美达股份[000782]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.55 |
468 |
468 |
集合竞价 |
| 09:16:12 |
5.55 |
468 |
468 |
集合竞价 |
| 09:20:09 |
5.55 |
468 |
468 |
集合竞价 |
| 09:20:27 |
5.55 |
568 |
568 |
集合竞价 |
| 09:20:36 |
5.55 |
598 |
598 |
集合竞价 |
| 09:20:45 |
5.55 |
598 |
598 |
集合竞价 |
| 09:20:54 |
5.55 |
598 |
598 |
集合竞价 |
| 09:21:39 |
5.55 |
616 |
616 |
集合竞价 |
| 09:22:06 |
5.55 |
616 |
616 |
集合竞价 |
| 09:22:15 |
5.55 |
677 |
677 |
集合竞价 |
| 09:22:33 |
5.55 |
677 |
677 |
集合竞价 |
| 09:23:18 |
5.55 |
677 |
677 |
集合竞价 |
| 09:23:27 |
5.55 |
767 |
767 |
集合竞价 |
| 09:24:30 |
5.55 |
767 |
767 |
集合竞价 |
| 09:24:48 |
5.55 |
767 |
767 |
集合竞价 |
| 09:24:57 |
5.55 |
767 |
767 |
集合竞价 |
| 09:25:00 |
5.6 |
2839 |
3606 |
买入 |
| 09:30:00 |
5.57 |
85 |
3691 |
卖出 |
| 09:30:03 |
5.55 |
1584 |
5275 |
卖出 |
| 09:30:06 |
5.55 |
311 |
5586 |
卖出 |
| 09:30:09 |
5.53 |
49 |
5635 |
卖出 |
| 09:30:12 |
5.51 |
96 |
5731 |
卖出 |
| 09:30:15 |
5.51 |
464 |
6195 |
卖出 |
| 09:30:18 |
5.51 |
24 |
6219 |
卖出 |
| 09:30:21 |
5.51 |
18 |
6237 |
买入 |
| 09:30:24 |
5.5 |
796 |
7033 |
卖出 |
| 09:30:27 |
5.51 |
79 |
7112 |
买入 |
| 09:30:30 |
5.51 |
92 |
7204 |
卖出 |
| 09:30:33 |
5.52 |
44 |
7248 |
买入 |
| 09:30:36 |
5.53 |
316 |
7564 |
买入 |
| 09:30:39 |
5.52 |
118 |
7682 |
卖出 |
| 09:30:42 |
5.52 |
7 |
7689 |
卖出 |
| 09:30:45 |
5.52 |
4 |
7693 |
卖出 |
| 09:30:48 |
5.52 |
17 |
7710 |
卖出 |
| 09:30:51 |
5.52 |
146 |
7856 |
卖出 |
| 09:30:54 |
5.52 |
59 |
7915 |
卖出 |
| 09:30:57 |
5.51 |
187 |
8102 |
卖出 |
| 09:31:00 |
5.51 |
143 |
8245 |
卖出 |
| 09:31:03 |
5.51 |
136 |
8381 |
买入 |
| 09:31:06 |
5.5 |
28 |
8409 |
卖出 |
| 09:31:12 |
5.51 |
24 |
8433 |
买入 |
| 09:31:15 |
5.5 |
448 |
8881 |
卖出 |
| 09:31:18 |
5.51 |
5 |
8886 |
买入 |
| 09:31:24 |
5.51 |
18 |
8904 |
卖出 |
| 09:31:27 |
5.51 |
55 |
8959 |
买入 |
| 09:31:30 |
5.51 |
60 |
9019 |
买入 |
| 09:31:33 |
5.51 |
5 |
9024 |
买入 |
| 09:31:36 |
5.51 |
33 |
9057 |
买入 |
| 09:31:39 |
5.51 |
25 |
9082 |
买入 |
| 09:31:42 |
5.5 |
496 |
9578 |
卖出 |
| 09:31:45 |
5.5 |
172 |
9750 |
买入 |
| 09:31:48 |
5.5 |
5 |
9755 |
卖出 |
| 09:31:51 |
5.5 |
3 |
9758 |
卖出 |
| 09:31:54 |
5.5 |
18 |
9776 |
卖出 |
| 09:31:57 |
5.51 |
391 |
10167 |
买入 |
| 09:32:00 |
5.5 |
4 |
10171 |
卖出 |
| 09:32:03 |
5.5 |
10 |
10181 |
卖出 |
| 09:32:06 |
5.5 |
2 |
10183 |
卖出 |
| 09:32:09 |
5.51 |
5 |
10188 |
