麦捷科技[300319]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.69 |
1 |
1 |
集合竞价 |
| 09:15:12 |
11.64 |
1 |
1 |
集合竞价 |
| 09:15:30 |
11.59 |
6 |
6 |
集合竞价 |
| 09:24:24 |
11.58 |
23 |
23 |
集合竞价 |
| 09:25:00 |
11.59 |
125 |
125 |
集合竞价 |
| 09:25:03 |
11.6 |
268 |
393 |
卖出 |
| 09:30:03 |
11.6 |
193 |
586 |
卖出 |
| 09:30:06 |
11.57 |
189 |
775 |
卖出 |
| 09:30:09 |
11.57 |
112 |
887 |
买入 |
| 09:30:12 |
11.56 |
91 |
978 |
卖出 |
| 09:30:15 |
11.56 |
135 |
1113 |
卖出 |
| 09:30:18 |
11.54 |
178 |
1291 |
卖出 |
| 09:30:21 |
11.53 |
8 |
1299 |
卖出 |
| 09:30:24 |
11.53 |
12 |
1311 |
卖出 |
| 09:30:27 |
11.54 |
123 |
1434 |
买入 |
| 09:30:30 |
11.55 |
68 |
1502 |
买入 |
| 09:30:33 |
11.55 |
54 |
1556 |
买入 |
| 09:30:36 |
11.57 |
14 |
1570 |
买入 |
| 09:30:39 |
11.57 |
8 |
1578 |
买入 |
| 09:30:45 |
11.59 |
5 |
1583 |
买入 |
| 09:30:48 |
11.58 |
32 |
1615 |
卖出 |
| 09:30:51 |
11.6 |
139 |
1754 |
买入 |
| 09:30:54 |
11.62 |
414 |
2168 |
买入 |
| 09:30:57 |
11.63 |
114 |
2282 |
买入 |
| 09:31:00 |
11.63 |
47 |
2329 |
卖出 |
| 09:31:03 |
11.61 |
35 |
2364 |
卖出 |
| 09:31:06 |
11.6 |
37 |
2401 |
卖出 |
| 09:31:09 |
11.6 |
8 |
2409 |
买入 |
| 09:31:12 |
11.59 |
37 |
2446 |
卖出 |
| 09:31:15 |
11.58 |
54 |
2500 |
卖出 |
| 09:31:18 |
11.6 |
15 |
2515 |
买入 |
| 09:31:21 |
11.61 |
48 |
2563 |
买入 |
| 09:31:24 |
11.61 |
7 |
2570 |
买入 |
| 09:31:27 |
11.58 |
107 |
2677 |
卖出 |
| 09:31:30 |
11.63 |
45 |
2722 |
买入 |
| 09:31:33 |
11.62 |
104 |
2826 |
卖出 |
| 09:31:36 |
11.62 |
35 |
2861 |
买入 |
| 09:31:39 |
11.62 |
31 |
2892 |
买入 |
| 09:31:42 |
11.6 |
171 |
3063 |
卖出 |
| 09:31:45 |
11.61 |
19 |
3082 |
卖出 |
| 09:31:48 |
11.61 |
30 |
3112 |
买入 |
| 09:31:54 |
11.61 |
42 |
3154 |
买入 |
| 09:31:57 |
11.61 |
16 |
3170 |
买入 |
| 09:32:00 |
11.61 |
4 |
3174 |
买入 |
| 09:32:03 |
11.59 |
114 |
3288 |
卖出 |
| 09:32:06 |
11.62 |
36 |
3324 |
买入 |
| 09:32:09 |
11.64 |
92 |
3416 |
买入 |
| 09:32:12 |
11.65 |
56 |
3472 |
买入 |
| 09:32:15 |
11.65 |
79 |
3551 |
买入 |
| 09:32:18 |
11.64 |
105 |
3656 |
卖出 |
| 09:32:24 |
11.64 |
10 |
3666 |
买入 |
| 09:32:27 |
11.63 |
20 |
3686 |
卖出 |
| 09:32:30 |
11.63 |
35 |
3721 |
卖出 |
| 09:32:33 |
11.63 |
9 |
3730 |
卖出 |
| 09:32:36 |
11.63 |
17 |
3747 |
卖出 |
| 09:32:39 |
11.64 |
31 |
3778 |
买入 |
| 09:32:42 |
11.64 |
5 |
3783 |
卖出 |
| 09:32:45 |
11.63 |
30 |
3813 |
卖出 |
| 09:32:51 |
11.65 |
55 |
3868 |
买入 |
| 09:32:54 |
11.64 |
25 |
3893 |
卖出 |
