华业香料[300886]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
25.68 |
1 |
1 |
集合竞价 |
| 09:16:42 |
20.76 |
58 |
58 |
集合竞价 |
| 09:18:03 |
25.68 |
1 |
1 |
集合竞价 |
| 09:25:03 |
25.68 |
15 |
16 |
买入 |
| 09:30:06 |
25.52 |
6 |
22 |
卖出 |
| 09:30:09 |
25.38 |
41 |
63 |
卖出 |
| 09:30:12 |
25.38 |
12 |
75 |
买入 |
| 09:30:15 |
25.38 |
8 |
83 |
买入 |
| 09:30:24 |
25.53 |
1 |
84 |
卖出 |
| 09:30:30 |
25.61 |
7 |
91 |
买入 |
| 09:30:36 |
25.58 |
1 |
92 |
卖出 |
| 09:30:39 |
25.58 |
2 |
94 |
买入 |
| 09:30:42 |
25.64 |
24 |
118 |
买入 |
| 09:30:45 |
25.65 |
49 |
167 |
买入 |
| 09:30:48 |
25.64 |
16 |
183 |
卖出 |
| 09:30:51 |
25.65 |
14 |
197 |
买入 |
| 09:30:54 |
25.65 |
10 |
207 |
买入 |
| 09:30:57 |
25.65 |
7 |
214 |
买入 |
| 09:31:00 |
25.68 |
4 |
218 |
买入 |
| 09:31:06 |
25.68 |
4 |
222 |
卖出 |
| 09:31:36 |
25.68 |
1 |
223 |
卖出 |
| 09:31:42 |
25.66 |
11 |
234 |
卖出 |
| 09:32:09 |
25.75 |
1 |
235 |
买入 |
| 09:32:12 |
25.76 |
5 |
240 |
卖出 |
| 09:32:15 |
25.69 |
30 |
270 |
卖出 |
| 09:32:33 |
25.7 |
13 |
283 |
卖出 |
| 09:32:39 |
25.68 |
7 |
290 |
卖出 |
| 09:32:42 |
25.68 |
10 |
300 |
卖出 |
| 09:32:45 |
25.68 |
9 |
309 |
买入 |
| 09:32:54 |
25.67 |
19 |
328 |
卖出 |
| 09:33:09 |
25.69 |
17 |
345 |
卖出 |
| 09:33:51 |
25.81 |
5 |
350 |
买入 |
| 09:33:54 |
25.68 |
1 |
351 |
卖出 |
| 09:33:57 |
25.66 |
8 |
359 |
卖出 |
| 09:34:06 |
25.65 |
11 |
370 |
卖出 |
| 09:34:09 |
25.64 |
2 |
372 |
卖出 |
| 09:34:15 |
25.64 |
16 |
388 |
买入 |
| 09:34:18 |
25.64 |
26 |
414 |
卖出 |
| 09:34:36 |
25.65 |
1 |
415 |
卖出 |
| 09:35:27 |
25.62 |
9 |
424 |
卖出 |
| 09:35:42 |
25.62 |
6 |
430 |
卖出 |
| 09:35:57 |
25.62 |
10 |
440 |
卖出 |
| 09:36:06 |
25.62 |
14 |
454 |
卖出 |
| 09:36:18 |
25.62 |
7 |
461 |
卖出 |
| 09:36:21 |
25.62 |
1 |
462 |
买入 |
| 09:36:24 |
25.6 |
60 |
522 |
卖出 |
| 09:36:30 |
25.6 |
1 |
523 |
买入 |
| 09:36:45 |
25.6 |
4 |
527 |
买入 |
| 09:36:51 |
25.61 |
17 |
544 |
买入 |
| 09:36:54 |
25.61 |
1 |
545 |
买入 |
| 09:36:57 |
25.5 |
20 |
565 |
卖出 |
| 09:37:09 |
25.65 |
60 |
625 |
买入 |
| 09:37:36 |
25.65 |
26 |
651 |
卖出 |
| 09:37:48 |
25.65 |
1 |
652 |
买入 |
| 09:38:00 |
25.65 |
1 |
653 |
买入 |
| 09:38:33 |
25.61 |
6 |
659 |
卖出 |
| 09:38:42 |
25.63 |
3 |
662 |
买入 |
| 09:38:48 |
25.64 |
1 |
663 |
买入 |
| 09:38:57 |
25.64 |
1 |
664 |
买入 |
| 09:39:00 |
25.54 |
5 |
669 |
