美格智能[002881]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
34.9 |
35 |
35 |
集合竞价 |
| 09:15:09 |
34.3 |
35 |
35 |
集合竞价 |
| 09:15:18 |
34.3 |
35 |
35 |
集合竞价 |
| 09:16:12 |
34.29 |
35 |
35 |
集合竞价 |
| 09:16:21 |
34.29 |
35 |
35 |
集合竞价 |
| 09:16:30 |
34.28 |
35 |
35 |
集合竞价 |
| 09:16:39 |
34.28 |
35 |
35 |
集合竞价 |
| 09:16:48 |
34.28 |
49 |
49 |
集合竞价 |
| 09:16:57 |
34.28 |
49 |
49 |
集合竞价 |
| 09:17:06 |
34.28 |
49 |
49 |
集合竞价 |
| 09:17:24 |
34.28 |
49 |
49 |
集合竞价 |
| 09:17:51 |
34.28 |
49 |
49 |
集合竞价 |
| 09:18:54 |
34.2 |
49 |
49 |
集合竞价 |
| 09:19:21 |
34.2 |
49 |
49 |
集合竞价 |
| 09:19:39 |
34.2 |
49 |
49 |
集合竞价 |
| 09:19:48 |
34.2 |
49 |
49 |
集合竞价 |
| 09:19:57 |
34.2 |
49 |
49 |
集合竞价 |
| 09:20:18 |
33.99 |
49 |
49 |
集合竞价 |
| 09:20:45 |
33.99 |
49 |
49 |
集合竞价 |
| 09:21:03 |
33.99 |
49 |
49 |
集合竞价 |
| 09:21:12 |
33.99 |
49 |
49 |
集合竞价 |
| 09:21:39 |
33.99 |
49 |
49 |
集合竞价 |
| 09:21:57 |
33.99 |
49 |
49 |
集合竞价 |
| 09:22:06 |
33.99 |
49 |
49 |
集合竞价 |
| 09:22:15 |
33.74 |
49 |
49 |
集合竞价 |
| 09:22:33 |
33.74 |
49 |
49 |
集合竞价 |
| 09:22:42 |
33.74 |
49 |
49 |
集合竞价 |
| 09:23:09 |
33.74 |
63 |
63 |
集合竞价 |
| 09:23:18 |
33.74 |
65 |
65 |
集合竞价 |
| 09:23:27 |
33.74 |
66 |
66 |
集合竞价 |
| 09:23:36 |
33.74 |
66 |
66 |
集合竞价 |
| 09:23:45 |
33.74 |
67 |
67 |
集合竞价 |
| 09:23:54 |
33.74 |
70 |
70 |
集合竞价 |
| 09:24:03 |
33.74 |
72 |
72 |
集合竞价 |
| 09:24:12 |
33.74 |
83 |
83 |
集合竞价 |
| 09:24:21 |
33.74 |
84 |
84 |
集合竞价 |
| 09:24:30 |
33.74 |
107 |
107 |
集合竞价 |
| 09:24:39 |
33.74 |
108 |
108 |
集合竞价 |
| 09:24:48 |
33.73 |
120 |
120 |
集合竞价 |
| 09:24:57 |
33.7 |
129 |
129 |
集合竞价 |
| 09:25:00 |
33.65 |
129 |
258 |
买入 |
| 09:30:00 |
33.7 |
109 |
367 |
买入 |
| 09:30:03 |
33.51 |
136 |
503 |
卖出 |
| 09:30:06 |
33.49 |
26 |
529 |
卖出 |
| 09:30:09 |
33.6 |
43 |
572 |
买入 |
| 09:30:12 |
33.49 |
23 |
595 |
卖出 |
| 09:30:15 |
33.48 |
78 |
673 |
卖出 |
| 09:30:18 |
33.48 |
77 |
750 |
买入 |
| 09:30:21 |
33.4 |
3 |
753 |
卖出 |
| 09:30:24 |
33.4 |
21 |
774 |
卖出 |
| 09:30:27 |
33.65 |
84 |
858 |
买入 |
| 09:30:30 |
33.66 |
21 |
879 |
买入 |
| 09:30:33 |
33.73 |
9 |
888 |
买入 |
| 09:30:36 |
33.51 |
8 |
896 |
卖出 |
| 09:30:39 |
33.73 |
2 |
898 |
买入 |
| 09:30:42 |
33.73 |
10 |
908 |
买入 |
| 09:30:45 |
33.73 |
6 |
914 |
买入 |
| 09:30:48 |
33.73 |
9 |
923 |
买入 |
| 09:30:51 |
33.73 |
