美芝股份[002856]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.57 |
8 |
8 |
集合竞价 |
| 09:17:33 |
11.56 |
8 |
8 |
集合竞价 |
| 09:23:18 |
11.51 |
18 |
18 |
集合竞价 |
| 09:23:45 |
11.52 |
26 |
26 |
集合竞价 |
| 09:24:21 |
11.55 |
92 |
92 |
集合竞价 |
| 09:25:00 |
11.55 |
291 |
383 |
卖出 |
| 09:30:00 |
11.55 |
5 |
388 |
卖出 |
| 09:30:03 |
11.55 |
66 |
454 |
卖出 |
| 09:30:06 |
11.57 |
1 |
455 |
买入 |
| 09:30:09 |
11.55 |
83 |
538 |
卖出 |
| 09:30:12 |
11.55 |
73 |
611 |
买入 |
| 09:30:15 |
11.59 |
8 |
619 |
买入 |
| 09:30:18 |
11.6 |
31 |
650 |
买入 |
| 09:30:24 |
11.61 |
2 |
652 |
卖出 |
| 09:30:27 |
11.66 |
32 |
684 |
买入 |
| 09:30:30 |
11.66 |
5 |
689 |
买入 |
| 09:30:33 |
11.66 |
8 |
697 |
买入 |
| 09:30:36 |
11.62 |
1 |
698 |
卖出 |
| 09:30:39 |
11.62 |
9 |
707 |
卖出 |
| 09:30:42 |
11.62 |
98 |
805 |
卖出 |
| 09:30:45 |
11.62 |
136 |
941 |
卖出 |
| 09:30:48 |
11.62 |
12 |
953 |
卖出 |
| 09:30:51 |
11.62 |
1 |
954 |
卖出 |
| 09:30:54 |
11.61 |
75 |
1029 |
卖出 |
| 09:30:57 |
11.62 |
2 |
1031 |
买入 |
| 09:31:00 |
11.62 |
52 |
1083 |
买入 |
| 09:31:06 |
11.65 |
2 |
1085 |
买入 |
| 09:31:09 |
11.65 |
5 |
1090 |
买入 |
| 09:31:12 |
11.65 |
14 |
1104 |
买入 |
| 09:31:15 |
11.71 |
64 |
1168 |
买入 |
| 09:31:18 |
11.65 |
52 |
1220 |
卖出 |
| 09:31:21 |
11.65 |
52 |
1272 |
卖出 |
| 09:31:24 |
11.65 |
6 |
1278 |
卖出 |
| 09:31:27 |
11.61 |
1 |
1279 |
卖出 |
| 09:31:33 |
11.61 |
3 |
1282 |
卖出 |
| 09:31:36 |
11.62 |
2 |
1284 |
买入 |
| 09:31:39 |
11.6 |
2 |
1286 |
卖出 |
| 09:31:45 |
11.62 |
28 |
1314 |
买入 |
| 09:31:48 |
11.62 |
3 |
1317 |
买入 |
| 09:31:51 |
11.56 |
17 |
1334 |
卖出 |
| 09:32:03 |
11.56 |
5 |
1339 |
卖出 |
| 09:32:15 |
11.58 |
2 |
1341 |
买入 |
| 09:32:18 |
11.56 |
12 |
1353 |
卖出 |
| 09:32:21 |
11.56 |
18 |
1371 |
买入 |
| 09:32:27 |
11.58 |
2 |
1373 |
买入 |
| 09:32:30 |
11.6 |
24 |
1397 |
买入 |
| 09:32:33 |
11.59 |
4 |
1401 |
卖出 |
| 09:32:51 |
11.59 |
1 |
1402 |
买入 |
| 09:32:54 |
11.59 |
1 |
1403 |
买入 |
| 09:32:57 |
11.56 |
20 |
1423 |
卖出 |
| 09:33:00 |
11.56 |
70 |
1493 |
买入 |
| 09:33:03 |
11.59 |
4 |
1497 |
买入 |
| 09:33:06 |
11.6 |
8 |
1505 |
买入 |
| 09:33:09 |
11.6 |
25 |
1530 |
买入 |
| 09:33:18 |
11.59 |
23 |
1553 |
卖出 |
| 09:33:21 |
11.6 |
2 |
1555 |
买入 |
| 09:33:27 |
11.6 |
20 |
1575 |
买入 |
| 09:33:30 |
11.6 |
3 |
1578 |
买入 |
| 09:33:33 |
11.6 |
9 |
1587 |
卖出 |
