松芝股份[002454]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.7 |
135 |
135 |
集合竞价 |
| 09:15:09 |
7 |
641 |
641 |
集合竞价 |
| 09:16:39 |
6.96 |
1036 |
1036 |
集合竞价 |
| 09:18:36 |
6.75 |
623 |
623 |
集合竞价 |
| 09:19:21 |
6.83 |
265 |
265 |
集合竞价 |
| 09:20:27 |
6.81 |
293 |
293 |
集合竞价 |
| 09:20:45 |
6.8 |
311 |
311 |
集合竞价 |
| 09:20:54 |
6.81 |
311 |
311 |
集合竞价 |
| 09:22:06 |
6.82 |
313 |
313 |
集合竞价 |
| 09:24:57 |
6.8 |
1660 |
1660 |
集合竞价 |
| 09:25:00 |
6.82 |
1696 |
3356 |
买入 |
| 09:30:00 |
6.83 |
298 |
3654 |
买入 |
| 09:30:03 |
6.81 |
1397 |
5051 |
卖出 |
| 09:30:06 |
6.82 |
560 |
5611 |
买入 |
| 09:30:09 |
6.82 |
54 |
5665 |
卖出 |
| 09:30:12 |
6.83 |
704 |
6369 |
买入 |
| 09:30:15 |
6.85 |
10 |
6379 |
买入 |
| 09:30:18 |
6.85 |
192 |
6571 |
买入 |
| 09:30:21 |
6.87 |
196 |
6767 |
买入 |
| 09:30:24 |
6.87 |
76 |
6843 |
卖出 |
| 09:30:27 |
6.87 |
98 |
6941 |
卖出 |
| 09:30:30 |
6.87 |
92 |
7033 |
买入 |
| 09:30:33 |
6.87 |
85 |
7118 |
买入 |
| 09:30:36 |
6.84 |
105 |
7223 |
卖出 |
| 09:30:39 |
6.87 |
58 |
7281 |
买入 |
| 09:30:42 |
6.87 |
11 |
7292 |
买入 |
| 09:30:45 |
6.87 |
76 |
7368 |
买入 |
| 09:30:48 |
6.86 |
29 |
7397 |
卖出 |
| 09:30:51 |
6.87 |
1 |
7398 |
买入 |
| 09:30:54 |
6.87 |
22 |
7420 |
买入 |
| 09:30:57 |
6.86 |
15 |
7435 |
卖出 |
| 09:31:00 |
6.87 |
89 |
7524 |
买入 |
| 09:31:03 |
6.86 |
28 |
7552 |
买入 |
| 09:31:06 |
6.87 |
165 |
7717 |
买入 |
| 09:31:09 |
6.87 |
758 |
8475 |
买入 |
| 09:31:12 |
6.88 |
323 |
8798 |
买入 |
| 09:31:15 |
6.87 |
173 |
8971 |
卖出 |
| 09:31:18 |
6.89 |
26 |
8997 |
买入 |
| 09:31:21 |
6.89 |
6 |
9003 |
买入 |
| 09:31:24 |
6.89 |
23 |
9026 |
买入 |
| 09:31:27 |
6.89 |
6 |
9032 |
买入 |
| 09:31:30 |
6.89 |
200 |
9232 |
买入 |
| 09:31:33 |
6.89 |
83 |
9315 |
买入 |
| 09:31:36 |
6.9 |
46 |
9361 |
买入 |
| 09:31:39 |
6.89 |
600 |
9961 |
卖出 |
| 09:31:42 |
6.89 |
77 |
10038 |
卖出 |
| 09:31:45 |
6.89 |
51 |
10089 |
买入 |
| 09:31:48 |
6.9 |
170 |
10259 |
买入 |
| 09:31:51 |
6.9 |
46 |
10305 |
买入 |
| 09:31:54 |
6.9 |
16 |
10321 |
买入 |
| 09:31:57 |
6.89 |
141 |
10462 |
卖出 |
| 09:32:00 |
6.87 |
1114 |
11576 |
卖出 |
| 09:32:03 |
6.87 |
33 |
11609 |
买入 |
| 09:32:06 |
6.88 |
255 |
11864 |
买入 |
| 09:32:09 |
6.87 |
28 |
11892 |
卖出 |
| 09:32:12 |
6.88 |
116 |
12008 |
买入 |
| 09:32:15 |
6.88 |
51 |
12059 |
卖出 |
| 09:32:18 |
6.88 |
56 |
12115 |
卖出 |
| 09:32:21 |
6.88 |
50 |
12165 |
