美格智能[002881]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:51 |
41.33 |
1 |
1 |
集合竞价 |
| 09:18:00 |
41.37 |
0 |
0 |
集合竞价 |
| 09:18:18 |
42.37 |
22 |
22 |
集合竞价 |
| 09:18:27 |
41.33 |
1 |
1 |
集合竞价 |
| 09:19:57 |
41.33 |
1 |
1 |
集合竞价 |
| 09:20:18 |
41.33 |
2 |
2 |
集合竞价 |
| 09:20:36 |
41.32 |
2 |
2 |
集合竞价 |
| 09:21:21 |
41.32 |
8 |
8 |
集合竞价 |
| 09:21:39 |
41.32 |
9 |
9 |
集合竞价 |
| 09:21:48 |
41.27 |
16 |
16 |
集合竞价 |
| 09:22:06 |
41.27 |
16 |
16 |
集合竞价 |
| 09:22:42 |
41.21 |
16 |
16 |
集合竞价 |
| 09:23:00 |
41.2 |
16 |
16 |
集合竞价 |
| 09:23:18 |
41 |
16 |
16 |
集合竞价 |
| 09:23:27 |
41 |
16 |
16 |
集合竞价 |
| 09:23:45 |
41 |
16 |
16 |
集合竞价 |
| 09:23:54 |
40.99 |
16 |
16 |
集合竞价 |
| 09:24:12 |
40.99 |
16 |
16 |
集合竞价 |
| 09:24:30 |
40.91 |
16 |
16 |
集合竞价 |
| 09:24:48 |
40.89 |
16 |
16 |
集合竞价 |
| 09:24:57 |
40.68 |
17 |
17 |
集合竞价 |
| 09:25:00 |
40.63 |
18 |
35 |
卖出 |
| 09:30:00 |
40.31 |
4 |
39 |
卖出 |
| 09:30:03 |
40.63 |
29 |
68 |
买入 |
| 09:30:06 |
40.31 |
33 |
101 |
卖出 |
| 09:30:09 |
40.31 |
55 |
156 |
买入 |
| 09:30:12 |
40.13 |
2 |
158 |
卖出 |
| 09:30:15 |
40.14 |
20 |
178 |
买入 |
| 09:30:21 |
40.15 |
17 |
195 |
卖出 |
| 09:30:24 |
40.17 |
55 |
250 |
买入 |
| 09:30:27 |
40.17 |
91 |
341 |
卖出 |
| 09:30:30 |
40.24 |
26 |
367 |
买入 |
| 09:30:33 |
40.27 |
7 |
374 |
买入 |
| 09:30:36 |
40.3 |
16 |
390 |
买入 |
| 09:30:39 |
40.24 |
8 |
398 |
卖出 |
| 09:30:42 |
40.33 |
23 |
421 |
买入 |
| 09:30:45 |
40.27 |
6 |
427 |
卖出 |
| 09:30:48 |
40.32 |
7 |
434 |
买入 |
| 09:30:51 |
40.18 |
7 |
441 |
卖出 |
| 09:30:54 |
40.03 |
161 |
602 |
卖出 |
| 09:30:57 |
40 |
9 |
611 |
卖出 |
| 09:31:00 |
39.99 |
23 |
634 |
卖出 |
| 09:31:03 |
39.8 |
19 |
653 |
卖出 |
| 09:31:06 |
39.9 |
9 |
662 |
买入 |
| 09:31:09 |
39.9 |
14 |
676 |
买入 |
| 09:31:12 |
39.9 |
43 |
719 |
买入 |
| 09:31:15 |
39.89 |
16 |
735 |
卖出 |
| 09:31:18 |
40 |
30 |
765 |
买入 |
| 09:31:21 |
40.02 |
15 |
780 |
买入 |
| 09:31:24 |
40.05 |
8 |
788 |
买入 |
| 09:31:33 |
40.07 |
1 |
789 |
买入 |
| 09:31:36 |
40.17 |
3 |
792 |
买入 |
| 09:31:39 |
40.12 |
19 |
811 |
卖出 |
| 09:31:42 |
40.12 |
17 |
828 |
卖出 |
| 09:31:45 |
40.09 |
35 |
863 |
卖出 |
| 09:31:48 |
40.05 |
33 |
896 |
卖出 |
| 09:31:51 |
40.05 |
15 |
911 |
卖出 |
| 09:31:54 |
40.03 |
22 |
933 |
卖出 |
| 09:31:57 |
40.05 |
8 |
941 |
买入 |
| 09:32:00 |
40 |
5 |