| 09:33:36 |
11.6 |
1 |
1588 |
卖出 |
| 09:33:39 |
11.61 |
17 |
1605 |
买入 |
| 09:33:42 |
11.61 |
2 |
1607 |
买入 |
| 09:33:51 |
11.6 |
1 |
1608 |
买入 |
| 09:34:03 |
11.6 |
1 |
1609 |
买入 |
| 09:34:06 |
11.6 |
9 |
1618 |
买入 |
| 09:34:12 |
11.59 |
2 |
1620 |
买入 |
| 09:34:15 |
11.6 |
4 |
1624 |
买入 |
| 09:34:18 |
11.59 |
3 |
1627 |
卖出 |
| 09:34:21 |
11.6 |
1 |
1628 |
买入 |
| 09:34:27 |
11.61 |
7 |
1635 |
买入 |
| 09:34:36 |
11.59 |
17 |
1652 |
卖出 |
| 09:34:39 |
11.59 |
3 |
1655 |
卖出 |
| 09:34:45 |
11.61 |
11 |
1666 |
买入 |
| 09:34:48 |
11.63 |
14 |
1680 |
买入 |
| 09:34:51 |
11.63 |
1 |
1681 |
买入 |
| 09:34:54 |
11.64 |
2 |
1683 |
买入 |
| 09:35:03 |
11.61 |
7 |
1690 |
卖出 |
| 09:35:06 |
11.62 |
5 |
1695 |
买入 |
| 09:35:09 |
11.59 |
14 |
1709 |
卖出 |
| 09:35:12 |
11.61 |
13 |
1722 |
买入 |
| 09:35:15 |
11.61 |
1 |
1723 |
买入 |
| 09:35:18 |
11.59 |
2 |
1725 |
卖出 |
| 09:35:27 |
11.59 |
1 |
1726 |
卖出 |
| 09:35:33 |
11.59 |
35 |
1761 |
卖出 |
| 09:35:39 |
11.59 |
1 |
1762 |
买入 |
| 09:35:42 |
11.59 |
3 |
1765 |
买入 |
| 09:35:45 |
11.59 |
11 |
1776 |
卖出 |
| 09:35:51 |
11.59 |
3 |
1779 |
买入 |
| 09:35:57 |
11.59 |
3 |
1782 |
卖出 |
| 09:36:00 |
11.6 |
13 |
1795 |
买入 |
| 09:36:03 |
11.6 |
2 |
1797 |
卖出 |
| 09:36:06 |
11.6 |
1 |
1798 |
卖出 |
| 09:36:09 |
11.6 |
7 |
1805 |
卖出 |
| 09:36:12 |
11.59 |
23 |
1828 |
卖出 |
| 09:36:27 |
11.59 |
5 |
1833 |
卖出 |
| 09:36:33 |
11.59 |
2 |
1835 |
卖出 |
| 09:36:36 |
11.59 |
1 |
1836 |
卖出 |
| 09:36:54 |
11.59 |
12 |
1848 |
卖出 |
| 09:36:57 |
11.59 |
2 |
1850 |
卖出 |
| 09:37:03 |
11.6 |
4 |
1854 |
买入 |
| 09:37:06 |
11.69 |
122 |
1976 |
买入 |
| 09:37:09 |
11.63 |
6 |
1982 |
卖出 |
| 09:37:12 |
11.62 |
26 |
2008 |
卖出 |
| 09:37:15 |
11.63 |
2 |
2010 |
买入 |
| 09:37:18 |
11.6 |
24 |
2034 |
卖出 |
| 09:37:24 |
11.64 |
11 |
2045 |
买入 |
| 09:37:27 |
11.64 |
2 |
2047 |
买入 |
| 09:37:36 |
11.62 |
1 |
2048 |
卖出 |
| 09:37:39 |
11.64 |
7 |
2055 |
买入 |
| 09:37:45 |
11.62 |
7 |
2062 |
卖出 |
| 09:37:51 |
11.63 |
14 |
2076 |
买入 |
| 09:37:57 |
11.62 |
1 |
2077 |
卖出 |
| 09:38:03 |
11.6 |
1 |
2078 |
卖出 |
| 09:38:06 |
11.62 |
8 |
2086 |
买入 |
| 09:38:09 |
11.62 |
8 |
2094 |
买入 |
| 09:38:12 |
11.6 |
7 |
2101 |
卖出 |
| 09:38:15 |
11.6 |
8 |
2109 |
卖出 |
| 09:38:18 |
11.6 |
3 |
2112 |
卖出 |
| 09:38:21 |
11.6 |
4 |
2116 |
卖出 |
| 09:38:24 |
11.6 |
3 |