卖出 |
| 09:32:24 |
6.87 |
98 |
12263 |
卖出 |
| 09:32:27 |
6.89 |
20 |
12283 |
买入 |
| 09:32:30 |
6.89 |
105 |
12388 |
买入 |
| 09:32:36 |
6.87 |
156 |
12544 |
卖出 |
| 09:32:39 |
6.87 |
33 |
12577 |
买入 |
| 09:32:42 |
6.87 |
19 |
12596 |
买入 |
| 09:32:45 |
6.87 |
2 |
12598 |
买入 |
| 09:32:48 |
6.87 |
200 |
12798 |
买入 |
| 09:32:51 |
6.87 |
17 |
12815 |
卖出 |
| 09:32:57 |
6.86 |
42 |
12857 |
卖出 |
| 09:33:00 |
6.86 |
18 |
12875 |
卖出 |
| 09:33:03 |
6.86 |
25 |
12900 |
买入 |
| 09:33:06 |
6.86 |
55 |
12955 |
买入 |
| 09:33:12 |
6.87 |
2 |
12957 |
买入 |
| 09:33:15 |
6.87 |
29 |
12986 |
买入 |
| 09:33:18 |
6.86 |
7 |
12993 |
卖出 |
| 09:33:21 |
6.86 |
11 |
13004 |
卖出 |
| 09:33:24 |
6.85 |
4 |
13008 |
卖出 |
| 09:33:27 |
6.86 |
7 |
13015 |
买入 |
| 09:33:30 |
6.85 |
26 |
13041 |
卖出 |
| 09:33:33 |
6.86 |
12 |
13053 |
买入 |
| 09:33:36 |
6.86 |
9 |
13062 |
卖出 |
| 09:33:39 |
6.86 |
1 |
13063 |
买入 |
| 09:33:42 |
6.86 |
1 |
13064 |
买入 |
| 09:33:45 |
6.86 |
6 |
13070 |
买入 |
| 09:33:48 |
6.85 |
219 |
13289 |
卖出 |
| 09:33:51 |
6.85 |
134 |
13423 |
卖出 |
| 09:33:54 |
6.85 |
7 |
13430 |
卖出 |
| 09:33:57 |
6.86 |
6 |
13436 |
买入 |
| 09:34:00 |
6.86 |
77 |
13513 |
买入 |
| 09:34:03 |
6.85 |
31 |
13544 |
卖出 |
| 09:34:06 |
6.86 |
47 |
13591 |
买入 |
| 09:34:09 |
6.84 |
147 |
13738 |
卖出 |
| 09:34:15 |
6.85 |
100 |
13838 |
买入 |
| 09:34:18 |
6.84 |
12 |
13850 |
卖出 |
| 09:34:24 |
6.84 |
33 |
13883 |
卖出 |
| 09:34:27 |
6.84 |
10 |
13893 |
卖出 |
| 09:34:30 |
6.85 |
25 |
13918 |
买入 |
| 09:34:33 |
6.84 |
3 |
13921 |
卖出 |
| 09:34:36 |
6.85 |
7 |
13928 |
买入 |
| 09:34:39 |
6.84 |
53 |
13981 |
卖出 |
| 09:34:42 |
6.83 |
557 |
14538 |
卖出 |
| 09:34:45 |
6.85 |
51 |
14589 |
买入 |
| 09:34:48 |
6.83 |
11 |
14600 |
卖出 |
| 09:34:51 |
6.83 |
25 |
14625 |
卖出 |
| 09:34:54 |
6.83 |
710 |
15335 |
卖出 |
| 09:34:57 |
6.83 |
13 |
15348 |
买入 |
| 09:35:00 |
6.84 |
15 |
15363 |
买入 |
| 09:35:03 |
6.83 |
46 |
15409 |
卖出 |
| 09:35:06 |
6.81 |
219 |
15628 |
卖出 |
| 09:35:09 |
6.82 |
387 |
16015 |
买入 |
| 09:35:12 |
6.82 |
113 |
16128 |
买入 |
| 09:35:15 |
6.8 |
96 |
16224 |
卖出 |
| 09:35:18 |
6.83 |
6 |
16230 |
买入 |
| 09:35:21 |
6.83 |
30 |
16260 |
买入 |
| 09:35:27 |
6.82 |
16 |
16276 |
卖出 |
| 09:35:30 |
6.8 |
527 |
16803 |
卖出 |
| 09:35:36 |
6.81 |
21 |
16824 |
卖出 |
| 09:35:42 |
6.8 |
17 |
16841 |
卖出 |
| 09:35:45 |
6.81 |
68 |
16909 |
买入 |
