嘉美包装[002969]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.54 |
265 |
265 |
集合竞价 |
| 09:15:09 |
5.98 |
375 |
375 |
集合竞价 |
| 09:15:36 |
5.9 |
1325 |
1325 |
集合竞价 |
| 09:16:12 |
5.98 |
375 |
375 |
集合竞价 |
| 09:18:54 |
6 |
400 |
400 |
集合竞价 |
| 09:23:09 |
6.01 |
508 |
508 |
集合竞价 |
| 09:23:45 |
6.03 |
508 |
508 |
集合竞价 |
| 09:24:21 |
6.02 |
804 |
804 |
集合竞价 |
| 09:24:30 |
6.03 |
804 |
804 |
集合竞价 |
| 09:24:57 |
6.05 |
821 |
821 |
集合竞价 |
| 09:25:00 |
6.15 |
1019 |
1840 |
买入 |
| 09:30:00 |
6.15 |
55 |
1895 |
买入 |
| 09:30:03 |
6.15 |
71 |
1966 |
买入 |
| 09:30:06 |
6.16 |
71 |
2037 |
买入 |
| 09:30:09 |
6.12 |
348 |
2385 |
卖出 |
| 09:30:12 |
6.16 |
157 |
2542 |
买入 |
| 09:30:15 |
6.16 |
270 |
2812 |
买入 |
| 09:30:18 |
6.16 |
4 |
2816 |
卖出 |
| 09:30:21 |
6.15 |
104 |
2920 |
卖出 |
| 09:30:24 |
6.15 |
37 |
2957 |
卖出 |
| 09:30:27 |
6.15 |
145 |
3102 |
买入 |
| 09:30:30 |
6.14 |
28 |
3130 |
卖出 |
| 09:30:33 |
6.13 |
6 |
3136 |
卖出 |
| 09:30:36 |
6.13 |
5 |
3141 |
卖出 |
| 09:30:39 |
6.11 |
163 |
3304 |
卖出 |
| 09:30:42 |
6.12 |
9 |
3313 |
买入 |
| 09:30:45 |
6.12 |
37 |
3350 |
买入 |
| 09:30:48 |
6.13 |
21 |
3371 |
买入 |
| 09:30:51 |
6.13 |
4 |
3375 |
买入 |
| 09:30:54 |
6.13 |
1 |
3376 |
买入 |
| 09:30:57 |
6.12 |
87 |
3463 |
卖出 |
| 09:31:00 |
6.13 |
1 |
3464 |
买入 |
| 09:31:03 |
6.14 |
5 |
3469 |
买入 |
| 09:31:06 |
6.13 |
67 |
3536 |
卖出 |
| 09:31:09 |
6.14 |
1 |
3537 |
买入 |
| 09:31:12 |
6.15 |
76 |
3613 |
买入 |
| 09:31:15 |
6.18 |
460 |
4073 |
买入 |
| 09:31:18 |
6.19 |
72 |
4145 |
买入 |
| 09:31:21 |
6.18 |
108 |
4253 |
卖出 |
| 09:31:24 |
6.18 |
15 |
4268 |
卖出 |
| 09:31:27 |
6.19 |
122 |
4390 |
买入 |
| 09:31:30 |
6.17 |
117 |
4507 |
卖出 |
| 09:31:33 |
6.17 |
12 |
4519 |
卖出 |
| 09:31:39 |
6.17 |
9 |
4528 |
买入 |
| 09:31:42 |
6.16 |
139 |
4667 |
卖出 |
| 09:31:45 |
6.17 |
25 |
4692 |
买入 |
| 09:31:48 |
6.17 |
25 |
4717 |
卖出 |
| 09:31:54 |
6.17 |
24 |
4741 |
买入 |
| 09:31:57 |
6.18 |
67 |
4808 |
买入 |
| 09:32:00 |
6.18 |
37 |
4845 |
买入 |
| 09:32:03 |
6.18 |
63 |
4908 |
买入 |
| 09:32:06 |
6.19 |
238 |
5146 |
买入 |
| 09:32:09 |
6.19 |
5 |
5151 |
买入 |
| 09:32:12 |
6.19 |
5 |
5156 |
卖出 |
| 09:32:15 |
6.18 |
78 |
5234 |
卖出 |
| 09:32:18 |
6.19 |
5 |
5239 |
买入 |
| 09:32:21 |
6.19 |
135 |
5374 |
买入 |
| 09:32:24 |
6.18 |
55 |
5429 |
卖出 |
| 09:32:27 |
6.19 |
4 |
5433 |