| 09:33:00 |
11.64 |
14 |
3907 |
卖出 |
| 09:33:03 |
11.65 |
11 |
3918 |
买入 |
| 09:33:06 |
11.65 |
305 |
4223 |
卖出 |
| 09:33:09 |
11.65 |
344 |
4567 |
买入 |
| 09:33:12 |
11.65 |
83 |
4650 |
买入 |
| 09:33:15 |
11.65 |
10 |
4660 |
卖出 |
| 09:33:21 |
11.67 |
142 |
4802 |
买入 |
| 09:33:24 |
11.67 |
43 |
4845 |
卖出 |
| 09:33:27 |
11.68 |
24 |
4869 |
买入 |
| 09:33:30 |
11.68 |
21 |
4890 |
买入 |
| 09:33:33 |
11.67 |
91 |
4981 |
卖出 |
| 09:33:36 |
11.68 |
142 |
5123 |
买入 |
| 09:33:39 |
11.68 |
15 |
5138 |
卖出 |
| 09:33:42 |
11.69 |
175 |
5313 |
买入 |
| 09:33:45 |
11.69 |
28 |
5341 |
卖出 |
| 09:33:48 |
11.68 |
95 |
5436 |
卖出 |
| 09:33:51 |
11.69 |
59 |
5495 |
买入 |
| 09:33:54 |
11.69 |
65 |
5560 |
卖出 |
| 09:33:57 |
11.68 |
28 |
5588 |
卖出 |
| 09:34:00 |
11.67 |
6 |
5594 |
卖出 |
| 09:34:03 |
11.68 |
60 |
5654 |
买入 |
| 09:34:06 |
11.68 |
7 |
5661 |
买入 |
| 09:34:09 |
11.68 |
7 |
5668 |
买入 |
| 09:34:12 |
11.68 |
38 |
5706 |
买入 |
| 09:34:15 |
11.69 |
101 |
5807 |
买入 |
| 09:34:18 |
11.69 |
36 |
5843 |
买入 |
| 09:34:21 |
11.68 |
43 |
5886 |
卖出 |
| 09:34:24 |
11.68 |
19 |
5905 |
卖出 |
| 09:34:27 |
11.68 |
27 |
5932 |
买入 |
| 09:34:30 |
11.68 |
21 |
5953 |
买入 |
| 09:34:33 |
11.68 |
61 |
6014 |
买入 |
| 09:34:36 |
11.68 |
53 |
6067 |
买入 |
| 09:34:42 |
11.68 |
39 |
6106 |
买入 |
| 09:34:45 |
11.7 |
245 |
6351 |
买入 |
| 09:34:48 |
11.69 |
51 |
6402 |
卖出 |
| 09:34:51 |
11.69 |
12 |
6414 |
卖出 |
| 09:34:54 |
11.69 |
18 |
6432 |
买入 |
| 09:34:57 |
11.69 |
2 |
6434 |
卖出 |
| 09:35:00 |
11.69 |
171 |
6605 |
卖出 |
| 09:35:03 |
11.7 |
177 |
6782 |
买入 |
| 09:35:06 |
11.69 |
51 |
6833 |
卖出 |
| 09:35:09 |
11.7 |
20 |
6853 |
买入 |
| 09:35:12 |
11.69 |
37 |
6890 |
卖出 |
| 09:35:15 |
11.69 |
61 |
6951 |
买入 |
| 09:35:18 |
11.69 |
44 |
6995 |
卖出 |
| 09:35:21 |
11.7 |
42 |
7037 |
买入 |
| 09:35:24 |
11.68 |
37 |
7074 |
卖出 |
| 09:35:27 |
11.7 |
10 |
7084 |
买入 |
| 09:35:30 |
11.69 |
18 |
7102 |
卖出 |
| 09:35:33 |
11.69 |
98 |
7200 |
卖出 |
| 09:35:36 |
11.68 |
23 |
7223 |
卖出 |
| 09:35:39 |
11.68 |
27 |
7250 |
买入 |
| 09:35:42 |
11.69 |
28 |
7278 |
买入 |
| 09:35:45 |
11.69 |
49 |
7327 |
买入 |
| 09:35:48 |
11.69 |
95 |
7422 |
卖出 |
| 09:35:51 |
11.7 |
55 |
7477 |
买入 |
| 09:35:54 |
11.7 |
155 |
7632 |
买入 |
| 09:35:57 |
11.7 |
22 |
7654 |
买入 |
| 09:36:00 |
11.69 |
107 |
7761 |
卖出 |
| 09:36:03 |
11.71 |
1 |
7762 |
买入 |
| 09:36:06 |
11.71 |
2 |
7764 |
买入 |
