嘉美包装[002969]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:39 |
6.19 |
109 |
109 |
集合竞价 |
| 09:16:57 |
6.14 |
0 |
0 |
集合竞价 |
| 09:17:06 |
5.58 |
1050 |
1050 |
集合竞价 |
| 09:17:24 |
6.14 |
0 |
0 |
集合竞价 |
| 09:17:51 |
6.18 |
111 |
111 |
集合竞价 |
| 09:18:09 |
6.14 |
96 |
96 |
集合竞价 |
| 09:18:18 |
6.21 |
113 |
113 |
集合竞价 |
| 09:18:27 |
6.14 |
96 |
96 |
集合竞价 |
| 09:22:24 |
6.13 |
96 |
96 |
集合竞价 |
| 09:24:39 |
6.11 |
98 |
98 |
集合竞价 |
| 09:24:57 |
6.06 |
145 |
145 |
集合竞价 |
| 09:25:00 |
6.06 |
145 |
290 |
卖出 |
| 09:30:00 |
6.08 |
40 |
330 |
买入 |
| 09:30:03 |
6.04 |
853 |
1183 |
卖出 |
| 09:30:06 |
6.08 |
200 |
1383 |
买入 |
| 09:30:09 |
6.03 |
174 |
1557 |
卖出 |
| 09:30:12 |
6.05 |
106 |
1663 |
买入 |
| 09:30:15 |
6.05 |
157 |
1820 |
卖出 |
| 09:30:18 |
6.06 |
62 |
1882 |
卖出 |
| 09:30:21 |
6.04 |
49 |
1931 |
卖出 |
| 09:30:24 |
6.06 |
88 |
2019 |
卖出 |
| 09:30:27 |
6.08 |
159 |
2178 |
买入 |
| 09:30:30 |
6.08 |
26 |
2204 |
买入 |
| 09:30:33 |
6.08 |
42 |
2246 |
买入 |
| 09:30:36 |
6.08 |
5 |
2251 |
买入 |
| 09:30:39 |
6.07 |
2 |
2253 |
买入 |
| 09:30:42 |
6.07 |
47 |
2300 |
买入 |
| 09:30:45 |
6.06 |
126 |
2426 |
卖出 |
| 09:30:48 |
6.06 |
17 |
2443 |
卖出 |
| 09:30:51 |
6.07 |
64 |
2507 |
买入 |
| 09:30:54 |
6.04 |
28 |
2535 |
卖出 |
| 09:30:57 |
6.02 |
2560 |
5095 |
卖出 |
| 09:31:00 |
6.06 |
12 |
5107 |
买入 |
| 09:31:03 |
6.07 |
19 |
5126 |
买入 |
| 09:31:06 |
6.07 |
9 |
5135 |
买入 |
| 09:31:09 |
6.06 |
30 |
5165 |
卖出 |
| 09:31:12 |
6.07 |
17 |
5182 |
买入 |
| 09:31:15 |
6.07 |
38 |
5220 |
买入 |
| 09:31:21 |
6.08 |
37 |
5257 |
买入 |
| 09:31:24 |
6.08 |
7 |
5264 |
买入 |
| 09:31:27 |
6.1 |
1 |
5265 |
买入 |
| 09:31:30 |
6.09 |
40 |
5305 |
卖出 |
| 09:31:33 |
6.09 |
42 |
5347 |
卖出 |
| 09:31:36 |
6.09 |
13 |
5360 |
买入 |
| 09:31:39 |
6.09 |
3 |
5363 |
买入 |
| 09:31:42 |
6.09 |
35 |
5398 |
卖出 |
| 09:31:45 |
6.09 |
7 |
5405 |
买入 |
| 09:31:48 |
6.09 |
33 |
5438 |
买入 |
| 09:31:51 |
6.09 |
28 |
5466 |
买入 |
| 09:31:54 |
6.09 |
30 |
5496 |
买入 |
| 09:31:57 |
6.1 |
77 |
5573 |
买入 |
| 09:32:00 |
6.1 |
67 |
5640 |
买入 |
| 09:32:03 |
6.09 |
101 |
5741 |
卖出 |
| 09:32:06 |
6.11 |
36 |
5777 |
买入 |
| 09:32:09 |
6.11 |
19 |
5796 |
买入 |
| 09:32:12 |
6.11 |
122 |
5918 |
卖出 |
| 09:32:15 |
6.11 |
33 |
5951 |
买入 |
| 09:32:18 |
6.1 |
5 |
5956 |
卖出 |
| 09:32:21 |
6.11 |
26 |
5982 |
