美达股份[000782]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.39 |
1 |
1 |
集合竞价 |
| 09:25:00 |
5.39 |
1 |
2 |
买入 |
| 09:30:06 |
5.36 |
76 |
78 |
卖出 |
| 09:30:09 |
5.36 |
126 |
204 |
买入 |
| 09:30:12 |
5.38 |
110 |
314 |
买入 |
| 09:30:15 |
5.39 |
9 |
323 |
买入 |
| 09:30:18 |
5.39 |
1 |
324 |
买入 |
| 09:30:21 |
5.39 |
69 |
393 |
买入 |
| 09:30:30 |
5.38 |
39 |
432 |
卖出 |
| 09:30:33 |
5.38 |
51 |
483 |
买入 |
| 09:30:42 |
5.39 |
3 |
486 |
买入 |
| 09:30:48 |
5.37 |
48 |
534 |
卖出 |
| 09:30:51 |
5.39 |
3 |
537 |
买入 |
| 09:30:54 |
5.39 |
68 |
605 |
买入 |
| 09:30:57 |
5.39 |
55 |
660 |
买入 |
| 09:31:00 |
5.39 |
62 |
722 |
卖出 |
| 09:31:03 |
5.4 |
109 |
831 |
买入 |
| 09:31:06 |
5.4 |
64 |
895 |
买入 |
| 09:31:09 |
5.4 |
132 |
1027 |
卖出 |
| 09:31:12 |
5.39 |
36 |
1063 |
卖出 |
| 09:31:15 |
5.39 |
8 |
1071 |
卖出 |
| 09:31:18 |
5.39 |
4 |
1075 |
卖出 |
| 09:31:21 |
5.4 |
41 |
1116 |
买入 |
| 09:31:24 |
5.4 |
151 |
1267 |
卖出 |
| 09:31:27 |
5.39 |
139 |
1406 |
卖出 |
| 09:31:30 |
5.4 |
222 |
1628 |
买入 |
| 09:31:48 |
5.38 |
10 |
1638 |
卖出 |
| 09:31:51 |
5.36 |
1 |
1639 |
卖出 |
| 09:32:06 |
5.36 |
2 |
1641 |
卖出 |
| 09:32:15 |
5.39 |
2 |
1643 |
买入 |
| 09:32:18 |
5.36 |
2 |
1645 |
卖出 |
| 09:32:48 |
5.36 |
10 |
1655 |
卖出 |
| 09:32:51 |
5.37 |
7 |
1662 |
买入 |
| 09:32:54 |
5.37 |
3 |
1665 |
卖出 |
| 09:32:57 |
5.37 |
1 |
1666 |
买入 |
| 09:33:00 |
5.37 |
8 |
1674 |
买入 |
| 09:33:09 |
5.39 |
42 |
1716 |
买入 |
| 09:33:18 |
5.37 |
6 |
1722 |
卖出 |
| 09:33:21 |
5.37 |
54 |
1776 |
卖出 |
| 09:33:24 |
5.37 |
6 |
1782 |
卖出 |
| 09:33:48 |
5.38 |
9 |
1791 |
买入 |
| 09:33:54 |
5.38 |
51 |
1842 |
买入 |
| 09:33:57 |
5.37 |
5 |
1847 |
卖出 |
| 09:34:00 |
5.37 |
7 |
1854 |
卖出 |
| 09:34:03 |
5.37 |
2 |
1856 |
买入 |
| 09:34:06 |
5.37 |
1 |
1857 |
买入 |
| 09:34:12 |
5.37 |
53 |
1910 |
买入 |
| 09:34:15 |
5.37 |
6 |
1916 |
买入 |
| 09:34:18 |
5.37 |
21 |
1937 |
买入 |
| 09:34:21 |
5.37 |
37 |
1974 |
买入 |
| 09:34:42 |
5.37 |
15 |
1989 |
卖出 |
| 09:35:03 |
5.36 |
83 |
2072 |
卖出 |
| 09:35:09 |
5.36 |
68 |
2140 |
卖出 |
| 09:35:12 |
5.36 |
1 |
2141 |
卖出 |
| 09:35:15 |
5.36 |
90 |
2231 |
卖出 |
| 09:35:18 |
5.36 |
11 |
2242 |
卖出 |
| 09:35:27 |
5.36 |
6 |
2248 |
卖出 |
| 09:35:30 |
5.36 |
91 |
2339 |
卖出 |
| 09:35:33 |
5.36 |
1 |
2340 |
买入 |
| 09:35:39 |
5.36 |
