矩子科技[300802]2022-03-04交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:12 |
31.4 |
8 |
8 |
集合竞价 |
09:15:39 |
32 |
23 |
23 |
集合竞价 |
09:16:06 |
32.09 |
46 |
46 |
集合竞价 |
09:16:24 |
31.48 |
46 |
46 |
集合竞价 |
09:16:33 |
31.4 |
8 |
8 |
集合竞价 |
09:16:42 |
31.02 |
26 |
26 |
集合竞价 |
09:16:51 |
31.4 |
8 |
8 |
集合竞价 |
09:17:00 |
31.03 |
26 |
26 |
集合竞价 |
09:17:09 |
31.4 |
8 |
8 |
集合竞价 |
09:17:18 |
31.03 |
26 |
26 |
集合竞价 |
09:17:27 |
31.4 |
8 |
8 |
集合竞价 |
09:17:36 |
31.62 |
8 |
8 |
集合竞价 |
09:17:45 |
31.4 |
8 |
8 |
集合竞价 |
09:17:54 |
32.09 |
46 |
46 |
集合竞价 |
09:18:12 |
31.4 |
8 |
8 |
集合竞价 |
09:18:39 |
31.4 |
8 |
8 |
集合竞价 |
09:19:15 |
31.4 |
8 |
8 |
集合竞价 |
09:19:24 |
31.4 |
8 |
8 |
集合竞价 |
09:19:42 |
31.4 |
8 |
8 |
集合竞价 |
09:22:09 |
31.41 |
8 |
8 |
集合竞价 |
09:23:39 |
31.4 |
16 |
16 |
集合竞价 |
09:23:48 |
31.3 |
51 |
51 |
集合竞价 |
09:23:57 |
31.3 |
56 |
56 |
集合竞价 |
09:24:15 |
31.3 |
56 |
56 |
集合竞价 |
09:24:33 |
31.3 |
56 |
56 |
集合竞价 |
09:24:42 |
31.3 |
76 |
76 |
集合竞价 |
09:24:51 |
31.3 |
83 |
83 |
集合竞价 |
09:25:00 |
31.28 |
96 |
96 |
集合竞价 |
09:25:03 |
31.3 |
160 |
256 |
买入 |
09:30:03 |
31.4 |
75 |
331 |
买入 |
09:30:06 |
31.4 |
10 |
341 |
卖出 |
09:30:12 |
31.41 |
10 |
351 |
卖出 |
09:30:24 |
31.48 |
1 |
352 |
卖出 |
09:30:36 |
31.55 |
1 |
353 |
买入 |
09:30:39 |
31.49 |
1 |
354 |
卖出 |
09:30:45 |
31.54 |
6 |
360 |
买入 |
09:30:48 |
31.54 |
6 |
366 |
卖出 |
09:30:51 |
31.54 |
9 |
375 |
卖出 |
09:30:54 |
31.61 |
12 |
387 |
买入 |
09:31:00 |
31.61 |
1 |
388 |
买入 |
09:31:03 |
31.64 |
4 |
392 |
买入 |
09:31:06 |
31.61 |
13 |
405 |
卖出 |
09:31:09 |
31.6 |
10 |
415 |
卖出 |
09:31:15 |
31.65 |
7 |
422 |
买入 |
09:31:18 |
31.66 |
10 |
432 |
买入 |
09:31:21 |
31.67 |
4 |
436 |
买入 |
09:31:24 |
31.61 |
5 |
441 |
卖出 |
09:31:33 |
31.67 |
5 |
446 |
买入 |
09:31:39 |
31.66 |
2 |
448 |
卖出 |
09:31:42 |
31.67 |
1 |
449 |
买入 |
09:31:45 |
31.68 |
2 |
451 |
买入 |
09:31:48 |
31.66 |
19 |
470 |
卖出 |
09:32:21 |
31.67 |
5 |
475 |
卖出 |
09:32:24 |
31.72 |
36 |
511 |
买入 |
09:32:30 |
31.73 |
1 |
512 |
买入 |
09:32:42 |
31.83 |
1 |
513 |
买入 |
09:32:45 |
31.81 |
3 |
516 |
卖出 |
09:33:00 |
31.82 |
1 |
517 |
买入 |
09:33:03 |
31.73 |
1 |
518 |
卖出 |