12 |
935 |
买入 |
| 09:30:54 |
33.74 |
8 |
943 |
买入 |
| 09:30:57 |
33.74 |
23 |
966 |
买入 |
| 09:31:00 |
33.73 |
12 |
978 |
卖出 |
| 09:31:03 |
33.6 |
11 |
989 |
卖出 |
| 09:31:06 |
33.73 |
84 |
1073 |
买入 |
| 09:31:09 |
33.73 |
19 |
1092 |
买入 |
| 09:31:12 |
33.73 |
15 |
1107 |
卖出 |
| 09:31:15 |
33.65 |
46 |
1153 |
卖出 |
| 09:31:18 |
33.66 |
16 |
1169 |
买入 |
| 09:31:21 |
33.63 |
11 |
1180 |
卖出 |
| 09:31:24 |
33.6 |
23 |
1203 |
卖出 |
| 09:31:27 |
33.66 |
1 |
1204 |
买入 |
| 09:31:30 |
33.7 |
14 |
1218 |
买入 |
| 09:31:33 |
33.7 |
2 |
1220 |
买入 |
| 09:31:36 |
33.7 |
30 |
1250 |
买入 |
| 09:31:39 |
33.66 |
31 |
1281 |
卖出 |
| 09:31:42 |
33.66 |
18 |
1299 |
卖出 |
| 09:31:48 |
33.66 |
9 |
1308 |
买入 |
| 09:31:51 |
33.62 |
5 |
1313 |
卖出 |
| 09:31:54 |
33.6 |
3 |
1316 |
卖出 |
| 09:31:57 |
33.62 |
1 |
1317 |
买入 |
| 09:32:00 |
33.66 |
20 |
1337 |
买入 |
| 09:32:03 |
33.66 |
11 |
1348 |
买入 |
| 09:32:06 |
33.62 |
21 |
1369 |
卖出 |
| 09:32:09 |
33.61 |
3 |
1372 |
卖出 |
| 09:32:12 |
33.7 |
7 |
1379 |
买入 |
| 09:32:15 |
33.63 |
28 |
1407 |
卖出 |
| 09:32:18 |
33.7 |
10 |
1417 |
买入 |
| 09:32:21 |
33.7 |
3 |
1420 |
卖出 |
| 09:32:24 |
33.6 |
82 |
1502 |
卖出 |
| 09:32:27 |
33.6 |
29 |
1531 |
卖出 |
| 09:32:30 |
33.59 |
27 |
1558 |
卖出 |
| 09:32:33 |
33.6 |
9 |
1567 |
买入 |
| 09:32:42 |
33.6 |
4 |
1571 |
买入 |
| 09:32:45 |
33.58 |
2 |
1573 |
卖出 |
| 09:32:48 |
33.6 |
15 |
1588 |
买入 |
| 09:32:51 |
33.58 |
4 |
1592 |
卖出 |
| 09:32:54 |
33.59 |
10 |
1602 |
买入 |
| 09:32:57 |
33.59 |
10 |
1612 |
买入 |
| 09:33:03 |
33.56 |
23 |
1635 |
卖出 |
| 09:33:06 |
33.57 |
5 |
1640 |
买入 |
| 09:33:09 |
33.48 |
89 |
1729 |
卖出 |
| 09:33:12 |
33.42 |
19 |
1748 |
卖出 |
| 09:33:15 |
33.39 |
28 |
1776 |
卖出 |
| 09:33:18 |
33.42 |
20 |
1796 |
买入 |
| 09:33:21 |
33.42 |
26 |
1822 |
卖出 |
| 09:33:24 |
33.46 |
45 |
1867 |
买入 |
| 09:33:27 |
33.47 |
13 |
1880 |
买入 |
| 09:33:30 |
33.49 |
11 |
1891 |
买入 |
| 09:33:33 |
33.5 |
4 |
1895 |
买入 |
| 09:33:36 |
33.5 |
16 |
1911 |
买入 |
| 09:33:42 |
33.51 |
2 |
1913 |
买入 |
| 09:33:48 |
33.46 |
22 |
1935 |
卖出 |
| 09:33:51 |
33.5 |
8 |
1943 |
买入 |
| 09:34:00 |
33.48 |
1 |
1944 |
买入 |
| 09:34:03 |
33.48 |
2 |
1946 |
卖出 |
| 09:34:06 |
33.48 |
2 |
1948 |
卖出 |
| 09:34:09 |
33.48 |
3 |
1951 |
卖出 |
| 09:34:12 |
33.5 |
13 |
1964 |
买入 |
| 09:34:15 |
33.48 |
3 |
1967 |
买入 |
