美格智能[002881]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
29.79 |
2 |
2 |
集合竞价 |
| 09:16:30 |
29.78 |
2 |
2 |
集合竞价 |
| 09:17:15 |
29.79 |
7 |
7 |
集合竞价 |
| 09:17:33 |
29.79 |
7 |
7 |
集合竞价 |
| 09:18:27 |
29.79 |
9 |
9 |
集合竞价 |
| 09:19:21 |
29.78 |
9 |
9 |
集合竞价 |
| 09:19:30 |
29.78 |
9 |
9 |
集合竞价 |
| 09:19:39 |
29.78 |
19 |
19 |
集合竞价 |
| 09:19:48 |
29.78 |
19 |
19 |
集合竞价 |
| 09:19:57 |
29.78 |
19 |
19 |
集合竞价 |
| 09:21:12 |
29.78 |
19 |
19 |
集合竞价 |
| 09:21:21 |
29.78 |
19 |
19 |
集合竞价 |
| 09:21:39 |
29.78 |
19 |
19 |
集合竞价 |
| 09:22:06 |
29.53 |
23 |
23 |
集合竞价 |
| 09:23:00 |
29.53 |
26 |
26 |
集合竞价 |
| 09:23:45 |
29.53 |
28 |
28 |
集合竞价 |
| 09:23:54 |
29.1 |
31 |
31 |
集合竞价 |
| 09:24:03 |
29.53 |
38 |
38 |
集合竞价 |
| 09:24:12 |
28.99 |
52 |
52 |
集合竞价 |
| 09:24:21 |
28.88 |
55 |
55 |
集合竞价 |
| 09:24:30 |
28.4 |
58 |
58 |
集合竞价 |
| 09:24:39 |
28.4 |
63 |
63 |
集合竞价 |
| 09:24:48 |
28.93 |
65 |
65 |
集合竞价 |
| 09:24:57 |
28.64 |
81 |
81 |
集合竞价 |
| 09:25:00 |
29 |
146 |
227 |
买入 |
| 09:30:00 |
28.98 |
21 |
248 |
卖出 |
| 09:30:03 |
28.92 |
35 |
283 |
卖出 |
| 09:30:06 |
28.89 |
32 |
315 |
买入 |
| 09:30:09 |
28.88 |
4 |
319 |
卖出 |
| 09:30:12 |
28.87 |
50 |
369 |
卖出 |
| 09:30:15 |
28.52 |
15 |
384 |
卖出 |
| 09:30:18 |
28.5 |
142 |
526 |
卖出 |
| 09:30:21 |
28.51 |
51 |
577 |
买入 |
| 09:30:24 |
28.51 |
40 |
617 |
买入 |
| 09:30:27 |
28.69 |
11 |
628 |
买入 |
| 09:30:30 |
28.51 |
24 |
652 |
买入 |
| 09:30:33 |
28.28 |
16 |
668 |
卖出 |
| 09:30:36 |
28.51 |
7 |
675 |
买入 |
| 09:30:39 |
28.49 |
10 |
685 |
卖出 |
| 09:30:42 |
28.52 |
9 |
694 |
买入 |
| 09:30:45 |
28.29 |
32 |
726 |
卖出 |
| 09:30:48 |
28.5 |
19 |
745 |
买入 |
| 09:30:51 |
28.43 |
27 |
772 |
卖出 |
| 09:30:54 |
28.84 |
17 |
789 |
买入 |
| 09:30:57 |
28.49 |
7 |
796 |
卖出 |
| 09:31:00 |
28.51 |
1 |
797 |
卖出 |
| 09:31:06 |
28.8 |
9 |
806 |
买入 |
| 09:31:09 |
28.83 |
23 |
829 |
买入 |
| 09:31:12 |
28.72 |
21 |
850 |
卖出 |
| 09:31:15 |
28.82 |
1 |
851 |
买入 |
| 09:31:18 |
28.83 |
1 |
852 |
买入 |
| 09:31:21 |
28.86 |
55 |
907 |
买入 |
| 09:31:27 |
28.88 |
11 |
918 |
卖出 |
| 09:31:30 |
28.85 |
23 |
941 |
卖出 |
| 09:31:33 |
28.83 |
6 |
947 |
卖出 |
| 09:31:36 |
28.83 |
7 |
954 |
卖出 |
| 09:31:39 |
28.78 |
34 |
988 |
卖出 |
| 09:31:42 |
28.79 |
10 |
998 |
买入 |
| 09:31:45 |
28.76 |
1 |
999 |
买入 |