| 09:36:09 |
11.71 |
6 |
7770 |
买入 |
| 09:36:12 |
11.71 |
17 |
7787 |
买入 |
| 09:36:15 |
11.71 |
53 |
7840 |
买入 |
| 09:36:18 |
11.71 |
55 |
7895 |
买入 |
| 09:36:21 |
11.72 |
26 |
7921 |
买入 |
| 09:36:24 |
11.72 |
5 |
7926 |
买入 |
| 09:36:27 |
11.71 |
67 |
7993 |
卖出 |
| 09:36:30 |
11.75 |
424 |
8417 |
买入 |
| 09:36:33 |
11.74 |
251 |
8668 |
卖出 |
| 09:36:36 |
11.75 |
41 |
8709 |
买入 |
| 09:36:39 |
11.75 |
61 |
8770 |
买入 |
| 09:36:42 |
11.75 |
339 |
9109 |
买入 |
| 09:36:45 |
11.74 |
81 |
9190 |
卖出 |
| 09:36:48 |
11.74 |
29 |
9219 |
卖出 |
| 09:36:51 |
11.73 |
80 |
9299 |
卖出 |
| 09:36:54 |
11.73 |
23 |
9322 |
买入 |
| 09:36:57 |
11.73 |
2 |
9324 |
买入 |
| 09:37:00 |
11.74 |
28 |
9352 |
买入 |
| 09:37:03 |
11.73 |
51 |
9403 |
卖出 |
| 09:37:06 |
11.74 |
12 |
9415 |
买入 |
| 09:37:09 |
11.75 |
175 |
9590 |
买入 |
| 09:37:12 |
11.75 |
13 |
9603 |
买入 |
| 09:37:15 |
11.75 |
19 |
9622 |
买入 |
| 09:37:18 |
11.75 |
20 |
9642 |
买入 |
| 09:37:21 |
11.75 |
84 |
9726 |
买入 |
| 09:37:24 |
11.75 |
114 |
9840 |
买入 |
| 09:37:27 |
11.76 |
7 |
9847 |
买入 |
| 09:37:30 |
11.75 |
77 |
9924 |
卖出 |
| 09:37:33 |
11.75 |
73 |
9997 |
卖出 |
| 09:37:36 |
11.76 |
98 |
10095 |
买入 |
| 09:37:39 |
11.76 |
91 |
10186 |
买入 |
| 09:37:42 |
11.76 |
242 |
10428 |
卖出 |
| 09:37:45 |
11.76 |
76 |
10504 |
卖出 |
| 09:37:48 |
11.75 |
8 |
10512 |
卖出 |
| 09:37:51 |
11.76 |
63 |
10575 |
买入 |
| 09:37:54 |
11.75 |
86 |
10661 |
卖出 |
| 09:37:57 |
11.75 |
57 |
10718 |
卖出 |
| 09:38:00 |
11.75 |
162 |
10880 |
卖出 |
| 09:38:03 |
11.74 |
39 |
10919 |
卖出 |
| 09:38:06 |
11.74 |
207 |
11126 |
卖出 |
| 09:38:09 |
11.76 |
341 |
11467 |
买入 |
| 09:38:12 |
11.75 |
81 |
11548 |
卖出 |
| 09:38:15 |
11.76 |
119 |
11667 |
买入 |
| 09:38:18 |
11.75 |
339 |
12006 |
卖出 |
| 09:38:21 |
11.76 |
275 |
12281 |
买入 |
| 09:38:24 |
11.76 |
45 |
12326 |
卖出 |
| 09:38:27 |
11.75 |
24 |
12350 |
卖出 |
| 09:38:30 |
11.75 |
160 |
12510 |
卖出 |
| 09:38:33 |
11.76 |
39 |
12549 |
买入 |
| 09:38:36 |
11.76 |
33 |
12582 |
买入 |
| 09:38:39 |
11.76 |
106 |
12688 |
买入 |
| 09:38:42 |
11.76 |
5 |
12693 |
买入 |
| 09:38:45 |
11.75 |
282 |
12975 |
卖出 |
| 09:38:48 |
11.76 |
37 |
13012 |
买入 |
| 09:38:51 |
11.75 |
28 |
13040 |
卖出 |
| 09:38:54 |
11.75 |
34 |
13074 |
卖出 |
| 09:38:57 |
11.75 |
27 |
13101 |
买入 |
| 09:39:00 |
11.76 |
143 |
13244 |
买入 |
| 09:39:03 |
11.75 |
70 |
13314 |
卖出 |
| 09:39:06 |
11.75 |
10 |
13324 |
买入 |
| 09:39:09 |