卖出 |
| 09:39:12 |
25.62 |
2 |
671 |
买入 |
| 09:39:18 |
25.56 |
17 |
688 |
卖出 |
| 09:39:21 |
25.64 |
100 |
788 |
买入 |
| 09:40:15 |
25.65 |
21 |
809 |
买入 |
| 09:40:21 |
25.73 |
1 |
810 |
买入 |
| 09:40:42 |
25.64 |
2 |
812 |
卖出 |
| 09:41:06 |
25.64 |
33 |
845 |
买入 |
| 09:41:09 |
25.73 |
1 |
846 |
买入 |
| 09:41:18 |
25.64 |
14 |
860 |
卖出 |
| 09:41:54 |
25.58 |
31 |
891 |
卖出 |
| 09:41:57 |
25.59 |
15 |
906 |
买入 |
| 09:42:00 |
25.59 |
4 |
910 |
买入 |
| 09:42:03 |
25.56 |
20 |
930 |
卖出 |
| 09:42:06 |
25.56 |
7 |
937 |
买入 |
| 09:42:33 |
25.56 |
1 |
938 |
卖出 |
| 09:42:36 |
25.56 |
2 |
940 |
卖出 |
| 09:42:39 |
25.56 |
1 |
941 |
卖出 |
| 09:42:45 |
25.55 |
2 |
943 |
卖出 |
| 09:42:48 |
25.58 |
8 |
951 |
买入 |
| 09:42:51 |
25.56 |
25 |
976 |
卖出 |
| 09:43:09 |
25.52 |
39 |
1015 |
卖出 |
| 09:43:12 |
25.49 |
2 |
1017 |
卖出 |
| 09:43:18 |
25.55 |
6 |
1023 |
买入 |
| 09:43:24 |
25.49 |
1 |
1024 |
卖出 |
| 09:44:21 |
25.49 |
5 |
1029 |
卖出 |
| 09:45:03 |
25.49 |
1 |
1030 |
卖出 |
| 09:45:09 |
25.49 |
1 |
1031 |
卖出 |
| 09:45:21 |
25.56 |
6 |
1037 |
买入 |
| 09:45:33 |
25.56 |
2 |
1039 |
买入 |
| 09:45:48 |
25.49 |
2 |
1041 |
卖出 |
| 09:45:51 |
25.49 |
1 |
1042 |
买入 |
| 09:46:51 |
25.5 |
2 |
1044 |
卖出 |
| 09:46:57 |
25.5 |
3 |
1047 |
卖出 |
| 09:47:00 |
25.5 |
3 |
1050 |
买入 |
| 09:47:06 |
25.55 |
10 |
1060 |
买入 |
| 09:48:00 |
25.6 |
42 |
1102 |
买入 |
| 09:48:03 |
25.6 |
2 |
1104 |
买入 |
| 09:48:06 |
25.6 |
12 |
1116 |
买入 |
| 09:48:09 |
25.77 |
29 |
1145 |
买入 |
| 09:48:15 |
25.58 |
4 |
1149 |
卖出 |
| 09:48:30 |
25.8 |
13 |
1162 |
买入 |
| 09:48:33 |
25.8 |
6 |
1168 |
卖出 |
| 09:48:36 |
25.8 |
1 |
1169 |
卖出 |
| 09:50:36 |
25.84 |
1 |
1170 |
买入 |
| 09:52:39 |
25.72 |
3 |
1173 |
卖出 |
| 09:52:48 |
25.69 |
2 |
1175 |
卖出 |
| 09:53:12 |
25.67 |
17 |
1192 |
卖出 |
| 09:53:18 |
25.68 |
1 |
1193 |
买入 |
| 09:53:45 |
25.68 |
1 |
1194 |
买入 |
| 09:54:09 |
25.71 |
20 |
1214 |
买入 |
| 09:54:24 |
25.7 |
3 |
1217 |
卖出 |
| 09:54:42 |
25.7 |
2 |
1219 |
买入 |
| 09:55:21 |
25.65 |
5 |
1224 |
卖出 |
| 09:55:42 |
25.65 |
5 |
1229 |
卖出 |
| 09:56:00 |
25.66 |
23 |
1252 |
卖出 |
| 09:56:45 |
25.66 |
22 |
1274 |
卖出 |
| 09:57:03 |
25.65 |
9 |
1283 |
卖出 |
| 09:57:33 |
25.6 |
50 |
1333 |
卖出 |
| 09:57:54 |
25.61 |
9 |
1342 |
卖出 |
| 09:58:09 |
25.6 |
10 |
1352 |
卖出 |
| 09:58:30 |