买入 |
| 09:32:12 |
5.51 |
19 |
10207 |
买入 |
| 09:32:15 |
5.51 |
155 |
10362 |
买入 |
| 09:32:18 |
5.5 |
93 |
10455 |
卖出 |
| 09:32:21 |
5.5 |
245 |
10700 |
卖出 |
| 09:32:24 |
5.5 |
191 |
10891 |
买入 |
| 09:32:27 |
5.5 |
2 |
10893 |
买入 |
| 09:32:30 |
5.5 |
12 |
10905 |
卖出 |
| 09:32:33 |
5.5 |
22 |
10927 |
买入 |
| 09:32:36 |
5.5 |
52 |
10979 |
卖出 |
| 09:32:48 |
5.5 |
3 |
10982 |
卖出 |
| 09:32:51 |
5.5 |
17 |
10999 |
卖出 |
| 09:32:54 |
5.5 |
17 |
11016 |
买入 |
| 09:32:57 |
5.48 |
5 |
11021 |
卖出 |
| 09:33:00 |
5.48 |
57 |
11078 |
卖出 |
| 09:33:03 |
5.48 |
30 |
11108 |
卖出 |
| 09:33:06 |
5.5 |
33 |
11141 |
买入 |
| 09:33:09 |
5.5 |
3 |
11144 |
买入 |
| 09:33:15 |
5.5 |
12 |
11156 |
买入 |
| 09:33:18 |
5.51 |
9 |
11165 |
买入 |
| 09:33:21 |
5.5 |
262 |
11427 |
买入 |
| 09:33:24 |
5.48 |
39 |
11466 |
卖出 |
| 09:33:27 |
5.48 |
6 |
11472 |
卖出 |
| 09:33:30 |
5.48 |
24 |
11496 |
卖出 |
| 09:33:33 |
5.47 |
25 |
11521 |
卖出 |
| 09:33:36 |
5.47 |
601 |
12122 |
卖出 |
| 09:33:39 |
5.5 |
2 |
12124 |
买入 |
| 09:33:45 |
5.48 |
5 |
12129 |
卖出 |
| 09:33:51 |
5.49 |
8 |
12137 |
买入 |
| 09:33:54 |
5.48 |
101 |
12238 |
卖出 |
| 09:33:57 |
5.49 |
24 |
12262 |
买入 |
| 09:34:00 |
5.48 |
68 |
12330 |
卖出 |
| 09:34:03 |
5.49 |
3 |
12333 |
买入 |
| 09:34:06 |
5.49 |
21 |
12354 |
买入 |
| 09:34:09 |
5.49 |
30 |
12384 |
买入 |
| 09:34:15 |
5.48 |
16 |
12400 |
卖出 |
| 09:34:21 |
5.5 |
73 |
12473 |
买入 |
| 09:34:24 |
5.5 |
170 |
12643 |
买入 |
| 09:34:27 |
5.5 |
69 |
12712 |
买入 |
| 09:34:30 |
5.5 |
13 |
12725 |
买入 |
| 09:34:36 |
5.49 |
38 |
12763 |
卖出 |
| 09:34:39 |
5.49 |
40 |
12803 |
卖出 |
| 09:34:42 |
5.49 |
45 |
12848 |
卖出 |
| 09:34:45 |
5.5 |
118 |
12966 |
买入 |
| 09:34:51 |
5.49 |
2 |
12968 |
买入 |
| 09:34:57 |
5.49 |
9 |
12977 |
买入 |
| 09:35:00 |
5.49 |
50 |
13027 |
买入 |
| 09:35:03 |
5.49 |
903 |
13930 |
买入 |
| 09:35:06 |
5.48 |
5 |
13935 |
卖出 |
| 09:35:09 |
5.48 |
16 |
13951 |
买入 |
| 09:35:12 |
5.47 |
62 |
14013 |
卖出 |
| 09:35:15 |
5.47 |
15 |
14028 |
买入 |
| 09:35:18 |
5.47 |
41 |
14069 |
买入 |
| 09:35:21 |
5.47 |
9 |
14078 |
买入 |
| 09:35:27 |
5.47 |
1 |
14079 |
买入 |
| 09:35:30 |
5.47 |
6 |
14085 |
买入 |
| 09:35:33 |
5.47 |
2 |
14087 |
买入 |
| 09:35:36 |
5.46 |
238 |
14325 |
卖出 |
| 09:35:39 |
5.47 |
227 |
14552 |
买入 |
| 09:35:42 |
5.47 |
375 |
14927 |
买入 |
| 09:35:45 |
5.48 |
8 |
14935 |
卖出 |
| 09:35:48 |
