矩子科技[300802]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
32.49 |
6 |
6 |
集合竞价 |
| 09:15:48 |
33.18 |
40 |
40 |
集合竞价 |
| 09:16:51 |
33.11 |
40 |
40 |
集合竞价 |
| 09:17:09 |
33.18 |
40 |
40 |
集合竞价 |
| 09:17:18 |
33.13 |
40 |
40 |
集合竞价 |
| 09:17:27 |
33.11 |
40 |
40 |
集合竞价 |
| 09:18:21 |
31.08 |
27 |
27 |
集合竞价 |
| 09:18:30 |
31.65 |
27 |
27 |
集合竞价 |
| 09:23:57 |
31.6 |
99 |
99 |
集合竞价 |
| 09:24:15 |
31.65 |
101 |
101 |
集合竞价 |
| 09:25:03 |
32.04 |
103 |
204 |
卖出 |
| 09:30:03 |
32.04 |
80 |
284 |
卖出 |
| 09:30:06 |
32.09 |
72 |
356 |
买入 |
| 09:30:09 |
32.09 |
66 |
422 |
买入 |
| 09:30:12 |
32.09 |
14 |
436 |
卖出 |
| 09:30:15 |
32.09 |
26 |
462 |
卖出 |
| 09:30:18 |
32.12 |
11 |
473 |
买入 |
| 09:30:21 |
32.18 |
1 |
474 |
买入 |
| 09:30:24 |
32.11 |
9 |
483 |
卖出 |
| 09:30:27 |
32.12 |
1 |
484 |
卖出 |
| 09:30:30 |
32.17 |
1 |
485 |
买入 |
| 09:30:33 |
32.12 |
2 |
487 |
卖出 |
| 09:30:36 |
32.11 |
1 |
488 |
卖出 |
| 09:30:39 |
32.17 |
2 |
490 |
买入 |
| 09:30:45 |
32.19 |
9 |
499 |
买入 |
| 09:30:48 |
32.18 |
6 |
505 |
卖出 |
| 09:30:51 |
32.22 |
14 |
519 |
买入 |
| 09:30:54 |
32.17 |
2 |
521 |
买入 |
| 09:30:57 |
32.17 |
7 |
528 |
卖出 |
| 09:31:03 |
32.18 |
24 |
552 |
卖出 |
| 09:31:06 |
32.17 |
29 |
581 |
卖出 |
| 09:31:09 |
32.12 |
4 |
585 |
卖出 |
| 09:31:12 |
32.16 |
1 |
586 |
买入 |
| 09:31:15 |
32.13 |
4 |
590 |
卖出 |
| 09:31:18 |
32.1 |
8 |
598 |
卖出 |
| 09:31:21 |
32.13 |
4 |
602 |
买入 |
| 09:31:24 |
32.13 |
1 |
603 |
买入 |
| 09:31:30 |
32.2 |
11 |
614 |
买入 |
| 09:31:33 |
32.17 |
4 |
618 |
卖出 |
| 09:31:39 |
32.18 |
3 |
621 |
买入 |
| 09:31:42 |
32.17 |
3 |
624 |
卖出 |
| 09:31:45 |
32.16 |
17 |
641 |
卖出 |
| 09:31:51 |
32.09 |
3 |
644 |
卖出 |
| 09:31:54 |
32.09 |
1 |
645 |
买入 |
| 09:31:57 |
32.09 |
23 |
668 |
买入 |
| 09:32:00 |
32.09 |
4 |
672 |
买入 |
| 09:32:03 |
32.05 |
32 |
704 |
卖出 |
| 09:32:06 |
32.15 |
3 |
707 |
买入 |
| 09:32:09 |
32.2 |
217 |
924 |
买入 |
| 09:32:12 |
32.28 |
103 |
1027 |
买入 |
| 09:32:15 |
32.27 |
16 |
1043 |
卖出 |
| 09:32:18 |
32.16 |
23 |
1066 |
卖出 |
| 09:32:21 |
32.28 |
3 |
1069 |
买入 |
| 09:32:24 |
32.28 |
1 |
1070 |
买入 |
| 09:32:27 |
32.2 |
3 |
1073 |
卖出 |
| 09:32:30 |
32.28 |
4 |
1077 |
买入 |
| 09:32:33 |
32.29 |
50 |
1127 |
买入 |
| 09:32:36 |
32.2 |
2 |
1129 |
卖出 |
| 09:32:39 |
32.28 |
15 |
1144 |
买入 |
| 09:32:42 |