11.76 |
411 |
13735 |
买入 |
| 09:39:12 |
11.77 |
51 |
13786 |
卖出 |
| 09:39:15 |
11.76 |
210 |
13996 |
卖出 |
| 09:39:18 |
11.77 |
114 |
14110 |
买入 |
| 09:39:21 |
11.78 |
74 |
14184 |
买入 |
| 09:39:24 |
11.78 |
48 |
14232 |
买入 |
| 09:39:27 |
11.79 |
377 |
14609 |
买入 |
| 09:39:30 |
11.77 |
112 |
14721 |
卖出 |
| 09:39:33 |
11.79 |
77 |
14798 |
买入 |
| 09:39:36 |
11.78 |
38 |
14836 |
卖出 |
| 09:39:39 |
11.78 |
54 |
14890 |
卖出 |
| 09:39:42 |
11.79 |
179 |
15069 |
买入 |
| 09:39:45 |
11.78 |
16 |
15085 |
卖出 |
| 09:39:48 |
11.78 |
5 |
15090 |
卖出 |
| 09:39:51 |
11.77 |
78 |
15168 |
卖出 |
| 09:39:54 |
11.77 |
60 |
15228 |
卖出 |
| 09:39:57 |
11.78 |
158 |
15386 |
买入 |
| 09:40:00 |
11.79 |
160 |
15546 |
买入 |
| 09:40:03 |
11.75 |
72 |
15618 |
卖出 |
| 09:40:06 |
11.76 |
11 |
15629 |
买入 |
| 09:40:09 |
11.78 |
152 |
15781 |
买入 |
| 09:40:12 |
11.76 |
17 |
15798 |
卖出 |
| 09:40:15 |
11.75 |
34 |
15832 |
卖出 |
| 09:40:18 |
11.75 |
8 |
15840 |
卖出 |
| 09:40:21 |
11.75 |
159 |
15999 |
卖出 |
| 09:40:24 |
11.78 |
4 |
16003 |
买入 |
| 09:40:27 |
11.75 |
2 |
16005 |
卖出 |
| 09:40:30 |
11.75 |
2 |
16007 |
卖出 |
| 09:40:36 |
11.75 |
7 |
16014 |
卖出 |
| 09:40:39 |
11.76 |
251 |
16265 |
买入 |
| 09:40:42 |
11.75 |
99 |
16364 |
买入 |
| 09:40:45 |
11.75 |
10 |
16374 |
买入 |
| 09:40:48 |
11.74 |
19 |
16393 |
卖出 |
| 09:40:51 |
11.74 |
49 |
16442 |
卖出 |
| 09:40:54 |
11.75 |
34 |
16476 |
买入 |
| 09:40:57 |
11.76 |
18 |
16494 |
买入 |
| 09:41:00 |
11.76 |
45 |
16539 |
买入 |
| 09:41:03 |
11.74 |
129 |
16668 |
卖出 |
| 09:41:06 |
11.76 |
85 |
16753 |
买入 |
| 09:41:09 |
11.77 |
154 |
16907 |
买入 |
| 09:41:12 |
11.77 |
9 |
16916 |
买入 |
| 09:41:15 |
11.77 |
60 |
16976 |
买入 |
| 09:41:18 |
11.76 |
12 |
16988 |
卖出 |
| 09:41:21 |
11.75 |
57 |
17045 |
卖出 |
| 09:41:24 |
11.75 |
10 |
17055 |
卖出 |
| 09:41:27 |
11.75 |
10 |
17065 |
买入 |
| 09:41:30 |
11.75 |
368 |
17433 |
买入 |
| 09:41:39 |
11.76 |
21 |
17454 |
买入 |
| 09:41:42 |
11.75 |
158 |
17612 |
卖出 |
| 09:41:45 |
11.76 |
127 |
17739 |
买入 |
| 09:41:48 |
11.75 |
17 |
17756 |
卖出 |
| 09:41:51 |
11.72 |
203 |
17959 |
卖出 |
| 09:41:54 |
11.76 |
1 |
17960 |
买入 |
| 09:41:57 |
11.75 |
96 |
18056 |
卖出 |
| 09:42:06 |
11.74 |
89 |
18145 |
卖出 |
| 09:42:09 |
11.74 |
1 |
18146 |
买入 |
| 09:42:12 |
11.74 |
20 |
18166 |
买入 |
| 09:42:15 |
11.73 |
19 |
18185 |
买入 |
| 09:42:18 |
11.73 |
38 |
18223 |
买入 |
| 09:42:21 |
11.74 |