| 09:31:48 |
28.79 |
2 |
1001 |
买入 |
| 09:31:54 |
28.8 |
61 |
1062 |
买入 |
| 09:31:57 |
28.8 |
9 |
1071 |
买入 |
| 09:32:00 |
28.8 |
3 |
1074 |
买入 |
| 09:32:03 |
28.82 |
15 |
1089 |
买入 |
| 09:32:06 |
28.82 |
14 |
1103 |
买入 |
| 09:32:09 |
28.85 |
26 |
1129 |
买入 |
| 09:32:15 |
28.87 |
4 |
1133 |
买入 |
| 09:32:18 |
28.85 |
1 |
1134 |
卖出 |
| 09:32:21 |
28.79 |
86 |
1220 |
卖出 |
| 09:32:24 |
28.8 |
20 |
1240 |
买入 |
| 09:32:27 |
28.8 |
2 |
1242 |
买入 |
| 09:32:30 |
28.87 |
1 |
1243 |
买入 |
| 09:32:33 |
28.85 |
2 |
1245 |
卖出 |
| 09:32:39 |
28.8 |
7 |
1252 |
卖出 |
| 09:32:45 |
28.85 |
5 |
1257 |
买入 |
| 09:32:57 |
28.8 |
22 |
1279 |
卖出 |
| 09:33:00 |
28.8 |
3 |
1282 |
买入 |
| 09:33:03 |
28.77 |
6 |
1288 |
卖出 |
| 09:33:06 |
28.8 |
10 |
1298 |
买入 |
| 09:33:12 |
28.8 |
2 |
1300 |
买入 |
| 09:33:15 |
28.77 |
4 |
1304 |
卖出 |
| 09:33:18 |
28.8 |
4 |
1308 |
买入 |
| 09:33:21 |
28.8 |
12 |
1320 |
买入 |
| 09:33:30 |
28.79 |
1 |
1321 |
买入 |
| 09:33:33 |
28.79 |
10 |
1331 |
买入 |
| 09:33:36 |
28.79 |
18 |
1349 |
买入 |
| 09:33:39 |
28.78 |
2 |
1351 |
卖出 |
| 09:33:42 |
28.76 |
20 |
1371 |
卖出 |
| 09:33:48 |
28.78 |
20 |
1391 |
买入 |
| 09:33:54 |
28.7 |
1 |
1392 |
卖出 |
| 09:34:03 |
28.7 |
1 |
1393 |
买入 |
| 09:34:06 |
28.76 |
1 |
1394 |
买入 |
| 09:34:09 |
28.69 |
19 |
1413 |
卖出 |
| 09:34:12 |
28.76 |
6 |
1419 |
买入 |
| 09:34:15 |
28.76 |
3 |
1422 |
买入 |
| 09:34:18 |
28.76 |
2 |
1424 |
买入 |
| 09:34:21 |
28.77 |
32 |
1456 |
买入 |
| 09:34:24 |
28.7 |
22 |
1478 |
卖出 |
| 09:34:27 |
28.78 |
3 |
1481 |
买入 |
| 09:34:30 |
28.78 |
3 |
1484 |
买入 |
| 09:34:33 |
28.7 |
45 |
1529 |
卖出 |
| 09:34:36 |
28.7 |
14 |
1543 |
买入 |
| 09:34:39 |
28.7 |
1 |
1544 |
买入 |
| 09:34:45 |
28.78 |
5 |
1549 |
买入 |
| 09:34:51 |
28.69 |
1 |
1550 |
卖出 |
| 09:34:54 |
28.7 |
3 |
1553 |
买入 |
| 09:34:57 |
28.7 |
5 |
1558 |
卖出 |
| 09:35:00 |
28.68 |
9 |
1567 |
卖出 |
| 09:35:03 |
28.62 |
1 |
1568 |
卖出 |
| 09:35:06 |
28.62 |
5 |
1573 |
卖出 |
| 09:35:09 |
28.59 |
8 |
1581 |
卖出 |
| 09:35:15 |
28.6 |
1 |
1582 |
买入 |
| 09:35:18 |
28.53 |
6 |
1588 |
卖出 |
| 09:35:21 |
28.54 |
6 |
1594 |
买入 |
| 09:35:24 |
28.54 |
1 |
1595 |
卖出 |
| 09:35:27 |
28.6 |
2 |
1597 |
买入 |
| 09:35:36 |
28.53 |
7 |
1604 |
卖出 |
| 09:35:39 |
28.54 |
10 |
1614 |
买入 |
| 09:35:42 |
28.52 |
5 |
1619 |
卖出 |
| 09:35:45 |