32.28 |
3 |
1147 |
买入 |
| 09:32:48 |
32.28 |
2 |
1149 |
买入 |
| 09:32:51 |
32.28 |
2 |
1151 |
买入 |
| 09:32:54 |
32.27 |
3 |
1154 |
卖出 |
| 09:32:57 |
32.21 |
4 |
1158 |
卖出 |
| 09:33:03 |
32.21 |
1 |
1159 |
买入 |
| 09:33:06 |
32.28 |
4 |
1163 |
买入 |
| 09:33:09 |
32.19 |
12 |
1175 |
卖出 |
| 09:33:12 |
32.27 |
2 |
1177 |
买入 |
| 09:33:15 |
32.28 |
16 |
1193 |
买入 |
| 09:33:18 |
32.24 |
15 |
1208 |
卖出 |
| 09:33:21 |
32.29 |
42 |
1250 |
买入 |
| 09:33:24 |
32.29 |
4 |
1254 |
买入 |
| 09:33:27 |
32.29 |
14 |
1268 |
买入 |
| 09:33:30 |
32.29 |
13 |
1281 |
买入 |
| 09:33:33 |
32.29 |
2 |
1283 |
卖出 |
| 09:33:36 |
32.3 |
1 |
1284 |
买入 |
| 09:33:39 |
32.32 |
3 |
1287 |
买入 |
| 09:33:45 |
32.32 |
6 |
1293 |
卖出 |
| 09:33:48 |
32.35 |
4 |
1297 |
买入 |
| 09:33:51 |
32.35 |
3 |
1300 |
买入 |
| 09:33:54 |
32.35 |
1 |
1301 |
卖出 |
| 09:33:57 |
32.35 |
19 |
1320 |
卖出 |
| 09:34:00 |
32.35 |
7 |
1327 |
卖出 |
| 09:34:03 |
32.34 |
3 |
1330 |
卖出 |
| 09:34:06 |
32.35 |
3 |
1333 |
买入 |
| 09:34:09 |
32.33 |
1 |
1334 |
卖出 |
| 09:34:15 |
32.32 |
9 |
1343 |
卖出 |
| 09:34:21 |
32.32 |
9 |
1352 |
买入 |
| 09:34:27 |
32.29 |
1 |
1353 |
卖出 |
| 09:34:36 |
32.28 |
3 |
1356 |
卖出 |
| 09:34:42 |
32.27 |
1 |
1357 |
卖出 |
| 09:34:48 |
32.27 |
3 |
1360 |
买入 |
| 09:34:51 |
32.21 |
7 |
1367 |
卖出 |
| 09:34:57 |
32.21 |
7 |
1374 |
买入 |
| 09:35:00 |
32.21 |
4 |
1378 |
买入 |
| 09:35:03 |
32.21 |
3 |
1381 |
买入 |
| 09:35:06 |
32.28 |
31 |
1412 |
买入 |
| 09:35:09 |
32.27 |
5 |
1417 |
卖出 |
| 09:35:12 |
32.28 |
11 |
1428 |
买入 |
| 09:35:15 |
32.28 |
16 |
1444 |
卖出 |
| 09:35:21 |
32.28 |
1 |
1445 |
卖出 |
| 09:35:27 |
32.2 |
30 |
1475 |
卖出 |
| 09:35:30 |
32.33 |
5 |
1480 |
买入 |
| 09:35:36 |
32.35 |
17 |
1497 |
买入 |
| 09:35:39 |
32.35 |
17 |
1514 |
买入 |
| 09:35:42 |
32.31 |
121 |
1635 |
卖出 |
| 09:35:45 |
32.32 |
3 |
1638 |
买入 |
| 09:35:48 |
32.29 |
2 |
1640 |
卖出 |
| 09:36:12 |
32.31 |
2 |
1642 |
买入 |
| 09:36:15 |
32.25 |
41 |
1683 |
卖出 |
| 09:36:27 |
32.27 |
2 |
1685 |
卖出 |
| 09:36:54 |
32.25 |
3 |
1688 |
卖出 |
| 09:37:00 |
32.24 |
2 |
1690 |
卖出 |
| 09:37:06 |
32.24 |
3 |
1693 |
卖出 |
| 09:37:15 |
32.23 |
6 |
1699 |
卖出 |
| 09:37:18 |
32.23 |
1 |
1700 |
卖出 |
| 09:37:21 |
32.23 |
1 |
1701 |
卖出 |
| 09:37:30 |
32.25 |
21 |
1722 |
买入 |
| 09:37:36 |
32.25 |
1 |
1723 |
买入 |
| 09:37:42 |