2119 |
卖出 |
| 09:38:27 |
11.6 |
22 |
2141 |
卖出 |
| 09:38:30 |
11.59 |
25 |
2166 |
卖出 |
| 09:38:33 |
11.59 |
3 |
2169 |
卖出 |
| 09:38:36 |
11.59 |
48 |
2217 |
卖出 |
| 09:38:42 |
11.58 |
2 |
2219 |
卖出 |
| 09:38:45 |
11.58 |
20 |
2239 |
卖出 |
| 09:38:48 |
11.58 |
29 |
2268 |
卖出 |
| 09:38:51 |
11.56 |
120 |
2388 |
卖出 |
| 09:38:54 |
11.55 |
19 |
2407 |
卖出 |
| 09:38:57 |
11.55 |
13 |
2420 |
卖出 |
| 09:39:00 |
11.54 |
11 |
2431 |
卖出 |
| 09:39:03 |
11.53 |
48 |
2479 |
卖出 |
| 09:39:06 |
11.53 |
17 |
2496 |
卖出 |
| 09:39:09 |
11.53 |
9 |
2505 |
卖出 |
| 09:39:15 |
11.53 |
4 |
2509 |
卖出 |
| 09:39:18 |
11.52 |
10 |
2519 |
卖出 |
| 09:39:21 |
11.52 |
25 |
2544 |
卖出 |
| 09:39:24 |
11.52 |
3 |
2547 |
卖出 |
| 09:39:27 |
11.52 |
20 |
2567 |
卖出 |
| 09:39:33 |
11.52 |
7 |
2574 |
卖出 |
| 09:39:54 |
11.52 |
24 |
2598 |
卖出 |
| 09:39:57 |
11.52 |
7 |
2605 |
卖出 |
| 09:40:00 |
11.52 |
30 |
2635 |
卖出 |
| 09:40:03 |
11.52 |
3 |
2638 |
卖出 |
| 09:40:06 |
11.52 |
1 |
2639 |
卖出 |
| 09:40:09 |
11.52 |
2 |
2641 |
卖出 |
| 09:40:24 |
11.53 |
1 |
2642 |
卖出 |
| 09:40:27 |
11.54 |
3 |
2645 |
买入 |
| 09:40:30 |
11.55 |
11 |
2656 |
买入 |
| 09:40:33 |
11.55 |
6 |
2662 |
卖出 |
| 09:40:36 |
11.54 |
8 |
2670 |
卖出 |
| 09:41:00 |
11.55 |
1 |
2671 |
买入 |
| 09:41:06 |
11.55 |
26 |
2697 |
买入 |
| 09:41:12 |
11.53 |
4 |
2701 |
卖出 |
| 09:41:39 |
11.55 |
18 |
2719 |
买入 |
| 09:41:42 |
11.53 |
20 |
2739 |
卖出 |
| 09:41:45 |
11.53 |
2 |
2741 |
卖出 |
| 09:41:48 |
11.53 |
24 |
2765 |
卖出 |
| 09:41:57 |
11.53 |
4 |
2769 |
卖出 |
| 09:42:00 |
11.53 |
2 |
2771 |
卖出 |
| 09:42:06 |
11.53 |
6 |
2777 |
卖出 |
| 09:42:09 |
11.53 |
1 |
2778 |
卖出 |
| 09:42:12 |
11.51 |
104 |
2882 |
卖出 |
| 09:42:15 |
11.52 |
18 |
2900 |
买入 |
| 09:42:18 |
11.52 |
2 |
2902 |
买入 |
| 09:42:21 |
11.51 |
45 |
2947 |
卖出 |
| 09:42:24 |
11.51 |
20 |
2967 |
卖出 |
| 09:42:27 |
11.51 |
7 |
2974 |
卖出 |
| 09:42:33 |
11.51 |
5 |
2979 |
卖出 |
| 09:42:36 |
11.51 |
1 |
2980 |
卖出 |
| 09:42:42 |
11.5 |
45 |
3025 |
卖出 |
| 09:42:45 |
11.5 |
6 |
3031 |
卖出 |
| 09:42:48 |
11.5 |
26 |
3057 |
卖出 |
| 09:42:51 |
11.49 |
98 |
3155 |
卖出 |
| 09:42:54 |
11.49 |
1 |
3156 |
卖出 |
| 09:42:57 |
11.49 |
13 |
3169 |
卖出 |
| 09:43:00 |
11.5 |
6 |
3175 |
买入 |
| 09:43:03 |
11.49 |
4 |
3179 |
卖出 |
| 09:43:06 |
11.51 |
4 |
3183 |
买入 |
| 09:43:09 |