09:33:06 |
31.72 |
77 |
595 |
卖出 |
09:33:12 |
31.71 |
4 |
599 |
买入 |
09:33:18 |
31.71 |
8 |
607 |
买入 |
09:33:21 |
31.71 |
2 |
609 |
买入 |
09:33:27 |
31.71 |
1 |
610 |
买入 |
09:33:48 |
31.71 |
12 |
622 |
买入 |
09:33:54 |
31.58 |
23 |
645 |
卖出 |
09:33:57 |
31.55 |
2 |
647 |
卖出 |
09:34:00 |
31.58 |
1 |
648 |
买入 |
09:34:36 |
31.59 |
1 |
649 |
卖出 |
09:35:00 |
31.62 |
30 |
679 |
卖出 |
09:35:21 |
31.6 |
5 |
684 |
卖出 |
09:35:33 |
31.6 |
5 |
689 |
卖出 |
09:35:39 |
31.61 |
1 |
690 |
卖出 |
09:35:57 |
31.6 |
30 |
720 |
卖出 |
09:36:00 |
31.71 |
31 |
751 |
买入 |
09:36:03 |
31.71 |
4 |
755 |
买入 |
09:36:06 |
31.71 |
1 |
756 |
买入 |
09:36:15 |
31.64 |
1 |
757 |
卖出 |
09:36:54 |
31.61 |
3 |
760 |
卖出 |
09:37:21 |
31.61 |
4 |
764 |
卖出 |
09:37:24 |
31.61 |
9 |
773 |
买入 |
09:37:27 |
31.6 |
1 |
774 |
卖出 |
09:37:39 |
31.61 |
12 |
786 |
买入 |
09:37:42 |
31.69 |
9 |
795 |
买入 |
09:37:48 |
31.61 |
44 |
839 |
卖出 |
09:38:24 |
31.75 |
1 |
840 |
买入 |
09:38:30 |
31.75 |
2 |
842 |
卖出 |
09:38:42 |
31.65 |
5 |
847 |
买入 |
09:38:48 |
31.65 |
1 |
848 |
买入 |
09:39:21 |
31.65 |
1 |
849 |
卖出 |
09:39:39 |
31.73 |
5 |
854 |
买入 |
09:40:03 |
31.66 |
12 |
866 |
卖出 |
09:40:06 |
31.63 |
12 |
878 |
卖出 |
09:40:09 |
31.64 |
2 |
880 |
买入 |
09:40:12 |
31.62 |
1 |
881 |
卖出 |
09:40:21 |
31.61 |
14 |
895 |
卖出 |
09:40:24 |
31.61 |
5 |
900 |
卖出 |
09:40:27 |
31.61 |
9 |
909 |
卖出 |
09:40:33 |
31.61 |
2 |
911 |
卖出 |
09:40:39 |
31.61 |
1 |
912 |
卖出 |
09:40:45 |
31.61 |
1 |
913 |
卖出 |
09:41:21 |
31.64 |
2 |
915 |
买入 |
09:41:30 |
31.64 |
1 |
916 |
卖出 |
09:41:42 |
31.65 |
1 |
917 |
卖出 |
09:42:39 |
31.68 |
4 |
921 |
买入 |
09:43:06 |
31.68 |
1 |
922 |
买入 |
09:43:09 |
31.68 |
9 |
931 |
卖出 |
09:43:15 |
31.65 |
1 |
932 |
卖出 |
09:43:18 |
31.65 |
3 |
935 |
卖出 |
09:43:21 |
31.64 |
26 |
961 |
卖出 |
09:43:27 |
31.62 |
3 |
964 |
卖出 |
09:43:30 |
31.62 |
3 |
967 |
卖出 |
09:43:33 |
31.61 |
3 |
970 |
卖出 |
09:43:42 |
31.6 |
21 |
991 |
卖出 |
09:43:45 |
31.6 |
2 |
993 |
卖出 |
09:43:48 |
31.6 |
1 |
994 |
卖出 |
09:43:51 |
31.59 |
31 |
1025 |
卖出 |
09:44:00 |
31.61 |
31 |
1056 |
买入 |
09:44:15 |
31.55 |
27 |
1083 |
卖出 |
09:44:18 |
31.58 |
3 |
1086 |
买入 |
09:44:36 |
