美芝股份[002856]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:57 |
11.95 |
22 |
22 |
集合竞价 |
| 09:25:00 |
11.95 |
26 |
48 |
卖出 |
| 09:30:00 |
11.95 |
99 |
147 |
卖出 |
| 09:30:03 |
11.94 |
75 |
222 |
卖出 |
| 09:30:06 |
11.89 |
43 |
265 |
卖出 |
| 09:30:09 |
11.82 |
59 |
324 |
卖出 |
| 09:30:12 |
11.85 |
14 |
338 |
买入 |
| 09:30:15 |
11.85 |
3 |
341 |
卖出 |
| 09:30:18 |
11.83 |
25 |
366 |
卖出 |
| 09:30:21 |
11.85 |
8 |
374 |
买入 |
| 09:30:24 |
11.88 |
11 |
385 |
买入 |
| 09:30:30 |
11.89 |
16 |
401 |
买入 |
| 09:30:33 |
11.86 |
3 |
404 |
卖出 |
| 09:30:39 |
11.84 |
55 |
459 |
卖出 |
| 09:30:42 |
11.81 |
3 |
462 |
卖出 |
| 09:30:48 |
11.81 |
9 |
471 |
卖出 |
| 09:30:51 |
11.88 |
1 |
472 |
买入 |
| 09:30:54 |
11.88 |
1 |
473 |
买入 |
| 09:30:57 |
11.88 |
1 |
474 |
买入 |
| 09:31:00 |
11.88 |
1 |
475 |
卖出 |
| 09:31:03 |
11.88 |
1 |
476 |
卖出 |
| 09:31:06 |
11.88 |
2 |
478 |
卖出 |
| 09:31:18 |
11.88 |
1 |
479 |
卖出 |
| 09:31:21 |
11.87 |
1 |
480 |
卖出 |
| 09:31:24 |
11.88 |
10 |
490 |
买入 |
| 09:31:27 |
11.88 |
3 |
493 |
卖出 |
| 09:31:30 |
11.88 |
31 |
524 |
卖出 |
| 09:31:33 |
11.88 |
11 |
535 |
卖出 |
| 09:31:36 |
11.88 |
11 |
546 |
买入 |
| 09:31:39 |
11.88 |
53 |
599 |
买入 |
| 09:31:42 |
11.88 |
13 |
612 |
卖出 |
| 09:31:45 |
11.9 |
6 |
618 |
买入 |
| 09:31:48 |
11.9 |
9 |
627 |
买入 |
| 09:31:51 |
11.89 |
4 |
631 |
卖出 |
| 09:31:54 |
11.89 |
37 |
668 |
买入 |
| 09:31:57 |
11.89 |
18 |
686 |
买入 |
| 09:32:00 |
11.9 |
18 |
704 |
买入 |
| 09:32:03 |
11.9 |
1 |
705 |
卖出 |
| 09:32:06 |
11.9 |
23 |
728 |
卖出 |
| 09:32:09 |
11.88 |
49 |
777 |
卖出 |
| 09:32:12 |
11.9 |
16 |
793 |
买入 |
| 09:32:15 |
11.9 |
4 |
797 |
卖出 |
| 09:32:18 |
11.9 |
13 |
810 |
卖出 |
| 09:32:21 |
11.9 |
52 |
862 |
卖出 |
| 09:32:24 |
11.89 |
4 |
866 |
卖出 |
| 09:32:27 |
11.89 |
2 |
868 |
卖出 |
| 09:32:30 |
11.89 |
1 |
869 |
卖出 |
| 09:32:33 |
11.88 |
2 |
871 |
卖出 |
| 09:32:36 |
11.87 |
2 |
873 |
卖出 |
| 09:32:39 |
11.88 |
1 |
874 |
买入 |
| 09:32:42 |
11.88 |
3 |
877 |
买入 |
| 09:32:45 |
11.88 |
9 |
886 |
卖出 |
| 09:32:48 |
11.88 |
8 |
894 |
卖出 |
| 09:32:51 |
11.88 |
5 |
899 |
卖出 |
| 09:32:54 |
11.86 |
1 |
900 |
卖出 |
| 09:32:57 |
11.86 |
3 |
903 |
卖出 |
| 09:33:00 |
11.86 |
3 |
906 |
卖出 |
| 09:33:03 |
11.84 |
42 |
948 |
卖出 |
| 09:33:06 |
11.84 |
1 |
949 |
卖出 |
| 09:33:09 |
11.85 |
21 |
970 |
