矩子科技[300802]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.96 |
7 |
7 |
集合竞价 |
| 09:15:12 |
32.11 |
27 |
27 |
集合竞价 |
| 09:15:21 |
32.32 |
27 |
27 |
集合竞价 |
| 09:15:57 |
32.32 |
27 |
27 |
集合竞价 |
| 09:16:24 |
32.32 |
27 |
27 |
集合竞价 |
| 09:16:33 |
32.32 |
27 |
27 |
集合竞价 |
| 09:16:42 |
32.32 |
27 |
27 |
集合竞价 |
| 09:17:18 |
32.32 |
37 |
37 |
集合竞价 |
| 09:17:36 |
32.32 |
37 |
37 |
集合竞价 |
| 09:17:54 |
32.32 |
37 |
37 |
集合竞价 |
| 09:18:12 |
32.32 |
38 |
38 |
集合竞价 |
| 09:18:21 |
32.7 |
17 |
17 |
集合竞价 |
| 09:18:39 |
33.96 |
209 |
209 |
集合竞价 |
| 09:19:06 |
32.96 |
20 |
20 |
集合竞价 |
| 09:19:24 |
32.96 |
25 |
25 |
集合竞价 |
| 09:19:33 |
32.96 |
25 |
25 |
集合竞价 |
| 09:19:42 |
32.96 |
32 |
32 |
集合竞价 |
| 09:19:51 |
32.96 |
37 |
37 |
集合竞价 |
| 09:20:00 |
32.96 |
37 |
37 |
集合竞价 |
| 09:20:03 |
32.96 |
37 |
37 |
集合竞价 |
| 09:20:12 |
32.96 |
43 |
43 |
集合竞价 |
| 09:20:21 |
32.96 |
44 |
44 |
集合竞价 |
| 09:20:30 |
32.96 |
45 |
45 |
集合竞价 |
| 09:20:48 |
32.96 |
57 |
57 |
集合竞价 |
| 09:20:57 |
32.96 |
59 |
59 |
集合竞价 |
| 09:21:06 |
32.96 |
71 |
71 |
集合竞价 |
| 09:21:24 |
32.96 |
82 |
82 |
集合竞价 |
| 09:21:33 |
32.96 |
87 |
87 |
集合竞价 |
| 09:21:42 |
33 |
111 |
111 |
集合竞价 |
| 09:22:00 |
33 |
113 |
113 |
集合竞价 |
| 09:22:27 |
33.3 |
129 |
129 |
集合竞价 |
| 09:22:45 |
33.3 |
137 |
137 |
集合竞价 |
| 09:22:54 |
33.3 |
154 |
154 |
集合竞价 |
| 09:23:03 |
33.3 |
220 |
220 |
集合竞价 |
| 09:23:12 |
33.3 |
220 |
220 |
集合竞价 |
| 09:23:21 |
33.15 |
256 |
256 |
集合竞价 |
| 09:23:30 |
33.01 |
268 |
268 |
集合竞价 |
| 09:23:39 |
33.1 |
374 |
374 |
集合竞价 |
| 09:23:48 |
33.1 |
377 |
377 |
集合竞价 |
| 09:23:57 |
33.1 |
382 |
382 |
集合竞价 |
| 09:24:06 |
33.01 |
578 |
578 |
集合竞价 |
| 09:24:15 |
33.01 |
588 |
588 |
集合竞价 |
| 09:24:24 |
33.1 |
789 |
789 |
集合竞价 |
| 09:24:33 |
33.01 |
908 |
908 |
集合竞价 |
| 09:24:42 |
33.1 |
1008 |
1008 |
集合竞价 |
| 09:24:51 |
33.01 |
1083 |
1083 |
集合竞价 |
| 09:25:00 |
33.01 |
1207 |
1207 |
集合竞价 |
| 09:25:03 |
33.1 |
1361 |
2568 |
买入 |
| 09:30:03 |
33.2 |
672 |
3240 |
买入 |
| 09:30:06 |
33.33 |
671 |
3911 |
买入 |
| 09:30:09 |
33.23 |
60 |
3971 |
卖出 |
| 09:30:12 |
33.08 |
188 |
4159 |
卖出 |
| 09:30:15 |
33.06 |
35 |
4194 |
卖出 |
| 09:30:18 |
33.06 |
90 |
4284 |
卖出 |
| 09:30:21 |
33.23 |
43 |
4327 |
买入 |
| 09:30:24 |
33.07 |
62 |
4389 |
卖出 |
| 09:30:27 |
33.23 |
82 |
4471 |
买入 |
| 09:30:30 |
33.23 |
34 |
4505 |
买入 |
| 09:30:33 |
33.2 |
9 |