31.6 |
7 |
1093 |
卖出 |
09:44:54 |
31.56 |
7 |
1100 |
卖出 |
09:45:03 |
31.55 |
58 |
1158 |
卖出 |
09:45:12 |
31.55 |
2 |
1160 |
卖出 |
09:45:21 |
31.55 |
1 |
1161 |
卖出 |
09:45:24 |
31.53 |
10 |
1171 |
卖出 |
09:45:27 |
31.55 |
1 |
1172 |
买入 |
09:45:45 |
31.53 |
2 |
1174 |
卖出 |
09:45:54 |
31.51 |
1 |
1175 |
卖出 |
09:46:03 |
31.52 |
2 |
1177 |
买入 |
09:46:06 |
31.51 |
10 |
1187 |
卖出 |
09:46:12 |
31.53 |
1 |
1188 |
买入 |
09:46:39 |
31.55 |
4 |
1192 |
买入 |
09:47:06 |
31.57 |
3 |
1195 |
买入 |
09:47:39 |
31.6 |
6 |
1201 |
卖出 |
09:47:48 |
31.6 |
3 |
1204 |
买入 |
09:47:54 |
31.6 |
2 |
1206 |
买入 |
09:48:00 |
31.6 |
9 |
1215 |
买入 |
09:48:03 |
31.6 |
1 |
1216 |
买入 |
09:48:06 |
31.6 |
2 |
1218 |
买入 |
09:48:09 |
31.6 |
5 |
1223 |
买入 |
09:48:12 |
31.58 |
4 |
1227 |
卖出 |
09:48:15 |
31.6 |
2 |
1229 |
买入 |
09:48:18 |
31.6 |
5 |
1234 |
买入 |
09:48:21 |
31.6 |
1 |
1235 |
买入 |
09:48:27 |
31.59 |
1 |
1236 |
卖出 |
09:49:09 |
31.58 |
2 |
1238 |
卖出 |
09:49:15 |
31.6 |
8 |
1246 |
买入 |
09:49:27 |
31.58 |
10 |
1256 |
卖出 |
09:49:36 |
31.6 |
11 |
1267 |
买入 |
09:49:48 |
31.58 |
20 |
1287 |
卖出 |
09:50:03 |
31.57 |
7 |
1294 |
卖出 |
09:50:06 |
31.57 |
1 |
1295 |
买入 |
09:50:12 |
31.55 |
3 |
1298 |
卖出 |
09:50:21 |
31.55 |
1 |
1299 |
买入 |
09:50:24 |
31.55 |
4 |
1303 |
买入 |
09:50:27 |
31.58 |
3 |
1306 |
买入 |
09:50:30 |
31.58 |
1 |
1307 |
买入 |
09:50:33 |
31.58 |
1 |
1308 |
买入 |
09:50:45 |
31.58 |
12 |
1320 |
买入 |
09:50:51 |
31.56 |
13 |
1333 |
卖出 |
09:50:54 |
31.56 |
2 |
1335 |
卖出 |
09:50:57 |
31.56 |
1 |
1336 |
买入 |
09:51:03 |
31.56 |
2 |
1338 |
买入 |
09:51:09 |
31.56 |
35 |
1373 |
买入 |
09:51:12 |
31.64 |
13 |
1386 |
买入 |
09:51:15 |
31.65 |
59 |
1445 |
买入 |
09:51:18 |
31.71 |
9 |
1454 |
买入 |
09:51:24 |
31.71 |
1 |
1455 |
买入 |
09:51:30 |
31.66 |
94 |
1549 |
卖出 |
09:51:36 |
31.71 |
1 |
1550 |
买入 |
09:51:39 |
31.71 |
7 |
1557 |
买入 |
09:51:51 |
31.71 |
10 |
1567 |
卖出 |
09:51:57 |
31.65 |
1 |
1568 |
卖出 |
09:52:15 |
31.7 |
7 |
1575 |
买入 |
09:52:27 |
31.7 |
3 |
1578 |
买入 |
09:52:30 |
31.71 |
177 |
1755 |
买入 |
09:52:33 |
31.77 |
1 |
1756 |
买入 |
09:52:36 |
31.8 |
3 |
1759 |
买入 |
09:52:42 |
31.8 |
19 |
1778 |
买入 |
09:52:45 |