卖出 |
| 09:32:24 |
6.11 |
1 |
5983 |
买入 |
| 09:32:27 |
6.1 |
82 |
6065 |
卖出 |
| 09:32:33 |
6.1 |
69 |
6134 |
买入 |
| 09:32:36 |
6.1 |
8 |
6142 |
卖出 |
| 09:32:39 |
6.1 |
64 |
6206 |
卖出 |
| 09:32:42 |
6.1 |
31 |
6237 |
买入 |
| 09:32:45 |
6.1 |
34 |
6271 |
买入 |
| 09:32:48 |
6.09 |
9 |
6280 |
卖出 |
| 09:32:51 |
6.09 |
25 |
6305 |
卖出 |
| 09:32:54 |
6.09 |
15 |
6320 |
卖出 |
| 09:32:57 |
6.09 |
97 |
6417 |
卖出 |
| 09:33:00 |
6.09 |
248 |
6665 |
买入 |
| 09:33:03 |
6.09 |
104 |
6769 |
买入 |
| 09:33:06 |
6.1 |
50 |
6819 |
买入 |
| 09:33:09 |
6.1 |
122 |
6941 |
买入 |
| 09:33:12 |
6.1 |
2 |
6943 |
卖出 |
| 09:33:15 |
6.1 |
2 |
6945 |
卖出 |
| 09:33:18 |
6.1 |
8 |
6953 |
卖出 |
| 09:33:21 |
6.1 |
77 |
7030 |
卖出 |
| 09:33:24 |
6.09 |
38 |
7068 |
卖出 |
| 09:33:27 |
6.08 |
119 |
7187 |
卖出 |
| 09:33:30 |
6.1 |
50 |
7237 |
买入 |
| 09:33:33 |
6.1 |
6 |
7243 |
买入 |
| 09:33:36 |
6.1 |
20 |
7263 |
卖出 |
| 09:33:45 |
6.1 |
7 |
7270 |
卖出 |
| 09:33:48 |
6.1 |
10 |
7280 |
卖出 |
| 09:34:00 |
6.1 |
2 |
7282 |
卖出 |
| 09:34:03 |
6.1 |
20 |
7302 |
卖出 |
| 09:34:06 |
6.1 |
7 |
7309 |
买入 |
| 09:34:09 |
6.09 |
1 |
7310 |
卖出 |
| 09:34:12 |
6.11 |
143 |
7453 |
买入 |
| 09:34:15 |
6.11 |
3 |
7456 |
买入 |
| 09:34:18 |
6.11 |
3 |
7459 |
买入 |
| 09:34:21 |
6.1 |
1 |
7460 |
卖出 |
| 09:34:24 |
6.11 |
2 |
7462 |
买入 |
| 09:34:27 |
6.11 |
42 |
7504 |
买入 |
| 09:34:30 |
6.11 |
19 |
7523 |
买入 |
| 09:34:33 |
6.11 |
50 |
7573 |
买入 |
| 09:34:36 |
6.1 |
124 |
7697 |
卖出 |
| 09:34:39 |
6.12 |
1 |
7698 |
买入 |
| 09:34:42 |
6.11 |
11 |
7709 |
卖出 |
| 09:34:48 |
6.1 |
4 |
7713 |
卖出 |
| 09:34:51 |
6.1 |
22 |
7735 |
卖出 |
| 09:34:57 |
6.08 |
19 |
7754 |
卖出 |
| 09:35:00 |
6.08 |
50 |
7804 |
卖出 |
| 09:35:03 |
6.07 |
110 |
7914 |
卖出 |
| 09:35:06 |
6.06 |
9 |
7923 |
卖出 |
| 09:35:09 |
6.06 |
11 |
7934 |
买入 |
| 09:35:12 |
6.06 |
4 |
7938 |
卖出 |
| 09:35:15 |
6.06 |
128 |
8066 |
买入 |
| 09:35:18 |
6.06 |
6 |
8072 |
卖出 |
| 09:35:21 |
6.05 |
3 |
8075 |
卖出 |
| 09:35:24 |
6.05 |
20 |
8095 |
卖出 |
| 09:35:27 |
6.05 |
15 |
8110 |
卖出 |
| 09:35:30 |
6.05 |
106 |
8216 |
买入 |
| 09:35:33 |
6.05 |
73 |
8289 |
卖出 |
| 09:35:36 |
6.05 |
3 |
8292 |
卖出 |
| 09:35:39 |
6.06 |
159 |
8451 |
买入 |
| 09:35:42 |
6.06 |
10 |
8461 |
卖出 |
| 09:35:45 |
6.06 |
225 |
8686 |
买入 |
| 09:35:48 |
6.04 |
9 |
8695 |
卖出 |
| 09:35:51 |