买入 |
| 09:33:12 |
11.85 |
4 |
974 |
卖出 |
| 09:33:15 |
11.85 |
2 |
976 |
卖出 |
| 09:33:18 |
11.88 |
30 |
1006 |
买入 |
| 09:33:21 |
11.9 |
5 |
1011 |
买入 |
| 09:33:24 |
11.88 |
44 |
1055 |
卖出 |
| 09:33:27 |
11.9 |
8 |
1063 |
买入 |
| 09:33:30 |
11.9 |
4 |
1067 |
买入 |
| 09:33:33 |
11.9 |
29 |
1096 |
买入 |
| 09:33:36 |
11.9 |
10 |
1106 |
买入 |
| 09:33:39 |
11.89 |
43 |
1149 |
卖出 |
| 09:33:42 |
11.89 |
2 |
1151 |
买入 |
| 09:33:45 |
11.89 |
8 |
1159 |
买入 |
| 09:33:48 |
11.89 |
1 |
1160 |
买入 |
| 09:33:51 |
11.89 |
2 |
1162 |
卖出 |
| 09:33:54 |
11.9 |
2 |
1164 |
买入 |
| 09:33:57 |
11.9 |
2 |
1166 |
买入 |
| 09:34:00 |
11.89 |
1 |
1167 |
买入 |
| 09:34:03 |
11.89 |
1 |
1168 |
卖出 |
| 09:34:06 |
11.9 |
1 |
1169 |
买入 |
| 09:34:09 |
11.9 |
11 |
1180 |
买入 |
| 09:34:12 |
11.9 |
39 |
1219 |
买入 |
| 09:34:18 |
11.92 |
1 |
1220 |
买入 |
| 09:34:21 |
11.92 |
4 |
1224 |
卖出 |
| 09:34:24 |
11.92 |
11 |
1235 |
卖出 |
| 09:34:33 |
11.92 |
7 |
1242 |
买入 |
| 09:34:36 |
11.92 |
3 |
1245 |
卖出 |
| 09:34:45 |
11.9 |
15 |
1260 |
卖出 |
| 09:34:48 |
11.89 |
27 |
1287 |
卖出 |
| 09:34:57 |
11.89 |
4 |
1291 |
卖出 |
| 09:35:03 |
11.89 |
9 |
1300 |
卖出 |
| 09:35:09 |
11.96 |
12 |
1312 |
买入 |
| 09:35:12 |
11.93 |
28 |
1340 |
买入 |
| 09:35:15 |
11.9 |
46 |
1386 |
卖出 |
| 09:35:18 |
11.93 |
4 |
1390 |
买入 |
| 09:35:24 |
11.91 |
1 |
1391 |
卖出 |
| 09:35:30 |
11.9 |
2 |
1393 |
卖出 |
| 09:35:33 |
11.9 |
6 |
1399 |
卖出 |
| 09:35:36 |
11.9 |
3 |
1402 |
卖出 |
| 09:35:39 |
11.93 |
24 |
1426 |
买入 |
| 09:35:42 |
11.94 |
17 |
1443 |
买入 |
| 09:35:57 |
11.96 |
4 |
1447 |
买入 |
| 09:36:00 |
11.95 |
2 |
1449 |
卖出 |
| 09:36:06 |
11.95 |
7 |
1456 |
卖出 |
| 09:36:09 |
11.95 |
5 |
1461 |
卖出 |
| 09:36:12 |
11.98 |
2 |
1463 |
买入 |
| 09:36:18 |
11.99 |
5 |
1468 |
买入 |
| 09:36:21 |
12 |
29 |
1497 |
买入 |
| 09:36:24 |
12 |
14 |
1511 |
买入 |
| 09:36:27 |
12 |
10 |
1521 |
买入 |
| 09:36:30 |
12 |
10 |
1531 |
买入 |
| 09:36:33 |
12 |
4 |
1535 |
卖出 |
| 09:36:42 |
12.06 |
34 |
1569 |
买入 |
| 09:36:45 |
12.02 |
2 |
1571 |
卖出 |
| 09:36:51 |
12.06 |
7 |
1578 |
买入 |
| 09:36:54 |
12.05 |
1 |
1579 |
买入 |
| 09:36:57 |
12.15 |
100 |
1679 |
买入 |
| 09:37:00 |
12.11 |
1 |
1680 |
买入 |
| 09:37:03 |
12.06 |
63 |
1743 |
卖出 |
| 09:37:06 |
12.06 |
9 |
1752 |
买入 |
| 09:37:09 |
12.07 |
22 |
1774 |
买入 |
| 09:37:12 |