946 |
卖出 |
| 09:32:03 |
39.95 |
14 |
960 |
卖出 |
| 09:32:06 |
39.94 |
13 |
973 |
买入 |
| 09:32:09 |
39.86 |
8 |
981 |
卖出 |
| 09:32:12 |
39.8 |
25 |
1006 |
卖出 |
| 09:32:15 |
39.94 |
21 |
1027 |
买入 |
| 09:32:18 |
39.8 |
2 |
1029 |
卖出 |
| 09:32:21 |
39.86 |
10 |
1039 |
买入 |
| 09:32:24 |
39.94 |
3 |
1042 |
买入 |
| 09:32:27 |
39.95 |
8 |
1050 |
买入 |
| 09:32:30 |
39.95 |
26 |
1076 |
卖出 |
| 09:32:33 |
39.95 |
5 |
1081 |
卖出 |
| 09:32:36 |
39.96 |
47 |
1128 |
卖出 |
| 09:32:39 |
39.97 |
40 |
1168 |
卖出 |
| 09:32:42 |
39.94 |
2 |
1170 |
卖出 |
| 09:32:45 |
40 |
46 |
1216 |
买入 |
| 09:32:48 |
39.95 |
3 |
1219 |
卖出 |
| 09:32:51 |
39.94 |
7 |
1226 |
卖出 |
| 09:32:54 |
39.87 |
10 |
1236 |
卖出 |
| 09:32:57 |
39.95 |
3 |
1239 |
买入 |
| 09:33:03 |
39.95 |
4 |
1243 |
买入 |
| 09:33:06 |
39.87 |
15 |
1258 |
卖出 |
| 09:33:09 |
39.86 |
3 |
1261 |
卖出 |
| 09:33:12 |
39.87 |
5 |
1266 |
买入 |
| 09:33:15 |
39.87 |
26 |
1292 |
买入 |
| 09:33:21 |
39.9 |
31 |
1323 |
买入 |
| 09:33:24 |
39.95 |
8 |
1331 |
买入 |
| 09:33:27 |
40 |
30 |
1361 |
买入 |
| 09:33:33 |
40 |
20 |
1381 |
买入 |
| 09:33:36 |
40 |
5 |
1386 |
买入 |
| 09:33:39 |
40 |
6 |
1392 |
买入 |
| 09:33:42 |
40.01 |
40 |
1432 |
买入 |
| 09:33:45 |
40 |
23 |
1455 |
卖出 |
| 09:33:48 |
39.97 |
22 |
1477 |
卖出 |
| 09:33:51 |
39.91 |
5 |
1482 |
卖出 |
| 09:33:54 |
40 |
3 |
1485 |
买入 |
| 09:33:57 |
39.92 |
2 |
1487 |
卖出 |
| 09:34:03 |
39.92 |
5 |
1492 |
卖出 |
| 09:34:09 |
40 |
21 |
1513 |
买入 |
| 09:34:12 |
40.01 |
58 |
1571 |
买入 |
| 09:34:15 |
40.01 |
5 |
1576 |
买入 |
| 09:34:18 |
40.01 |
6 |
1582 |
卖出 |
| 09:34:21 |
40.16 |
1 |
1583 |
买入 |
| 09:34:24 |
40.01 |
8 |
1591 |
卖出 |
| 09:34:27 |
40.17 |
4 |
1595 |
买入 |
| 09:34:30 |
40.11 |
9 |
1604 |
买入 |
| 09:34:33 |
40 |
14 |
1618 |
卖出 |
| 09:34:36 |
39.92 |
62 |
1680 |
卖出 |
| 09:34:42 |
39.93 |
6 |
1686 |
卖出 |
| 09:34:45 |
39.93 |
19 |
1705 |
卖出 |
| 09:34:48 |
39.98 |
4 |
1709 |
买入 |
| 09:34:51 |
39.98 |
4 |
1713 |
买入 |
| 09:34:54 |
39.95 |
17 |
1730 |
卖出 |
| 09:34:57 |
39.95 |
1 |
1731 |
卖出 |
| 09:35:00 |
39.98 |
6 |
1737 |
买入 |
| 09:35:03 |
39.95 |
10 |
1747 |
卖出 |
| 09:35:06 |
39.87 |
58 |
1805 |
卖出 |
| 09:35:09 |
39.85 |
41 |
1846 |
卖出 |
| 09:35:12 |
39.85 |
41 |
1887 |
卖出 |
| 09:35:15 |
39.85 |
7 |
1894 |
买入 |
| 09:35:18 |
39.82 |
17 |
1911 |
卖出 |
| 09:35:21 |