31.8 |
2 |
1780 |
买入 |
09:52:48 |
31.77 |
3 |
1783 |
卖出 |
09:52:51 |
31.8 |
8 |
1791 |
买入 |
09:52:54 |
31.8 |
1 |
1792 |
卖出 |
09:53:00 |
31.83 |
1 |
1793 |
买入 |
09:53:06 |
31.84 |
6 |
1799 |
买入 |
09:53:21 |
31.84 |
7 |
1806 |
卖出 |
09:53:24 |
31.84 |
3 |
1809 |
买入 |
09:53:33 |
31.88 |
2 |
1811 |
买入 |
09:53:48 |
31.91 |
9 |
1820 |
买入 |
09:54:30 |
31.86 |
2 |
1822 |
卖出 |
09:54:33 |
31.83 |
2 |
1824 |
卖出 |
09:54:36 |
31.83 |
9 |
1833 |
卖出 |
09:54:48 |
31.83 |
4 |
1837 |
卖出 |
09:54:51 |
31.77 |
100 |
1937 |
卖出 |
09:54:57 |
31.84 |
2 |
1939 |
买入 |
09:55:00 |
31.73 |
5 |
1944 |
卖出 |
09:55:18 |
31.73 |
2 |
1946 |
卖出 |
09:55:36 |
31.72 |
2 |
1948 |
卖出 |
09:56:06 |
31.71 |
1 |
1949 |
卖出 |
09:56:12 |
31.72 |
9 |
1958 |
买入 |
09:56:39 |
31.72 |
2 |
1960 |
买入 |
09:56:48 |
31.72 |
4 |
1964 |
买入 |
09:57:09 |
31.73 |
5 |
1969 |
买入 |
09:58:03 |
31.83 |
6 |
1975 |
买入 |
09:58:09 |
31.73 |
10 |
1985 |
卖出 |
09:58:45 |
31.72 |
2 |
1987 |
卖出 |
09:59:24 |
31.81 |
1 |
1988 |
买入 |
09:59:27 |
31.75 |
1 |
1989 |
卖出 |
09:59:48 |
31.81 |
13 |
2002 |
买入 |
09:59:54 |
31.81 |
16 |
2018 |
卖出 |
09:59:57 |
31.81 |
1 |
2019 |
卖出 |
10:00:06 |
31.75 |
5 |
2024 |
卖出 |
10:00:30 |
31.78 |
1 |
2025 |
买入 |
10:00:36 |
31.79 |
1 |
2026 |
买入 |
10:00:45 |
31.79 |
2 |
2028 |
卖出 |
10:00:51 |
31.8 |
6 |
2034 |
买入 |
10:00:54 |
31.79 |
8 |
2042 |
卖出 |
10:00:57 |
31.79 |
2 |
2044 |
卖出 |
10:01:00 |
31.83 |
28 |
2072 |
买入 |
10:01:03 |
31.83 |
6 |
2078 |
卖出 |
10:01:12 |
31.79 |
4 |
2082 |
卖出 |
10:01:18 |
31.79 |
5 |
2087 |
卖出 |
10:01:21 |
31.82 |
14 |
2101 |
买入 |
10:01:24 |
31.82 |
7 |
2108 |
卖出 |
10:01:27 |
31.82 |
3 |
2111 |
卖出 |
10:01:30 |
31.82 |
3 |
2114 |
卖出 |
10:01:39 |
31.82 |
8 |
2122 |
卖出 |
10:01:42 |
31.82 |
5 |
2127 |
卖出 |
10:02:00 |
31.82 |
23 |
2150 |
买入 |
10:02:06 |
31.82 |
14 |
2164 |
卖出 |
10:02:12 |
31.82 |
5 |
2169 |
卖出 |
10:02:15 |
31.85 |
19 |
2188 |
买入 |
10:03:36 |
31.82 |
5 |
2193 |
卖出 |
10:03:42 |
31.82 |
4 |
2197 |
卖出 |
10:04:06 |
31.78 |
1 |
2198 |
卖出 |
10:04:18 |
31.78 |
1 |
2199 |
卖出 |
10:04:36 |
31.78 |
21 |
2220 |
卖出 |
10:04:45 |
31.78 |
1 |
2221 |
卖出 |
10:04:51 |
31.75 |
1 |
2222 |
卖出 |