25.61 |
12 |
1364 |
买入 |
| 09:58:33 |
25.58 |
19 |
1383 |
卖出 |
| 09:59:03 |
25.52 |
15 |
1398 |
卖出 |
| 09:59:06 |
25.58 |
28 |
1426 |
买入 |
| 09:59:15 |
25.5 |
26 |
1452 |
卖出 |
| 09:59:18 |
25.58 |
5 |
1457 |
买入 |
| 09:59:36 |
25.5 |
20 |
1477 |
卖出 |
| 10:00:00 |
25.51 |
7 |
1484 |
卖出 |
| 10:00:15 |
25.52 |
1 |
1485 |
卖出 |
| 10:00:18 |
25.51 |
18 |
1503 |
卖出 |
| 10:00:21 |
25.5 |
8 |
1511 |
卖出 |
| 10:00:24 |
25.51 |
2 |
1513 |
买入 |
| 10:00:30 |
25.51 |
7 |
1520 |
买入 |
| 10:00:48 |
25.57 |
22 |
1542 |
买入 |
| 10:01:09 |
25.58 |
14 |
1556 |
卖出 |
| 10:01:18 |
25.58 |
84 |
1640 |
卖出 |
| 10:02:00 |
25.57 |
10 |
1650 |
卖出 |
| 10:02:15 |
25.61 |
1 |
1651 |
卖出 |
| 10:03:06 |
25.57 |
5 |
1656 |
卖出 |
| 10:04:30 |
25.57 |
10 |
1666 |
卖出 |
| 10:05:00 |
25.64 |
1 |
1667 |
买入 |
| 10:05:03 |
25.67 |
2 |
1669 |
买入 |
| 10:05:09 |
25.67 |
1 |
1670 |
买入 |
| 10:05:36 |
25.71 |
1 |
1671 |
买入 |
| 10:06:00 |
25.71 |
5 |
1676 |
买入 |
| 10:07:24 |
25.64 |
9 |
1685 |
卖出 |
| 10:07:27 |
25.64 |
6 |
1691 |
卖出 |
| 10:10:03 |
25.7 |
1 |
1692 |
买入 |
| 10:10:09 |
25.6 |
20 |
1712 |
卖出 |
| 10:10:12 |
25.6 |
2 |
1714 |
买入 |
| 10:10:15 |
25.6 |
4 |
1718 |
买入 |
| 10:10:27 |
25.6 |
4 |
1722 |
买入 |
| 10:10:30 |
25.6 |
13 |
1735 |
买入 |
| 10:13:51 |
25.69 |
4 |
1739 |
买入 |
| 10:14:09 |
25.69 |
8 |
1747 |
买入 |
| 10:16:03 |
25.61 |
1 |
1748 |
卖出 |
| 10:17:27 |
25.69 |
1 |
1749 |
买入 |
| 10:19:00 |
25.69 |
1 |
1750 |
买入 |
| 10:19:24 |
25.64 |
1 |
1751 |
卖出 |
| 10:21:18 |
25.63 |
20 |
1771 |
卖出 |
| 10:21:24 |
25.63 |
1 |
1772 |
卖出 |
| 10:25:27 |
25.63 |
5 |
1777 |
卖出 |
| 10:26:12 |
25.62 |
4 |
1781 |
卖出 |
| 10:26:27 |
25.62 |
2 |
1783 |
买入 |
| 10:27:48 |
25.63 |
7 |
1790 |
买入 |
| 10:28:24 |
25.63 |
1 |
1791 |
买入 |
| 10:29:18 |
25.64 |
1 |
1792 |
买入 |
| 10:31:21 |
25.63 |
1 |
1793 |
卖出 |
| 10:35:15 |
25.61 |
14 |
1807 |
卖出 |
| 10:35:39 |
25.64 |
4 |
1811 |
买入 |
| 10:35:45 |
25.61 |
1 |
1812 |
卖出 |
| 10:35:51 |
25.64 |
14 |
1826 |
买入 |
| 10:35:54 |
25.61 |
1 |
1827 |
卖出 |
| 10:38:24 |
25.61 |
2 |
1829 |
卖出 |
| 10:39:09 |
25.64 |
28 |
1857 |
买入 |
| 10:39:12 |
25.69 |
5 |
1862 |
买入 |
| 10:39:15 |
25.69 |
3 |
1865 |
买入 |
| 10:40:39 |
25.76 |
6 |
1871 |
卖出 |
| 10:40:42 |
25.76 |
2 |
1873 |
买入 |
| 10:41:09 |
25.77 |
1 |
1874 |
买入 |
