众兴菌业[002772]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.9 |
383 |
383 |
集合竞价 |
| 09:16:03 |
7.73 |
383 |
383 |
集合竞价 |
| 09:17:42 |
7.72 |
383 |
383 |
集合竞价 |
| 09:18:00 |
7.71 |
383 |
383 |
集合竞价 |
| 09:18:18 |
7.6 |
280 |
280 |
集合竞价 |
| 09:18:27 |
7.69 |
3 |
3 |
集合竞价 |
| 09:20:00 |
7.7 |
13 |
13 |
集合竞价 |
| 09:25:00 |
7.71 |
520 |
533 |
买入 |
| 09:30:03 |
7.71 |
212 |
745 |
买入 |
| 09:30:06 |
7.71 |
306 |
1051 |
买入 |
| 09:30:09 |
7.72 |
6 |
1057 |
买入 |
| 09:30:12 |
7.71 |
45 |
1102 |
卖出 |
| 09:30:15 |
7.71 |
273 |
1375 |
买入 |
| 09:30:18 |
7.72 |
523 |
1898 |
买入 |
| 09:30:21 |
7.75 |
117 |
2015 |
买入 |
| 09:30:24 |
7.76 |
221 |
2236 |
买入 |
| 09:30:27 |
7.76 |
115 |
2351 |
买入 |
| 09:30:30 |
7.77 |
57 |
2408 |
买入 |
| 09:30:33 |
7.75 |
7 |
2415 |
卖出 |
| 09:30:36 |
7.75 |
10 |
2425 |
卖出 |
| 09:30:39 |
7.76 |
7 |
2432 |
买入 |
| 09:30:42 |
7.75 |
9 |
2441 |
卖出 |
| 09:30:45 |
7.74 |
4 |
2445 |
卖出 |
| 09:30:48 |
7.74 |
30 |
2475 |
卖出 |
| 09:30:51 |
7.74 |
2 |
2477 |
买入 |
| 09:30:57 |
7.74 |
93 |
2570 |
买入 |
| 09:31:00 |
7.73 |
167 |
2737 |
卖出 |
| 09:31:03 |
7.73 |
566 |
3303 |
买入 |
| 09:31:06 |
7.74 |
881 |
4184 |
买入 |
| 09:31:09 |
7.74 |
326 |
4510 |
买入 |
| 09:31:12 |
7.76 |
110 |
4620 |
买入 |
| 09:31:15 |
7.77 |
10 |
4630 |
买入 |
| 09:31:18 |
7.76 |
2 |
4632 |
卖出 |
| 09:31:21 |
7.77 |
10 |
4642 |
买入 |
| 09:31:24 |
7.77 |
5 |
4647 |
买入 |
| 09:31:27 |
7.76 |
16 |
4663 |
卖出 |
| 09:31:30 |
7.77 |
7 |
4670 |
买入 |
| 09:31:33 |
7.76 |
10 |
4680 |
卖出 |
| 09:31:36 |
7.77 |
135 |
4815 |
买入 |
| 09:31:39 |
7.76 |
1 |
4816 |
买入 |
| 09:31:45 |
7.76 |
88 |
4904 |
买入 |
| 09:31:48 |
7.75 |
316 |
5220 |
卖出 |
| 09:31:51 |
7.76 |
38 |
5258 |
买入 |
| 09:31:54 |
7.76 |
24 |
5282 |
买入 |
| 09:31:57 |
7.77 |
120 |
5402 |
买入 |
| 09:32:00 |
7.78 |
210 |
5612 |
买入 |
| 09:32:03 |
7.76 |
28 |
5640 |
卖出 |
| 09:32:06 |
7.77 |
97 |
5737 |
卖出 |
| 09:32:09 |
7.78 |
256 |
5993 |
买入 |
| 09:32:12 |
7.79 |
347 |
6340 |
买入 |
| 09:32:15 |
7.78 |
116 |
6456 |
卖出 |
| 09:32:21 |
7.79 |
174 |
6630 |
买入 |
| 09:32:24 |
7.8 |
50 |
6680 |
买入 |
| 09:32:27 |
7.79 |
44 |
6724 |
卖出 |
| 09:32:30 |
7.8 |
103 |
6827 |
买入 |
| 09:32:33 |
7.79 |
16 |
6843 |
卖出 |
| 09:32:36 |
7.78 |
150 |
6993 |
卖出 |
| 09:32:39 |
7.8 |
197 |
7190 |
买入 |
| 09:32:42 |
7.79 |
45 |
7235 |
卖出 |
| 09:32:45 |