买入 |
| 09:32:30 |
6.19 |
42 |
5475 |
买入 |
| 09:32:33 |
6.19 |
46 |
5521 |
卖出 |
| 09:32:36 |
6.19 |
4 |
5525 |
买入 |
| 09:32:39 |
6.19 |
10 |
5535 |
卖出 |
| 09:32:42 |
6.2 |
87 |
5622 |
买入 |
| 09:32:45 |
6.19 |
8 |
5630 |
卖出 |
| 09:32:48 |
6.2 |
26 |
5656 |
买入 |
| 09:32:54 |
6.19 |
16 |
5672 |
卖出 |
| 09:32:57 |
6.19 |
98 |
5770 |
买入 |
| 09:33:00 |
6.2 |
163 |
5933 |
买入 |
| 09:33:03 |
6.2 |
40 |
5973 |
卖出 |
| 09:33:06 |
6.19 |
168 |
6141 |
卖出 |
| 09:33:09 |
6.18 |
46 |
6187 |
卖出 |
| 09:33:12 |
6.18 |
16 |
6203 |
买入 |
| 09:33:15 |
6.18 |
1 |
6204 |
买入 |
| 09:33:18 |
6.18 |
122 |
6326 |
买入 |
| 09:33:21 |
6.19 |
147 |
6473 |
买入 |
| 09:33:24 |
6.2 |
10 |
6483 |
买入 |
| 09:33:27 |
6.19 |
51 |
6534 |
卖出 |
| 09:33:33 |
6.2 |
129 |
6663 |
买入 |
| 09:33:45 |
6.2 |
108 |
6771 |
买入 |
| 09:33:51 |
6.2 |
143 |
6914 |
买入 |
| 09:33:54 |
6.19 |
16 |
6930 |
买入 |
| 09:33:57 |
6.19 |
12 |
6942 |
卖出 |
| 09:34:00 |
6.2 |
233 |
7175 |
买入 |
| 09:34:03 |
6.19 |
2 |
7177 |
卖出 |
| 09:34:06 |
6.19 |
16 |
7193 |
卖出 |
| 09:34:09 |
6.2 |
48 |
7241 |
买入 |
| 09:34:12 |
6.19 |
6 |
7247 |
卖出 |
| 09:34:15 |
6.21 |
188 |
7435 |
买入 |
| 09:34:18 |
6.2 |
35 |
7470 |
卖出 |
| 09:34:21 |
6.2 |
15 |
7485 |
卖出 |
| 09:34:24 |
6.21 |
1 |
7486 |
买入 |
| 09:34:27 |
6.19 |
70 |
7556 |
买入 |
| 09:34:30 |
6.21 |
22 |
7578 |
买入 |
| 09:34:33 |
6.2 |
60 |
7638 |
卖出 |
| 09:34:39 |
6.2 |
259 |
7897 |
买入 |
| 09:34:42 |
6.19 |
2 |
7899 |
买入 |
| 09:34:45 |
6.19 |
31 |
7930 |
卖出 |
| 09:34:48 |
6.19 |
104 |
8034 |
卖出 |
| 09:34:51 |
6.2 |
1 |
8035 |
买入 |
| 09:34:54 |
6.19 |
38 |
8073 |
卖出 |
| 09:34:57 |
6.2 |
13 |
8086 |
买入 |
| 09:35:00 |
6.2 |
414 |
8500 |
卖出 |
| 09:35:03 |
6.19 |
62 |
8562 |
卖出 |
| 09:35:06 |
6.19 |
34 |
8596 |
卖出 |
| 09:35:09 |
6.19 |
48 |
8644 |
卖出 |
| 09:35:12 |
6.2 |
68 |
8712 |
买入 |
| 09:35:15 |
6.19 |
18 |
8730 |
买入 |
| 09:35:18 |
6.18 |
9 |
8739 |
卖出 |
| 09:35:21 |
6.17 |
220 |
8959 |
卖出 |
| 09:35:24 |
6.16 |
14 |
8973 |
卖出 |
| 09:35:33 |
6.16 |
57 |
9030 |
卖出 |
| 09:35:36 |
6.15 |
52 |
9082 |
卖出 |
| 09:35:39 |
6.16 |
141 |
9223 |
买入 |
| 09:35:42 |
6.16 |
49 |
9272 |
买入 |
| 09:35:45 |
6.15 |
10 |
9282 |
卖出 |
| 09:35:48 |
6.16 |
1 |
9283 |
买入 |
| 09:35:51 |
6.16 |
2 |
9285 |
买入 |
| 09:35:54 |
6.16 |
14 |
9299 |
买入 |
| 09:35:57 |
6.15 |
24 |
9323 |
卖出 |