6 |
2346 |
买入 |
| 09:35:42 |
5.35 |
5 |
2351 |
卖出 |
| 09:35:57 |
5.35 |
5 |
2356 |
卖出 |
| 09:36:03 |
5.36 |
147 |
2503 |
买入 |
| 09:36:06 |
5.36 |
7 |
2510 |
买入 |
| 09:36:09 |
5.36 |
117 |
2627 |
买入 |
| 09:36:12 |
5.36 |
2 |
2629 |
卖出 |
| 09:36:18 |
5.37 |
1 |
2630 |
买入 |
| 09:36:27 |
5.37 |
1 |
2631 |
买入 |
| 09:36:30 |
5.37 |
3 |
2634 |
买入 |
| 09:36:33 |
5.37 |
2 |
2636 |
买入 |
| 09:36:36 |
5.38 |
47 |
2683 |
买入 |
| 09:36:39 |
5.37 |
26 |
2709 |
卖出 |
| 09:36:45 |
5.38 |
41 |
2750 |
买入 |
| 09:36:48 |
5.38 |
135 |
2885 |
卖出 |
| 09:36:51 |
5.38 |
6 |
2891 |
卖出 |
| 09:36:54 |
5.38 |
13 |
2904 |
卖出 |
| 09:36:57 |
5.4 |
7 |
2911 |
买入 |
| 09:37:18 |
5.4 |
2 |
2913 |
买入 |
| 09:37:27 |
5.38 |
3 |
2916 |
卖出 |
| 09:37:30 |
5.38 |
5 |
2921 |
卖出 |
| 09:37:33 |
5.38 |
29 |
2950 |
卖出 |
| 09:37:39 |
5.38 |
3 |
2953 |
卖出 |
| 09:37:45 |
5.39 |
3 |
2956 |
买入 |
| 09:37:51 |
5.38 |
119 |
3075 |
卖出 |
| 09:37:54 |
5.39 |
6 |
3081 |
买入 |
| 09:38:12 |
5.38 |
143 |
3224 |
卖出 |
| 09:38:15 |
5.38 |
3 |
3227 |
卖出 |
| 09:38:18 |
5.39 |
3 |
3230 |
买入 |
| 09:38:21 |
5.39 |
1 |
3231 |
买入 |
| 09:38:24 |
5.39 |
19 |
3250 |
买入 |
| 09:38:27 |
5.38 |
6 |
3256 |
卖出 |
| 09:38:30 |
5.39 |
105 |
3361 |
买入 |
| 09:38:33 |
5.38 |
2 |
3363 |
买入 |
| 09:38:39 |
5.38 |
2 |
3365 |
卖出 |
| 09:38:42 |
5.38 |
1 |
3366 |
卖出 |
| 09:38:45 |
5.38 |
1 |
3367 |
卖出 |
| 09:38:48 |
5.38 |
3 |
3370 |
卖出 |
| 09:38:51 |
5.38 |
2 |
3372 |
买入 |
| 09:38:57 |
5.38 |
6 |
3378 |
买入 |
| 09:39:00 |
5.37 |
6 |
3384 |
卖出 |
| 09:39:06 |
5.38 |
2 |
3386 |
买入 |
| 09:39:09 |
5.36 |
551 |
3937 |
卖出 |
| 09:39:12 |
5.36 |
3 |
3940 |
卖出 |
| 09:39:18 |
5.37 |
1 |
3941 |
买入 |
| 09:39:45 |
5.37 |
10 |
3951 |
买入 |
| 09:39:48 |
5.36 |
106 |
4057 |
卖出 |
| 09:39:54 |
5.36 |
10 |
4067 |
卖出 |
| 09:40:00 |
5.37 |
3 |
4070 |
买入 |
| 09:40:03 |
5.36 |
64 |
4134 |
卖出 |
| 09:40:06 |
5.36 |
10 |
4144 |
买入 |
| 09:40:09 |
5.36 |
12 |
4156 |
买入 |
| 09:40:15 |
5.35 |
208 |
4364 |
卖出 |
| 09:40:18 |
5.36 |
52 |
4416 |
买入 |
| 09:40:21 |
5.35 |
116 |
4532 |
卖出 |
| 09:40:24 |
5.35 |
89 |
4621 |
卖出 |
| 09:40:27 |
5.35 |
18 |
4639 |
买入 |
| 09:40:30 |
5.36 |
1741 |
6380 |
买入 |
| 09:40:36 |
5.35 |
107 |
6487 |
卖出 |
| 09:40:45 |
5.35 |
4 |
6491 |
卖出 |
| 09:40:48 |
5.35 |
11 |