7.77 |
22 |
7257 |
卖出 |
| 09:32:48 |
7.78 |
4 |
7261 |
买入 |
| 09:32:54 |
7.78 |
36 |
7297 |
卖出 |
| 09:32:57 |
7.79 |
12 |
7309 |
买入 |
| 09:33:00 |
7.78 |
54 |
7363 |
卖出 |
| 09:33:03 |
7.78 |
76 |
7439 |
卖出 |
| 09:33:06 |
7.78 |
1 |
7440 |
买入 |
| 09:33:09 |
7.78 |
1 |
7441 |
买入 |
| 09:33:12 |
7.77 |
42 |
7483 |
卖出 |
| 09:33:15 |
7.77 |
71 |
7554 |
卖出 |
| 09:33:18 |
7.78 |
135 |
7689 |
买入 |
| 09:33:21 |
7.77 |
61 |
7750 |
卖出 |
| 09:33:24 |
7.78 |
48 |
7798 |
买入 |
| 09:33:27 |
7.77 |
19 |
7817 |
卖出 |
| 09:33:30 |
7.77 |
14 |
7831 |
买入 |
| 09:33:33 |
7.76 |
83 |
7914 |
卖出 |
| 09:33:36 |
7.77 |
51 |
7965 |
买入 |
| 09:33:39 |
7.77 |
8 |
7973 |
买入 |
| 09:33:42 |
7.76 |
8 |
7981 |
卖出 |
| 09:33:45 |
7.76 |
12 |
7993 |
卖出 |
| 09:33:48 |
7.77 |
1 |
7994 |
买入 |
| 09:33:51 |
7.77 |
9 |
8003 |
买入 |
| 09:33:54 |
7.76 |
7 |
8010 |
卖出 |
| 09:33:57 |
7.76 |
31 |
8041 |
卖出 |
| 09:34:00 |
7.76 |
1 |
8042 |
卖出 |
| 09:34:03 |
7.76 |
4 |
8046 |
卖出 |
| 09:34:06 |
7.76 |
4 |
8050 |
卖出 |
| 09:34:12 |
7.76 |
70 |
8120 |
卖出 |
| 09:34:21 |
7.76 |
1 |
8121 |
卖出 |
| 09:34:24 |
7.76 |
28 |
8149 |
卖出 |
| 09:34:27 |
7.76 |
15 |
8164 |
卖出 |
| 09:34:30 |
7.77 |
19 |
8183 |
买入 |
| 09:34:33 |
7.76 |
7 |
8190 |
卖出 |
| 09:34:36 |
7.77 |
20 |
8210 |
买入 |
| 09:34:42 |
7.77 |
1 |
8211 |
买入 |
| 09:34:45 |
7.77 |
2 |
8213 |
买入 |
| 09:34:51 |
7.76 |
31 |
8244 |
卖出 |
| 09:34:57 |
7.76 |
65 |
8309 |
卖出 |
| 09:35:00 |
7.76 |
16 |
8325 |
卖出 |
| 09:35:06 |
7.76 |
1 |
8326 |
卖出 |
| 09:35:09 |
7.76 |
16 |
8342 |
卖出 |
| 09:35:15 |
7.77 |
296 |
8638 |
买入 |
| 09:35:18 |
7.77 |
1 |
8639 |
买入 |
| 09:35:21 |
7.77 |
91 |
8730 |
买入 |
| 09:35:24 |
7.76 |
15 |
8745 |
卖出 |
| 09:35:27 |
7.76 |
22 |
8767 |
卖出 |
| 09:35:30 |
7.77 |
14 |
8781 |
买入 |
| 09:35:33 |
7.77 |
17 |
8798 |
买入 |
| 09:35:36 |
7.77 |
17 |
8815 |
买入 |
| 09:35:39 |
7.76 |
50 |
8865 |
卖出 |
| 09:35:42 |
7.77 |
17 |
8882 |
买入 |
| 09:35:57 |
7.77 |
2 |
8884 |
买入 |
| 09:36:03 |
7.77 |
10 |
8894 |
买入 |
| 09:36:06 |
7.76 |
100 |
8994 |
卖出 |
| 09:36:12 |
7.77 |
104 |
9098 |
买入 |
| 09:36:15 |
7.78 |
268 |
9366 |
买入 |
| 09:36:18 |
7.77 |
17 |
9383 |
买入 |
| 09:36:21 |
7.78 |
34 |
9417 |
买入 |
| 09:36:27 |
7.77 |
155 |
9572 |
卖出 |
| 09:36:30 |
7.77 |
28 |
9600 |
买入 |
| 09:36:36 |
7.77 |
1 |
9601 |
买入 |
| 09:36:39 |
7.77 |