| 09:36:00 |
6.16 |
16 |
9339 |
买入 |
| 09:36:03 |
6.16 |
45 |
9384 |
买入 |
| 09:36:06 |
6.15 |
39 |
9423 |
卖出 |
| 09:36:15 |
6.16 |
4 |
9427 |
卖出 |
| 09:36:18 |
6.16 |
58 |
9485 |
卖出 |
| 09:36:21 |
6.16 |
11 |
9496 |
卖出 |
| 09:36:24 |
6.16 |
67 |
9563 |
卖出 |
| 09:36:27 |
6.15 |
93 |
9656 |
卖出 |
| 09:36:33 |
6.17 |
57 |
9713 |
买入 |
| 09:36:36 |
6.17 |
140 |
9853 |
买入 |
| 09:36:39 |
6.17 |
31 |
9884 |
卖出 |
| 09:36:45 |
6.17 |
6 |
9890 |
卖出 |
| 09:36:48 |
6.17 |
3 |
9893 |
卖出 |
| 09:36:51 |
6.17 |
32 |
9925 |
买入 |
| 09:36:54 |
6.17 |
21 |
9946 |
买入 |
| 09:36:57 |
6.17 |
48 |
9994 |
买入 |
| 09:37:15 |
6.17 |
2 |
9996 |
卖出 |
| 09:37:18 |
6.18 |
20 |
10016 |
买入 |
| 09:37:21 |
6.17 |
48 |
10064 |
卖出 |
| 09:37:24 |
6.17 |
10 |
10074 |
买入 |
| 09:37:33 |
6.17 |
25 |
10099 |
买入 |
| 09:37:48 |
6.18 |
68 |
10167 |
买入 |
| 09:37:51 |
6.17 |
3 |
10170 |
卖出 |
| 09:37:54 |
6.17 |
66 |
10236 |
买入 |
| 09:37:57 |
6.16 |
13 |
10249 |
卖出 |
| 09:38:06 |
6.18 |
88 |
10337 |
买入 |
| 09:38:09 |
6.16 |
16 |
10353 |
卖出 |
| 09:38:15 |
6.17 |
5 |
10358 |
买入 |
| 09:38:18 |
6.17 |
4 |
10362 |
买入 |
| 09:38:21 |
6.17 |
16 |
10378 |
买入 |
| 09:38:24 |
6.17 |
4 |
10382 |
买入 |
| 09:38:30 |
6.17 |
19 |
10401 |
买入 |
| 09:38:33 |
6.18 |
52 |
10453 |
买入 |
| 09:38:36 |
6.18 |
27 |
10480 |
买入 |
| 09:38:39 |
6.18 |
47 |
10527 |
卖出 |
| 09:38:42 |
6.18 |
1 |
10528 |
买入 |
| 09:38:45 |
6.18 |
2 |
10530 |
卖出 |
| 09:38:48 |
6.18 |
5 |
10535 |
买入 |
| 09:38:51 |
6.17 |
11 |
10546 |
卖出 |
| 09:38:54 |
6.17 |
7 |
10553 |
卖出 |
| 09:38:57 |
6.18 |
106 |
10659 |
买入 |
| 09:39:00 |
6.18 |
7 |
10666 |
卖出 |
| 09:39:03 |
6.18 |
33 |
10699 |
买入 |
| 09:39:06 |
6.18 |
2 |
10701 |
买入 |
| 09:39:09 |
6.17 |
26 |
10727 |
卖出 |
| 09:39:12 |
6.18 |
37 |
10764 |
买入 |
| 09:39:15 |
6.18 |
8 |
10772 |
卖出 |
| 09:39:18 |
6.19 |
41 |
10813 |
买入 |
| 09:39:21 |
6.2 |
232 |
11045 |
买入 |
| 09:39:24 |
6.19 |
121 |
11166 |
卖出 |
| 09:39:27 |
6.19 |
128 |
11294 |
卖出 |
| 09:39:30 |
6.21 |
152 |
11446 |
买入 |
| 09:39:33 |
6.21 |
1 |
11447 |
买入 |
| 09:39:39 |
6.21 |
34 |
11481 |
买入 |
| 09:39:42 |
6.21 |
76 |
11557 |
买入 |
| 09:39:45 |
6.21 |
28 |
11585 |
买入 |
| 09:39:51 |
6.21 |
13 |
11598 |
买入 |
| 09:39:54 |
6.2 |
25 |
11623 |
卖出 |
| 09:40:09 |
6.2 |
84 |
11707 |
买入 |
| 09:40:12 |
6.18 |
51 |
11758 |
卖出 |
