华业香料[300886]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.07 |
40 |
40 |
集合竞价 |
| 09:25:03 |
26.07 |
42 |
82 |
买入 |
| 09:30:03 |
26.06 |
6 |
88 |
卖出 |
| 09:30:06 |
25.87 |
8 |
96 |
卖出 |
| 09:30:12 |
25.93 |
2 |
98 |
买入 |
| 09:30:15 |
25.93 |
3 |
101 |
卖出 |
| 09:30:18 |
25.93 |
1 |
102 |
卖出 |
| 09:30:30 |
25.93 |
9 |
111 |
买入 |
| 09:30:57 |
25.93 |
1 |
112 |
卖出 |
| 09:31:21 |
26 |
7 |
119 |
买入 |
| 09:31:33 |
26 |
1 |
120 |
买入 |
| 09:31:36 |
25.94 |
11 |
131 |
卖出 |
| 09:31:51 |
26 |
1 |
132 |
买入 |
| 09:32:00 |
26 |
1 |
133 |
买入 |
| 09:32:06 |
26 |
1 |
134 |
买入 |
| 09:32:09 |
26 |
1 |
135 |
买入 |
| 09:32:33 |
25.95 |
1 |
136 |
卖出 |
| 09:32:39 |
25.93 |
42 |
178 |
卖出 |
| 09:33:09 |
25.88 |
1 |
179 |
买入 |
| 09:33:18 |
25.92 |
10 |
189 |
买入 |
| 09:33:21 |
25.89 |
55 |
244 |
卖出 |
| 09:33:27 |
25.93 |
10 |
254 |
买入 |
| 09:33:30 |
25.95 |
4 |
258 |
买入 |
| 09:33:33 |
25.95 |
29 |
287 |
买入 |
| 09:33:36 |
25.95 |
59 |
346 |
买入 |
| 09:33:39 |
25.95 |
19 |
365 |
买入 |
| 09:33:45 |
25.99 |
5 |
370 |
买入 |
| 09:33:54 |
25.95 |
49 |
419 |
卖出 |
| 09:33:57 |
25.95 |
7 |
426 |
买入 |
| 09:34:00 |
25.99 |
23 |
449 |
卖出 |
| 09:34:06 |
26 |
81 |
530 |
买入 |
| 09:34:09 |
26.06 |
71 |
601 |
买入 |
| 09:34:12 |
26.07 |
50 |
651 |
买入 |
| 09:34:15 |
26.07 |
51 |
702 |
买入 |
| 09:34:21 |
26.07 |
16 |
718 |
买入 |
| 09:34:33 |
26.07 |
6 |
724 |
卖出 |
| 09:34:42 |
26.07 |
7 |
731 |
卖出 |
| 09:34:51 |
26.06 |
2 |
733 |
卖出 |
| 09:34:54 |
26.06 |
3 |
736 |
买入 |
| 09:34:57 |
26.06 |
1 |
737 |
买入 |
| 09:35:09 |
26.1 |
3 |
740 |
买入 |
| 09:35:12 |
26.08 |
4 |
744 |
卖出 |
| 09:35:15 |
26.16 |
1 |
745 |
买入 |
| 09:35:30 |
26.14 |
4 |
749 |
卖出 |
| 09:35:33 |
26.14 |
6 |
755 |
卖出 |
| 09:35:36 |
26.14 |
5 |
760 |
买入 |
| 09:35:42 |
26.14 |
2 |
762 |
买入 |
| 09:35:54 |
26.13 |
4 |
766 |
卖出 |
| 09:35:57 |
26.1 |
36 |
802 |
卖出 |
| 09:36:03 |
26.09 |
3 |
805 |
卖出 |
| 09:36:12 |
26.1 |
2 |
807 |
买入 |
| 09:36:42 |
26.11 |
2 |
809 |
卖出 |
| 09:37:00 |
26.11 |
1 |
810 |
买入 |
| 09:37:03 |
26.14 |
2 |
812 |
买入 |
| 09:37:09 |
26.15 |
26 |
838 |
买入 |
| 09:37:12 |
26.12 |
19 |
857 |
卖出 |
| 09:37:21 |
26.16 |
7 |
864 |
买入 |
| 09:37:45 |
26.16 |
8 |
872 |
卖出 |
| 09:37:51 |
26.16 |
26 |
898 |
卖出 |
| 09:37:57 |
26.16 |
23 |
921 |
卖出 |
| 09:38:06 |
26.16 |
19 |
940 |
卖出 |
| 09:38:09 |
26.16 |
6 |
946 |
卖出 |
| 09:38:12 |
26.17 |
13 |
959 |
买入 |
| 09:38:15 |
26.17 |
4 |
963 |
卖出 |
| 09:38:18 |
26.1 |
2 |
965 |
卖出 |
| 09:38:27 |
26.15 |
1 |
966 |
买入 |
| 09:38:51 |
26.12 |
10 |
976 |
卖出 |
| 09:39:00 |
26.18 |
27 |
1003 |
买入 |
| 09:39:03 |
26.12 |
4 |
1007 |
卖出 |
| 09:39:15 |