39.81 |
2 |
1913 |
卖出 |
| 09:35:24 |
39.8 |
77 |
1990 |
卖出 |
| 09:35:27 |
39.76 |
93 |
2083 |
卖出 |
| 09:35:30 |
39.76 |
12 |
2095 |
卖出 |
| 09:35:33 |
39.76 |
40 |
2135 |
买入 |
| 09:35:36 |
39.77 |
8 |
2143 |
买入 |
| 09:35:39 |
39.81 |
1 |
2144 |
买入 |
| 09:35:42 |
39.82 |
67 |
2211 |
买入 |
| 09:35:45 |
39.81 |
40 |
2251 |
买入 |
| 09:35:48 |
39.78 |
11 |
2262 |
卖出 |
| 09:35:51 |
39.76 |
2 |
2264 |
卖出 |
| 09:35:57 |
39.76 |
1 |
2265 |
卖出 |
| 09:36:00 |
39.76 |
2 |
2267 |
买入 |
| 09:36:03 |
39.75 |
4 |
2271 |
卖出 |
| 09:36:06 |
39.73 |
8 |
2279 |
卖出 |
| 09:36:09 |
39.73 |
2 |
2281 |
买入 |
| 09:36:15 |
39.71 |
9 |
2290 |
卖出 |
| 09:36:18 |
39.75 |
2 |
2292 |
买入 |
| 09:36:21 |
39.73 |
2 |
2294 |
卖出 |
| 09:36:27 |
39.74 |
10 |
2304 |
买入 |
| 09:36:30 |
39.75 |
51 |
2355 |
买入 |
| 09:36:33 |
39.75 |
17 |
2372 |
卖出 |
| 09:36:39 |
39.75 |
6 |
2378 |
卖出 |
| 09:36:42 |
39.76 |
8 |
2386 |
买入 |
| 09:36:45 |
39.76 |
3 |
2389 |
卖出 |
| 09:36:48 |
39.78 |
9 |
2398 |
买入 |
| 09:36:51 |
39.76 |
7 |
2405 |
卖出 |
| 09:36:54 |
39.8 |
31 |
2436 |
买入 |
| 09:36:57 |
39.8 |
4 |
2440 |
买入 |
| 09:37:00 |
39.81 |
23 |
2463 |
买入 |
| 09:37:03 |
39.81 |
46 |
2509 |
买入 |
| 09:37:06 |
39.8 |
4 |
2513 |
卖出 |
| 09:37:09 |
39.78 |
29 |
2542 |
卖出 |
| 09:37:12 |
39.82 |
18 |
2560 |
买入 |
| 09:37:15 |
39.82 |
17 |
2577 |
卖出 |
| 09:37:18 |
39.78 |
29 |
2606 |
卖出 |
| 09:37:21 |
39.78 |
2 |
2608 |
卖出 |
| 09:37:24 |
39.93 |
15 |
2623 |
买入 |
| 09:37:27 |
39.78 |
6 |
2629 |
买入 |
| 09:37:30 |
39.78 |
3 |
2632 |
买入 |
| 09:37:33 |
39.74 |
15 |
2647 |
卖出 |
| 09:37:36 |
39.75 |
11 |
2658 |
买入 |
| 09:37:39 |
39.78 |
25 |
2683 |
买入 |
| 09:37:42 |
39.73 |
2 |
2685 |
卖出 |
| 09:37:51 |
39.75 |
14 |
2699 |
卖出 |
| 09:37:54 |
39.74 |
8 |
2707 |
卖出 |
| 09:38:03 |
39.74 |
2 |
2709 |
卖出 |
| 09:38:06 |
39.68 |
99 |
2808 |
卖出 |
| 09:38:09 |
39.64 |
41 |
2849 |
卖出 |
| 09:38:12 |
39.63 |
15 |
2864 |
卖出 |
| 09:38:21 |
39.6 |
8 |
2872 |
卖出 |
| 09:38:24 |
39.51 |
24 |
2896 |
卖出 |
| 09:38:27 |
39.47 |
52 |
2948 |
卖出 |
| 09:38:30 |
39.51 |
5 |
2953 |
买入 |
| 09:38:33 |
39.4 |
2 |
2955 |
卖出 |
| 09:38:36 |
39.47 |
1 |
2956 |
卖出 |
| 09:38:39 |
39.35 |
35 |
2991 |
卖出 |
| 09:38:42 |
39.3 |
61 |
3052 |
卖出 |
| 09:38:45 |
39.31 |
46 |
3098 |
卖出 |
| 09:38:48 |
39.21 |
26 |
3124 |
卖出 |