6502 |
卖出 |
| 09:40:51 |
5.35 |
2 |
6504 |
卖出 |
| 09:40:54 |
5.35 |
2 |
6506 |
卖出 |
| 09:40:57 |
5.35 |
2 |
6508 |
卖出 |
| 09:41:03 |
5.36 |
15 |
6523 |
买入 |
| 09:41:06 |
5.36 |
10 |
6533 |
买入 |
| 09:41:09 |
5.36 |
8 |
6541 |
买入 |
| 09:41:12 |
5.36 |
12 |
6553 |
买入 |
| 09:41:15 |
5.36 |
5 |
6558 |
买入 |
| 09:41:18 |
5.36 |
50 |
6608 |
买入 |
| 09:41:21 |
5.36 |
1 |
6609 |
买入 |
| 09:41:24 |
5.36 |
1 |
6610 |
卖出 |
| 09:41:30 |
5.36 |
10 |
6620 |
买入 |
| 09:41:33 |
5.36 |
2 |
6622 |
卖出 |
| 09:41:36 |
5.36 |
1 |
6623 |
买入 |
| 09:41:48 |
5.37 |
1 |
6624 |
买入 |
| 09:42:06 |
5.36 |
6 |
6630 |
卖出 |
| 09:42:09 |
5.36 |
33 |
6663 |
卖出 |
| 09:42:12 |
5.36 |
120 |
6783 |
卖出 |
| 09:42:15 |
5.36 |
5 |
6788 |
买入 |
| 09:42:18 |
5.36 |
17 |
6805 |
卖出 |
| 09:42:33 |
5.35 |
10 |
6815 |
卖出 |
| 09:42:42 |
5.35 |
250 |
7065 |
卖出 |
| 09:42:45 |
5.35 |
56 |
7121 |
卖出 |
| 09:42:51 |
5.36 |
98 |
7219 |
买入 |
| 09:42:54 |
5.36 |
15 |
7234 |
卖出 |
| 09:42:57 |
5.36 |
5 |
7239 |
卖出 |
| 09:43:00 |
5.36 |
1 |
7240 |
卖出 |
| 09:43:03 |
5.36 |
1 |
7241 |
卖出 |
| 09:43:06 |
5.36 |
8 |
7249 |
卖出 |
| 09:43:09 |
5.36 |
26 |
7275 |
卖出 |
| 09:43:12 |
5.36 |
11 |
7286 |
卖出 |
| 09:43:21 |
5.36 |
5 |
7291 |
卖出 |
| 09:43:51 |
5.36 |
37 |
7328 |
卖出 |
| 09:44:12 |
5.37 |
35 |
7363 |
买入 |
| 09:44:36 |
5.37 |
1 |
7364 |
买入 |
| 09:44:39 |
5.36 |
162 |
7526 |
卖出 |
| 09:44:54 |
5.36 |
2 |
7528 |
卖出 |
| 09:44:57 |
5.36 |
3 |
7531 |
卖出 |
| 09:45:03 |
5.37 |
60 |
7591 |
买入 |
| 09:45:06 |
5.36 |
2 |
7593 |
卖出 |
| 09:45:09 |
5.37 |
45 |
7638 |
买入 |
| 09:45:12 |
5.36 |
229 |
7867 |
卖出 |
| 09:45:15 |
5.36 |
8 |
7875 |
卖出 |
| 09:45:18 |
5.36 |
7 |
7882 |
卖出 |
| 09:45:33 |
5.36 |
7 |
7889 |
卖出 |
| 09:45:36 |
5.36 |
11 |
7900 |
卖出 |
| 09:45:39 |
5.36 |
7 |
7907 |
卖出 |
| 09:45:42 |
5.38 |
23 |
7930 |
买入 |
| 09:45:45 |
5.36 |
11 |
7941 |
卖出 |
| 09:46:15 |
5.36 |
60 |
8001 |
卖出 |
| 09:46:18 |
5.36 |
29 |
8030 |
卖出 |
| 09:46:21 |
5.36 |
37 |
8067 |
卖出 |
| 09:46:24 |
5.36 |
28 |
8095 |
买入 |
| 09:46:54 |
5.36 |
1 |
8096 |
卖出 |
| 09:47:03 |
5.37 |
1 |
8097 |
买入 |
| 09:47:06 |
5.37 |
3 |
8100 |
买入 |
| 09:47:15 |
5.37 |
1 |
8101 |
买入 |
| 09:47:18 |
5.36 |
31 |
8132 |
卖出 |
| 09:47:21 |
5.37 |
10 |
8142 |
买入 |
| 09:47:24 |
5.37 |
9 |
8151 |
买入 |