4514 |
卖出 |
| 09:30:36 |
33.17 |
48 |
4562 |
卖出 |
| 09:30:39 |
33.22 |
53 |
4615 |
买入 |
| 09:30:42 |
33.21 |
82 |
4697 |
卖出 |
| 09:30:45 |
33.3 |
155 |
4852 |
买入 |
| 09:30:48 |
33.26 |
38 |
4890 |
卖出 |
| 09:30:51 |
33.19 |
141 |
5031 |
卖出 |
| 09:30:54 |
33.25 |
186 |
5217 |
买入 |
| 09:30:57 |
33.24 |
32 |
5249 |
买入 |
| 09:31:00 |
33.12 |
97 |
5346 |
卖出 |
| 09:31:03 |
33.14 |
233 |
5579 |
买入 |
| 09:31:06 |
33.08 |
310 |
5889 |
卖出 |
| 09:31:09 |
33.06 |
173 |
6062 |
卖出 |
| 09:31:12 |
33.05 |
49 |
6111 |
卖出 |
| 09:31:15 |
33.08 |
67 |
6178 |
买入 |
| 09:31:18 |
33.06 |
266 |
6444 |
卖出 |
| 09:31:21 |
33.02 |
118 |
6562 |
卖出 |
| 09:31:24 |
33.01 |
19 |
6581 |
卖出 |
| 09:31:27 |
33 |
140 |
6721 |
卖出 |
| 09:31:30 |
33.01 |
58 |
6779 |
买入 |
| 09:31:33 |
32.98 |
279 |
7058 |
卖出 |
| 09:31:36 |
32.98 |
8 |
7066 |
买入 |
| 09:31:39 |
32.96 |
20 |
7086 |
卖出 |
| 09:31:42 |
32.96 |
17 |
7103 |
卖出 |
| 09:31:45 |
32.94 |
49 |
7152 |
卖出 |
| 09:31:48 |
32.93 |
61 |
7213 |
卖出 |
| 09:31:51 |
32.88 |
40 |
7253 |
卖出 |
| 09:31:54 |
32.88 |
13 |
7266 |
卖出 |
| 09:31:57 |
32.86 |
3 |
7269 |
卖出 |
| 09:32:00 |
32.86 |
38 |
7307 |
卖出 |
| 09:32:03 |
32.8 |
1 |
7308 |
卖出 |
| 09:32:06 |
32.78 |
22 |
7330 |
卖出 |
| 09:32:09 |
32.8 |
15 |
7345 |
买入 |
| 09:32:12 |
32.7 |
44 |
7389 |
卖出 |
| 09:32:15 |
32.7 |
35 |
7424 |
卖出 |
| 09:32:18 |
32.7 |
81 |
7505 |
卖出 |
| 09:32:21 |
32.7 |
29 |
7534 |
卖出 |
| 09:32:24 |
32.62 |
6 |
7540 |
卖出 |
| 09:32:27 |
32.64 |
107 |
7647 |
买入 |
| 09:32:30 |
32.7 |
288 |
7935 |
买入 |
| 09:32:33 |
32.7 |
200 |
8135 |
买入 |
| 09:32:36 |
32.68 |
153 |
8288 |
卖出 |
| 09:32:39 |
32.66 |
98 |
8386 |
卖出 |
| 09:32:42 |
32.7 |
123 |
8509 |
买入 |
| 09:32:45 |
32.7 |
8 |
8517 |
卖出 |
| 09:32:48 |
32.7 |
28 |
8545 |
卖出 |
| 09:32:51 |
32.67 |
35 |
8580 |
卖出 |
| 09:32:54 |
32.66 |
10 |
8590 |
卖出 |
| 09:32:57 |
32.7 |
49 |
8639 |
买入 |
| 09:33:00 |
32.7 |
6 |
8645 |
买入 |
| 09:33:03 |
32.63 |
22 |
8667 |
卖出 |
| 09:33:06 |
32.66 |
43 |
8710 |
卖出 |
| 09:33:09 |
32.62 |
22 |
8732 |
卖出 |
| 09:33:12 |
32.66 |
51 |
8783 |
买入 |
| 09:33:15 |
32.66 |
96 |
8879 |
买入 |
| 09:33:18 |
32.62 |
16 |
8895 |
卖出 |
| 09:33:21 |
32.61 |
189 |
9084 |
卖出 |
| 09:33:24 |
32.66 |
15 |
9099 |
买入 |
| 09:33:27 |
32.62 |
15 |
9114 |
卖出 |
| 09:33:30 |
32.59 |
18 |
9132 |
卖出 |
| 09:33:33 |
32.6 |
16 |
9148 |
买入 |
| 09:33:36 |
32.52 |
7 |
9155 |