| 10:42:33 |
25.65 |
3 |
1877 |
卖出 |
| 10:43:42 |
25.65 |
4 |
1881 |
卖出 |
| 10:44:36 |
25.65 |
3 |
1884 |
卖出 |
| 10:44:39 |
25.65 |
26 |
1910 |
买入 |
| 10:45:24 |
25.71 |
5 |
1915 |
卖出 |
| 10:47:03 |
25.65 |
4 |
1919 |
卖出 |
| 10:47:06 |
25.65 |
1 |
1920 |
买入 |
| 10:47:21 |
25.65 |
2 |
1922 |
买入 |
| 10:47:30 |
25.65 |
4 |
1926 |
买入 |
| 10:48:57 |
25.71 |
1 |
1927 |
买入 |
| 10:49:21 |
25.71 |
1 |
1928 |
买入 |
| 10:49:24 |
25.76 |
1 |
1929 |
买入 |
| 10:51:00 |
25.73 |
2 |
1931 |
买入 |
| 10:52:03 |
25.73 |
2 |
1933 |
买入 |
| 10:53:00 |
25.73 |
1 |
1934 |
买入 |
| 10:53:03 |
25.73 |
1 |
1935 |
买入 |
| 10:56:57 |
25.76 |
1 |
1936 |
买入 |
| 11:00:12 |
25.74 |
5 |
1941 |
买入 |
| 11:01:54 |
25.67 |
2 |
1943 |
卖出 |
| 11:02:42 |
25.68 |
19 |
1962 |
买入 |
| 11:02:51 |
25.68 |
3 |
1965 |
卖出 |
| 11:02:54 |
25.68 |
1 |
1966 |
买入 |
| 11:02:57 |
25.75 |
1 |
1967 |
买入 |
| 11:03:09 |
25.75 |
82 |
2049 |
买入 |
| 11:03:15 |
25.8 |
1 |
2050 |
买入 |
| 11:04:24 |
25.8 |
4 |
2054 |
买入 |
| 11:04:36 |
25.75 |
11 |
2065 |
卖出 |
| 11:04:51 |
25.8 |
1 |
2066 |
买入 |
| 11:04:57 |
25.8 |
1 |
2067 |
买入 |
| 11:05:06 |
25.8 |
3 |
2070 |
买入 |
| 11:06:00 |
25.81 |
8 |
2078 |
买入 |
| 11:06:09 |
25.8 |
4 |
2082 |
买入 |
| 11:06:18 |
25.8 |
7 |
2089 |
买入 |
| 11:08:00 |
25.79 |
1 |
2090 |
买入 |
| 11:08:54 |
25.75 |
3 |
2093 |
卖出 |
| 11:09:51 |
25.75 |
10 |
2103 |
卖出 |
| 11:10:30 |
25.75 |
7 |
2110 |
卖出 |
| 11:10:42 |
25.75 |
6 |
2116 |
卖出 |
| 11:11:24 |
25.75 |
3 |
2119 |
卖出 |
| 11:11:30 |
25.78 |
3 |
2122 |
买入 |
| 11:11:33 |
25.75 |
4 |
2126 |
卖出 |
| 11:13:21 |
25.78 |
1 |
2127 |
买入 |
| 11:13:54 |
25.75 |
2 |
2129 |
卖出 |
| 11:15:00 |
25.76 |
1 |
2130 |
卖出 |
| 11:16:42 |
25.78 |
1 |
2131 |
买入 |
| 11:17:15 |
25.8 |
1 |
2132 |
买入 |
| 11:21:42 |
25.8 |
8 |
2140 |
买入 |
| 11:21:48 |
25.81 |
1 |
2141 |
买入 |
| 11:22:24 |
25.81 |
3 |
2144 |
买入 |
| 11:23:06 |
25.8 |
3 |
2147 |
卖出 |
| 11:23:54 |
25.8 |
16 |
2163 |
买入 |
| 11:23:57 |
25.8 |
1 |
2164 |
买入 |
| 11:24:30 |
25.79 |
1 |
2165 |
卖出 |
| 11:25:30 |
25.79 |
2 |
2167 |
买入 |
| 11:25:51 |
25.8 |
5 |
2172 |
买入 |
| 11:26:27 |
25.79 |
15 |
2187 |
买入 |
| 11:27:15 |
25.71 |
2 |
2189 |
卖出 |
| 11:28:33 |
25.79 |
1 |
2190 |
买入 |
| 13:00:09 |
25.78 |
1 |
2191 |
买入 |
| 13:00:18 |
25.79 |
1 |
2192 |
买入 |
| 13:02:51 |