| 09:47:27 |
5.37 |
1 |
8152 |
买入 |
| 09:47:51 |
5.37 |
103 |
8255 |
买入 |
| 09:47:54 |
5.38 |
5 |
8260 |
买入 |
| 09:48:00 |
5.37 |
1 |
8261 |
卖出 |
| 09:48:03 |
5.36 |
3 |
8264 |
卖出 |
| 09:48:06 |
5.37 |
27 |
8291 |
买入 |
| 09:48:09 |
5.36 |
68 |
8359 |
卖出 |
| 09:48:15 |
5.36 |
2 |
8361 |
卖出 |
| 09:48:18 |
5.36 |
10 |
8371 |
卖出 |
| 09:48:27 |
5.36 |
10 |
8381 |
卖出 |
| 09:48:30 |
5.36 |
55 |
8436 |
卖出 |
| 09:48:36 |
5.36 |
1 |
8437 |
卖出 |
| 09:48:57 |
5.36 |
95 |
8532 |
卖出 |
| 09:49:00 |
5.36 |
2 |
8534 |
卖出 |
| 09:49:09 |
5.36 |
2 |
8536 |
卖出 |
| 09:49:12 |
5.37 |
5 |
8541 |
买入 |
| 09:49:18 |
5.36 |
20 |
8561 |
卖出 |
| 09:49:21 |
5.36 |
12 |
8573 |
买入 |
| 09:49:24 |
5.36 |
10 |
8583 |
买入 |
| 09:49:27 |
5.36 |
17 |
8600 |
买入 |
| 09:49:30 |
5.36 |
7 |
8607 |
买入 |
| 09:49:39 |
5.36 |
87 |
8694 |
买入 |
| 09:49:48 |
5.36 |
20 |
8714 |
卖出 |
| 09:50:12 |
5.36 |
20 |
8734 |
卖出 |
| 09:50:15 |
5.37 |
69 |
8803 |
买入 |
| 09:50:18 |
5.36 |
5 |
8808 |
卖出 |
| 09:50:21 |
5.36 |
17 |
8825 |
卖出 |
| 09:50:24 |
5.36 |
9 |
8834 |
卖出 |
| 09:50:27 |
5.36 |
1 |
8835 |
卖出 |
| 09:50:30 |
5.36 |
2 |
8837 |
卖出 |
| 09:50:36 |
5.36 |
13 |
8850 |
卖出 |
| 09:50:39 |
5.36 |
9 |
8859 |
卖出 |
| 09:50:42 |
5.36 |
21 |
8880 |
卖出 |
| 09:50:45 |
5.36 |
8 |
8888 |
卖出 |
| 09:50:48 |
5.36 |
1 |
8889 |
卖出 |
| 09:50:51 |
5.36 |
26 |
8915 |
卖出 |
| 09:50:54 |
5.36 |
36 |
8951 |
卖出 |
| 09:50:57 |
5.36 |
1 |
8952 |
买入 |
| 09:51:15 |
5.36 |
2 |
8954 |
买入 |
| 09:51:18 |
5.36 |
2 |
8956 |
买入 |
| 09:51:21 |
5.36 |
5 |
8961 |
买入 |
| 09:51:24 |
5.36 |
7 |
8968 |
买入 |
| 09:51:27 |
5.36 |
4 |
8972 |
买入 |
| 09:51:30 |
5.36 |
104 |
9076 |
买入 |
| 09:51:33 |
5.36 |
22 |
9098 |
卖出 |
| 09:51:36 |
5.36 |
17 |
9115 |
买入 |
| 09:52:06 |
5.36 |
21 |
9136 |
卖出 |
| 09:52:27 |
5.37 |
2 |
9138 |
买入 |
| 09:52:33 |
5.37 |
36 |
9174 |
买入 |
| 09:52:36 |
5.38 |
5 |
9179 |
买入 |
| 09:52:54 |
5.38 |
3 |
9182 |
买入 |
| 09:53:12 |
5.37 |
109 |
9291 |
卖出 |
| 09:53:15 |
5.37 |
11 |
9302 |
卖出 |
| 09:53:18 |
5.37 |
12 |
9314 |
卖出 |
| 09:53:21 |
5.37 |
9 |
9323 |
卖出 |
| 09:53:33 |
5.37 |
2 |
9325 |
卖出 |
| 09:53:36 |
5.37 |
5 |
9330 |
卖出 |
| 09:53:39 |
5.37 |
7 |
9337 |
卖出 |
| 09:53:42 |
5.37 |
1 |
9338 |
卖出 |
| 09:53:45 |
5.37 |
6 |
9344 |
卖出 |
| 09:53:51 |
5.37 |