5.48 |
19 |
14954 |
卖出 |
| 09:35:51 |
5.49 |
46 |
15000 |
买入 |
| 09:35:54 |
5.49 |
5 |
15005 |
卖出 |
| 09:36:00 |
5.48 |
2 |
15007 |
卖出 |
| 09:36:03 |
5.49 |
4 |
15011 |
买入 |
| 09:36:09 |
5.49 |
29 |
15040 |
买入 |
| 09:36:12 |
5.48 |
2 |
15042 |
卖出 |
| 09:36:15 |
5.49 |
23 |
15065 |
买入 |
| 09:36:18 |
5.49 |
18 |
15083 |
买入 |
| 09:36:21 |
5.49 |
19 |
15102 |
买入 |
| 09:36:24 |
5.5 |
26 |
15128 |
买入 |
| 09:36:42 |
5.5 |
12 |
15140 |
买入 |
| 09:36:48 |
5.48 |
3 |
15143 |
卖出 |
| 09:36:51 |
5.49 |
186 |
15329 |
买入 |
| 09:36:54 |
5.48 |
4 |
15333 |
卖出 |
| 09:36:57 |
5.48 |
34 |
15367 |
卖出 |
| 09:37:00 |
5.48 |
21 |
15388 |
卖出 |
| 09:37:03 |
5.48 |
66 |
15454 |
卖出 |
| 09:37:06 |
5.48 |
4 |
15458 |
买入 |
| 09:37:09 |
5.48 |
200 |
15658 |
买入 |
| 09:37:12 |
5.48 |
1 |
15659 |
买入 |
| 09:37:15 |
5.48 |
52 |
15711 |
买入 |
| 09:37:18 |
5.48 |
130 |
15841 |
卖出 |
| 09:37:21 |
5.47 |
2 |
15843 |
卖出 |
| 09:37:24 |
5.47 |
7 |
15850 |
卖出 |
| 09:37:36 |
5.47 |
1 |
15851 |
卖出 |
| 09:37:42 |
5.47 |
100 |
15951 |
卖出 |
| 09:37:45 |
5.47 |
76 |
16027 |
买入 |
| 09:37:48 |
5.47 |
55 |
16082 |
买入 |
| 09:38:03 |
5.46 |
2 |
16084 |
卖出 |
| 09:38:06 |
5.47 |
27 |
16111 |
买入 |
| 09:38:09 |
5.47 |
124 |
16235 |
买入 |
| 09:38:12 |
5.47 |
60 |
16295 |
买入 |
| 09:38:15 |
5.47 |
54 |
16349 |
买入 |
| 09:38:18 |
5.46 |
23 |
16372 |
卖出 |
| 09:38:21 |
5.47 |
30 |
16402 |
卖出 |
| 09:38:27 |
5.47 |
1 |
16403 |
卖出 |
| 09:38:30 |
5.47 |
9 |
16412 |
卖出 |
| 09:38:33 |
5.47 |
21 |
16433 |
卖出 |
| 09:38:36 |
5.47 |
23 |
16456 |
卖出 |
| 09:38:39 |
5.47 |
57 |
16513 |
卖出 |
| 09:38:42 |
5.47 |
57 |
16570 |
卖出 |
| 09:38:45 |
5.47 |
1 |
16571 |
卖出 |
| 09:38:54 |
5.47 |
30 |
16601 |
卖出 |
| 09:39:00 |
5.47 |
2 |
16603 |
买入 |
| 09:39:03 |
5.47 |
49 |
16652 |
卖出 |
| 09:39:06 |
5.45 |
256 |
16908 |
卖出 |
| 09:39:09 |
5.46 |
15 |
16923 |
买入 |
| 09:39:12 |
5.46 |
15 |
16938 |
卖出 |
| 09:39:18 |
5.47 |
6 |
16944 |
买入 |
| 09:39:21 |
5.47 |
3 |
16947 |
买入 |
| 09:39:24 |
5.47 |
5 |
16952 |
买入 |
| 09:39:27 |
5.47 |
1 |
16953 |
买入 |
| 09:39:30 |
5.47 |
5 |
16958 |
买入 |
| 09:39:42 |
5.46 |
6 |
16964 |
卖出 |
| 09:39:54 |
5.46 |
15 |
16979 |
卖出 |
| 09:39:57 |
5.54 |
536 |
17515 |
买入 |
| 09:40:00 |
5.48 |
41 |
17556 |
卖出 |
| 09:40:03 |
5.52 |
37 |
17593 |
买入 |
| 09:40:06 |
5.48 |
1 |
17594 |
卖出 |
| 09:40:09 |
