矩子科技[300802]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.96 |
1 |
1 |
集合竞价 |
| 09:16:06 |
21.96 |
6 |
6 |
集合竞价 |
| 09:16:15 |
21.96 |
21 |
21 |
集合竞价 |
| 09:16:51 |
21.96 |
51 |
51 |
集合竞价 |
| 09:17:36 |
21.97 |
56 |
56 |
集合竞价 |
| 09:17:54 |
21.97 |
56 |
56 |
集合竞价 |
| 09:18:03 |
21.97 |
56 |
56 |
集合竞价 |
| 09:21:06 |
21.97 |
60 |
60 |
集合竞价 |
| 09:21:51 |
21.97 |
61 |
61 |
集合竞价 |
| 09:23:57 |
21.97 |
66 |
66 |
集合竞价 |
| 09:25:00 |
21.97 |
78 |
78 |
集合竞价 |
| 09:25:03 |
21.96 |
78 |
156 |
买入 |
| 09:30:03 |
21.91 |
10 |
166 |
卖出 |
| 09:30:06 |
21.89 |
6 |
172 |
卖出 |
| 09:30:09 |
21.9 |
2 |
174 |
买入 |
| 09:30:12 |
21.88 |
1 |
175 |
卖出 |
| 09:30:15 |
21.88 |
12 |
187 |
买入 |
| 09:30:21 |
21.78 |
4 |
191 |
卖出 |
| 09:30:24 |
21.97 |
35 |
226 |
买入 |
| 09:30:27 |
21.72 |
3 |
229 |
卖出 |
| 09:30:33 |
21.72 |
3 |
232 |
卖出 |
| 09:30:36 |
21.71 |
32 |
264 |
卖出 |
| 09:30:39 |
21.73 |
5 |
269 |
买入 |
| 09:30:45 |
21.73 |
1 |
270 |
卖出 |
| 09:30:48 |
21.73 |
6 |
276 |
卖出 |
| 09:30:51 |
21.74 |
4 |
280 |
买入 |
| 09:30:57 |
21.75 |
2 |
282 |
卖出 |
| 09:31:00 |
21.75 |
1 |
283 |
卖出 |
| 09:31:03 |
21.74 |
1 |
284 |
买入 |
| 09:31:09 |
21.75 |
5 |
289 |
卖出 |
| 09:31:12 |
21.74 |
5 |
294 |
卖出 |
| 09:31:18 |
21.72 |
2 |
296 |
买入 |
| 09:31:24 |
21.72 |
2 |
298 |
买入 |
| 09:31:30 |
21.72 |
1 |
299 |
买入 |
| 09:31:36 |
21.9 |
30 |
329 |
买入 |
| 09:31:39 |
21.72 |
4 |
333 |
卖出 |
| 09:31:45 |
21.76 |
2 |
335 |
买入 |
| 09:31:51 |
21.96 |
30 |
365 |
买入 |
| 09:31:57 |
21.81 |
1 |
366 |
卖出 |
| 09:32:09 |
21.97 |
20 |
386 |
买入 |
| 09:32:21 |
21.97 |
5 |
391 |
买入 |
| 09:32:33 |
21.91 |
1 |
392 |
卖出 |
| 09:32:39 |
21.9 |
2 |
394 |
卖出 |
| 09:32:42 |
21.9 |
5 |
399 |
卖出 |
| 09:32:48 |
21.9 |
2 |
401 |
买入 |
| 09:32:54 |
21.9 |
2 |
403 |
卖出 |
| 09:33:06 |
21.9 |
21 |
424 |
卖出 |
| 09:33:09 |
21.89 |
1 |
425 |
卖出 |
| 09:33:12 |
21.89 |
21 |
446 |
卖出 |
| 09:33:27 |
21.79 |
6 |
452 |
卖出 |
| 09:33:36 |
21.88 |
2 |
454 |
买入 |
| 09:33:39 |
21.86 |
10 |
464 |
卖出 |
| 09:33:42 |
21.89 |
31 |
495 |
买入 |
| 09:33:48 |
21.88 |
12 |
507 |
卖出 |
| 09:34:03 |
21.89 |
1 |
508 |
买入 |
| 09:34:06 |
21.89 |
75 |
583 |
买入 |
| 09:34:15 |
21.96 |
7 |
590 |
买入 |
| 09:34:24 |
21.97 |
1 |
591 |
买入 |
| 09:34:30 |
21.97 |
1 |
592 |
买入 |
| 09:34:51 |