| 09:40:15 |
6.2 |
30 |
11788 |
买入 |
| 09:40:18 |
6.19 |
1 |
11789 |
卖出 |
| 09:40:24 |
6.19 |
13 |
11802 |
卖出 |
| 09:40:27 |
6.19 |
17 |
11819 |
买入 |
| 09:40:30 |
6.19 |
6 |
11825 |
卖出 |
| 09:40:33 |
6.2 |
41 |
11866 |
买入 |
| 09:40:36 |
6.2 |
201 |
12067 |
买入 |
| 09:40:39 |
6.2 |
11 |
12078 |
买入 |
| 09:40:42 |
6.2 |
1 |
12079 |
买入 |
| 09:40:45 |
6.2 |
62 |
12141 |
买入 |
| 09:40:48 |
6.2 |
14 |
12155 |
买入 |
| 09:40:51 |
6.2 |
10 |
12165 |
买入 |
| 09:40:54 |
6.2 |
89 |
12254 |
买入 |
| 09:40:57 |
6.19 |
6 |
12260 |
卖出 |
| 09:41:00 |
6.19 |
2 |
12262 |
卖出 |
| 09:41:03 |
6.19 |
45 |
12307 |
卖出 |
| 09:41:06 |
6.19 |
2 |
12309 |
卖出 |
| 09:41:09 |
6.2 |
134 |
12443 |
买入 |
| 09:41:12 |
6.2 |
4 |
12447 |
卖出 |
| 09:41:15 |
6.2 |
62 |
12509 |
卖出 |
| 09:41:18 |
6.19 |
345 |
12854 |
卖出 |
| 09:41:21 |
6.2 |
21 |
12875 |
买入 |
| 09:41:24 |
6.18 |
1 |
12876 |
卖出 |
| 09:41:27 |
6.2 |
50 |
12926 |
买入 |
| 09:41:42 |
6.2 |
5 |
12931 |
买入 |
| 09:41:45 |
6.18 |
34 |
12965 |
卖出 |
| 09:41:48 |
6.18 |
15 |
12980 |
卖出 |
| 09:41:54 |
6.18 |
16 |
12996 |
卖出 |
| 09:41:57 |
6.18 |
26 |
13022 |
卖出 |
| 09:42:00 |
6.18 |
1 |
13023 |
卖出 |
| 09:42:06 |
6.17 |
36 |
13059 |
卖出 |
| 09:42:09 |
6.17 |
1 |
13060 |
卖出 |
| 09:42:12 |
6.18 |
60 |
13120 |
买入 |
| 09:42:15 |
6.19 |
41 |
13161 |
买入 |
| 09:42:24 |
6.18 |
13 |
13174 |
卖出 |
| 09:42:27 |
6.18 |
10 |
13184 |
卖出 |
| 09:42:30 |
6.18 |
10 |
13194 |
卖出 |
| 09:42:33 |
6.18 |
13 |
13207 |
卖出 |
| 09:42:36 |
6.18 |
32 |
13239 |
卖出 |
| 09:42:39 |
6.18 |
3 |
13242 |
卖出 |
| 09:42:42 |
6.17 |
376 |
13618 |
卖出 |
| 09:42:45 |
6.17 |
11 |
13629 |
卖出 |
| 09:42:48 |
6.17 |
6 |
13635 |
卖出 |
| 09:42:51 |
6.17 |
258 |
13893 |
卖出 |
| 09:42:54 |
6.18 |
173 |
14066 |
买入 |
| 09:42:57 |
6.17 |
10 |
14076 |
卖出 |
| 09:43:00 |
6.16 |
62 |
14138 |
卖出 |
| 09:43:03 |
6.16 |
16 |
14154 |
卖出 |
| 09:43:09 |
6.18 |
376 |
14530 |
买入 |
| 09:43:12 |
6.18 |
13 |
14543 |
买入 |
| 09:43:15 |
6.18 |
6 |
14549 |
买入 |
| 09:43:18 |
6.18 |
21 |
14570 |
买入 |
| 09:43:21 |
6.18 |
62 |
14632 |
买入 |
| 09:44:00 |
6.17 |
35 |
14667 |
卖出 |
| 09:44:03 |
6.17 |
143 |
14810 |
卖出 |
| 09:44:06 |
6.18 |
10 |
14820 |
买入 |
| 09:44:12 |
6.18 |
104 |
14924 |
买入 |
| 09:44:15 |
6.18 |
62 |
14986 |
买入 |
| 09:44:18 |
6.18 |
18 |
15004 |
买入 |
| 09:44:21 |
6.18 |
22 |
15026 |