32.25 |
2 |
1725 |
买入 |
| 09:37:48 |
32.25 |
3 |
1728 |
买入 |
| 09:37:51 |
32.25 |
1 |
1729 |
买入 |
| 09:38:06 |
32.26 |
3 |
1732 |
买入 |
| 09:38:09 |
32.25 |
1 |
1733 |
卖出 |
| 09:38:12 |
32.25 |
18 |
1751 |
卖出 |
| 09:38:15 |
32.26 |
3 |
1754 |
买入 |
| 09:38:18 |
32.26 |
1 |
1755 |
买入 |
| 09:38:24 |
32.26 |
10 |
1765 |
买入 |
| 09:38:30 |
32.26 |
8 |
1773 |
买入 |
| 09:38:36 |
32.26 |
1 |
1774 |
买入 |
| 09:38:42 |
32.26 |
9 |
1783 |
卖出 |
| 09:38:45 |
32.27 |
4 |
1787 |
买入 |
| 09:38:48 |
32.27 |
1 |
1788 |
卖出 |
| 09:38:54 |
32.26 |
3 |
1791 |
卖出 |
| 09:39:00 |
32.27 |
4 |
1795 |
买入 |
| 09:39:12 |
32.29 |
7 |
1802 |
买入 |
| 09:39:18 |
32.31 |
9 |
1811 |
买入 |
| 09:39:24 |
32.3 |
1 |
1812 |
卖出 |
| 09:39:27 |
32.3 |
4 |
1816 |
买入 |
| 09:39:48 |
32.33 |
9 |
1825 |
买入 |
| 09:39:54 |
32.33 |
1 |
1826 |
买入 |
| 09:40:03 |
32.33 |
15 |
1841 |
买入 |
| 09:40:06 |
32.33 |
6 |
1847 |
买入 |
| 09:40:12 |
32.33 |
2 |
1849 |
买入 |
| 09:40:15 |
32.33 |
1 |
1850 |
买入 |
| 09:40:30 |
32.33 |
2 |
1852 |
买入 |
| 09:40:36 |
32.31 |
10 |
1862 |
卖出 |
| 09:40:42 |
32.31 |
4 |
1866 |
买入 |
| 09:40:51 |
32.29 |
9 |
1875 |
卖出 |
| 09:40:57 |
32.3 |
5 |
1880 |
买入 |
| 09:41:00 |
32.3 |
5 |
1885 |
买入 |
| 09:41:06 |
32.29 |
2 |
1887 |
买入 |
| 09:41:09 |
32.29 |
1 |
1888 |
买入 |
| 09:41:21 |
32.29 |
3 |
1891 |
买入 |
| 09:41:27 |
32.27 |
4 |
1895 |
卖出 |
| 09:41:33 |
32.29 |
26 |
1921 |
买入 |
| 09:41:42 |
32.28 |
3 |
1924 |
买入 |
| 09:41:45 |
32.28 |
1 |
1925 |
买入 |
| 09:41:54 |
32.28 |
1 |
1926 |
买入 |
| 09:41:57 |
32.3 |
133 |
2059 |
买入 |
| 09:42:00 |
32.33 |
43 |
2102 |
买入 |
| 09:42:03 |
32.34 |
4 |
2106 |
买入 |
| 09:42:06 |
32.35 |
76 |
2182 |
买入 |
| 09:42:09 |
32.36 |
2 |
2184 |
买入 |
| 09:42:12 |
32.37 |
17 |
2201 |
买入 |
| 09:42:15 |
32.37 |
2 |
2203 |
买入 |
| 09:42:18 |
32.37 |
5 |
2208 |
买入 |
| 09:42:21 |
32.36 |
2 |
2210 |
卖出 |
| 09:42:24 |
32.37 |
3 |
2213 |
买入 |
| 09:42:30 |
32.37 |
40 |
2253 |
买入 |
| 09:42:33 |
32.37 |
2 |
2255 |
买入 |
| 09:42:36 |
32.37 |
66 |
2321 |
买入 |
| 09:42:39 |
32.38 |
29 |
2350 |
买入 |
| 09:42:45 |
32.4 |
53 |
2403 |
买入 |
| 09:42:48 |
32.42 |
7 |
2410 |
买入 |
| 09:42:51 |
32.42 |
2 |
2412 |
买入 |
| 09:42:54 |
32.42 |
7 |
2419 |
买入 |
| 09:43:00 |
32.42 |
16 |
2435 |
卖出 |
| 09:43:03 |
32.42 |
1 |
2436 |
买入 |
| 09:43:06 |
32.42 |