5 |
9606 |
买入 |
| 09:36:42 |
7.78 |
5 |
9611 |
买入 |
| 09:36:48 |
7.77 |
5 |
9616 |
卖出 |
| 09:36:51 |
7.77 |
20 |
9636 |
卖出 |
| 09:36:54 |
7.77 |
64 |
9700 |
卖出 |
| 09:37:09 |
7.77 |
36 |
9736 |
卖出 |
| 09:37:12 |
7.77 |
49 |
9785 |
买入 |
| 09:37:24 |
7.77 |
31 |
9816 |
卖出 |
| 09:37:27 |
7.77 |
10 |
9826 |
卖出 |
| 09:37:30 |
7.77 |
24 |
9850 |
卖出 |
| 09:37:33 |
7.78 |
169 |
10019 |
买入 |
| 09:37:36 |
7.77 |
107 |
10126 |
卖出 |
| 09:37:39 |
7.77 |
20 |
10146 |
卖出 |
| 09:37:45 |
7.77 |
13 |
10159 |
卖出 |
| 09:37:51 |
7.77 |
3 |
10162 |
买入 |
| 09:37:57 |
7.77 |
51 |
10213 |
买入 |
| 09:38:00 |
7.76 |
10 |
10223 |
卖出 |
| 09:38:06 |
7.77 |
13 |
10236 |
买入 |
| 09:38:09 |
7.77 |
60 |
10296 |
买入 |
| 09:38:24 |
7.76 |
61 |
10357 |
卖出 |
| 09:38:27 |
7.76 |
59 |
10416 |
卖出 |
| 09:38:30 |
7.76 |
30 |
10446 |
卖出 |
| 09:38:33 |
7.76 |
203 |
10649 |
卖出 |
| 09:38:42 |
7.76 |
86 |
10735 |
买入 |
| 09:38:45 |
7.76 |
65 |
10800 |
买入 |
| 09:38:48 |
7.76 |
9 |
10809 |
卖出 |
| 09:38:51 |
7.76 |
44 |
10853 |
卖出 |
| 09:38:54 |
7.76 |
5 |
10858 |
卖出 |
| 09:39:00 |
7.77 |
130 |
10988 |
买入 |
| 09:39:03 |
7.77 |
54 |
11042 |
买入 |
| 09:39:06 |
7.78 |
57 |
11099 |
买入 |
| 09:39:09 |
7.78 |
35 |
11134 |
买入 |
| 09:39:12 |
7.78 |
133 |
11267 |
买入 |
| 09:39:15 |
7.78 |
5 |
11272 |
买入 |
| 09:39:24 |
7.78 |
6 |
11278 |
买入 |
| 09:39:30 |
7.77 |
46 |
11324 |
卖出 |
| 09:39:36 |
7.78 |
36 |
11360 |
买入 |
| 09:39:51 |
7.78 |
13 |
11373 |
买入 |
| 09:39:54 |
7.77 |
123 |
11496 |
卖出 |
| 09:39:57 |
7.77 |
50 |
11546 |
卖出 |
| 09:40:00 |
7.77 |
7 |
11553 |
买入 |
| 09:40:09 |
7.76 |
2 |
11555 |
卖出 |
| 09:40:12 |
7.77 |
82 |
11637 |
买入 |
| 09:40:21 |
7.77 |
1 |
11638 |
买入 |
| 09:40:24 |
7.77 |
199 |
11837 |
买入 |
| 09:40:27 |
7.77 |
38 |
11875 |
买入 |
| 09:40:30 |
7.77 |
14 |
11889 |
买入 |
| 09:40:33 |
7.77 |
24 |
11913 |
买入 |
| 09:40:36 |
7.77 |
4 |
11917 |
买入 |
| 09:40:39 |
7.77 |
2 |
11919 |
买入 |
| 09:40:42 |
7.77 |
2 |
11921 |
买入 |
| 09:40:45 |
7.77 |
57 |
11978 |
买入 |
| 09:40:48 |
7.77 |
30 |
12008 |
买入 |
| 09:40:51 |
7.76 |
31 |
12039 |
卖出 |
| 09:40:54 |
7.77 |
50 |
12089 |
买入 |
| 09:40:57 |
7.77 |
3 |
12092 |
买入 |
| 09:41:00 |
7.77 |
84 |
12176 |
买入 |
| 09:41:03 |
7.77 |
17 |
12193 |
卖出 |
| 09:41:06 |
7.78 |
4 |
12197 |
买入 |
| 09:41:09 |
7.78 |
72 |
12269 |
买入 |
| 09:41:12 |