| 09:35:51 |
6.81 |
87 |
16996 |
卖出 |
| 09:35:54 |
6.81 |
15 |
17011 |
卖出 |
| 09:36:00 |
6.81 |
148 |
17159 |
卖出 |
| 09:36:03 |
6.82 |
8 |
17167 |
买入 |
| 09:36:06 |
6.82 |
6 |
17173 |
买入 |
| 09:36:12 |
6.82 |
30 |
17203 |
买入 |
| 09:36:15 |
6.82 |
144 |
17347 |
买入 |
| 09:36:18 |
6.82 |
51 |
17398 |
买入 |
| 09:36:21 |
6.82 |
30 |
17428 |
卖出 |
| 09:36:27 |
6.83 |
10 |
17438 |
买入 |
| 09:36:36 |
6.83 |
41 |
17479 |
买入 |
| 09:36:42 |
6.83 |
498 |
17977 |
买入 |
| 09:36:48 |
6.83 |
54 |
18031 |
卖出 |
| 09:36:51 |
6.82 |
12 |
18043 |
卖出 |
| 09:36:54 |
6.83 |
8 |
18051 |
买入 |
| 09:36:57 |
6.83 |
14 |
18065 |
买入 |
| 09:37:00 |
6.83 |
33 |
18098 |
买入 |
| 09:37:03 |
6.83 |
70 |
18168 |
买入 |
| 09:37:06 |
6.83 |
34 |
18202 |
买入 |
| 09:37:09 |
6.83 |
7 |
18209 |
卖出 |
| 09:37:12 |
6.84 |
104 |
18313 |
买入 |
| 09:37:15 |
6.83 |
3 |
18316 |
卖出 |
| 09:37:21 |
6.84 |
26 |
18342 |
买入 |
| 09:37:27 |
6.84 |
319 |
18661 |
买入 |
| 09:37:30 |
6.85 |
83 |
18744 |
买入 |
| 09:37:33 |
6.84 |
32 |
18776 |
卖出 |
| 09:37:36 |
6.85 |
1 |
18777 |
买入 |
| 09:37:48 |
6.85 |
8 |
18785 |
买入 |
| 09:37:51 |
6.85 |
17 |
18802 |
买入 |
| 09:38:00 |
6.85 |
50 |
18852 |
买入 |
| 09:38:03 |
6.85 |
1 |
18853 |
买入 |
| 09:38:06 |
6.85 |
59 |
18912 |
买入 |
| 09:38:09 |
6.85 |
5 |
18917 |
买入 |
| 09:38:12 |
6.85 |
35 |
18952 |
卖出 |
| 09:38:15 |
6.86 |
36 |
18988 |
买入 |
| 09:38:18 |
6.85 |
37 |
19025 |
卖出 |
| 09:38:21 |
6.85 |
15 |
19040 |
卖出 |
| 09:38:24 |
6.85 |
71 |
19111 |
卖出 |
| 09:38:27 |
6.85 |
8 |
19119 |
买入 |
| 09:38:30 |
6.84 |
153 |
19272 |
卖出 |
| 09:38:33 |
6.84 |
6 |
19278 |
卖出 |
| 09:38:36 |
6.84 |
11 |
19289 |
卖出 |
| 09:38:39 |
6.85 |
30 |
19319 |
买入 |
| 09:38:45 |
6.85 |
6 |
19325 |
买入 |
| 09:38:48 |
6.85 |
18 |
19343 |
买入 |
| 09:38:54 |
6.84 |
8 |
19351 |
卖出 |
| 09:38:57 |
6.84 |
9 |
19360 |
卖出 |
| 09:39:03 |
6.83 |
51 |
19411 |
卖出 |
| 09:39:06 |
6.84 |
24 |
19435 |
买入 |
| 09:39:15 |
6.83 |
195 |
19630 |
卖出 |
| 09:39:21 |
6.83 |
23 |
19653 |
买入 |
| 09:39:24 |
6.83 |
8 |
19661 |
买入 |
| 09:39:27 |
6.82 |
166 |
19827 |
卖出 |
| 09:39:30 |
6.82 |
86 |
19913 |
卖出 |
| 09:39:33 |
6.82 |
6 |
19919 |
卖出 |
| 09:39:51 |
6.82 |
4 |
19923 |
卖出 |
| 09:39:54 |
6.82 |
17 |
19940 |
卖出 |
| 09:40:00 |
6.83 |
56 |
19996 |
买入 |
| 09:40:03 |
6.84 |
25 |
20021 |
买入 |
| 09:40:06 |
6.84 |
2 |
20023 |
买入 |