2 |
2438 |
卖出 |
| 09:43:09 |
32.45 |
5 |
2443 |
买入 |
| 09:43:12 |
32.45 |
18 |
2461 |
买入 |
| 09:43:18 |
32.44 |
38 |
2499 |
卖出 |
| 09:43:21 |
32.44 |
2 |
2501 |
买入 |
| 09:43:30 |
32.43 |
2 |
2503 |
买入 |
| 09:43:45 |
32.4 |
1 |
2504 |
买入 |
| 09:43:51 |
32.39 |
10 |
2514 |
卖出 |
| 09:44:06 |
32.39 |
1 |
2515 |
买入 |
| 09:44:09 |
32.38 |
3 |
2518 |
卖出 |
| 09:44:12 |
32.38 |
9 |
2527 |
买入 |
| 09:44:15 |
32.38 |
3 |
2530 |
买入 |
| 09:44:18 |
32.38 |
1 |
2531 |
买入 |
| 09:44:24 |
32.37 |
11 |
2542 |
卖出 |
| 09:44:39 |
32.37 |
7 |
2549 |
买入 |
| 09:44:42 |
32.37 |
7 |
2556 |
卖出 |
| 09:44:51 |
32.37 |
20 |
2576 |
卖出 |
| 09:44:54 |
32.37 |
2 |
2578 |
卖出 |
| 09:44:57 |
32.38 |
5 |
2583 |
买入 |
| 09:45:00 |
32.38 |
3 |
2586 |
买入 |
| 09:45:09 |
32.38 |
11 |
2597 |
买入 |
| 09:45:12 |
32.38 |
5 |
2602 |
买入 |
| 09:45:15 |
32.4 |
9 |
2611 |
买入 |
| 09:45:18 |
32.43 |
6 |
2617 |
买入 |
| 09:45:21 |
32.46 |
1 |
2618 |
买入 |
| 09:45:24 |
32.47 |
2 |
2620 |
买入 |
| 09:45:27 |
32.47 |
4 |
2624 |
买入 |
| 09:45:30 |
32.46 |
11 |
2635 |
卖出 |
| 09:45:36 |
32.46 |
3 |
2638 |
买入 |
| 09:45:39 |
32.43 |
1 |
2639 |
卖出 |
| 09:45:45 |
32.47 |
1 |
2640 |
买入 |
| 09:45:48 |
32.42 |
1 |
2641 |
卖出 |
| 09:45:51 |
32.48 |
5 |
2646 |
买入 |
| 09:46:03 |
32.48 |
40 |
2686 |
买入 |
| 09:46:06 |
32.47 |
2 |
2688 |
卖出 |
| 09:46:09 |
32.48 |
4 |
2692 |
买入 |
| 09:46:15 |
32.48 |
6 |
2698 |
买入 |
| 09:46:21 |
32.48 |
51 |
2749 |
买入 |
| 09:46:36 |
32.46 |
3 |
2752 |
卖出 |
| 09:46:39 |
32.48 |
22 |
2774 |
买入 |
| 09:46:45 |
32.46 |
2 |
2776 |
卖出 |
| 09:46:48 |
32.48 |
10 |
2786 |
买入 |
| 09:46:51 |
32.46 |
1 |
2787 |
买入 |
| 09:47:03 |
32.47 |
7 |
2794 |
买入 |
| 09:47:24 |
32.47 |
1 |
2795 |
买入 |
| 09:47:27 |
32.47 |
2 |
2797 |
买入 |
| 09:47:30 |
32.47 |
12 |
2809 |
买入 |
| 09:47:36 |
32.47 |
10 |
2819 |
买入 |
| 09:47:45 |
32.46 |
2 |
2821 |
买入 |
| 09:47:48 |
32.47 |
14 |
2835 |
买入 |
| 09:47:57 |
32.47 |
11 |
2846 |
买入 |
| 09:48:03 |
32.46 |
3 |
2849 |
卖出 |
| 09:48:09 |
32.47 |
1 |
2850 |
买入 |
| 09:48:12 |
32.47 |
6 |
2856 |
买入 |
| 09:48:18 |
32.46 |
19 |
2875 |
卖出 |
| 09:48:24 |
32.46 |
1 |
2876 |
买入 |
| 09:48:33 |
32.45 |
1 |
2877 |
卖出 |
| 09:48:36 |
32.44 |
29 |
2906 |
卖出 |
| 09:48:45 |
32.4 |
1 |
2907 |
卖出 |
| 09:48:48 |
32.4 |
10 |
2917 |
卖出 |
| 09:48:54 |
32.4 |
1 |