28.5 |
20 |
1639 |
卖出 |
| 09:35:51 |
28.52 |
5 |
1644 |
买入 |
| 09:36:00 |
28.52 |
2 |
1646 |
卖出 |
| 09:36:03 |
28.52 |
1 |
1647 |
卖出 |
| 09:36:06 |
28.52 |
13 |
1660 |
卖出 |
| 09:36:09 |
28.5 |
14 |
1674 |
卖出 |
| 09:36:12 |
28.52 |
13 |
1687 |
买入 |
| 09:36:15 |
28.5 |
5 |
1692 |
卖出 |
| 09:36:18 |
28.54 |
114 |
1806 |
买入 |
| 09:36:21 |
28.5 |
50 |
1856 |
卖出 |
| 09:36:30 |
28.61 |
1 |
1857 |
买入 |
| 09:36:33 |
28.61 |
1 |
1858 |
买入 |
| 09:36:39 |
28.56 |
7 |
1865 |
卖出 |
| 09:36:45 |
28.61 |
1 |
1866 |
买入 |
| 09:36:48 |
28.61 |
1 |
1867 |
买入 |
| 09:36:57 |
28.61 |
45 |
1912 |
卖出 |
| 09:37:06 |
28.61 |
1 |
1913 |
买入 |
| 09:37:09 |
28.61 |
8 |
1921 |
买入 |
| 09:37:12 |
28.58 |
16 |
1937 |
卖出 |
| 09:37:15 |
28.61 |
5 |
1942 |
买入 |
| 09:37:18 |
28.61 |
2 |
1944 |
买入 |
| 09:37:21 |
28.61 |
6 |
1950 |
卖出 |
| 09:37:30 |
28.68 |
4 |
1954 |
买入 |
| 09:37:33 |
28.68 |
22 |
1976 |
卖出 |
| 09:37:42 |
28.68 |
15 |
1991 |
卖出 |
| 09:37:45 |
28.69 |
1 |
1992 |
买入 |
| 09:38:00 |
28.69 |
3 |
1995 |
买入 |
| 09:38:15 |
28.75 |
2 |
1997 |
买入 |
| 09:38:18 |
28.7 |
11 |
2008 |
卖出 |
| 09:38:24 |
28.7 |
3 |
2011 |
买入 |
| 09:38:27 |
28.7 |
3 |
2014 |
买入 |
| 09:38:30 |
28.75 |
4 |
2018 |
买入 |
| 09:38:36 |
28.75 |
3 |
2021 |
买入 |
| 09:38:39 |
28.75 |
1 |
2022 |
买入 |
| 09:38:42 |
28.75 |
3 |
2025 |
买入 |
| 09:38:54 |
28.75 |
1 |
2026 |
买入 |
| 09:39:03 |
28.7 |
12 |
2038 |
卖出 |
| 09:39:06 |
28.71 |
5 |
2043 |
买入 |
| 09:39:24 |
28.71 |
8 |
2051 |
卖出 |
| 09:39:27 |
28.73 |
6 |
2057 |
买入 |
| 09:39:39 |
28.78 |
33 |
2090 |
买入 |
| 09:39:42 |
28.78 |
2 |
2092 |
卖出 |
| 09:39:45 |
28.7 |
9 |
2101 |
卖出 |
| 09:39:48 |
28.79 |
8 |
2109 |
买入 |
| 09:40:00 |
28.72 |
7 |
2116 |
卖出 |
| 09:40:03 |
28.72 |
3 |
2119 |
卖出 |
| 09:40:06 |
28.78 |
1 |
2120 |
买入 |
| 09:40:09 |
28.78 |
11 |
2131 |
买入 |
| 09:40:12 |
28.78 |
7 |
2138 |
买入 |
| 09:40:33 |
28.73 |
11 |
2149 |
卖出 |
| 09:40:39 |
28.72 |
10 |
2159 |
卖出 |
| 09:40:45 |
28.72 |
4 |
2163 |
卖出 |
| 09:40:48 |
28.72 |
6 |
2169 |
买入 |
| 09:40:51 |
28.7 |
3 |
2172 |
卖出 |
| 09:40:54 |
28.7 |
20 |
2192 |
卖出 |
| 09:40:57 |
28.72 |
7 |
2199 |
买入 |
| 09:41:03 |
28.7 |
5 |
2204 |
买入 |
| 09:41:09 |
28.7 |
1 |
2205 |
买入 |
| 09:41:15 |
28.68 |
2 |
2207 |
卖出 |
| 09:41:18 |
28.7 |
7 |
2214 |
买入 |
| 09:41:39 |