| 09:38:51 |
39.31 |
42 |
3166 |
买入 |
| 09:38:54 |
39.22 |
41 |
3207 |
卖出 |
| 09:38:57 |
39.31 |
13 |
3220 |
买入 |
| 09:39:00 |
39.34 |
21 |
3241 |
买入 |
| 09:39:03 |
39.2 |
71 |
3312 |
卖出 |
| 09:39:06 |
39.35 |
2 |
3314 |
买入 |
| 09:39:09 |
39.2 |
45 |
3359 |
卖出 |
| 09:39:12 |
39.31 |
5 |
3364 |
卖出 |
| 09:39:15 |
39.28 |
8 |
3372 |
卖出 |
| 09:39:18 |
39.27 |
26 |
3398 |
卖出 |
| 09:39:21 |
39.27 |
6 |
3404 |
买入 |
| 09:39:24 |
39.22 |
21 |
3425 |
卖出 |
| 09:39:30 |
39.27 |
7 |
3432 |
买入 |
| 09:39:33 |
39.22 |
65 |
3497 |
卖出 |
| 09:39:36 |
39.27 |
17 |
3514 |
买入 |
| 09:39:39 |
39.37 |
51 |
3565 |
买入 |
| 09:39:42 |
39.35 |
43 |
3608 |
卖出 |
| 09:39:45 |
39.36 |
9 |
3617 |
买入 |
| 09:39:48 |
39.38 |
7 |
3624 |
买入 |
| 09:39:51 |
39.39 |
2 |
3626 |
买入 |
| 09:39:57 |
39.44 |
4 |
3630 |
买入 |
| 09:40:00 |
39.45 |
2 |
3632 |
买入 |
| 09:40:03 |
39.47 |
10 |
3642 |
买入 |
| 09:40:06 |
39.6 |
2 |
3644 |
买入 |
| 09:40:09 |
39.62 |
19 |
3663 |
买入 |
| 09:40:12 |
39.66 |
50 |
3713 |
买入 |
| 09:40:15 |
39.64 |
2 |
3715 |
卖出 |
| 09:40:18 |
39.66 |
3 |
3718 |
买入 |
| 09:40:21 |
39.66 |
12 |
3730 |
卖出 |
| 09:40:24 |
39.66 |
20 |
3750 |
卖出 |
| 09:40:27 |
39.66 |
10 |
3760 |
买入 |
| 09:40:30 |
39.66 |
1 |
3761 |
买入 |
| 09:40:36 |
39.65 |
24 |
3785 |
卖出 |
| 09:40:39 |
39.66 |
2 |
3787 |
卖出 |
| 09:40:42 |
39.63 |
9 |
3796 |
卖出 |
| 09:40:45 |
39.66 |
21 |
3817 |
买入 |
| 09:40:48 |
39.75 |
20 |
3837 |
买入 |
| 09:40:51 |
39.75 |
9 |
3846 |
买入 |
| 09:40:54 |
39.75 |
28 |
3874 |
买入 |
| 09:40:57 |
39.78 |
4 |
3878 |
买入 |
| 09:41:00 |
39.77 |
40 |
3918 |
卖出 |
| 09:41:03 |
39.76 |
11 |
3929 |
卖出 |
| 09:41:06 |
39.88 |
8 |
3937 |
买入 |
| 09:41:12 |
39.88 |
4 |
3941 |
买入 |
| 09:41:18 |
39.8 |
13 |
3954 |
卖出 |
| 09:41:21 |
39.8 |
3 |
3957 |
卖出 |
| 09:41:24 |
39.8 |
1 |
3958 |
卖出 |
| 09:41:27 |
39.77 |
5 |
3963 |
卖出 |
| 09:41:30 |
39.73 |
6 |
3969 |
卖出 |
| 09:41:33 |
39.73 |
3 |
3972 |
卖出 |
| 09:41:36 |
39.73 |
13 |
3985 |
卖出 |
| 09:41:39 |
39.71 |
4 |
3989 |
卖出 |
| 09:41:45 |
39.71 |
23 |
4012 |
买入 |
| 09:41:48 |
39.73 |
32 |
4044 |
买入 |
| 09:41:51 |
39.73 |
1 |
4045 |
买入 |
| 09:41:54 |
39.71 |
5 |
4050 |
卖出 |
| 09:41:57 |
39.75 |
14 |
4064 |
买入 |
| 09:42:00 |
39.71 |
7 |
4071 |
卖出 |
| 09:42:06 |
39.71 |
2 |
4073 |
买入 |
| 09:42:09 |
39.46 |
20 |