6.05 |
102 |
8797 |
买入 |
| 09:35:54 |
6.04 |
150 |
8947 |
卖出 |
| 09:35:57 |
6.07 |
24 |
8971 |
买入 |
| 09:36:00 |
6.07 |
18 |
8989 |
买入 |
| 09:36:03 |
6.05 |
25 |
9014 |
卖出 |
| 09:36:06 |
6.05 |
3 |
9017 |
卖出 |
| 09:36:09 |
6.05 |
11 |
9028 |
卖出 |
| 09:36:12 |
6.05 |
52 |
9080 |
卖出 |
| 09:36:15 |
6.05 |
13 |
9093 |
卖出 |
| 09:36:18 |
6.05 |
11 |
9104 |
卖出 |
| 09:36:21 |
6.05 |
9 |
9113 |
卖出 |
| 09:36:24 |
6.05 |
10 |
9123 |
卖出 |
| 09:36:33 |
6.04 |
2 |
9125 |
卖出 |
| 09:36:39 |
6.04 |
5 |
9130 |
卖出 |
| 09:36:42 |
6.04 |
15 |
9145 |
卖出 |
| 09:36:45 |
6.04 |
16 |
9161 |
买入 |
| 09:36:48 |
6.04 |
18 |
9179 |
买入 |
| 09:36:51 |
6.04 |
26 |
9205 |
买入 |
| 09:36:54 |
6.04 |
60 |
9265 |
买入 |
| 09:36:57 |
6.04 |
32 |
9297 |
买入 |
| 09:37:00 |
6.05 |
388 |
9685 |
买入 |
| 09:37:03 |
6.06 |
3 |
9688 |
买入 |
| 09:37:06 |
6.05 |
10 |
9698 |
卖出 |
| 09:37:09 |
6.05 |
8 |
9706 |
买入 |
| 09:37:12 |
6.05 |
7 |
9713 |
买入 |
| 09:37:15 |
6.05 |
18 |
9731 |
买入 |
| 09:37:18 |
6.05 |
18 |
9749 |
买入 |
| 09:37:21 |
6.05 |
2 |
9751 |
卖出 |
| 09:37:24 |
6.05 |
1 |
9752 |
卖出 |
| 09:37:27 |
6.05 |
12 |
9764 |
卖出 |
| 09:37:30 |
6.04 |
2 |
9766 |
卖出 |
| 09:37:33 |
6.04 |
1 |
9767 |
卖出 |
| 09:37:36 |
6.03 |
1 |
9768 |
卖出 |
| 09:37:39 |
6.04 |
3 |
9771 |
买入 |
| 09:37:42 |
6.04 |
5 |
9776 |
买入 |
| 09:37:45 |
6.06 |
214 |
9990 |
买入 |
| 09:37:48 |
6.06 |
18 |
10008 |
买入 |
| 09:37:51 |
6.05 |
38 |
10046 |
卖出 |
| 09:37:54 |
6.04 |
200 |
10246 |
卖出 |
| 09:37:57 |
6.06 |
2 |
10248 |
买入 |
| 09:38:00 |
6.06 |
6 |
10254 |
买入 |
| 09:38:03 |
6.05 |
9 |
10263 |
卖出 |
| 09:38:12 |
6.05 |
2 |
10265 |
卖出 |
| 09:38:15 |
6.05 |
26 |
10291 |
卖出 |
| 09:38:18 |
6.05 |
1 |
10292 |
买入 |
| 09:38:21 |
6.04 |
29 |
10321 |
卖出 |
| 09:38:27 |
6.04 |
20 |
10341 |
卖出 |
| 09:38:30 |
6.04 |
44 |
10385 |
卖出 |
| 09:38:33 |
6.04 |
208 |
10593 |
卖出 |
| 09:38:36 |
6.04 |
51 |
10644 |
卖出 |
| 09:38:48 |
6.04 |
75 |
10719 |
卖出 |
| 09:38:51 |
6.04 |
12 |
10731 |
买入 |
| 09:38:54 |
6.04 |
7 |
10738 |
买入 |
| 09:39:00 |
6.04 |
39 |
10777 |
买入 |
| 09:39:03 |
6.03 |
114 |
10891 |
卖出 |
| 09:39:06 |
6.03 |
46 |
10937 |
卖出 |
| 09:39:09 |
6.03 |
1 |
10938 |
卖出 |
| 09:39:18 |
6.03 |
26 |
10964 |
卖出 |
| 09:39:21 |
6.03 |
57 |
11021 |
买入 |
| 09:39:24 |
6.03 |
7 |
11028 |
卖出 |
| 09:39:27 |
6.03 |
24 |
11052 |