10:06:00 |
31.75 |
1 |
2223 |
卖出 |
10:06:09 |
31.75 |
2 |
2225 |
卖出 |
10:06:18 |
31.75 |
2 |
2227 |
买入 |
10:06:21 |
31.75 |
3 |
2230 |
买入 |
10:06:54 |
31.72 |
14 |
2244 |
卖出 |
10:07:06 |
31.72 |
1 |
2245 |
卖出 |
10:07:33 |
31.77 |
1 |
2246 |
买入 |
10:08:03 |
31.72 |
1 |
2247 |
卖出 |
10:08:09 |
31.72 |
10 |
2257 |
买入 |
10:08:12 |
31.72 |
6 |
2263 |
买入 |
10:08:15 |
31.72 |
1 |
2264 |
买入 |
10:09:15 |
31.76 |
2 |
2266 |
买入 |
10:09:39 |
31.76 |
2 |
2268 |
买入 |
10:09:54 |
31.77 |
1 |
2269 |
买入 |
10:09:57 |
31.77 |
1 |
2270 |
买入 |
10:10:21 |
31.77 |
10 |
2280 |
买入 |
10:10:42 |
31.79 |
4 |
2284 |
买入 |
10:11:48 |
31.72 |
1 |
2285 |
卖出 |
10:11:54 |
31.72 |
1 |
2286 |
卖出 |
10:12:51 |
31.8 |
6 |
2292 |
买入 |
10:12:54 |
31.8 |
1 |
2293 |
卖出 |
10:13:03 |
31.8 |
6 |
2299 |
卖出 |
10:13:09 |
31.8 |
1 |
2300 |
卖出 |
10:13:21 |
31.8 |
1 |
2301 |
卖出 |
10:13:39 |
31.82 |
7 |
2308 |
买入 |
10:13:42 |
31.83 |
1 |
2309 |
买入 |
10:13:45 |
31.85 |
9 |
2318 |
买入 |
10:15:45 |
31.82 |
3 |
2321 |
卖出 |
10:15:48 |
31.82 |
1 |
2322 |
卖出 |
10:15:57 |
31.82 |
7 |
2329 |
卖出 |
10:16:09 |
31.83 |
1 |
2330 |
买入 |
10:16:12 |
31.83 |
2 |
2332 |
买入 |
10:16:48 |
31.83 |
2 |
2334 |
卖出 |
10:16:51 |
31.83 |
10 |
2344 |
卖出 |
10:16:54 |
31.83 |
1 |
2345 |
卖出 |
10:17:42 |
31.83 |
9 |
2354 |
卖出 |
10:17:54 |
31.83 |
1 |
2355 |
买入 |
10:18:27 |
31.81 |
1 |
2356 |
卖出 |
10:18:39 |
31.8 |
1 |
2357 |
卖出 |
10:19:09 |
31.75 |
4 |
2361 |
卖出 |
10:19:33 |
31.75 |
6 |
2367 |
卖出 |
10:19:36 |
31.8 |
1 |
2368 |
买入 |
10:19:39 |
31.8 |
8 |
2376 |
买入 |
10:19:42 |
31.75 |
1 |
2377 |
卖出 |
10:19:45 |
31.8 |
1 |
2378 |
买入 |
10:20:24 |
31.8 |
8 |
2386 |
买入 |
10:20:57 |
31.81 |
14 |
2400 |
卖出 |
10:21:00 |
31.81 |
2 |
2402 |
卖出 |
10:21:03 |
31.81 |
7 |
2409 |
卖出 |
10:21:24 |
31.81 |
2 |
2411 |
买入 |
10:21:36 |
31.81 |
1 |
2412 |
卖出 |
10:22:45 |
31.8 |
7 |
2419 |
买入 |
10:23:24 |
31.78 |
2 |
2421 |
买入 |
10:24:00 |
31.78 |
7 |
2428 |
卖出 |
10:25:00 |
31.77 |
10 |
2438 |
卖出 |
10:25:24 |
31.77 |
1 |
2439 |
卖出 |
10:26:00 |
31.77 |
16 |
2455 |
卖出 |
10:26:15 |
31.77 |
3 |
2458 |
卖出 |
10:26:42 |
31.78 |
4 |
2462 |
买入 |
10:26:48 |
31.78 |
10 |
2472 |
卖出 |