25.69 |
2 |
2194 |
卖出 |
| 13:02:54 |
25.79 |
1 |
2195 |
买入 |
| 13:03:12 |
25.79 |
3 |
2198 |
买入 |
| 13:04:54 |
25.69 |
2 |
2200 |
卖出 |
| 13:05:27 |
25.79 |
2 |
2202 |
买入 |
| 13:06:12 |
25.79 |
2 |
2204 |
买入 |
| 13:07:06 |
25.79 |
13 |
2217 |
买入 |
| 13:09:00 |
25.71 |
4 |
2221 |
卖出 |
| 13:09:27 |
25.81 |
42 |
2263 |
买入 |
| 13:09:30 |
25.82 |
1 |
2264 |
买入 |
| 13:09:33 |
25.93 |
1 |
2265 |
买入 |
| 13:10:24 |
25.86 |
1 |
2266 |
买入 |
| 13:11:06 |
25.91 |
1 |
2267 |
买入 |
| 13:11:42 |
25.88 |
6 |
2273 |
买入 |
| 13:11:45 |
25.88 |
2 |
2275 |
卖出 |
| 13:11:48 |
25.88 |
2 |
2277 |
卖出 |
| 13:12:18 |
25.89 |
2 |
2279 |
买入 |
| 13:12:30 |
25.89 |
2 |
2281 |
买入 |
| 13:14:00 |
25.88 |
5 |
2286 |
卖出 |
| 13:17:18 |
25.83 |
2 |
2288 |
卖出 |
| 13:19:24 |
25.87 |
1 |
2289 |
买入 |
| 13:22:06 |
25.84 |
1 |
2290 |
卖出 |
| 13:22:09 |
25.83 |
8 |
2298 |
卖出 |
| 13:22:15 |
25.87 |
1 |
2299 |
买入 |
| 13:23:00 |
25.81 |
2 |
2301 |
卖出 |
| 13:23:03 |
25.81 |
1 |
2302 |
买入 |
| 13:24:12 |
25.81 |
3 |
2305 |
卖出 |
| 13:25:51 |
25.81 |
21 |
2326 |
买入 |
| 13:26:39 |
25.87 |
5 |
2331 |
买入 |
| 13:28:24 |
25.84 |
4 |
2335 |
买入 |
| 13:33:51 |
25.83 |
2 |
2337 |
买入 |
| 13:34:06 |
25.83 |
1 |
2338 |
买入 |
| 13:35:09 |
25.76 |
5 |
2343 |
买入 |
| 13:35:15 |
25.76 |
1 |
2344 |
卖出 |
| 13:36:33 |
25.84 |
1 |
2345 |
买入 |
| 13:36:36 |
25.74 |
7 |
2352 |
卖出 |
| 13:39:12 |
25.84 |
1 |
2353 |
买入 |
| 13:39:39 |
25.77 |
17 |
2370 |
卖出 |
| 13:40:15 |
25.78 |
1 |
2371 |
卖出 |
| 13:40:18 |
25.83 |
2 |
2373 |
买入 |
| 13:40:33 |
25.77 |
1 |
2374 |
卖出 |
| 13:42:27 |
25.77 |
1 |
2375 |
卖出 |
| 13:42:42 |
25.77 |
13 |
2388 |
卖出 |
| 13:43:48 |
25.77 |
1 |
2389 |
卖出 |
| 13:44:24 |
25.77 |
2 |
2391 |
卖出 |
| 13:44:30 |
25.77 |
32 |
2423 |
买入 |
| 13:44:45 |
25.84 |
1 |
2424 |
买入 |
| 13:45:21 |
25.77 |
1 |
2425 |
卖出 |
| 13:45:57 |
25.84 |
1 |
2426 |
买入 |
| 13:46:45 |
25.78 |
4 |
2430 |
卖出 |
| 13:48:00 |
25.78 |
4 |
2434 |
卖出 |
| 13:48:06 |
25.78 |
20 |
2454 |
买入 |
| 13:48:24 |
25.83 |
2 |
2456 |
买入 |
| 13:49:39 |
25.78 |
1 |
2457 |
卖出 |
| 13:49:42 |
25.83 |
3 |
2460 |
买入 |
| 13:50:03 |
25.83 |
1 |
2461 |
买入 |
| 13:50:18 |
25.78 |
3 |
2464 |
卖出 |
| 13:50:21 |
25.78 |
1 |
2465 |
卖出 |
| 13:50:36 |
25.83 |
22 |
2487 |
买入 |
| 13:51:21 |
25.78 |
10 |
2497 |
卖出 |