28.72 |
5 |
2219 |
买入 |
| 09:41:42 |
28.72 |
8 |
2227 |
买入 |
| 09:41:48 |
28.74 |
63 |
2290 |
买入 |
| 09:41:51 |
28.74 |
6 |
2296 |
买入 |
| 09:41:57 |
28.74 |
1 |
2297 |
卖出 |
| 09:42:03 |
28.78 |
8 |
2305 |
买入 |
| 09:42:09 |
28.78 |
2 |
2307 |
买入 |
| 09:42:12 |
28.78 |
3 |
2310 |
买入 |
| 09:42:18 |
28.78 |
15 |
2325 |
买入 |
| 09:42:24 |
28.76 |
1 |
2326 |
卖出 |
| 09:42:27 |
28.78 |
10 |
2336 |
买入 |
| 09:42:33 |
28.79 |
2 |
2338 |
买入 |
| 09:42:48 |
28.79 |
10 |
2348 |
买入 |
| 09:42:51 |
28.79 |
5 |
2353 |
买入 |
| 09:42:54 |
28.79 |
8 |
2361 |
买入 |
| 09:42:57 |
28.79 |
1 |
2362 |
买入 |
| 09:43:06 |
28.81 |
84 |
2446 |
买入 |
| 09:43:30 |
28.88 |
5 |
2451 |
买入 |
| 09:43:33 |
28.88 |
6 |
2457 |
买入 |
| 09:43:39 |
28.9 |
3 |
2460 |
买入 |
| 09:43:45 |
28.92 |
1 |
2461 |
买入 |
| 09:43:51 |
28.92 |
5 |
2466 |
卖出 |
| 09:43:54 |
28.94 |
1 |
2467 |
买入 |
| 09:44:06 |
28.92 |
8 |
2475 |
卖出 |
| 09:44:18 |
28.89 |
37 |
2512 |
卖出 |
| 09:44:21 |
28.88 |
6 |
2518 |
卖出 |
| 09:44:24 |
28.88 |
1 |
2519 |
卖出 |
| 09:44:48 |
28.82 |
4 |
2523 |
卖出 |
| 09:45:00 |
28.83 |
1 |
2524 |
卖出 |
| 09:45:03 |
28.86 |
8 |
2532 |
买入 |
| 09:45:12 |
28.87 |
3 |
2535 |
买入 |
| 09:45:24 |
28.88 |
5 |
2540 |
买入 |
| 09:45:30 |
28.88 |
3 |
2543 |
买入 |
| 09:45:36 |
28.88 |
3 |
2546 |
卖出 |
| 09:45:45 |
28.88 |
4 |
2550 |
买入 |
| 09:45:48 |
28.88 |
8 |
2558 |
买入 |
| 09:45:51 |
28.88 |
1 |
2559 |
买入 |
| 09:45:54 |
28.9 |
5 |
2564 |
买入 |
| 09:46:00 |
28.9 |
5 |
2569 |
买入 |
| 09:46:03 |
28.9 |
1 |
2570 |
买入 |
| 09:46:06 |
28.9 |
11 |
2581 |
买入 |
| 09:46:09 |
28.9 |
1 |
2582 |
买入 |
| 09:46:12 |
28.89 |
5 |
2587 |
卖出 |
| 09:46:21 |
28.86 |
23 |
2610 |
卖出 |
| 09:46:33 |
28.9 |
13 |
2623 |
买入 |
| 09:47:00 |
28.86 |
16 |
2639 |
卖出 |
| 09:47:06 |
28.9 |
16 |
2655 |
买入 |
| 09:47:09 |
28.88 |
1 |
2656 |
买入 |
| 09:47:12 |
28.9 |
6 |
2662 |
买入 |
| 09:47:18 |
28.89 |
9 |
2671 |
卖出 |
| 09:47:33 |
28.9 |
2 |
2673 |
买入 |
| 09:47:36 |
28.89 |
4 |
2677 |
卖出 |
| 09:47:48 |
28.86 |
6 |
2683 |
卖出 |
| 09:47:51 |
28.87 |
1 |
2684 |
买入 |
| 09:48:03 |
28.87 |
37 |
2721 |
买入 |
| 09:48:06 |
28.89 |
1 |
2722 |
买入 |
| 09:48:09 |
28.89 |
1 |
2723 |
买入 |
| 09:48:15 |
28.9 |
10 |
2733 |
买入 |
| 09:48:24 |
28.9 |
1 |
2734 |
卖出 |
| 09:48:39 |
28.9 |
2 |
2736 |
卖出 |
| 09:48:42 |
28.92 |