买入 |
| 09:39:30 |
6.02 |
252 |
11304 |
卖出 |
| 09:39:39 |
6.03 |
7 |
11311 |
买入 |
| 09:39:42 |
6.03 |
2 |
11313 |
买入 |
| 09:39:45 |
6.02 |
190 |
11503 |
卖出 |
| 09:39:48 |
6.03 |
20 |
11523 |
买入 |
| 09:39:51 |
6.03 |
7 |
11530 |
买入 |
| 09:39:57 |
6.03 |
27 |
11557 |
卖出 |
| 09:40:00 |
6.03 |
61 |
11618 |
买入 |
| 09:40:03 |
6.03 |
168 |
11786 |
买入 |
| 09:40:06 |
6.03 |
8 |
11794 |
买入 |
| 09:40:09 |
6.05 |
344 |
12138 |
买入 |
| 09:40:12 |
6.05 |
4 |
12142 |
买入 |
| 09:40:15 |
6.05 |
7 |
12149 |
买入 |
| 09:40:18 |
6.06 |
342 |
12491 |
买入 |
| 09:40:21 |
6.07 |
23 |
12514 |
卖出 |
| 09:40:24 |
6.07 |
4 |
12518 |
买入 |
| 09:40:27 |
6.07 |
37 |
12555 |
卖出 |
| 09:40:30 |
6.07 |
29 |
12584 |
卖出 |
| 09:40:33 |
6.07 |
5 |
12589 |
卖出 |
| 09:40:39 |
6.07 |
10 |
12599 |
卖出 |
| 09:40:42 |
6.07 |
72 |
12671 |
卖出 |
| 09:40:45 |
6.07 |
30 |
12701 |
买入 |
| 09:40:51 |
6.08 |
13 |
12714 |
买入 |
| 09:40:57 |
6.08 |
100 |
12814 |
买入 |
| 09:41:00 |
6.08 |
45 |
12859 |
买入 |
| 09:41:03 |
6.08 |
1 |
12860 |
卖出 |
| 09:41:06 |
6.09 |
7 |
12867 |
买入 |
| 09:41:12 |
6.08 |
2 |
12869 |
卖出 |
| 09:41:30 |
6.08 |
5 |
12874 |
买入 |
| 09:41:33 |
6.08 |
8 |
12882 |
买入 |
| 09:41:45 |
6.07 |
36 |
12918 |
卖出 |
| 09:41:48 |
6.07 |
32 |
12950 |
卖出 |
| 09:41:51 |
6.07 |
16 |
12966 |
卖出 |
| 09:41:54 |
6.07 |
3 |
12969 |
买入 |
| 09:41:57 |
6.07 |
15 |
12984 |
卖出 |
| 09:42:12 |
6.07 |
10 |
12994 |
买入 |
| 09:42:15 |
6.07 |
26 |
13020 |
买入 |
| 09:42:18 |
6.07 |
1 |
13021 |
买入 |
| 09:42:21 |
6.07 |
5 |
13026 |
买入 |
| 09:42:24 |
6.09 |
280 |
13306 |
买入 |
| 09:42:42 |
6.07 |
6 |
13312 |
卖出 |
| 09:42:45 |
6.07 |
1 |
13313 |
卖出 |
| 09:42:48 |
6.06 |
16 |
13329 |
卖出 |
| 09:42:54 |
6.06 |
13 |
13342 |
卖出 |
| 09:42:57 |
6.07 |
28 |
13370 |
买入 |
| 09:43:06 |
6.07 |
3 |
13373 |
买入 |
| 09:43:12 |
6.07 |
10 |
13383 |
买入 |
| 09:43:21 |
6.06 |
4 |
13387 |
卖出 |
| 09:43:24 |
6.06 |
17 |
13404 |
卖出 |
| 09:43:39 |
6.06 |
1 |
13405 |
卖出 |
| 09:43:42 |
6.06 |
84 |
13489 |
卖出 |
| 09:43:48 |
6.05 |
23 |
13512 |
卖出 |
| 09:43:54 |
6.05 |
38 |
13550 |
卖出 |
| 09:43:57 |
6.05 |
50 |
13600 |
卖出 |
| 09:44:00 |
6.05 |
20 |
13620 |
卖出 |
| 09:44:03 |
6.05 |
5 |
13625 |
卖出 |
| 09:44:06 |
6.05 |
5 |
13630 |
卖出 |
| 09:44:18 |
6.07 |
66 |
13696 |
买入 |
| 09:44:21 |
6.05 |
248 |
13944 |
卖出 |
| 09:44:24 |