2 |
9346 |
卖出 |
| 09:54:00 |
5.37 |
34 |
9380 |
卖出 |
| 09:54:03 |
5.36 |
24 |
9404 |
卖出 |
| 09:54:09 |
5.36 |
23 |
9427 |
卖出 |
| 09:54:18 |
5.37 |
6 |
9433 |
买入 |
| 09:54:21 |
5.37 |
33 |
9466 |
买入 |
| 09:54:24 |
5.37 |
61 |
9527 |
买入 |
| 09:54:27 |
5.37 |
7 |
9534 |
买入 |
| 09:54:39 |
5.37 |
4 |
9538 |
买入 |
| 09:54:42 |
5.37 |
1 |
9539 |
买入 |
| 09:54:48 |
5.37 |
1 |
9540 |
买入 |
| 09:54:57 |
5.36 |
1 |
9541 |
卖出 |
| 09:55:03 |
5.37 |
4 |
9545 |
买入 |
| 09:55:06 |
5.37 |
21 |
9566 |
买入 |
| 09:55:09 |
5.37 |
2 |
9568 |
买入 |
| 09:55:12 |
5.37 |
12 |
9580 |
买入 |
| 09:55:15 |
5.36 |
69 |
9649 |
卖出 |
| 09:55:42 |
5.36 |
1 |
9650 |
卖出 |
| 09:55:45 |
5.36 |
1 |
9651 |
卖出 |
| 09:56:09 |
5.36 |
1 |
9652 |
卖出 |
| 09:56:18 |
5.37 |
2 |
9654 |
买入 |
| 09:56:27 |
5.37 |
17 |
9671 |
买入 |
| 09:56:30 |
5.36 |
3 |
9674 |
卖出 |
| 09:56:39 |
5.36 |
1 |
9675 |
卖出 |
| 09:56:42 |
5.35 |
1102 |
10777 |
卖出 |
| 09:56:45 |
5.36 |
52 |
10829 |
买入 |
| 09:56:48 |
5.36 |
26 |
10855 |
买入 |
| 09:56:51 |
5.35 |
501 |
11356 |
卖出 |
| 09:56:54 |
5.36 |
48 |
11404 |
买入 |
| 09:57:12 |
5.36 |
6 |
11410 |
买入 |
| 09:57:21 |
5.35 |
89 |
11499 |
卖出 |
| 09:57:39 |
5.35 |
3 |
11502 |
卖出 |
| 09:57:48 |
5.36 |
10 |
11512 |
买入 |
| 09:58:06 |
5.36 |
7 |
11519 |
买入 |
| 09:58:09 |
5.36 |
4 |
11523 |
买入 |
| 09:58:12 |
5.36 |
78 |
11601 |
买入 |
| 09:58:15 |
5.36 |
1 |
11602 |
买入 |
| 09:58:18 |
5.36 |
30 |
11632 |
买入 |
| 09:58:21 |
5.36 |
10 |
11642 |
买入 |
| 09:58:27 |
5.36 |
2 |
11644 |
买入 |
| 09:58:30 |
5.36 |
1 |
11645 |
买入 |
| 09:59:12 |
5.36 |
1 |
11646 |
买入 |
| 09:59:18 |
5.36 |
3 |
11649 |
买入 |
| 09:59:33 |
5.36 |
6 |
11655 |
买入 |
| 10:00:09 |
5.36 |
1 |
11656 |
买入 |
| 10:00:33 |
5.35 |
1 |
11657 |
卖出 |
| 10:00:36 |
5.36 |
26 |
11683 |
买入 |
| 10:00:48 |
5.35 |
2 |
11685 |
卖出 |
| 10:00:51 |
5.36 |
2 |
11687 |
买入 |
| 10:01:00 |
5.35 |
16 |
11703 |
卖出 |
| 10:01:06 |
5.35 |
10 |
11713 |
卖出 |
| 10:01:09 |
5.35 |
53 |
11766 |
卖出 |
| 10:01:12 |
5.35 |
35 |
11801 |
卖出 |
| 10:01:15 |
5.35 |
12 |
11813 |
卖出 |
| 10:01:18 |
5.35 |
6 |
11819 |
卖出 |
| 10:01:21 |
5.35 |
6 |
11825 |
卖出 |
| 10:01:24 |
5.35 |
2 |
11827 |
卖出 |
| 10:01:39 |
5.35 |
1 |
11828 |
卖出 |
| 10:01:51 |
5.35 |
28 |
11856 |
卖出 |
| 10:02:00 |
5.35 |
1 |
11857 |
卖出 |