11.49 |
6 |
3189 |
卖出 |
| 09:43:12 |
11.49 |
2 |
3191 |
卖出 |
| 09:43:15 |
11.48 |
22 |
3213 |
卖出 |
| 09:43:18 |
11.49 |
3 |
3216 |
买入 |
| 09:43:21 |
11.49 |
11 |
3227 |
买入 |
| 09:43:27 |
11.48 |
4 |
3231 |
卖出 |
| 09:43:30 |
11.48 |
4 |
3235 |
卖出 |
| 09:43:33 |
11.48 |
1 |
3236 |
卖出 |
| 09:43:36 |
11.5 |
3 |
3239 |
买入 |
| 09:43:39 |
11.48 |
4 |
3243 |
卖出 |
| 09:43:42 |
11.48 |
1 |
3244 |
卖出 |
| 09:43:45 |
11.48 |
1 |
3245 |
卖出 |
| 09:43:48 |
11.48 |
1 |
3246 |
卖出 |
| 09:43:51 |
11.48 |
1 |
3247 |
卖出 |
| 09:43:54 |
11.48 |
18 |
3265 |
卖出 |
| 09:44:09 |
11.5 |
12 |
3277 |
买入 |
| 09:44:12 |
11.51 |
6 |
3283 |
买入 |
| 09:44:15 |
11.51 |
1 |
3284 |
买入 |
| 09:44:18 |
11.51 |
20 |
3304 |
买入 |
| 09:44:21 |
11.51 |
1 |
3305 |
卖出 |
| 09:44:24 |
11.51 |
6 |
3311 |
卖出 |
| 09:44:27 |
11.51 |
2 |
3313 |
卖出 |
| 09:44:33 |
11.51 |
2 |
3315 |
卖出 |
| 09:44:36 |
11.51 |
2 |
3317 |
卖出 |
| 09:44:39 |
11.49 |
20 |
3337 |
卖出 |
| 09:45:06 |
11.49 |
2 |
3339 |
卖出 |
| 09:45:09 |
11.51 |
1 |
3340 |
买入 |
| 09:45:15 |
11.49 |
28 |
3368 |
卖出 |
| 09:45:18 |
11.5 |
14 |
3382 |
买入 |
| 09:45:21 |
11.49 |
2 |
3384 |
卖出 |
| 09:45:24 |
11.49 |
16 |
3400 |
卖出 |
| 09:45:27 |
11.49 |
1 |
3401 |
买入 |
| 09:45:33 |
11.5 |
13 |
3414 |
买入 |
| 09:45:36 |
11.56 |
427 |
3841 |
买入 |
| 09:45:39 |
11.57 |
4 |
3845 |
买入 |
| 09:45:51 |
11.57 |
3 |
3848 |
买入 |
| 09:46:09 |
11.57 |
4 |
3852 |
买入 |
| 09:46:24 |
11.56 |
2 |
3854 |
卖出 |
| 09:46:36 |
11.57 |
33 |
3887 |
买入 |
| 09:46:39 |
11.58 |
7 |
3894 |
买入 |
| 09:46:57 |
11.6 |
1 |
3895 |
买入 |
| 09:47:03 |
11.6 |
3 |
3898 |
买入 |
| 09:47:06 |
11.6 |
1 |
3899 |
买入 |
| 09:47:09 |
11.6 |
25 |
3924 |
买入 |
| 09:47:12 |
11.6 |
9 |
3933 |
买入 |
| 09:47:15 |
11.6 |
1 |
3934 |
买入 |
| 09:47:21 |
11.6 |
70 |
4004 |
买入 |
| 09:47:24 |
11.6 |
1 |
4005 |
卖出 |
| 09:47:30 |
11.62 |
5 |
4010 |
买入 |
| 09:47:33 |
11.62 |
20 |
4030 |
买入 |
| 09:47:36 |
11.62 |
4 |
4034 |
卖出 |
| 09:47:39 |
11.6 |
3 |
4037 |
卖出 |
| 09:47:48 |
11.6 |
4 |
4041 |
卖出 |
| 09:47:51 |
11.6 |
3 |
4044 |
卖出 |
| 09:47:54 |
11.6 |
12 |
4056 |
卖出 |
| 09:47:57 |
11.61 |
7 |
4063 |
买入 |
| 09:48:00 |
11.62 |
14 |
4077 |
买入 |
| 09:48:03 |
11.62 |
2 |
4079 |
卖出 |
| 09:48:06 |
11.62 |
1 |
4080 |
卖出 |
| 09:48:09 |
11.64 |
16 |
4096 |
买入 |
| 09:48:12 |
11.64 |
6 |
4102 |