5 |
18228 |
买入 |
| 09:42:24 |
11.74 |
11 |
18239 |
买入 |
| 09:42:27 |
11.74 |
52 |
18291 |
买入 |
| 09:42:30 |
11.74 |
11 |
18302 |
买入 |
| 09:42:33 |
11.73 |
6 |
18308 |
卖出 |
| 09:42:36 |
11.74 |
85 |
18393 |
买入 |
| 09:42:39 |
11.75 |
2 |
18395 |
买入 |
| 09:42:42 |
11.75 |
156 |
18551 |
买入 |
| 09:42:45 |
11.75 |
14 |
18565 |
买入 |
| 09:42:48 |
11.75 |
90 |
18655 |
买入 |
| 09:42:51 |
11.75 |
150 |
18805 |
买入 |
| 09:42:54 |
11.76 |
1 |
18806 |
买入 |
| 09:42:57 |
11.74 |
23 |
18829 |
卖出 |
| 09:43:00 |
11.75 |
14 |
18843 |
买入 |
| 09:43:03 |
11.75 |
34 |
18877 |
买入 |
| 09:43:06 |
11.75 |
8 |
18885 |
买入 |
| 09:43:09 |
11.76 |
155 |
19040 |
买入 |
| 09:43:12 |
11.75 |
84 |
19124 |
卖出 |
| 09:43:15 |
11.76 |
40 |
19164 |
买入 |
| 09:43:18 |
11.76 |
8 |
19172 |
买入 |
| 09:43:21 |
11.76 |
4 |
19176 |
买入 |
| 09:43:24 |
11.76 |
15 |
19191 |
买入 |
| 09:43:27 |
11.76 |
472 |
19663 |
买入 |
| 09:43:30 |
11.76 |
30 |
19693 |
买入 |
| 09:43:33 |
11.75 |
121 |
19814 |
卖出 |
| 09:43:36 |
11.76 |
10 |
19824 |
卖出 |
| 09:43:39 |
11.77 |
42 |
19866 |
买入 |
| 09:43:42 |
11.77 |
112 |
19978 |
买入 |
| 09:43:45 |
11.77 |
204 |
20182 |
买入 |
| 09:43:51 |
11.78 |
5 |
20187 |
买入 |
| 09:43:54 |
11.77 |
3 |
20190 |
卖出 |
| 09:43:57 |
11.78 |
8 |
20198 |
买入 |
| 09:44:00 |
11.78 |
77 |
20275 |
买入 |
| 09:44:03 |
11.78 |
277 |
20552 |
买入 |
| 09:44:06 |
11.79 |
154 |
20706 |
买入 |
| 09:44:09 |
11.8 |
725 |
21431 |
买入 |
| 09:44:12 |
11.82 |
469 |
21900 |
买入 |
| 09:44:15 |
11.82 |
52 |
21952 |
买入 |
| 09:44:18 |
11.83 |
84 |
22036 |
买入 |
| 09:44:21 |
11.83 |
73 |
22109 |
买入 |
| 09:44:24 |
11.83 |
31 |
22140 |
买入 |
| 09:44:27 |
11.83 |
125 |
22265 |
买入 |
| 09:44:30 |
11.82 |
53 |
22318 |
卖出 |
| 09:44:33 |
11.82 |
60 |
22378 |
卖出 |
| 09:44:36 |
11.82 |
24 |
22402 |
卖出 |
| 09:44:39 |
11.83 |
284 |
22686 |
买入 |
| 09:44:42 |
11.82 |
33 |
22719 |
卖出 |
| 09:44:45 |
11.83 |
24 |
22743 |
买入 |
| 09:44:48 |
11.83 |
8 |
22751 |
买入 |
| 09:44:51 |
11.83 |
16 |
22767 |
买入 |
| 09:44:54 |
11.83 |
17 |
22784 |
买入 |
| 09:44:57 |
11.82 |
7 |
22791 |
卖出 |
| 09:45:00 |
11.82 |
116 |
22907 |
卖出 |
| 09:45:03 |
11.82 |
16 |
22923 |
买入 |
| 09:45:06 |
11.81 |
12 |
22935 |
卖出 |
| 09:45:09 |
11.81 |
31 |
22966 |
卖出 |
| 09:45:12 |
11.81 |
344 |
23310 |
买入 |
| 09:45:15 |
11.81 |
21 |
23331 |
买入 |
| 09:45:18 |
11.8 |
62 |
23393 |
卖出 |
| 09:45:21 |
11.81 |
30 |
23423 |
买入 |