买入 |
| 09:44:24 |
6.18 |
38 |
15064 |
买入 |
| 09:44:27 |
6.18 |
3 |
15067 |
卖出 |
| 09:44:30 |
6.18 |
2 |
15069 |
卖出 |
| 09:44:36 |
6.19 |
241 |
15310 |
买入 |
| 09:44:39 |
6.19 |
59 |
15369 |
买入 |
| 09:44:42 |
6.19 |
39 |
15408 |
买入 |
| 09:44:45 |
6.19 |
9 |
15417 |
买入 |
| 09:44:48 |
6.19 |
24 |
15441 |
买入 |
| 09:44:51 |
6.19 |
17 |
15458 |
买入 |
| 09:44:54 |
6.19 |
16 |
15474 |
买入 |
| 09:44:57 |
6.19 |
41 |
15515 |
买入 |
| 09:45:00 |
6.19 |
9 |
15524 |
买入 |
| 09:45:03 |
6.19 |
10 |
15534 |
买入 |
| 09:45:06 |
6.19 |
8 |
15542 |
买入 |
| 09:45:09 |
6.19 |
20 |
15562 |
买入 |
| 09:45:12 |
6.18 |
25 |
15587 |
卖出 |
| 09:45:18 |
6.19 |
1 |
15588 |
买入 |
| 09:45:36 |
6.19 |
5 |
15593 |
买入 |
| 09:45:45 |
6.19 |
9 |
15602 |
买入 |
| 09:45:48 |
6.19 |
88 |
15690 |
买入 |
| 09:45:54 |
6.2 |
10 |
15700 |
买入 |
| 09:45:57 |
6.21 |
515 |
16215 |
买入 |
| 09:46:00 |
6.21 |
164 |
16379 |
买入 |
| 09:46:03 |
6.21 |
69 |
16448 |
买入 |
| 09:46:06 |
6.21 |
97 |
16545 |
买入 |
| 09:46:09 |
6.21 |
13 |
16558 |
买入 |
| 09:46:18 |
6.21 |
1 |
16559 |
买入 |
| 09:46:21 |
6.2 |
13 |
16572 |
卖出 |
| 09:46:24 |
6.2 |
17 |
16589 |
卖出 |
| 09:46:27 |
6.2 |
14 |
16603 |
卖出 |
| 09:46:30 |
6.2 |
1 |
16604 |
买入 |
| 09:46:36 |
6.2 |
13 |
16617 |
买入 |
| 09:46:48 |
6.2 |
15 |
16632 |
买入 |
| 09:46:57 |
6.2 |
21 |
16653 |
买入 |
| 09:47:00 |
6.2 |
5 |
16658 |
买入 |
| 09:47:03 |
6.2 |
11 |
16669 |
卖出 |
| 09:47:12 |
6.19 |
1 |
16670 |
卖出 |
| 09:47:18 |
6.2 |
10 |
16680 |
买入 |
| 09:47:24 |
6.19 |
194 |
16874 |
卖出 |
| 09:47:27 |
6.19 |
45 |
16919 |
卖出 |
| 09:47:33 |
6.19 |
1 |
16920 |
卖出 |
| 09:47:39 |
6.19 |
11 |
16931 |
卖出 |
| 09:47:42 |
6.2 |
11 |
16942 |
买入 |
| 09:47:57 |
6.19 |
1 |
16943 |
卖出 |
| 09:48:00 |
6.19 |
1 |
16944 |
卖出 |
| 09:48:06 |
6.2 |
336 |
17280 |
买入 |
| 09:48:09 |
6.2 |
18 |
17298 |
买入 |
| 09:48:12 |
6.2 |
1 |
17299 |
买入 |
| 09:48:30 |
6.19 |
12 |
17311 |
卖出 |
| 09:48:33 |
6.19 |
69 |
17380 |
卖出 |
| 09:48:36 |
6.19 |
58 |
17438 |
卖出 |
| 09:48:39 |
6.19 |
3 |
17441 |
卖出 |
| 09:48:45 |
6.19 |
1 |
17442 |
卖出 |
| 09:48:48 |
6.19 |
9 |
17451 |
卖出 |
| 09:48:51 |
6.19 |
9 |
17460 |
卖出 |
| 09:48:57 |
6.19 |
7 |
17467 |
卖出 |
| 09:49:00 |
6.19 |
11 |
17478 |
卖出 |
| 09:49:06 |
6.19 |
5 |
17483 |
卖出 |
| 09:49:09 |
6.19 |
2 |
17485 |
卖出 |
| 09:49:12 |
6.19 |
88 |
17573 |
卖出 |