7.78 |
16 |
12285 |
买入 |
| 09:41:15 |
7.78 |
3 |
12288 |
买入 |
| 09:41:30 |
7.79 |
838 |
13126 |
买入 |
| 09:41:33 |
7.8 |
94 |
13220 |
买入 |
| 09:41:39 |
7.8 |
5 |
13225 |
买入 |
| 09:41:42 |
7.8 |
126 |
13351 |
买入 |
| 09:41:45 |
7.8 |
7 |
13358 |
买入 |
| 09:41:48 |
7.81 |
730 |
14088 |
买入 |
| 09:41:51 |
7.81 |
32 |
14120 |
买入 |
| 09:41:54 |
7.82 |
68 |
14188 |
买入 |
| 09:41:57 |
7.81 |
30 |
14218 |
卖出 |
| 09:42:00 |
7.81 |
24 |
14242 |
卖出 |
| 09:42:03 |
7.81 |
29 |
14271 |
卖出 |
| 09:42:06 |
7.82 |
39 |
14310 |
买入 |
| 09:42:09 |
7.82 |
76 |
14386 |
买入 |
| 09:42:12 |
7.82 |
42 |
14428 |
卖出 |
| 09:42:15 |
7.82 |
81 |
14509 |
卖出 |
| 09:42:18 |
7.82 |
21 |
14530 |
买入 |
| 09:42:21 |
7.82 |
404 |
14934 |
买入 |
| 09:42:24 |
7.82 |
34 |
14968 |
买入 |
| 09:42:27 |
7.82 |
9 |
14977 |
卖出 |
| 09:42:30 |
7.81 |
216 |
15193 |
卖出 |
| 09:42:36 |
7.81 |
147 |
15340 |
买入 |
| 09:42:39 |
7.81 |
25 |
15365 |
买入 |
| 09:42:45 |
7.81 |
11 |
15376 |
卖出 |
| 09:42:48 |
7.81 |
31 |
15407 |
买入 |
| 09:42:51 |
7.81 |
26 |
15433 |
卖出 |
| 09:42:54 |
7.81 |
5 |
15438 |
卖出 |
| 09:42:57 |
7.82 |
34 |
15472 |
买入 |
| 09:43:00 |
7.81 |
57 |
15529 |
卖出 |
| 09:43:03 |
7.81 |
37 |
15566 |
卖出 |
| 09:43:06 |
7.81 |
29 |
15595 |
卖出 |
| 09:43:09 |
7.8 |
555 |
16150 |
卖出 |
| 09:43:12 |
7.8 |
6 |
16156 |
买入 |
| 09:43:15 |
7.8 |
12 |
16168 |
买入 |
| 09:43:18 |
7.8 |
37 |
16205 |
买入 |
| 09:43:24 |
7.8 |
32 |
16237 |
买入 |
| 09:43:33 |
7.8 |
16 |
16253 |
买入 |
| 09:43:42 |
7.79 |
90 |
16343 |
卖出 |
| 09:43:48 |
7.8 |
60 |
16403 |
买入 |
| 09:43:51 |
7.8 |
7 |
16410 |
买入 |
| 09:43:54 |
7.8 |
2 |
16412 |
买入 |
| 09:43:57 |
7.8 |
11 |
16423 |
买入 |
| 09:44:00 |
7.8 |
46 |
16469 |
买入 |
| 09:44:03 |
7.8 |
25 |
16494 |
买入 |
| 09:44:06 |
7.81 |
170 |
16664 |
买入 |
| 09:44:09 |
7.8 |
38 |
16702 |
卖出 |
| 09:44:12 |
7.81 |
24 |
16726 |
买入 |
| 09:44:15 |
7.8 |
88 |
16814 |
卖出 |
| 09:44:18 |
7.8 |
12 |
16826 |
买入 |
| 09:44:21 |
7.8 |
13 |
16839 |
卖出 |
| 09:44:24 |
7.81 |
107 |
16946 |
买入 |
| 09:44:27 |
7.8 |
47 |
16993 |
卖出 |
| 09:44:30 |
7.81 |
1 |
16994 |
买入 |
| 09:44:33 |
7.81 |
1039 |
18033 |
买入 |
| 09:44:36 |
7.82 |
9 |
18042 |
买入 |
| 09:44:39 |
7.82 |
2 |
18044 |
买入 |
| 09:44:42 |
7.82 |
26 |
18070 |
买入 |
| 09:44:45 |
7.82 |
55 |
18125 |
买入 |
| 09:44:51 |
7.83 |
19 |
18144 |
买入 |
| 09:44:54 |