| 09:34:18 |
33.47 |
7 |
1974 |
卖出 |
| 09:34:21 |
33.48 |
1 |
1975 |
买入 |
| 09:34:27 |
33.42 |
24 |
1999 |
卖出 |
| 09:34:30 |
33.46 |
5 |
2004 |
买入 |
| 09:34:33 |
33.45 |
22 |
2026 |
买入 |
| 09:34:42 |
33.45 |
1 |
2027 |
买入 |
| 09:34:45 |
33.39 |
16 |
2043 |
卖出 |
| 09:34:48 |
33.45 |
1 |
2044 |
买入 |
| 09:34:51 |
33.39 |
5 |
2049 |
卖出 |
| 09:34:54 |
33.39 |
5 |
2054 |
卖出 |
| 09:34:57 |
33.45 |
3 |
2057 |
买入 |
| 09:35:00 |
33.45 |
11 |
2068 |
买入 |
| 09:35:03 |
33.4 |
7 |
2075 |
卖出 |
| 09:35:06 |
33.39 |
30 |
2105 |
卖出 |
| 09:35:09 |
33.39 |
35 |
2140 |
卖出 |
| 09:35:12 |
33.4 |
14 |
2154 |
买入 |
| 09:35:15 |
33.39 |
6 |
2160 |
买入 |
| 09:35:18 |
33.38 |
1 |
2161 |
买入 |
| 09:35:24 |
33.38 |
5 |
2166 |
卖出 |
| 09:35:27 |
33.35 |
4 |
2170 |
卖出 |
| 09:35:30 |
33.35 |
12 |
2182 |
买入 |
| 09:35:33 |
33.39 |
15 |
2197 |
买入 |
| 09:35:36 |
33.35 |
27 |
2224 |
卖出 |
| 09:35:39 |
33.35 |
12 |
2236 |
买入 |
| 09:35:42 |
33.35 |
69 |
2305 |
买入 |
| 09:35:45 |
33.4 |
1 |
2306 |
买入 |
| 09:35:48 |
33.35 |
17 |
2323 |
卖出 |
| 09:35:51 |
33.35 |
3 |
2326 |
买入 |
| 09:35:54 |
33.35 |
15 |
2341 |
买入 |
| 09:35:57 |
33.35 |
1 |
2342 |
买入 |
| 09:36:00 |
33.35 |
6 |
2348 |
买入 |
| 09:36:03 |
33.35 |
45 |
2393 |
买入 |
| 09:36:06 |
33.35 |
5 |
2398 |
卖出 |
| 09:36:12 |
33.39 |
1 |
2399 |
买入 |
| 09:36:15 |
33.39 |
3 |
2402 |
买入 |
| 09:36:18 |
33.39 |
2 |
2404 |
买入 |
| 09:36:21 |
33.39 |
1 |
2405 |
买入 |
| 09:36:24 |
33.37 |
1 |
2406 |
卖出 |
| 09:36:27 |
33.4 |
3 |
2409 |
买入 |
| 09:36:33 |
33.39 |
9 |
2418 |
卖出 |
| 09:36:36 |
33.39 |
17 |
2435 |
卖出 |
| 09:36:39 |
33.35 |
10 |
2445 |
卖出 |
| 09:36:42 |
33.33 |
40 |
2485 |
卖出 |
| 09:36:45 |
33.31 |
2 |
2487 |
卖出 |
| 09:36:48 |
33.33 |
12 |
2499 |
买入 |
| 09:36:51 |
33.3 |
17 |
2516 |
卖出 |
| 09:36:54 |
33.28 |
6 |
2522 |
卖出 |
| 09:36:57 |
33.27 |
10 |
2532 |
卖出 |
| 09:37:00 |
33.25 |
16 |
2548 |
卖出 |
| 09:37:03 |
33.26 |
4 |
2552 |
买入 |
| 09:37:06 |
33.22 |
4 |
2556 |
卖出 |
| 09:37:09 |
33.21 |
4 |
2560 |
卖出 |
| 09:37:12 |
33.22 |
5 |
2565 |
买入 |
| 09:37:15 |
33.21 |
28 |
2593 |
卖出 |
| 09:37:18 |
33.21 |
11 |
2604 |
卖出 |
| 09:37:21 |
33.22 |
24 |
2628 |
买入 |
| 09:37:24 |
33.22 |
6 |
2634 |
卖出 |
| 09:37:30 |
33.21 |
23 |
2657 |
卖出 |
| 09:37:33 |
33.21 |
7 |
2664 |
卖出 |
| 09:37:36 |
33.21 |
1 |
2665 |
买入 |
| 09:37:39 |