21.97 |
13 |
605 |
卖出 |
| 09:35:00 |
21.97 |
9 |
614 |
买入 |
| 09:35:03 |
21.97 |
9 |
623 |
卖出 |
| 09:35:09 |
21.99 |
17 |
640 |
买入 |
| 09:35:15 |
22 |
56 |
696 |
买入 |
| 09:35:33 |
22 |
18 |
714 |
卖出 |
| 09:35:36 |
21.97 |
9 |
723 |
卖出 |
| 09:35:39 |
21.97 |
24 |
747 |
卖出 |
| 09:35:42 |
22 |
29 |
776 |
买入 |
| 09:35:51 |
21.96 |
1 |
777 |
卖出 |
| 09:35:54 |
22 |
10 |
787 |
买入 |
| 09:36:00 |
21.98 |
5 |
792 |
卖出 |
| 09:36:12 |
22 |
19 |
811 |
买入 |
| 09:36:18 |
22 |
10 |
821 |
买入 |
| 09:36:24 |
22 |
5 |
826 |
买入 |
| 09:36:27 |
22 |
12 |
838 |
买入 |
| 09:36:30 |
21.98 |
10 |
848 |
卖出 |
| 09:36:36 |
21.98 |
1 |
849 |
卖出 |
| 09:36:54 |
22 |
42 |
891 |
买入 |
| 09:37:12 |
22 |
11 |
902 |
买入 |
| 09:37:15 |
22 |
1 |
903 |
买入 |
| 09:37:27 |
22 |
1 |
904 |
买入 |
| 09:37:45 |
22.01 |
15 |
919 |
买入 |
| 09:38:06 |
22.03 |
3 |
922 |
买入 |
| 09:38:15 |
22.05 |
3 |
925 |
买入 |
| 09:38:21 |
22.05 |
11 |
936 |
卖出 |
| 09:38:33 |
22.03 |
6 |
942 |
卖出 |
| 09:38:36 |
22.03 |
4 |
946 |
买入 |
| 09:38:45 |
22.03 |
3 |
949 |
买入 |
| 09:38:48 |
22.03 |
4 |
953 |
买入 |
| 09:38:51 |
22.01 |
10 |
963 |
卖出 |
| 09:38:54 |
22.03 |
1 |
964 |
买入 |
| 09:39:03 |
22.02 |
2 |
966 |
卖出 |
| 09:39:06 |
22.1 |
3 |
969 |
买入 |
| 09:39:18 |
22.09 |
20 |
989 |
买入 |
| 09:39:21 |
22.02 |
1 |
990 |
卖出 |
| 09:39:36 |
22.09 |
4 |
994 |
买入 |
| 09:40:00 |
22 |
53 |
1047 |
卖出 |
| 09:40:09 |
22.01 |
8 |
1055 |
买入 |
| 09:40:18 |
22.01 |
7 |
1062 |
买入 |
| 09:40:21 |
22.01 |
10 |
1072 |
买入 |
| 09:40:27 |
22.01 |
33 |
1105 |
买入 |
| 09:40:30 |
22.01 |
3 |
1108 |
卖出 |
| 09:40:33 |
22.01 |
5 |
1113 |
卖出 |
| 09:41:03 |
21.97 |
10 |
1123 |
卖出 |
| 09:41:15 |
21.96 |
5 |
1128 |
卖出 |
| 09:41:36 |
21.99 |
4 |
1132 |
买入 |
| 09:41:57 |
21.99 |
18 |
1150 |
买入 |
| 09:42:00 |
21.99 |
2 |
1152 |
卖出 |
| 09:42:09 |
22 |
12 |
1164 |
买入 |
| 09:42:15 |
22 |
43 |
1207 |
卖出 |
| 09:42:33 |
21.99 |
19 |
1226 |
卖出 |
| 09:42:36 |
22.1 |
148 |
1374 |
买入 |
| 09:42:45 |
22.1 |
26 |
1400 |
卖出 |
| 09:43:27 |
22.17 |
3 |
1403 |
买入 |
| 09:43:30 |
22.17 |
2 |
1405 |
买入 |
| 09:43:33 |
22.17 |
4 |
1409 |
买入 |
| 09:43:36 |
22.18 |
2 |
1411 |
买入 |
| 09:43:57 |
22.22 |
9 |
1420 |
买入 |
| 09:44:00 |
22.22 |
11 |
1431 |
卖出 |
| 09:44:12 |
22.23 |
8 |
1439 |
买入 |
| 09:44:15 |
22.23 |
2 |
1441 |