卖出 |
| 09:33:39 |
32.51 |
17 |
9172 |
卖出 |
| 09:33:42 |
32.5 |
40 |
9212 |
卖出 |
| 09:33:45 |
32.51 |
4 |
9216 |
买入 |
| 09:33:48 |
32.51 |
33 |
9249 |
买入 |
| 09:33:51 |
32.41 |
177 |
9426 |
卖出 |
| 09:33:54 |
32.48 |
22 |
9448 |
买入 |
| 09:33:57 |
32.41 |
18 |
9466 |
卖出 |
| 09:34:00 |
32.41 |
18 |
9484 |
买入 |
| 09:34:03 |
32.33 |
37 |
9521 |
卖出 |
| 09:34:06 |
32.41 |
294 |
9815 |
买入 |
| 09:34:09 |
32.35 |
225 |
10040 |
卖出 |
| 09:34:12 |
32.41 |
19 |
10059 |
买入 |
| 09:34:15 |
32.33 |
127 |
10186 |
卖出 |
| 09:34:18 |
32.4 |
31 |
10217 |
买入 |
| 09:34:21 |
32.33 |
19 |
10236 |
卖出 |
| 09:34:24 |
32.33 |
120 |
10356 |
卖出 |
| 09:34:27 |
32.4 |
23 |
10379 |
买入 |
| 09:34:30 |
32.4 |
39 |
10418 |
卖出 |
| 09:34:33 |
32.4 |
20 |
10438 |
买入 |
| 09:34:36 |
32.41 |
11 |
10449 |
买入 |
| 09:34:39 |
32.41 |
9 |
10458 |
买入 |
| 09:34:42 |
32.35 |
99 |
10557 |
卖出 |
| 09:34:45 |
32.33 |
131 |
10688 |
卖出 |
| 09:34:48 |
32.46 |
23 |
10711 |
买入 |
| 09:34:51 |
32.41 |
34 |
10745 |
卖出 |
| 09:34:54 |
32.41 |
8 |
10753 |
卖出 |
| 09:34:57 |
32.37 |
2 |
10755 |
卖出 |
| 09:35:00 |
32.44 |
14 |
10769 |
买入 |
| 09:35:03 |
32.43 |
27 |
10796 |
卖出 |
| 09:35:06 |
32.46 |
10 |
10806 |
买入 |
| 09:35:09 |
32.46 |
233 |
11039 |
买入 |
| 09:35:12 |
32.47 |
4 |
11043 |
卖出 |
| 09:35:15 |
32.47 |
13 |
11056 |
卖出 |
| 09:35:18 |
32.49 |
17 |
11073 |
卖出 |
| 09:35:21 |
32.57 |
10 |
11083 |
买入 |
| 09:35:24 |
32.47 |
88 |
11171 |
卖出 |
| 09:35:27 |
32.57 |
10 |
11181 |
买入 |
| 09:35:30 |
32.5 |
96 |
11277 |
卖出 |
| 09:35:33 |
32.61 |
1 |
11278 |
买入 |
| 09:35:36 |
32.66 |
16 |
11294 |
买入 |
| 09:35:42 |
32.7 |
36 |
11330 |
买入 |
| 09:35:45 |
32.7 |
1 |
11331 |
卖出 |
| 09:35:48 |
32.65 |
74 |
11405 |
卖出 |
| 09:35:51 |
32.74 |
76 |
11481 |
买入 |
| 09:35:54 |
32.74 |
5 |
11486 |
卖出 |
| 09:35:57 |
32.75 |
5 |
11491 |
买入 |
| 09:36:00 |
32.75 |
6 |
11497 |
卖出 |
| 09:36:03 |
32.87 |
53 |
11550 |
买入 |
| 09:36:06 |
32.75 |
4 |
11554 |
卖出 |
| 09:36:09 |
32.87 |
27 |
11581 |
买入 |
| 09:36:12 |
32.87 |
33 |
11614 |
卖出 |
| 09:36:15 |
32.95 |
164 |
11778 |
买入 |
| 09:36:18 |
32.86 |
75 |
11853 |
卖出 |
| 09:36:21 |
33 |
105 |
11958 |
买入 |
| 09:36:24 |
32.9 |
1 |
11959 |
卖出 |
| 09:36:27 |
33 |
13 |
11972 |
买入 |
| 09:36:30 |
33 |
3 |
11975 |
买入 |
| 09:36:33 |
33.04 |
5 |
11980 |
买入 |
| 09:36:36 |
33.04 |
5 |
11985 |
卖出 |
| 09:36:39 |
33.07 |
21 |
12006 |