4093 |
卖出 |
| 09:42:12 |
39.42 |
12 |
4105 |
卖出 |
| 09:42:15 |
39.42 |
3 |
4108 |
卖出 |
| 09:42:18 |
39.41 |
14 |
4122 |
卖出 |
| 09:42:21 |
39.5 |
5 |
4127 |
买入 |
| 09:42:24 |
39.39 |
19 |
4146 |
卖出 |
| 09:42:27 |
39.42 |
2 |
4148 |
卖出 |
| 09:42:30 |
39.44 |
4 |
4152 |
买入 |
| 09:42:33 |
39.42 |
3 |
4155 |
卖出 |
| 09:42:36 |
39.41 |
8 |
4163 |
卖出 |
| 09:42:39 |
39.41 |
14 |
4177 |
买入 |
| 09:42:42 |
39.36 |
4 |
4181 |
卖出 |
| 09:42:45 |
39.36 |
6 |
4187 |
卖出 |
| 09:42:48 |
39.4 |
44 |
4231 |
买入 |
| 09:42:51 |
39.41 |
13 |
4244 |
买入 |
| 09:42:54 |
39.42 |
10 |
4254 |
买入 |
| 09:42:57 |
39.44 |
3 |
4257 |
买入 |
| 09:43:03 |
39.47 |
1 |
4258 |
卖出 |
| 09:43:06 |
39.5 |
1 |
4259 |
买入 |
| 09:43:09 |
39.51 |
1 |
4260 |
卖出 |
| 09:43:12 |
39.61 |
2 |
4262 |
买入 |
| 09:43:18 |
39.65 |
1 |
4263 |
买入 |
| 09:43:21 |
39.62 |
2 |
4265 |
卖出 |
| 09:43:24 |
39.59 |
2 |
4267 |
卖出 |
| 09:43:27 |
39.6 |
38 |
4305 |
买入 |
| 09:43:30 |
39.57 |
65 |
4370 |
卖出 |
| 09:43:33 |
39.57 |
4 |
4374 |
卖出 |
| 09:43:36 |
39.56 |
2 |
4376 |
买入 |
| 09:43:42 |
39.56 |
10 |
4386 |
买入 |
| 09:43:45 |
39.46 |
24 |
4410 |
卖出 |
| 09:43:48 |
39.46 |
4 |
4414 |
买入 |
| 09:43:51 |
39.56 |
5 |
4419 |
买入 |
| 09:44:09 |
39.6 |
1 |
4420 |
买入 |
| 09:44:18 |
39.62 |
1 |
4421 |
买入 |
| 09:44:24 |
39.6 |
2 |
4423 |
卖出 |
| 09:44:27 |
39.6 |
1 |
4424 |
卖出 |
| 09:44:30 |
39.6 |
4 |
4428 |
卖出 |
| 09:44:33 |
39.56 |
3 |
4431 |
卖出 |
| 09:44:42 |
39.56 |
5 |
4436 |
卖出 |
| 09:44:45 |
39.56 |
16 |
4452 |
卖出 |
| 09:44:48 |
39.45 |
6 |
4458 |
卖出 |
| 09:44:51 |
39.54 |
2 |
4460 |
买入 |
| 09:45:03 |
39.44 |
6 |
4466 |
买入 |
| 09:45:06 |
39.4 |
1 |
4467 |
卖出 |
| 09:45:09 |
39.44 |
8 |
4475 |
买入 |
| 09:45:15 |
39.33 |
1 |
4476 |
卖出 |
| 09:45:18 |
39.4 |
1 |
4477 |
卖出 |
| 09:45:27 |
39.33 |
4 |
4481 |
卖出 |
| 09:45:30 |
39.32 |
2 |
4483 |
卖出 |
| 09:45:33 |
39.33 |
2 |
4485 |
买入 |
| 09:45:39 |
39.31 |
5 |
4490 |
卖出 |
| 09:45:42 |
39.28 |
32 |
4522 |
卖出 |
| 09:45:45 |
39.28 |
5 |
4527 |
卖出 |
| 09:45:48 |
39.28 |
4 |
4531 |
卖出 |
| 09:45:51 |
39.3 |
3 |
4534 |
买入 |
| 09:45:54 |
39.28 |
7 |
4541 |
卖出 |
| 09:45:57 |
39.27 |
7 |
4548 |
卖出 |
| 09:46:00 |
39.27 |
1 |
4549 |
卖出 |
| 09:46:03 |
39.28 |
8 |
4557 |
买入 |
| 09:46:06 |
39.28 |
39 |
4596 |
买入 |
| 09:46:09 |
39.3 |
7 |
4603 |
买入 |