卖出 |
| 09:44:18 |
22.23 |
3 |
1444 |
卖出 |
| 09:44:21 |
22.23 |
1 |
1445 |
卖出 |
| 09:44:24 |
22.25 |
7 |
1452 |
买入 |
| 09:44:30 |
22.25 |
1 |
1453 |
买入 |
| 09:44:33 |
22.23 |
5 |
1458 |
卖出 |
| 09:44:36 |
22.25 |
22 |
1480 |
买入 |
| 09:45:00 |
22.23 |
1 |
1481 |
卖出 |
| 09:45:06 |
22.23 |
3 |
1484 |
卖出 |
| 09:45:12 |
22.23 |
2 |
1486 |
卖出 |
| 09:45:24 |
22.23 |
3 |
1489 |
卖出 |
| 09:45:27 |
22.23 |
12 |
1501 |
买入 |
| 09:45:33 |
22.24 |
6 |
1507 |
买入 |
| 09:45:39 |
22.25 |
32 |
1539 |
买入 |
| 09:45:42 |
22.26 |
2 |
1541 |
卖出 |
| 09:45:45 |
22.21 |
2 |
1543 |
卖出 |
| 09:46:00 |
22.2 |
10 |
1553 |
卖出 |
| 09:46:12 |
22.2 |
50 |
1603 |
卖出 |
| 09:46:30 |
22.37 |
10 |
1613 |
买入 |
| 09:46:54 |
22.18 |
3 |
1616 |
卖出 |
| 09:46:57 |
22.31 |
4 |
1620 |
买入 |
| 09:47:15 |
22.26 |
1 |
1621 |
买入 |
| 09:47:18 |
22.18 |
1 |
1622 |
卖出 |
| 09:47:21 |
22.18 |
0 |
1622 |
卖出 |
| 09:47:30 |
22.18 |
2 |
1624 |
卖出 |
| 09:47:51 |
22.18 |
2 |
1626 |
卖出 |
| 09:48:15 |
22.21 |
5 |
1631 |
卖出 |
| 09:48:48 |
22.18 |
5 |
1636 |
卖出 |
| 09:48:51 |
22.21 |
1 |
1637 |
买入 |
| 09:49:15 |
22.18 |
3 |
1640 |
卖出 |
| 09:49:33 |
22.18 |
9 |
1649 |
卖出 |
| 09:49:36 |
22.18 |
5 |
1654 |
卖出 |
| 09:49:51 |
22.21 |
1 |
1655 |
买入 |
| 09:49:54 |
22.21 |
1 |
1656 |
买入 |
| 09:50:06 |
22.22 |
1 |
1657 |
买入 |
| 09:50:09 |
22.23 |
3 |
1660 |
买入 |
| 09:50:18 |
22.27 |
4 |
1664 |
买入 |
| 09:50:24 |
22.23 |
4 |
1668 |
卖出 |
| 09:50:30 |
22.24 |
2 |
1670 |
买入 |
| 09:50:36 |
22.4 |
50 |
1720 |
买入 |
| 09:50:42 |
22.24 |
1 |
1721 |
卖出 |
| 09:51:12 |
22.24 |
1 |
1722 |
卖出 |
| 09:51:18 |
22.24 |
3 |
1725 |
卖出 |
| 09:52:15 |
22.24 |
5 |
1730 |
卖出 |
| 09:52:24 |
22.29 |
1 |
1731 |
买入 |
| 09:52:36 |
22.3 |
1 |
1732 |
买入 |
| 09:52:51 |
22.3 |
4 |
1736 |
买入 |
| 09:53:12 |
22.3 |
3 |
1739 |
卖出 |
| 09:53:45 |
22.31 |
1 |
1740 |
卖出 |
| 09:53:51 |
22.3 |
5 |
1745 |
卖出 |
| 09:53:57 |
22.3 |
3 |
1748 |
卖出 |
| 09:54:03 |
22.29 |
2 |
1750 |
卖出 |
| 09:54:18 |
22.28 |
1 |
1751 |
卖出 |
| 09:54:27 |
22.27 |
5 |
1756 |
卖出 |
| 09:54:33 |
22.24 |
2 |
1758 |
卖出 |
| 09:54:39 |
22.26 |
40 |
1798 |
买入 |
| 09:54:45 |
22.26 |
1 |
1799 |
买入 |
| 09:54:51 |
22.26 |
1 |
1800 |
卖出 |
| 09:55:06 |
22.26 |
12 |
1812 |
买入 |
| 09:55:12 |
22.27 |
1 |
1813 |
买入 |
| 09:55:15 |
22.26 |
4 |