买入 |
| 09:36:42 |
33.09 |
10 |
12016 |
买入 |
| 09:36:45 |
33.09 |
27 |
12043 |
卖出 |
| 09:36:48 |
33.25 |
17 |
12060 |
买入 |
| 09:36:51 |
33.25 |
96 |
12156 |
卖出 |
| 09:36:54 |
33.25 |
80 |
12236 |
买入 |
| 09:36:57 |
33.3 |
10 |
12246 |
买入 |
| 09:37:00 |
33.28 |
25 |
12271 |
卖出 |
| 09:37:03 |
33.28 |
149 |
12420 |
卖出 |
| 09:37:06 |
33.36 |
325 |
12745 |
买入 |
| 09:37:09 |
33.39 |
3 |
12748 |
买入 |
| 09:37:12 |
33.36 |
52 |
12800 |
卖出 |
| 09:37:15 |
33.6 |
85 |
12885 |
买入 |
| 09:37:18 |
33.6 |
54 |
12939 |
买入 |
| 09:37:21 |
33.6 |
48 |
12987 |
买入 |
| 09:37:24 |
33.49 |
139 |
13126 |
卖出 |
| 09:37:27 |
33.49 |
75 |
13201 |
买入 |
| 09:37:30 |
33.46 |
35 |
13236 |
买入 |
| 09:37:33 |
33.46 |
53 |
13289 |
买入 |
| 09:37:36 |
33.33 |
113 |
13402 |
卖出 |
| 09:37:39 |
33.39 |
115 |
13517 |
买入 |
| 09:37:42 |
33.45 |
68 |
13585 |
买入 |
| 09:37:45 |
33.36 |
53 |
13638 |
买入 |
| 09:37:48 |
33.37 |
24 |
13662 |
买入 |
| 09:37:51 |
33.39 |
326 |
13988 |
买入 |
| 09:37:54 |
33.28 |
85 |
14073 |
卖出 |
| 09:37:57 |
33.28 |
350 |
14423 |
买入 |
| 09:38:00 |
33.39 |
39 |
14462 |
买入 |
| 09:38:03 |
33.45 |
137 |
14599 |
买入 |
| 09:38:06 |
33.35 |
25 |
14624 |
卖出 |
| 09:38:09 |
33.35 |
37 |
14661 |
买入 |
| 09:38:12 |
33.34 |
5 |
14666 |
卖出 |
| 09:38:18 |
33.35 |
28 |
14694 |
卖出 |
| 09:38:21 |
33.46 |
13 |
14707 |
买入 |
| 09:38:24 |
33.49 |
44 |
14751 |
买入 |
| 09:38:27 |
33.49 |
16 |
14767 |
卖出 |
| 09:38:30 |
33.49 |
11 |
14778 |
卖出 |
| 09:38:33 |
33.52 |
82 |
14860 |
买入 |
| 09:38:36 |
33.5 |
40 |
14900 |
卖出 |
| 09:38:39 |
33.5 |
52 |
14952 |
卖出 |
| 09:38:42 |
33.5 |
83 |
15035 |
买入 |
| 09:38:45 |
33.54 |
61 |
15096 |
买入 |
| 09:38:48 |
33.53 |
10 |
15106 |
卖出 |
| 09:38:51 |
33.54 |
16 |
15122 |
买入 |
| 09:38:54 |
33.5 |
30 |
15152 |
卖出 |
| 09:38:57 |
33.54 |
54 |
15206 |
买入 |
| 09:39:00 |
33.54 |
121 |
15327 |
买入 |
| 09:39:03 |
33.35 |
73 |
15400 |
卖出 |
| 09:39:06 |
33.33 |
31 |
15431 |
卖出 |
| 09:39:09 |
33.3 |
74 |
15505 |
卖出 |
| 09:39:12 |
33.25 |
36 |
15541 |
卖出 |
| 09:39:15 |
33.27 |
34 |
15575 |
买入 |
| 09:39:18 |
33.19 |
42 |
15617 |
卖出 |
| 09:39:21 |
33.21 |
50 |
15667 |
买入 |
| 09:39:24 |
33.19 |
10 |
15677 |
卖出 |
| 09:39:27 |
33.1 |
192 |
15869 |
卖出 |
| 09:39:30 |
33.1 |
10 |
15879 |
卖出 |
| 09:39:33 |
33.1 |
67 |
15946 |
卖出 |
| 09:39:36 |
33.14 |
37 |
15983 |
买入 |
| 09:39:39 |
33.08 |
78 |
16061 |
卖出 |
| 09:39:42 |