33.21 |
3 |
2668 |
买入 |
| 09:37:42 |
33.21 |
18 |
2686 |
买入 |
| 09:37:45 |
33.21 |
2 |
2688 |
买入 |
| 09:37:48 |
33.2 |
35 |
2723 |
卖出 |
| 09:37:51 |
33.21 |
1 |
2724 |
买入 |
| 09:37:54 |
33.2 |
19 |
2743 |
卖出 |
| 09:37:57 |
33.2 |
16 |
2759 |
买入 |
| 09:38:00 |
33.2 |
10 |
2769 |
买入 |
| 09:38:06 |
33.18 |
5 |
2774 |
买入 |
| 09:38:09 |
33.18 |
6 |
2780 |
买入 |
| 09:38:12 |
33.18 |
1 |
2781 |
买入 |
| 09:38:15 |
33.18 |
1 |
2782 |
买入 |
| 09:38:18 |
33.1 |
21 |
2803 |
卖出 |
| 09:38:21 |
33.18 |
3 |
2806 |
买入 |
| 09:38:36 |
33.18 |
9 |
2815 |
买入 |
| 09:38:39 |
33.19 |
21 |
2836 |
买入 |
| 09:38:42 |
33.19 |
1 |
2837 |
买入 |
| 09:38:45 |
33.19 |
1 |
2838 |
买入 |
| 09:38:51 |
33.18 |
25 |
2863 |
买入 |
| 09:38:54 |
33.18 |
2 |
2865 |
买入 |
| 09:39:03 |
33.15 |
8 |
2873 |
卖出 |
| 09:39:06 |
33.15 |
33 |
2906 |
卖出 |
| 09:39:09 |
33.15 |
3 |
2909 |
卖出 |
| 09:39:12 |
33.15 |
1 |
2910 |
买入 |
| 09:39:15 |
33.15 |
7 |
2917 |
买入 |
| 09:39:24 |
33.15 |
1 |
2918 |
卖出 |
| 09:39:30 |
33.15 |
8 |
2926 |
买入 |
| 09:39:33 |
33.11 |
24 |
2950 |
卖出 |
| 09:39:36 |
33.11 |
25 |
2975 |
卖出 |
| 09:39:39 |
33.11 |
4 |
2979 |
卖出 |
| 09:39:42 |
33.12 |
74 |
3053 |
买入 |
| 09:39:45 |
33.07 |
30 |
3083 |
卖出 |
| 09:39:48 |
33.06 |
12 |
3095 |
卖出 |
| 09:39:51 |
33.05 |
10 |
3105 |
卖出 |
| 09:39:54 |
33.05 |
40 |
3145 |
卖出 |
| 09:39:57 |
33.03 |
8 |
3153 |
卖出 |
| 09:40:00 |
33.03 |
7 |
3160 |
卖出 |
| 09:40:03 |
33.01 |
8 |
3168 |
卖出 |
| 09:40:06 |
32.99 |
159 |
3327 |
卖出 |
| 09:40:09 |
32.95 |
18 |
3345 |
卖出 |
| 09:40:12 |
32.99 |
17 |
3362 |
买入 |
| 09:40:15 |
32.91 |
36 |
3398 |
卖出 |
| 09:40:18 |
32.91 |
17 |
3415 |
买入 |
| 09:40:21 |
32.9 |
28 |
3443 |
卖出 |
| 09:40:24 |
32.9 |
15 |
3458 |
买入 |
| 09:40:27 |
32.91 |
23 |
3481 |
买入 |
| 09:40:30 |
32.88 |
21 |
3502 |
卖出 |
| 09:40:33 |
32.8 |
61 |
3563 |
卖出 |
| 09:40:36 |
32.8 |
22 |
3585 |
卖出 |
| 09:40:39 |
32.83 |
15 |
3600 |
买入 |
| 09:40:42 |
32.81 |
20 |
3620 |
卖出 |
| 09:40:45 |
32.9 |
38 |
3658 |
买入 |
| 09:40:48 |
32.92 |
98 |
3756 |
买入 |
| 09:40:51 |
32.99 |
7 |
3763 |
买入 |
| 09:40:54 |
32.99 |
1 |
3764 |
卖出 |
| 09:40:57 |
32.99 |
2 |
3766 |
卖出 |
| 09:41:00 |
33.01 |
1 |
3767 |
买入 |
| 09:41:03 |
32.93 |
18 |
3785 |
卖出 |
| 09:41:06 |
33.05 |
135 |
3920 |
买入 |
| 09:41:09 |
33.05 |
124 |
4044 |
卖出 |
| 09:41:12 |