1817 |
卖出 |
| 09:56:18 |
22.28 |
5 |
1822 |
买入 |
| 09:56:27 |
22.28 |
1 |
1823 |
买入 |
| 09:56:54 |
22.28 |
2 |
1825 |
卖出 |
| 09:57:24 |
22.29 |
13 |
1838 |
买入 |
| 09:57:27 |
22.3 |
4 |
1842 |
买入 |
| 09:57:39 |
22.32 |
19 |
1861 |
买入 |
| 09:58:39 |
22.35 |
8 |
1869 |
买入 |
| 09:59:03 |
22.38 |
8 |
1877 |
买入 |
| 09:59:06 |
22.39 |
9 |
1886 |
买入 |
| 09:59:18 |
22.4 |
30 |
1916 |
买入 |
| 09:59:42 |
22.36 |
2 |
1918 |
卖出 |
| 09:59:57 |
22.36 |
2 |
1920 |
买入 |
| 10:00:00 |
22.36 |
1 |
1921 |
卖出 |
| 10:00:06 |
22.36 |
1 |
1922 |
卖出 |
| 10:00:09 |
22.36 |
13 |
1935 |
卖出 |
| 10:00:12 |
22.34 |
66 |
2001 |
卖出 |
| 10:00:15 |
22.36 |
1 |
2002 |
买入 |
| 10:00:33 |
22.32 |
4 |
2006 |
卖出 |
| 10:00:39 |
22.32 |
4 |
2010 |
卖出 |
| 10:00:51 |
22.32 |
3 |
2013 |
卖出 |
| 10:01:09 |
22.32 |
61 |
2074 |
买入 |
| 10:01:12 |
22.36 |
1 |
2075 |
买入 |
| 10:01:15 |
22.38 |
16 |
2091 |
买入 |
| 10:01:27 |
22.4 |
11 |
2102 |
买入 |
| 10:01:30 |
22.38 |
15 |
2117 |
卖出 |
| 10:01:33 |
22.4 |
12 |
2129 |
买入 |
| 10:01:39 |
22.42 |
4 |
2133 |
买入 |
| 10:01:42 |
22.42 |
3 |
2136 |
买入 |
| 10:01:51 |
22.42 |
1 |
2137 |
买入 |
| 10:02:06 |
22.43 |
31 |
2168 |
买入 |
| 10:02:09 |
22.44 |
13 |
2181 |
买入 |
| 10:02:12 |
22.44 |
7 |
2188 |
买入 |
| 10:02:15 |
22.47 |
49 |
2237 |
买入 |
| 10:02:18 |
22.44 |
3 |
2240 |
卖出 |
| 10:02:48 |
22.5 |
1 |
2241 |
买入 |
| 10:03:24 |
22.5 |
22 |
2263 |
买入 |
| 10:03:33 |
22.49 |
2 |
2265 |
买入 |
| 10:03:36 |
22.49 |
2 |
2267 |
买入 |
| 10:03:42 |
22.49 |
1 |
2268 |
买入 |
| 10:03:45 |
22.46 |
31 |
2299 |
卖出 |
| 10:03:51 |
22.46 |
5 |
2304 |
卖出 |
| 10:03:54 |
22.46 |
1 |
2305 |
卖出 |
| 10:04:00 |
22.48 |
23 |
2328 |
买入 |
| 10:04:09 |
22.49 |
1 |
2329 |
买入 |
| 10:04:12 |
22.49 |
4 |
2333 |
买入 |
| 10:04:15 |
22.5 |
2 |
2335 |
买入 |
| 10:04:18 |
22.5 |
1 |
2336 |
买入 |
| 10:04:21 |
22.5 |
17 |
2353 |
买入 |
| 10:04:24 |
22.5 |
2 |
2355 |
买入 |
| 10:04:27 |
22.5 |
10 |
2365 |
买入 |
| 10:04:30 |
22.51 |
1 |
2366 |
买入 |
| 10:04:33 |
22.51 |
1 |
2367 |
买入 |
| 10:04:45 |
22.5 |
1 |
2368 |
卖出 |
| 10:04:51 |
22.55 |
24 |
2392 |
买入 |
| 10:05:00 |
22.56 |
5 |
2397 |
买入 |
| 10:05:06 |
22.55 |
14 |
2411 |
卖出 |
| 10:05:09 |
22.55 |
2 |
2413 |
卖出 |
| 10:05:12 |
22.56 |
1 |
2414 |
卖出 |
| 10:05:15 |
22.57 |
1 |
2415 |
卖出 |
| 10:05:18 |