5.5 |
1 |
17595 |
卖出 |
| 09:40:12 |
5.5 |
10 |
17605 |
买入 |
| 09:40:15 |
5.49 |
81 |
17686 |
卖出 |
| 09:40:21 |
5.49 |
33 |
17719 |
买入 |
| 09:40:24 |
5.49 |
341 |
18060 |
买入 |
| 09:40:27 |
5.5 |
10 |
18070 |
买入 |
| 09:40:30 |
5.5 |
2 |
18072 |
卖出 |
| 09:40:33 |
5.51 |
15 |
18087 |
买入 |
| 09:40:36 |
5.5 |
2 |
18089 |
卖出 |
| 09:40:39 |
5.5 |
2 |
18091 |
卖出 |
| 09:40:42 |
5.5 |
1 |
18092 |
卖出 |
| 09:40:45 |
5.5 |
1 |
18093 |
卖出 |
| 09:40:48 |
5.5 |
11 |
18104 |
卖出 |
| 09:40:51 |
5.51 |
17 |
18121 |
买入 |
| 09:40:54 |
5.49 |
2 |
18123 |
卖出 |
| 09:40:57 |
5.49 |
12 |
18135 |
卖出 |
| 09:41:00 |
5.49 |
249 |
18384 |
卖出 |
| 09:41:03 |
5.48 |
14 |
18398 |
卖出 |
| 09:41:06 |
5.49 |
5 |
18403 |
买入 |
| 09:41:09 |
5.49 |
26 |
18429 |
买入 |
| 09:41:12 |
5.49 |
16 |
18445 |
买入 |
| 09:41:15 |
5.5 |
16 |
18461 |
卖出 |
| 09:41:18 |
5.5 |
184 |
18645 |
买入 |
| 09:41:21 |
5.47 |
75 |
18720 |
卖出 |
| 09:41:27 |
5.49 |
1 |
18721 |
卖出 |
| 09:41:30 |
5.49 |
8 |
18729 |
买入 |
| 09:41:33 |
5.49 |
2 |
18731 |
卖出 |
| 09:41:36 |
5.49 |
1 |
18732 |
买入 |
| 09:41:39 |
5.48 |
3 |
18735 |
卖出 |
| 09:41:42 |
5.5 |
45 |
18780 |
买入 |
| 09:41:45 |
5.5 |
158 |
18938 |
卖出 |
| 09:41:48 |
5.5 |
76 |
19014 |
买入 |
| 09:41:51 |
5.5 |
1 |
19015 |
买入 |
| 09:41:54 |
5.5 |
145 |
19160 |
买入 |
| 09:41:57 |
5.5 |
6 |
19166 |
卖出 |
| 09:42:09 |
5.5 |
54 |
19220 |
卖出 |
| 09:42:12 |
5.51 |
150 |
19370 |
买入 |
| 09:42:15 |
5.51 |
38 |
19408 |
卖出 |
| 09:42:18 |
5.5 |
5 |
19413 |
卖出 |
| 09:42:24 |
5.5 |
4 |
19417 |
买入 |
| 09:42:27 |
5.5 |
2 |
19419 |
卖出 |
| 09:42:33 |
5.5 |
5 |
19424 |
卖出 |
| 09:42:36 |
5.5 |
2 |
19426 |
卖出 |
| 09:42:39 |
5.5 |
1 |
19427 |
卖出 |
| 09:42:42 |
5.51 |
6 |
19433 |
买入 |
| 09:42:51 |
5.52 |
34 |
19467 |
买入 |
| 09:42:57 |
5.51 |
10 |
19477 |
卖出 |
| 09:43:00 |
5.51 |
8 |
19485 |
卖出 |
| 09:43:03 |
5.51 |
3 |
19488 |
卖出 |
| 09:43:12 |
5.51 |
15 |
19503 |
卖出 |
| 09:43:33 |
5.51 |
14 |
19517 |
卖出 |
| 09:43:36 |
5.51 |
1 |
19518 |
卖出 |
| 09:43:45 |
5.52 |
6 |
19524 |
买入 |
| 09:43:48 |
5.52 |
23 |
19547 |
买入 |
| 09:43:51 |
5.52 |
150 |
19697 |
买入 |
| 09:43:54 |
5.54 |
2 |
19699 |
买入 |
| 09:43:57 |
5.53 |
12 |
19711 |
卖出 |
| 09:44:00 |
5.54 |
2 |
19713 |
买入 |
| 09:44:09 |
5.53 |
213 |
19926 |
卖出 |
| 09:44:12 |
5.53 |
5 |
19931 |
买入 |
| 09:44:15 |
5.53 |
43 |
19974 |
卖出 |