12.07 |
13 |
1787 |
卖出 |
| 09:37:15 |
12.07 |
12 |
1799 |
卖出 |
| 09:37:18 |
12.07 |
9 |
1808 |
买入 |
| 09:37:21 |
12.07 |
48 |
1856 |
买入 |
| 09:37:24 |
12.1 |
5 |
1861 |
买入 |
| 09:37:27 |
12.11 |
1 |
1862 |
买入 |
| 09:37:33 |
12.11 |
2 |
1864 |
买入 |
| 09:37:36 |
12.1 |
4 |
1868 |
卖出 |
| 09:37:39 |
12.14 |
130 |
1998 |
买入 |
| 09:37:42 |
12.14 |
26 |
2024 |
卖出 |
| 09:37:45 |
12.15 |
1 |
2025 |
买入 |
| 09:37:48 |
12.15 |
11 |
2036 |
买入 |
| 09:37:51 |
12.12 |
34 |
2070 |
买入 |
| 09:37:57 |
12.11 |
24 |
2094 |
卖出 |
| 09:38:00 |
12.12 |
4 |
2098 |
买入 |
| 09:38:06 |
12.12 |
9 |
2107 |
买入 |
| 09:38:12 |
12.12 |
1 |
2108 |
卖出 |
| 09:38:15 |
12.12 |
37 |
2145 |
卖出 |
| 09:38:18 |
12.1 |
5 |
2150 |
卖出 |
| 09:38:21 |
12.12 |
10 |
2160 |
买入 |
| 09:38:24 |
12.08 |
6 |
2166 |
卖出 |
| 09:38:27 |
12.08 |
2 |
2168 |
卖出 |
| 09:38:30 |
12.08 |
16 |
2184 |
卖出 |
| 09:38:33 |
12.07 |
37 |
2221 |
卖出 |
| 09:38:36 |
12.07 |
5 |
2226 |
卖出 |
| 09:38:39 |
12.07 |
118 |
2344 |
卖出 |
| 09:38:42 |
12.07 |
27 |
2371 |
卖出 |
| 09:38:45 |
12.07 |
75 |
2446 |
卖出 |
| 09:38:48 |
12.07 |
20 |
2466 |
买入 |
| 09:38:54 |
12.06 |
1 |
2467 |
卖出 |
| 09:38:57 |
12.07 |
2 |
2469 |
买入 |
| 09:39:00 |
12.07 |
2 |
2471 |
卖出 |
| 09:39:03 |
12.07 |
3 |
2474 |
卖出 |
| 09:39:06 |
12.07 |
9 |
2483 |
卖出 |
| 09:39:15 |
12.07 |
11 |
2494 |
卖出 |
| 09:39:18 |
12.07 |
4 |
2498 |
卖出 |
| 09:39:21 |
12.07 |
4 |
2502 |
卖出 |
| 09:39:24 |
12.07 |
24 |
2526 |
卖出 |
| 09:39:27 |
12.07 |
234 |
2760 |
买入 |
| 09:39:30 |
12.14 |
3 |
2763 |
买入 |
| 09:39:33 |
12.12 |
1 |
2764 |
卖出 |
| 09:39:51 |
12.13 |
1 |
2765 |
买入 |
| 09:39:54 |
12.12 |
7 |
2772 |
卖出 |
| 09:39:57 |
12.14 |
14 |
2786 |
买入 |
| 09:40:00 |
12.13 |
4 |
2790 |
卖出 |
| 09:40:03 |
12.14 |
5 |
2795 |
买入 |
| 09:40:06 |
12.13 |
2 |
2797 |
卖出 |
| 09:40:09 |
12.12 |
3 |
2800 |
卖出 |
| 09:40:12 |
12.12 |
9 |
2809 |
卖出 |
| 09:40:15 |
12.11 |
8 |
2817 |
卖出 |
| 09:40:18 |
12.09 |
1 |
2818 |
卖出 |
| 09:40:27 |
12.09 |
54 |
2872 |
卖出 |
| 09:40:30 |
12.09 |
42 |
2914 |
卖出 |
| 09:40:33 |
12.08 |
4 |
2918 |
买入 |
| 09:40:36 |
12.08 |
4 |
2922 |
卖出 |
| 09:40:51 |
12.07 |
5 |
2927 |
卖出 |
| 09:40:54 |
12.07 |
190 |
3117 |
卖出 |
| 09:40:57 |
12.05 |
11 |
3128 |
卖出 |
| 09:41:00 |
12.05 |
10 |
3138 |
卖出 |
| 09:41:09 |
12.05 |
2 |
3140 |