7.82 |
20 |
18164 |
卖出 |
| 09:44:57 |
7.82 |
63 |
18227 |
卖出 |
| 09:45:00 |
7.83 |
87 |
18314 |
买入 |
| 09:45:03 |
7.82 |
50 |
18364 |
买入 |
| 09:45:06 |
7.83 |
7 |
18371 |
买入 |
| 09:45:09 |
7.83 |
2 |
18373 |
买入 |
| 09:45:12 |
7.83 |
16 |
18389 |
买入 |
| 09:45:15 |
7.83 |
18 |
18407 |
买入 |
| 09:45:18 |
7.82 |
21 |
18428 |
卖出 |
| 09:45:21 |
7.83 |
42 |
18470 |
买入 |
| 09:45:24 |
7.83 |
332 |
18802 |
买入 |
| 09:45:27 |
7.83 |
37 |
18839 |
卖出 |
| 09:45:30 |
7.83 |
100 |
18939 |
卖出 |
| 09:45:33 |
7.84 |
100 |
19039 |
买入 |
| 09:45:36 |
7.83 |
7 |
19046 |
卖出 |
| 09:45:39 |
7.84 |
66 |
19112 |
买入 |
| 09:45:42 |
7.84 |
1 |
19113 |
买入 |
| 09:45:45 |
7.84 |
53 |
19166 |
买入 |
| 09:45:48 |
7.84 |
5 |
19171 |
买入 |
| 09:45:51 |
7.84 |
33 |
19204 |
买入 |
| 09:45:54 |
7.84 |
5 |
19209 |
买入 |
| 09:45:57 |
7.84 |
16 |
19225 |
买入 |
| 09:46:00 |
7.83 |
41 |
19266 |
卖出 |
| 09:46:03 |
7.84 |
45 |
19311 |
买入 |
| 09:46:06 |
7.83 |
19 |
19330 |
卖出 |
| 09:46:09 |
7.84 |
80 |
19410 |
买入 |
| 09:46:12 |
7.84 |
24 |
19434 |
买入 |
| 09:46:15 |
7.84 |
49 |
19483 |
买入 |
| 09:46:18 |
7.84 |
77 |
19560 |
买入 |
| 09:46:24 |
7.83 |
11 |
19571 |
卖出 |
| 09:46:27 |
7.84 |
5 |
19576 |
买入 |
| 09:46:30 |
7.83 |
8 |
19584 |
卖出 |
| 09:46:33 |
7.83 |
1 |
19585 |
卖出 |
| 09:46:36 |
7.83 |
39 |
19624 |
卖出 |
| 09:46:39 |
7.83 |
71 |
19695 |
卖出 |
| 09:46:42 |
7.83 |
14 |
19709 |
卖出 |
| 09:46:45 |
7.84 |
13 |
19722 |
买入 |
| 09:46:48 |
7.83 |
103 |
19825 |
卖出 |
| 09:47:00 |
7.83 |
2 |
19827 |
买入 |
| 09:47:03 |
7.83 |
12 |
19839 |
买入 |
| 09:47:12 |
7.82 |
6 |
19845 |
卖出 |
| 09:47:15 |
7.82 |
3 |
19848 |
卖出 |
| 09:47:18 |
7.82 |
83 |
19931 |
卖出 |
| 09:47:21 |
7.83 |
2 |
19933 |
买入 |
| 09:47:30 |
7.83 |
28 |
19961 |
买入 |
| 09:47:33 |
7.83 |
2 |
19963 |
买入 |
| 09:47:36 |
7.82 |
27 |
19990 |
卖出 |
| 09:47:39 |
7.84 |
217 |
20207 |
买入 |
| 09:47:42 |
7.82 |
56 |
20263 |
卖出 |
| 09:47:48 |
7.82 |
12 |
20275 |
卖出 |
| 09:47:57 |
7.82 |
90 |
20365 |
卖出 |
| 09:48:00 |
7.83 |
45 |
20410 |
买入 |
| 09:48:03 |
7.83 |
40 |
20450 |
买入 |
| 09:48:06 |
7.83 |
16 |
20466 |
卖出 |
| 09:48:12 |
7.83 |
210 |
20676 |
卖出 |
| 09:48:15 |
7.84 |
14 |
20690 |
买入 |
| 09:48:18 |
7.84 |
16 |
20706 |
买入 |
| 09:48:21 |
7.83 |
50 |
20756 |
卖出 |
| 09:48:24 |
7.84 |
8 |
20764 |
买入 |
| 09:48:27 |
7.83 |
16 |
20780 |
卖出 |