32.99 |
6 |
4050 |
卖出 |
| 09:41:15 |
32.99 |
5 |
4055 |
买入 |
| 09:41:18 |
33.05 |
1 |
4056 |
买入 |
| 09:41:21 |
32.99 |
23 |
4079 |
卖出 |
| 09:41:24 |
33.03 |
1 |
4080 |
买入 |
| 09:41:30 |
32.99 |
26 |
4106 |
卖出 |
| 09:41:33 |
33 |
3 |
4109 |
买入 |
| 09:41:36 |
33 |
2 |
4111 |
卖出 |
| 09:41:39 |
33.01 |
3 |
4114 |
买入 |
| 09:41:42 |
33.01 |
8 |
4122 |
卖出 |
| 09:41:45 |
33.01 |
23 |
4145 |
卖出 |
| 09:41:48 |
33.01 |
12 |
4157 |
买入 |
| 09:41:51 |
33 |
11 |
4168 |
卖出 |
| 09:41:54 |
33 |
1 |
4169 |
买入 |
| 09:41:57 |
33 |
4 |
4173 |
买入 |
| 09:42:00 |
32.99 |
13 |
4186 |
卖出 |
| 09:42:03 |
32.98 |
30 |
4216 |
卖出 |
| 09:42:06 |
32.92 |
45 |
4261 |
卖出 |
| 09:42:09 |
32.93 |
5 |
4266 |
买入 |
| 09:42:12 |
32.95 |
8 |
4274 |
买入 |
| 09:42:15 |
32.93 |
41 |
4315 |
卖出 |
| 09:42:18 |
32.95 |
1 |
4316 |
买入 |
| 09:42:21 |
32.93 |
21 |
4337 |
卖出 |
| 09:42:24 |
32.95 |
1 |
4338 |
买入 |
| 09:42:27 |
32.93 |
10 |
4348 |
卖出 |
| 09:42:30 |
32.93 |
8 |
4356 |
买入 |
| 09:42:33 |
32.9 |
3 |
4359 |
卖出 |
| 09:42:36 |
32.9 |
2 |
4361 |
卖出 |
| 09:42:39 |
32.93 |
5 |
4366 |
买入 |
| 09:42:42 |
32.91 |
52 |
4418 |
卖出 |
| 09:42:45 |
32.9 |
16 |
4434 |
卖出 |
| 09:42:51 |
32.9 |
30 |
4464 |
卖出 |
| 09:42:54 |
32.9 |
1 |
4465 |
卖出 |
| 09:42:57 |
32.89 |
26 |
4491 |
卖出 |
| 09:43:00 |
32.88 |
10 |
4501 |
卖出 |
| 09:43:03 |
32.86 |
5 |
4506 |
卖出 |
| 09:43:06 |
32.85 |
10 |
4516 |
卖出 |
| 09:43:09 |
32.84 |
6 |
4522 |
卖出 |
| 09:43:12 |
32.84 |
1 |
4523 |
买入 |
| 09:43:15 |
32.84 |
16 |
4539 |
买入 |
| 09:43:18 |
32.83 |
52 |
4591 |
卖出 |
| 09:43:21 |
32.84 |
10 |
4601 |
买入 |
| 09:43:24 |
32.8 |
198 |
4799 |
卖出 |
| 09:43:27 |
32.84 |
16 |
4815 |
买入 |
| 09:43:30 |
32.83 |
11 |
4826 |
卖出 |
| 09:43:33 |
32.84 |
7 |
4833 |
买入 |
| 09:43:36 |
32.83 |
4 |
4837 |
卖出 |
| 09:43:39 |
32.83 |
3 |
4840 |
买入 |
| 09:43:42 |
32.82 |
14 |
4854 |
卖出 |
| 09:43:45 |
32.83 |
3 |
4857 |
买入 |
| 09:43:48 |
32.8 |
146 |
5003 |
卖出 |
| 09:43:51 |
32.82 |
7 |
5010 |
买入 |
| 09:43:54 |
32.79 |
10 |
5020 |
卖出 |
| 09:44:00 |
32.79 |
2 |
5022 |
买入 |
| 09:44:03 |
32.78 |
11 |
5033 |
卖出 |
| 09:44:06 |
32.78 |
15 |
5048 |
买入 |
| 09:44:09 |
32.77 |
53 |
5101 |
卖出 |
| 09:44:12 |
32.77 |
33 |
5134 |
买入 |
| 09:44:15 |
32.78 |
9 |
5143 |
买入 |
| 09:44:18 |
32.76 |
14 |
5157 |
买入 |
| 09:44:21 |
32.76 |
1 |
5158 |
卖出 |