22.58 |
5 |
2420 |
卖出 |
| 10:05:33 |
22.62 |
19 |
2439 |
买入 |
| 10:05:39 |
22.62 |
13 |
2452 |
买入 |
| 10:05:42 |
22.61 |
2 |
2454 |
卖出 |
| 10:05:45 |
22.6 |
5 |
2459 |
卖出 |
| 10:05:57 |
22.6 |
5 |
2464 |
卖出 |
| 10:06:00 |
22.61 |
33 |
2497 |
买入 |
| 10:06:24 |
22.57 |
10 |
2507 |
卖出 |
| 10:06:33 |
22.56 |
10 |
2517 |
卖出 |
| 10:06:36 |
22.58 |
10 |
2527 |
买入 |
| 10:06:42 |
22.56 |
16 |
2543 |
卖出 |
| 10:06:45 |
22.57 |
7 |
2550 |
买入 |
| 10:06:57 |
22.57 |
6 |
2556 |
卖出 |
| 10:07:21 |
22.6 |
1 |
2557 |
卖出 |
| 10:07:24 |
22.6 |
4 |
2561 |
买入 |
| 10:07:39 |
22.61 |
5 |
2566 |
买入 |
| 10:07:48 |
22.6 |
3 |
2569 |
卖出 |
| 10:07:57 |
22.6 |
4 |
2573 |
卖出 |
| 10:08:00 |
22.61 |
27 |
2600 |
买入 |
| 10:08:03 |
22.61 |
15 |
2615 |
买入 |
| 10:08:18 |
22.64 |
11 |
2626 |
买入 |
| 10:08:24 |
22.65 |
1 |
2627 |
卖出 |
| 10:08:27 |
22.65 |
2 |
2629 |
卖出 |
| 10:08:30 |
22.65 |
10 |
2639 |
卖出 |
| 10:08:39 |
22.65 |
1 |
2640 |
卖出 |
| 10:08:57 |
22.64 |
1 |
2641 |
卖出 |
| 10:09:03 |
22.64 |
1 |
2642 |
买入 |
| 10:09:06 |
22.61 |
11 |
2653 |
卖出 |
| 10:09:24 |
22.6 |
7 |
2660 |
卖出 |
| 10:09:27 |
22.6 |
3 |
2663 |
买入 |
| 10:09:33 |
22.6 |
1 |
2664 |
买入 |
| 10:09:39 |
22.57 |
71 |
2735 |
卖出 |
| 10:09:51 |
22.56 |
1 |
2736 |
卖出 |
| 10:10:06 |
22.56 |
8 |
2744 |
买入 |
| 10:10:12 |
22.55 |
23 |
2767 |
卖出 |
| 10:10:18 |
22.55 |
10 |
2777 |
买入 |
| 10:10:21 |
22.57 |
3 |
2780 |
买入 |
| 10:10:39 |
22.57 |
1 |
2781 |
卖出 |
| 10:10:45 |
22.57 |
1 |
2782 |
买入 |
| 10:11:06 |
22.57 |
3 |
2785 |
买入 |
| 10:11:18 |
22.59 |
1 |
2786 |
买入 |
| 10:11:21 |
22.58 |
3 |
2789 |
卖出 |
| 10:11:30 |
22.58 |
15 |
2804 |
卖出 |
| 10:11:51 |
22.58 |
17 |
2821 |
卖出 |
| 10:12:30 |
22.57 |
3 |
2824 |
卖出 |
| 10:12:36 |
22.59 |
8 |
2832 |
买入 |
| 10:12:51 |
22.59 |
3 |
2835 |
卖出 |
| 10:12:57 |
22.59 |
3 |
2838 |
卖出 |
| 10:13:12 |
22.6 |
10 |
2848 |
买入 |
| 10:13:21 |
22.59 |
1 |
2849 |
卖出 |
| 10:13:27 |
22.59 |
2 |
2851 |
卖出 |
| 10:13:36 |
22.59 |
4 |
2855 |
卖出 |
| 10:13:39 |
22.6 |
1 |
2856 |
买入 |
| 10:13:45 |
22.59 |
10 |
2866 |
卖出 |
| 10:13:54 |
22.59 |
4 |
2870 |
卖出 |
| 10:14:03 |
22.57 |
3 |
2873 |
卖出 |
| 10:14:06 |
22.57 |
4 |
2877 |
卖出 |
| 10:14:12 |
22.65 |
64 |
2941 |
买入 |
| 10:14:18 |
22.65 |
5 |
2946 |
买入 |
| 10:14:21 |
22.63 |
2 |
2948 |
卖出 |