6.06 |
1 |
13945 |
卖出 |
| 09:44:30 |
6.07 |
58 |
14003 |
买入 |
| 09:44:33 |
6.06 |
1 |
14004 |
卖出 |
| 09:44:36 |
6.06 |
5 |
14009 |
卖出 |
| 09:44:39 |
6.06 |
5 |
14014 |
卖出 |
| 09:44:42 |
6.08 |
672 |
14686 |
买入 |
| 09:44:45 |
6.09 |
44 |
14730 |
买入 |
| 09:44:48 |
6.08 |
5 |
14735 |
卖出 |
| 09:44:54 |
6.08 |
3 |
14738 |
卖出 |
| 09:44:57 |
6.08 |
1 |
14739 |
卖出 |
| 09:45:00 |
6.08 |
10 |
14749 |
卖出 |
| 09:45:06 |
6.07 |
4 |
14753 |
卖出 |
| 09:45:09 |
6.08 |
3 |
14756 |
买入 |
| 09:45:12 |
6.07 |
3 |
14759 |
卖出 |
| 09:45:15 |
6.07 |
56 |
14815 |
买入 |
| 09:45:18 |
6.07 |
4 |
14819 |
卖出 |
| 09:45:21 |
6.08 |
5 |
14824 |
买入 |
| 09:45:24 |
6.07 |
2 |
14826 |
卖出 |
| 09:45:27 |
6.06 |
3 |
14829 |
卖出 |
| 09:45:30 |
6.06 |
2 |
14831 |
卖出 |
| 09:45:36 |
6.06 |
1 |
14832 |
卖出 |
| 09:45:39 |
6.06 |
1 |
14833 |
卖出 |
| 09:45:42 |
6.07 |
12 |
14845 |
买入 |
| 09:45:45 |
6.07 |
31 |
14876 |
买入 |
| 09:45:48 |
6.07 |
2 |
14878 |
买入 |
| 09:45:51 |
6.07 |
1 |
14879 |
买入 |
| 09:45:57 |
6.06 |
26 |
14905 |
卖出 |
| 09:46:00 |
6.06 |
16 |
14921 |
卖出 |
| 09:46:03 |
6.06 |
19 |
14940 |
卖出 |
| 09:46:18 |
6.06 |
21 |
14961 |
卖出 |
| 09:46:21 |
6.05 |
12 |
14973 |
卖出 |
| 09:46:24 |
6.05 |
52 |
15025 |
买入 |
| 09:46:27 |
6.06 |
22 |
15047 |
买入 |
| 09:46:30 |
6.06 |
2 |
15049 |
买入 |
| 09:46:33 |
6.05 |
54 |
15103 |
卖出 |
| 09:46:39 |
6.06 |
3 |
15106 |
买入 |
| 09:46:51 |
6.05 |
20 |
15126 |
卖出 |
| 09:47:06 |
6.05 |
63 |
15189 |
卖出 |
| 09:47:09 |
6.07 |
94 |
15283 |
买入 |
| 09:47:12 |
6.07 |
27 |
15310 |
买入 |
| 09:47:15 |
6.07 |
36 |
15346 |
买入 |
| 09:47:18 |
6.05 |
21 |
15367 |
卖出 |
| 09:47:21 |
6.07 |
25 |
15392 |
买入 |
| 09:47:24 |
6.07 |
6 |
15398 |
买入 |
| 09:47:27 |
6.07 |
6 |
15404 |
买入 |
| 09:47:30 |
6.07 |
1 |
15405 |
买入 |
| 09:47:33 |
6.07 |
4 |
15409 |
卖出 |
| 09:47:36 |
6.07 |
2 |
15411 |
卖出 |
| 09:47:39 |
6.07 |
1 |
15412 |
卖出 |
| 09:47:51 |
6.08 |
3 |
15415 |
买入 |
| 09:47:54 |
6.08 |
34 |
15449 |
买入 |
| 09:47:57 |
6.07 |
143 |
15592 |
卖出 |
| 09:48:00 |
6.08 |
8 |
15600 |
卖出 |
| 09:48:03 |
6.08 |
5 |
15605 |
卖出 |
| 09:48:06 |
6.08 |
22 |
15627 |
卖出 |
| 09:48:09 |
6.07 |
15 |
15642 |
卖出 |
| 09:48:15 |
6.08 |
18 |
15660 |
买入 |
| 09:48:18 |
6.08 |
62 |
15722 |
买入 |
| 09:48:39 |
6.08 |
2 |
15724 |
卖出 |
| 09:48:42 |
6.08 |
4 |
15728 |
卖出 |