3 |
2739 |
买入 |
| 09:48:51 |
28.92 |
6 |
2745 |
买入 |
| 09:49:00 |
28.92 |
7 |
2752 |
卖出 |
| 09:49:09 |
28.91 |
1 |
2753 |
卖出 |
| 09:49:15 |
28.92 |
2 |
2755 |
买入 |
| 09:49:30 |
28.91 |
9 |
2764 |
卖出 |
| 09:49:33 |
28.92 |
7 |
2771 |
买入 |
| 09:49:36 |
28.92 |
8 |
2779 |
买入 |
| 09:49:42 |
28.92 |
4 |
2783 |
买入 |
| 09:49:48 |
28.98 |
7 |
2790 |
买入 |
| 09:49:54 |
28.98 |
1 |
2791 |
买入 |
| 09:49:57 |
28.98 |
1 |
2792 |
买入 |
| 09:50:09 |
28.98 |
3 |
2795 |
买入 |
| 09:50:12 |
28.96 |
1 |
2796 |
卖出 |
| 09:50:18 |
28.95 |
1 |
2797 |
卖出 |
| 09:50:21 |
28.95 |
13 |
2810 |
卖出 |
| 09:50:39 |
28.94 |
5 |
2815 |
卖出 |
| 09:50:45 |
28.94 |
2 |
2817 |
卖出 |
| 09:50:51 |
28.94 |
4 |
2821 |
卖出 |
| 09:51:06 |
28.96 |
9 |
2830 |
买入 |
| 09:51:27 |
28.91 |
1 |
2831 |
卖出 |
| 09:51:42 |
28.97 |
1 |
2832 |
买入 |
| 09:51:48 |
28.97 |
2 |
2834 |
买入 |
| 09:51:54 |
28.98 |
8 |
2842 |
买入 |
| 09:51:57 |
28.98 |
5 |
2847 |
卖出 |
| 09:52:00 |
28.99 |
14 |
2861 |
买入 |
| 09:52:15 |
28.98 |
5 |
2866 |
买入 |
| 09:52:18 |
28.91 |
4 |
2870 |
卖出 |
| 09:52:30 |
29.02 |
31 |
2901 |
买入 |
| 09:52:33 |
29.02 |
1 |
2902 |
买入 |
| 09:52:57 |
29.02 |
6 |
2908 |
买入 |
| 09:53:00 |
29.02 |
4 |
2912 |
买入 |
| 09:53:03 |
29 |
3 |
2915 |
卖出 |
| 09:53:06 |
29 |
1 |
2916 |
买入 |
| 09:53:21 |
29 |
1 |
2917 |
买入 |
| 09:53:27 |
29.01 |
9 |
2926 |
卖出 |
| 09:53:33 |
29.01 |
5 |
2931 |
卖出 |
| 09:53:36 |
29.01 |
3 |
2934 |
卖出 |
| 09:53:54 |
29.01 |
7 |
2941 |
卖出 |
| 09:53:57 |
29 |
17 |
2958 |
卖出 |
| 09:54:06 |
29 |
5 |
2963 |
买入 |
| 09:54:12 |
28.98 |
15 |
2978 |
卖出 |
| 09:54:24 |
28.98 |
2 |
2980 |
卖出 |
| 09:54:30 |
29.03 |
12 |
2992 |
买入 |
| 09:54:51 |
29.08 |
8 |
3000 |
买入 |
| 09:54:54 |
29.05 |
9 |
3009 |
买入 |
| 09:54:57 |
29.09 |
5 |
3014 |
买入 |
| 09:55:06 |
29.1 |
1 |
3015 |
买入 |
| 09:55:09 |
29.1 |
3 |
3018 |
买入 |
| 09:55:15 |
29.08 |
18 |
3036 |
卖出 |
| 09:55:18 |
29.05 |
15 |
3051 |
卖出 |
| 09:55:21 |
29.05 |
2 |
3053 |
卖出 |
| 09:55:24 |
29.02 |
8 |
3061 |
卖出 |
| 09:55:36 |
29.07 |
7 |
3068 |
买入 |
| 09:55:42 |
29.02 |
2 |
3070 |
卖出 |
| 09:55:45 |
29.06 |
3 |
3073 |
买入 |
| 09:56:00 |
29.02 |
13 |
3086 |
卖出 |
| 09:56:03 |
29.04 |
7 |
3093 |
买入 |
| 09:56:21 |
29.03 |
2 |
3095 |
买入 |
| 09:56:24 |
29.03 |
5 |
3100 |
卖出 |
| 09:56:27 |
29.03 |
1 |
3101 |
卖出 |