| 09:40:09 |
6.83 |
5 |
20028 |
卖出 |
| 09:40:12 |
6.84 |
6 |
20034 |
买入 |
| 09:40:15 |
6.84 |
19 |
20053 |
买入 |
| 09:40:18 |
6.83 |
68 |
20121 |
卖出 |
| 09:40:21 |
6.83 |
51 |
20172 |
买入 |
| 09:40:27 |
6.83 |
15 |
20187 |
买入 |
| 09:40:30 |
6.83 |
20 |
20207 |
卖出 |
| 09:40:33 |
6.83 |
2 |
20209 |
卖出 |
| 09:40:36 |
6.83 |
21 |
20230 |
卖出 |
| 09:40:45 |
6.83 |
15 |
20245 |
卖出 |
| 09:40:48 |
6.83 |
16 |
20261 |
卖出 |
| 09:40:54 |
6.83 |
36 |
20297 |
卖出 |
| 09:40:57 |
6.83 |
196 |
20493 |
买入 |
| 09:41:00 |
6.83 |
13 |
20506 |
卖出 |
| 09:41:03 |
6.83 |
18 |
20524 |
卖出 |
| 09:41:06 |
6.83 |
14 |
20538 |
卖出 |
| 09:41:09 |
6.83 |
9 |
20547 |
卖出 |
| 09:41:12 |
6.84 |
19 |
20566 |
买入 |
| 09:41:15 |
6.83 |
8 |
20574 |
卖出 |
| 09:41:18 |
6.83 |
12 |
20586 |
卖出 |
| 09:41:27 |
6.83 |
3 |
20589 |
卖出 |
| 09:41:30 |
6.83 |
74 |
20663 |
卖出 |
| 09:41:33 |
6.83 |
15 |
20678 |
卖出 |
| 09:41:39 |
6.83 |
22 |
20700 |
卖出 |
| 09:41:48 |
6.83 |
12 |
20712 |
卖出 |
| 09:41:54 |
6.83 |
7 |
20719 |
卖出 |
| 09:41:57 |
6.82 |
500 |
21219 |
卖出 |
| 09:42:03 |
6.82 |
37 |
21256 |
卖出 |
| 09:42:09 |
6.82 |
26 |
21282 |
卖出 |
| 09:42:15 |
6.82 |
11 |
21293 |
卖出 |
| 09:42:24 |
6.83 |
265 |
21558 |
买入 |
| 09:42:27 |
6.82 |
4 |
21562 |
卖出 |
| 09:42:30 |
6.82 |
273 |
21835 |
卖出 |
| 09:42:36 |
6.81 |
28 |
21863 |
卖出 |
| 09:42:39 |
6.81 |
97 |
21960 |
卖出 |
| 09:42:42 |
6.81 |
159 |
22119 |
卖出 |
| 09:42:45 |
6.81 |
6 |
22125 |
卖出 |
| 09:42:54 |
6.81 |
7 |
22132 |
卖出 |
| 09:42:57 |
6.81 |
17 |
22149 |
卖出 |
| 09:43:00 |
6.81 |
1 |
22150 |
卖出 |
| 09:43:03 |
6.81 |
2 |
22152 |
卖出 |
| 09:43:06 |
6.81 |
42 |
22194 |
卖出 |
| 09:43:09 |
6.81 |
8 |
22202 |
卖出 |
| 09:43:12 |
6.81 |
89 |
22291 |
卖出 |
| 09:43:15 |
6.81 |
3 |
22294 |
卖出 |
| 09:43:21 |
6.81 |
14 |
22308 |
卖出 |
| 09:43:24 |
6.81 |
13 |
22321 |
卖出 |
| 09:43:30 |
6.81 |
18 |
22339 |
卖出 |
| 09:43:33 |
6.82 |
6 |
22345 |
买入 |
| 09:43:36 |
6.81 |
63 |
22408 |
卖出 |
| 09:43:42 |
6.82 |
5 |
22413 |
买入 |
| 09:43:45 |
6.81 |
61 |
22474 |
卖出 |
| 09:43:48 |
6.81 |
116 |
22590 |
卖出 |
| 09:43:51 |
6.81 |
109 |
22699 |
卖出 |
| 09:43:57 |
6.81 |
1 |
22700 |
买入 |
| 09:44:03 |
6.8 |
179 |
22879 |
卖出 |
| 09:44:06 |
6.8 |
100 |
22979 |
卖出 |
| 09:44:09 |
6.81 |
21 |
23000 |
买入 |
| 09:44:12 |
6.8 |
54 |
23054 |
卖出 |
| 09:44:18 |
6.8 |
422 |
23476 |
卖出 |
| 09:44:24 |