卖出 |
| 09:41:12 |
12.06 |
20 |
3160 |
买入 |
| 09:41:15 |
12.06 |
2 |
3162 |
卖出 |
| 09:41:18 |
12.06 |
1 |
3163 |
卖出 |
| 09:41:21 |
12.07 |
2 |
3165 |
买入 |
| 09:41:24 |
12.07 |
13 |
3178 |
卖出 |
| 09:41:30 |
12.07 |
6 |
3184 |
卖出 |
| 09:41:33 |
12.07 |
6 |
3190 |
买入 |
| 09:41:36 |
12.07 |
1 |
3191 |
买入 |
| 09:41:48 |
12.07 |
11 |
3202 |
买入 |
| 09:41:51 |
12.07 |
7 |
3209 |
买入 |
| 09:42:00 |
12.07 |
2 |
3211 |
卖出 |
| 09:42:03 |
12.07 |
8 |
3219 |
买入 |
| 09:42:06 |
12.06 |
1 |
3220 |
卖出 |
| 09:42:09 |
12.1 |
9 |
3229 |
买入 |
| 09:42:12 |
12.1 |
16 |
3245 |
卖出 |
| 09:42:15 |
12.07 |
1 |
3246 |
卖出 |
| 09:42:18 |
12.11 |
8 |
3254 |
买入 |
| 09:42:21 |
12.1 |
1 |
3255 |
卖出 |
| 09:42:33 |
12.07 |
1 |
3256 |
卖出 |
| 09:42:36 |
12.06 |
2 |
3258 |
卖出 |
| 09:42:39 |
12.06 |
2 |
3260 |
卖出 |
| 09:42:42 |
12.08 |
3 |
3263 |
买入 |
| 09:42:45 |
12.08 |
4 |
3267 |
卖出 |
| 09:42:54 |
12.06 |
2 |
3269 |
卖出 |
| 09:42:57 |
12.06 |
2 |
3271 |
卖出 |
| 09:43:00 |
12.06 |
8 |
3279 |
卖出 |
| 09:43:03 |
12.07 |
1 |
3280 |
买入 |
| 09:43:12 |
12.09 |
5 |
3285 |
买入 |
| 09:43:15 |
12.08 |
38 |
3323 |
卖出 |
| 09:43:21 |
12.08 |
3 |
3326 |
卖出 |
| 09:43:27 |
12.08 |
2 |
3328 |
卖出 |
| 09:43:30 |
12.08 |
9 |
3337 |
卖出 |
| 09:43:33 |
12.08 |
3 |
3340 |
卖出 |
| 09:43:36 |
12.07 |
2 |
3342 |
卖出 |
| 09:43:39 |
12.07 |
4 |
3346 |
卖出 |
| 09:43:42 |
12.07 |
7 |
3353 |
卖出 |
| 09:43:45 |
12.07 |
1 |
3354 |
卖出 |
| 09:43:48 |
12.07 |
9 |
3363 |
卖出 |
| 09:44:00 |
12.05 |
14 |
3377 |
卖出 |
| 09:44:03 |
12.07 |
10 |
3387 |
买入 |
| 09:44:06 |
12.07 |
14 |
3401 |
买入 |
| 09:44:09 |
12.07 |
2 |
3403 |
买入 |
| 09:44:12 |
12.07 |
3 |
3406 |
卖出 |
| 09:44:15 |
12.07 |
2 |
3408 |
买入 |
| 09:44:18 |
12.07 |
1 |
3409 |
买入 |
| 09:44:21 |
12.07 |
11 |
3420 |
买入 |
| 09:44:27 |
12.07 |
1 |
3421 |
买入 |
| 09:44:30 |
12.07 |
1 |
3422 |
卖出 |
| 09:44:39 |
12.07 |
2 |
3424 |
卖出 |
| 09:44:45 |
12.07 |
5 |
3429 |
买入 |
| 09:44:48 |
12.07 |
3 |
3432 |
买入 |
| 09:45:00 |
12.07 |
2 |
3434 |
卖出 |
| 09:45:03 |
12.06 |
8 |
3442 |
卖出 |
| 09:45:12 |
12.06 |
8 |
3450 |
卖出 |
| 09:45:24 |
12.05 |
59 |
3509 |
卖出 |
| 09:45:27 |
12.05 |
7 |
3516 |
买入 |
| 09:45:39 |
12.04 |
99 |
3615 |
卖出 |
| 09:45:42 |
12.06 |
6 |
3621 |
买入 |
| 09:45:45 |
12.06 |
1 |
3622 |
买入 |
| 09:45:57 |
12.06 |
16 |
3638 |