买入 |
| 09:48:18 |
11.64 |
3 |
4105 |
买入 |
| 09:48:24 |
11.69 |
117 |
4222 |
买入 |
| 09:48:27 |
11.69 |
2 |
4224 |
买入 |
| 09:48:42 |
11.68 |
1 |
4225 |
买入 |
| 09:48:48 |
11.64 |
1 |
4226 |
卖出 |
| 09:48:57 |
11.67 |
10 |
4236 |
买入 |
| 09:49:00 |
11.67 |
5 |
4241 |
买入 |
| 09:49:03 |
11.67 |
4 |
4245 |
买入 |
| 09:49:06 |
11.64 |
2 |
4247 |
卖出 |
| 09:49:09 |
11.64 |
6 |
4253 |
卖出 |
| 09:49:12 |
11.64 |
6 |
4259 |
卖出 |
| 09:49:15 |
11.64 |
9 |
4268 |
卖出 |
| 09:49:18 |
11.63 |
13 |
4281 |
卖出 |
| 09:49:21 |
11.63 |
5 |
4286 |
卖出 |
| 09:49:27 |
11.67 |
250 |
4536 |
买入 |
| 09:49:30 |
11.67 |
15 |
4551 |
买入 |
| 09:49:33 |
11.67 |
7 |
4558 |
卖出 |
| 09:49:36 |
11.68 |
12 |
4570 |
买入 |
| 09:49:45 |
11.67 |
1 |
4571 |
买入 |
| 09:50:12 |
11.68 |
93 |
4664 |
买入 |
| 09:50:15 |
11.69 |
71 |
4735 |
买入 |
| 09:50:18 |
11.69 |
3 |
4738 |
买入 |
| 09:50:24 |
11.69 |
51 |
4789 |
买入 |
| 09:50:33 |
11.71 |
241 |
5030 |
买入 |
| 09:50:39 |
11.71 |
11 |
5041 |
买入 |
| 09:50:45 |
11.71 |
194 |
5235 |
买入 |
| 09:50:48 |
11.72 |
1 |
5236 |
买入 |
| 09:50:51 |
11.73 |
4 |
5240 |
买入 |
| 09:50:57 |
11.73 |
55 |
5295 |
买入 |
| 09:51:03 |
11.73 |
26 |
5321 |
卖出 |
| 09:51:06 |
11.71 |
11 |
5332 |
卖出 |
| 09:51:12 |
11.73 |
7 |
5339 |
买入 |
| 09:51:15 |
11.71 |
4 |
5343 |
卖出 |
| 09:51:18 |
11.72 |
3 |
5346 |
卖出 |
| 09:51:21 |
11.73 |
19 |
5365 |
买入 |
| 09:51:42 |
11.71 |
6 |
5371 |
卖出 |
| 09:51:45 |
11.7 |
88 |
5459 |
卖出 |
| 09:51:48 |
11.7 |
30 |
5489 |
卖出 |
| 09:51:51 |
11.69 |
3 |
5492 |
卖出 |
| 09:52:06 |
11.69 |
6 |
5498 |
买入 |
| 09:52:09 |
11.69 |
5 |
5503 |
卖出 |
| 09:52:12 |
11.69 |
12 |
5515 |
卖出 |
| 09:52:15 |
11.7 |
7 |
5522 |
买入 |
| 09:52:33 |
11.7 |
2 |
5524 |
买入 |
| 09:52:36 |
11.71 |
11 |
5535 |
买入 |
| 09:52:39 |
11.71 |
17 |
5552 |
卖出 |
| 09:52:42 |
11.71 |
15 |
5567 |
卖出 |
| 09:52:45 |
11.71 |
10 |
5577 |
卖出 |
| 09:52:48 |
11.71 |
8 |
5585 |
卖出 |
| 09:52:51 |
11.71 |
6 |
5591 |
卖出 |
| 09:52:54 |
11.7 |
5 |
5596 |
卖出 |
| 09:52:57 |
11.7 |
6 |
5602 |
卖出 |
| 09:53:00 |
11.71 |
9 |
5611 |
买入 |
| 09:53:03 |
11.7 |
5 |
5616 |
卖出 |
| 09:53:06 |
11.7 |
3 |
5619 |
卖出 |
| 09:53:09 |
11.7 |
71 |
5690 |
卖出 |
| 09:53:12 |
11.7 |
1 |
5691 |
买入 |
| 09:53:21 |
11.7 |
8 |
5699 |
买入 |
| 09:53:27 |
11.7 |
1 |
5700 |
买入 |
| 09:53:39 |
11.7 |
1 |
5701 |
买入 |