33.1 |
9 |
16070 |
买入 |
| 09:39:45 |
33.1 |
28 |
16098 |
买入 |
| 09:39:48 |
33.08 |
15 |
16113 |
卖出 |
| 09:39:51 |
33.08 |
4 |
16117 |
买入 |
| 09:39:54 |
33.1 |
211 |
16328 |
买入 |
| 09:39:57 |
33.03 |
14 |
16342 |
买入 |
| 09:40:00 |
33.03 |
2 |
16344 |
买入 |
| 09:40:03 |
33.01 |
32 |
16376 |
卖出 |
| 09:40:06 |
33.01 |
28 |
16404 |
卖出 |
| 09:40:09 |
33.01 |
11 |
16415 |
卖出 |
| 09:40:12 |
33.01 |
15 |
16430 |
卖出 |
| 09:40:15 |
33.01 |
10 |
16440 |
卖出 |
| 09:40:18 |
33.01 |
6 |
16446 |
买入 |
| 09:40:21 |
33.04 |
66 |
16512 |
买入 |
| 09:40:24 |
33 |
100 |
16612 |
卖出 |
| 09:40:27 |
33.01 |
30 |
16642 |
买入 |
| 09:40:30 |
33.01 |
16 |
16658 |
买入 |
| 09:40:33 |
33.01 |
35 |
16693 |
买入 |
| 09:40:36 |
33.01 |
27 |
16720 |
卖出 |
| 09:40:39 |
33.01 |
2 |
16722 |
卖出 |
| 09:40:42 |
33.04 |
16 |
16738 |
买入 |
| 09:40:45 |
33.08 |
11 |
16749 |
买入 |
| 09:40:48 |
33.04 |
38 |
16787 |
卖出 |
| 09:40:51 |
33.1 |
3 |
16790 |
买入 |
| 09:40:54 |
33.09 |
5 |
16795 |
买入 |
| 09:40:57 |
33.1 |
5 |
16800 |
买入 |
| 09:41:03 |
33.12 |
4 |
16804 |
买入 |
| 09:41:06 |
33.1 |
52 |
16856 |
卖出 |
| 09:41:09 |
33.1 |
27 |
16883 |
买入 |
| 09:41:12 |
33.04 |
2 |
16885 |
卖出 |
| 09:41:15 |
33.04 |
20 |
16905 |
卖出 |
| 09:41:18 |
33.04 |
2 |
16907 |
买入 |
| 09:41:21 |
33.04 |
12 |
16919 |
买入 |
| 09:41:24 |
33.01 |
86 |
17005 |
卖出 |
| 09:41:27 |
33.03 |
21 |
17026 |
买入 |
| 09:41:30 |
33.04 |
12 |
17038 |
买入 |
| 09:41:33 |
33.03 |
28 |
17066 |
卖出 |
| 09:41:36 |
33.02 |
9 |
17075 |
卖出 |
| 09:41:39 |
33 |
74 |
17149 |
卖出 |
| 09:41:42 |
33 |
34 |
17183 |
卖出 |
| 09:41:45 |
33 |
81 |
17264 |
卖出 |
| 09:41:48 |
33 |
106 |
17370 |
卖出 |
| 09:41:51 |
33 |
5 |
17375 |
卖出 |
| 09:41:54 |
33 |
35 |
17410 |
卖出 |
| 09:41:57 |
33 |
15 |
17425 |
卖出 |
| 09:42:00 |
33 |
145 |
17570 |
卖出 |
| 09:42:03 |
33 |
9 |
17579 |
买入 |
| 09:42:06 |
32.88 |
29 |
17608 |
卖出 |
| 09:42:09 |
32.98 |
6 |
17614 |
买入 |
| 09:42:12 |
32.99 |
2 |
17616 |
买入 |
| 09:42:15 |
32.88 |
14 |
17630 |
卖出 |
| 09:42:18 |
32.88 |
6 |
17636 |
卖出 |
| 09:42:21 |
32.88 |
1 |
17637 |
买入 |
| 09:42:24 |
32.86 |
1 |
17638 |
卖出 |
| 09:42:27 |
32.87 |
1 |
17639 |
买入 |
| 09:42:30 |
32.86 |
39 |
17678 |
卖出 |
| 09:42:33 |
32.87 |
6 |
17684 |
买入 |
| 09:42:36 |
32.86 |
2 |
17686 |
卖出 |
| 09:42:39 |
32.86 |
8 |
17694 |
卖出 |
| 09:42:42 |
32.85 |
10 |
17704 |
买入 |
| 09:42:45 |
32.8 |
10 |
17714 |
卖出 |