| 09:44:18 |
5.53 |
5 |
19979 |
卖出 |
| 09:44:21 |
5.53 |
15 |
19994 |
卖出 |
| 09:44:24 |
5.52 |
13 |
20007 |
卖出 |
| 09:44:36 |
5.53 |
1 |
20008 |
买入 |
| 09:45:03 |
5.52 |
1 |
20009 |
卖出 |
| 09:45:06 |
5.52 |
24 |
20033 |
卖出 |
| 09:45:09 |
5.52 |
12 |
20045 |
买入 |
| 09:45:15 |
5.52 |
11 |
20056 |
买入 |
| 09:45:18 |
5.52 |
1 |
20057 |
买入 |
| 09:45:24 |
5.51 |
1 |
20058 |
卖出 |
| 09:45:27 |
5.52 |
104 |
20162 |
买入 |
| 09:45:30 |
5.51 |
15 |
20177 |
卖出 |
| 09:45:33 |
5.52 |
70 |
20247 |
买入 |
| 09:45:36 |
5.52 |
89 |
20336 |
买入 |
| 09:45:39 |
5.51 |
175 |
20511 |
卖出 |
| 09:45:42 |
5.53 |
2 |
20513 |
买入 |
| 09:45:45 |
5.51 |
2 |
20515 |
卖出 |
| 09:45:54 |
5.53 |
322 |
20837 |
买入 |
| 09:46:03 |
5.53 |
39 |
20876 |
卖出 |
| 09:46:06 |
5.54 |
13 |
20889 |
买入 |
| 09:46:09 |
5.54 |
104 |
20993 |
买入 |
| 09:46:12 |
5.55 |
6 |
20999 |
买入 |
| 09:46:15 |
5.53 |
272 |
21271 |
卖出 |
| 09:46:18 |
5.53 |
3 |
21274 |
买入 |
| 09:46:21 |
5.53 |
122 |
21396 |
买入 |
| 09:46:24 |
5.53 |
37 |
21433 |
买入 |
| 09:46:30 |
5.53 |
19 |
21452 |
买入 |
| 09:46:33 |
5.53 |
12 |
21464 |
买入 |
| 09:46:36 |
5.53 |
270 |
21734 |
买入 |
| 09:46:39 |
5.53 |
150 |
21884 |
买入 |
| 09:46:42 |
5.53 |
435 |
22319 |
买入 |
| 09:46:45 |
5.53 |
49 |
22368 |
买入 |
| 09:46:48 |
5.53 |
5 |
22373 |
买入 |
| 09:46:54 |
5.53 |
49 |
22422 |
买入 |
| 09:47:15 |
5.53 |
31 |
22453 |
买入 |
| 09:47:18 |
5.53 |
112 |
22565 |
买入 |
| 09:47:21 |
5.52 |
6 |
22571 |
卖出 |
| 09:47:24 |
5.53 |
22 |
22593 |
买入 |
| 09:47:27 |
5.53 |
8 |
22601 |
买入 |
| 09:47:30 |
5.53 |
1 |
22602 |
买入 |
| 09:47:33 |
5.52 |
2 |
22604 |
卖出 |
| 09:47:36 |
5.52 |
71 |
22675 |
卖出 |
| 09:47:39 |
5.51 |
100 |
22775 |
卖出 |
| 09:47:42 |
5.51 |
32 |
22807 |
卖出 |
| 09:47:57 |
5.5 |
4 |
22811 |
卖出 |
| 09:48:00 |
5.5 |
8 |
22819 |
卖出 |
| 09:48:03 |
5.5 |
33 |
22852 |
卖出 |
| 09:48:06 |
5.5 |
5 |
22857 |
卖出 |
| 09:48:12 |
5.5 |
7 |
22864 |
卖出 |
| 09:48:15 |
5.5 |
59 |
22923 |
卖出 |
| 09:48:18 |
5.5 |
99 |
23022 |
卖出 |
| 09:48:21 |
5.5 |
2 |
23024 |
卖出 |
| 09:48:24 |
5.5 |
17 |
23041 |
卖出 |
| 09:48:27 |
5.5 |
3 |
23044 |
卖出 |
| 09:48:36 |
5.51 |
66 |
23110 |
买入 |
| 09:48:39 |
5.51 |
11 |
23121 |
卖出 |
| 09:48:48 |
5.51 |
26 |
23147 |
卖出 |
| 09:48:51 |
5.51 |
77 |
23224 |
卖出 |
| 09:49:03 |
5.53 |
1378 |
24602 |
买入 |
| 09:49:06 |
5.53 |
1243 |
25845 |
卖出 |