买入 |
| 09:46:03 |
12.05 |
11 |
3649 |
卖出 |
| 09:46:06 |
12.06 |
30 |
3679 |
买入 |
| 09:46:09 |
12.07 |
1 |
3680 |
买入 |
| 09:46:12 |
12.09 |
90 |
3770 |
买入 |
| 09:46:15 |
12.09 |
19 |
3789 |
买入 |
| 09:46:18 |
12.1 |
20 |
3809 |
买入 |
| 09:46:21 |
12.09 |
7 |
3816 |
卖出 |
| 09:46:24 |
12.09 |
1 |
3817 |
买入 |
| 09:46:27 |
12.1 |
2 |
3819 |
买入 |
| 09:46:30 |
12.1 |
3 |
3822 |
买入 |
| 09:46:33 |
12.1 |
5 |
3827 |
买入 |
| 09:46:36 |
12.1 |
4 |
3831 |
买入 |
| 09:46:39 |
12.1 |
2 |
3833 |
买入 |
| 09:46:42 |
12.1 |
3 |
3836 |
买入 |
| 09:46:45 |
12.1 |
11 |
3847 |
买入 |
| 09:46:48 |
12.1 |
1 |
3848 |
买入 |
| 09:46:51 |
12.1 |
3 |
3851 |
卖出 |
| 09:46:57 |
12.06 |
90 |
3941 |
卖出 |
| 09:47:00 |
12.09 |
1 |
3942 |
买入 |
| 09:47:03 |
12.09 |
1 |
3943 |
卖出 |
| 09:47:06 |
12.09 |
3 |
3946 |
买入 |
| 09:47:18 |
12.1 |
33 |
3979 |
买入 |
| 09:47:21 |
12.12 |
1 |
3980 |
买入 |
| 09:47:24 |
12.12 |
7 |
3987 |
买入 |
| 09:47:27 |
12.12 |
7 |
3994 |
买入 |
| 09:47:39 |
12.12 |
8 |
4002 |
卖出 |
| 09:47:51 |
12.12 |
5 |
4007 |
买入 |
| 09:47:54 |
12.13 |
2 |
4009 |
买入 |
| 09:48:03 |
12.12 |
30 |
4039 |
卖出 |
| 09:48:06 |
12.11 |
1 |
4040 |
卖出 |
| 09:48:15 |
12.1 |
14 |
4054 |
卖出 |
| 09:48:18 |
12.13 |
146 |
4200 |
买入 |
| 09:48:21 |
12.1 |
1 |
4201 |
卖出 |
| 09:48:27 |
12.12 |
4 |
4205 |
买入 |
| 09:48:30 |
12.13 |
2 |
4207 |
买入 |
| 09:48:33 |
12.11 |
1 |
4208 |
卖出 |
| 09:48:48 |
12.11 |
1 |
4209 |
买入 |
| 09:49:15 |
12.11 |
3 |
4212 |
买入 |
| 09:49:18 |
12.11 |
12 |
4224 |
买入 |
| 09:49:21 |
12.13 |
3 |
4227 |
买入 |
| 09:49:27 |
12.1 |
14 |
4241 |
卖出 |
| 09:49:30 |
12.1 |
3 |
4244 |
卖出 |
| 09:49:33 |
12.1 |
1 |
4245 |
卖出 |
| 09:49:51 |
12.12 |
1 |
4246 |
买入 |
| 09:50:03 |
12.12 |
5 |
4251 |
买入 |
| 09:50:12 |
12.13 |
17 |
4268 |
买入 |
| 09:50:15 |
12.13 |
14 |
4282 |
买入 |
| 09:50:18 |
12.13 |
4 |
4286 |
买入 |
| 09:50:21 |
12.13 |
1 |
4287 |
买入 |
| 09:50:27 |
12.13 |
3 |
4290 |
买入 |
| 09:50:30 |
12.15 |
177 |
4467 |
买入 |
| 09:50:33 |
12.15 |
45 |
4512 |
买入 |
| 09:50:36 |
12.16 |
63 |
4575 |
买入 |
| 09:50:39 |
12.16 |
1 |
4576 |
买入 |
| 09:50:45 |
12.15 |
21 |
4597 |
卖出 |
| 09:50:48 |
12.14 |
44 |
4641 |
卖出 |
| 09:50:51 |
12.14 |
2 |
4643 |
卖出 |
| 09:50:54 |
12.16 |
5 |
4648 |
买入 |
| 09:51:00 |
12.16 |
3 |
4651 |
买入 |
| 09:51:06 |
12.13 |
13 |
4664 |
卖出 |