6.8 |
20 |
23496 |
买入 |
| 09:44:27 |
6.8 |
15 |
23511 |
买入 |
| 09:44:30 |
6.81 |
1 |
23512 |
买入 |
| 09:44:33 |
6.8 |
2 |
23514 |
卖出 |
| 09:44:45 |
6.81 |
25 |
23539 |
买入 |
| 09:44:48 |
6.8 |
15 |
23554 |
卖出 |
| 09:44:51 |
6.81 |
1 |
23555 |
买入 |
| 09:44:57 |
6.8 |
10 |
23565 |
卖出 |
| 09:45:00 |
6.81 |
21 |
23586 |
买入 |
| 09:45:03 |
6.82 |
302 |
23888 |
买入 |
| 09:45:06 |
6.81 |
93 |
23981 |
卖出 |
| 09:45:09 |
6.82 |
1 |
23982 |
买入 |
| 09:45:12 |
6.82 |
36 |
24018 |
买入 |
| 09:45:15 |
6.82 |
29 |
24047 |
买入 |
| 09:45:21 |
6.81 |
7 |
24054 |
卖出 |
| 09:45:27 |
6.82 |
5 |
24059 |
买入 |
| 09:45:39 |
6.81 |
3 |
24062 |
卖出 |
| 09:45:42 |
6.82 |
18 |
24080 |
买入 |
| 09:45:45 |
6.82 |
19 |
24099 |
买入 |
| 09:45:48 |
6.82 |
9 |
24108 |
买入 |
| 09:45:51 |
6.8 |
914 |
25022 |
卖出 |
| 09:45:54 |
6.79 |
582 |
25604 |
卖出 |
| 09:45:57 |
6.8 |
61 |
25665 |
买入 |
| 09:46:00 |
6.8 |
19 |
25684 |
买入 |
| 09:46:03 |
6.8 |
4 |
25688 |
买入 |
| 09:46:06 |
6.8 |
6 |
25694 |
买入 |
| 09:46:09 |
6.8 |
3 |
25697 |
买入 |
| 09:46:12 |
6.79 |
41 |
25738 |
卖出 |
| 09:46:15 |
6.8 |
81 |
25819 |
买入 |
| 09:46:18 |
6.79 |
97 |
25916 |
卖出 |
| 09:46:21 |
6.8 |
28 |
25944 |
买入 |
| 09:46:24 |
6.79 |
84 |
26028 |
买入 |
| 09:46:27 |
6.78 |
2 |
26030 |
卖出 |
| 09:46:30 |
6.79 |
1 |
26031 |
买入 |
| 09:46:33 |
6.79 |
99 |
26130 |
买入 |
| 09:46:36 |
6.79 |
11 |
26141 |
卖出 |
| 09:46:39 |
6.79 |
56 |
26197 |
买入 |
| 09:46:42 |
6.79 |
5 |
26202 |
买入 |
| 09:46:48 |
6.78 |
3 |
26205 |
卖出 |
| 09:46:51 |
6.79 |
4 |
26209 |
买入 |
| 09:46:54 |
6.79 |
80 |
26289 |
买入 |
| 09:47:03 |
6.79 |
9 |
26298 |
卖出 |
| 09:47:06 |
6.79 |
37 |
26335 |
卖出 |
| 09:47:12 |
6.79 |
102 |
26437 |
卖出 |
| 09:47:15 |
6.79 |
5 |
26442 |
买入 |
| 09:47:18 |
6.79 |
11 |
26453 |
卖出 |
| 09:47:21 |
6.79 |
9 |
26462 |
卖出 |
| 09:47:24 |
6.78 |
67 |
26529 |
卖出 |
| 09:47:27 |
6.78 |
10 |
26539 |
卖出 |
| 09:47:30 |
6.78 |
75 |
26614 |
卖出 |
| 09:47:33 |
6.79 |
142 |
26756 |
买入 |
| 09:47:36 |
6.79 |
5 |
26761 |
买入 |
| 09:47:39 |
6.79 |
16 |
26777 |
买入 |
| 09:47:42 |
6.79 |
191 |
26968 |
买入 |
| 09:47:48 |
6.79 |
70 |
27038 |
买入 |
| 09:47:51 |
6.79 |
4 |
27042 |
买入 |
| 09:47:54 |
6.79 |
6 |
27048 |
买入 |
| 09:47:57 |
6.78 |
105 |
27153 |
卖出 |
| 09:48:03 |
6.79 |
142 |
27295 |
买入 |
| 09:48:06 |
6.78 |
83 |
27378 |
卖出 |
| 09:48:09 |
6.81 |
331 |
27709 |
买入 |