2918 |
卖出 |
| 09:48:57 |
32.4 |
2 |
2920 |
卖出 |
| 09:49:06 |
32.39 |
3 |
2923 |
卖出 |
| 09:49:12 |
32.4 |
1 |
2924 |
买入 |
| 09:49:15 |
32.4 |
1 |
2925 |
买入 |
| 09:49:18 |
32.38 |
26 |
2951 |
卖出 |
| 09:49:21 |
32.36 |
8 |
2959 |
卖出 |
| 09:49:39 |
32.36 |
3 |
2962 |
卖出 |
| 09:49:57 |
32.35 |
7 |
2969 |
卖出 |
| 09:50:00 |
32.37 |
3 |
2972 |
买入 |
| 09:50:06 |
32.35 |
5 |
2977 |
卖出 |
| 09:50:09 |
32.35 |
10 |
2987 |
买入 |
| 09:50:12 |
32.39 |
8 |
2995 |
买入 |
| 09:50:18 |
32.35 |
2 |
2997 |
卖出 |
| 09:50:39 |
32.35 |
1 |
2998 |
卖出 |
| 09:50:42 |
32.39 |
73 |
3071 |
买入 |
| 09:50:45 |
32.38 |
1 |
3072 |
卖出 |
| 09:50:54 |
32.37 |
1 |
3073 |
卖出 |
| 09:51:09 |
32.39 |
12 |
3085 |
买入 |
| 09:51:15 |
32.39 |
5 |
3090 |
买入 |
| 09:51:18 |
32.39 |
36 |
3126 |
买入 |
| 09:51:21 |
32.39 |
56 |
3182 |
买入 |
| 09:51:24 |
32.4 |
53 |
3235 |
买入 |
| 09:51:48 |
32.4 |
15 |
3250 |
买入 |
| 09:51:51 |
32.4 |
1 |
3251 |
卖出 |
| 09:51:57 |
32.45 |
1 |
3252 |
买入 |
| 09:52:03 |
32.39 |
15 |
3267 |
卖出 |
| 09:52:06 |
32.45 |
4 |
3271 |
买入 |
| 09:52:15 |
32.44 |
32 |
3303 |
卖出 |
| 09:52:27 |
32.44 |
5 |
3308 |
卖出 |
| 09:52:30 |
32.44 |
2 |
3310 |
买入 |
| 09:52:39 |
32.43 |
1 |
3311 |
卖出 |
| 09:52:48 |
32.43 |
2 |
3313 |
买入 |
| 09:52:51 |
32.42 |
4 |
3317 |
卖出 |
| 09:53:03 |
32.42 |
2 |
3319 |
卖出 |
| 09:53:18 |
32.41 |
4 |
3323 |
卖出 |
| 09:53:24 |
32.41 |
16 |
3339 |
卖出 |
| 09:53:27 |
32.4 |
1 |
3340 |
卖出 |
| 09:53:45 |
32.36 |
6 |
3346 |
卖出 |
| 09:53:51 |
32.36 |
3 |
3349 |
卖出 |
| 09:54:18 |
32.37 |
6 |
3355 |
卖出 |
| 09:54:36 |
32.38 |
2 |
3357 |
买入 |
| 09:54:42 |
32.38 |
1 |
3358 |
买入 |
| 09:54:51 |
32.37 |
9 |
3367 |
卖出 |
| 09:56:00 |
32.4 |
6 |
3373 |
买入 |
| 09:56:06 |
32.41 |
10 |
3383 |
买入 |
| 09:56:27 |
32.41 |
8 |
3391 |
卖出 |
| 09:56:36 |
32.43 |
6 |
3397 |
买入 |
| 09:56:39 |
32.43 |
4 |
3401 |
买入 |
| 09:56:42 |
32.43 |
5 |
3406 |
卖出 |
| 09:56:48 |
32.44 |
1 |
3407 |
买入 |
| 09:56:54 |
32.44 |
2 |
3409 |
买入 |
| 09:56:57 |
32.44 |
1 |
3410 |
买入 |
| 09:57:00 |
32.45 |
23 |
3433 |
买入 |
| 09:57:06 |
32.45 |
1 |
3434 |
卖出 |
| 09:57:09 |
32.46 |
5 |
3439 |
买入 |
| 09:57:12 |
32.46 |
1 |
3440 |
买入 |
| 09:57:15 |
32.45 |
1 |
3441 |
卖出 |
| 09:57:18 |
32.46 |
13 |
3454 |
买入 |
| 09:57:21 |
32.45 |
2 |
3456 |
卖出 |
| 09:57:27 |
32.45 |
2 |
3458 |
买入 |