26.17 |
2 |
1009 |
买入 |
| 09:39:24 |
26.18 |
22 |
1031 |
买入 |
| 09:39:27 |
26.26 |
4 |
1035 |
买入 |
| 09:40:00 |
26.21 |
1 |
1036 |
卖出 |
| 09:40:12 |
26.21 |
1 |
1037 |
卖出 |
| 09:40:15 |
26.25 |
2 |
1039 |
买入 |
| 09:40:18 |
26.25 |
8 |
1047 |
买入 |
| 09:40:21 |
26.21 |
7 |
1054 |
卖出 |
| 09:40:30 |
26.25 |
10 |
1064 |
买入 |
| 09:40:36 |
26.25 |
2 |
1066 |
买入 |
| 09:41:06 |
26.15 |
2 |
1068 |
卖出 |
| 09:41:12 |
26.25 |
10 |
1078 |
买入 |
| 09:41:42 |
26.16 |
2 |
1080 |
卖出 |
| 09:41:48 |
26.24 |
3 |
1083 |
买入 |
| 09:42:03 |
26.24 |
2 |
1085 |
卖出 |
| 09:42:12 |
26.24 |
3 |
1088 |
买入 |
| 09:42:24 |
26.17 |
1 |
1089 |
卖出 |
| 09:42:54 |
26.24 |
9 |
1098 |
买入 |
| 09:43:03 |
26.25 |
1 |
1099 |
买入 |
| 09:43:12 |
26.25 |
5 |
1104 |
买入 |
| 09:43:15 |
26.24 |
5 |
1109 |
卖出 |
| 09:43:18 |
26.25 |
5 |
1114 |
卖出 |
| 09:43:30 |
26.24 |
4 |
1118 |
卖出 |
| 09:43:39 |
26.25 |
9 |
1127 |
买入 |
| 09:43:45 |
26.24 |
10 |
1137 |
卖出 |
| 09:43:51 |
26.24 |
10 |
1147 |
卖出 |
| 09:43:57 |
26.24 |
10 |
1157 |
卖出 |
| 09:44:00 |
26.24 |
1 |
1158 |
卖出 |
| 09:44:24 |
26.24 |
1 |
1159 |
卖出 |
| 09:44:27 |
26.24 |
6 |
1165 |
卖出 |
| 09:44:36 |
26.24 |
1 |
1166 |
卖出 |
| 09:46:09 |
26.24 |
10 |
1176 |
买入 |
| 09:47:36 |
26.18 |
6 |
1182 |
卖出 |
| 09:47:48 |
26.18 |
7 |
1189 |
买入 |
| 09:48:03 |
26.18 |
7 |
1196 |
买入 |
| 09:48:15 |
26.23 |
10 |
1206 |
买入 |
| 09:48:45 |
26.24 |
18 |
1224 |
买入 |
| 09:48:54 |
26.24 |
1 |
1225 |
卖出 |
| 09:48:57 |
26.24 |
3 |
1228 |
卖出 |
| 09:49:36 |
26.24 |
16 |
1244 |
买入 |
| 09:49:45 |
26.24 |
1 |
1245 |
买入 |
| 09:49:51 |
26.25 |
1 |
1246 |
买入 |
| 09:50:03 |
26.24 |
2 |
1248 |
卖出 |
| 09:50:12 |
26.23 |
1 |
1249 |
卖出 |
| 09:50:18 |
26.23 |
1 |
1250 |
卖出 |
| 09:50:39 |
26.2 |
2 |
1252 |
卖出 |
| 09:51:09 |
26.18 |
22 |
1274 |
卖出 |
| 09:51:21 |
26.18 |
10 |
1284 |
卖出 |
| 09:51:57 |
26.2 |
5 |
1289 |
卖出 |
| 09:52:03 |
26.22 |
1 |
1290 |
买入 |
| 09:53:30 |
26.2 |
4 |
1294 |
卖出 |
| 09:54:03 |
26.2 |
3 |
1297 |
卖出 |
| 09:54:24 |
26.18 |
1 |
1298 |
卖出 |
| 09:54:48 |
26.18 |
10 |
1308 |
卖出 |
| 09:55:06 |
26.2 |
1 |
1309 |
买入 |
| 09:55:15 |
26.18 |
7 |
1316 |
卖出 |
| 09:55:36 |
26.18 |
1 |
1317 |
买入 |
| 09:56:00 |
26.18 |
9 |
1326 |
卖出 |
| 09:57:03 |
26.18 |
3 |
1329 |
卖出 |
| 09:57:09 |
26.18 |
5 |
1334 |
买入 |
| 09:57:45 |
26.17 |
4 |
1338 |
卖出 |
| 09:59:03 |
26.16 |
28 |
1366 |
卖出 |
| 09:59:45 |
26.16 |
3 |
1369 |
卖出 |
| 09:59:54 |
26.16 |
63 |
1432 |
买入 |
| 10:00:03 |
26.16 |
3 |
1435 |
买入 |
| 10:00:09 |
26.17 |
1 |
1436 |
买入 |
| 10:00:12 |
26.17 |
2 |
1438 |
买入 |
| 10:00:18 |
26.17 |
1 |
1439 |
买入 |
| 10:00:36 |
26.16 |
8 |
1447 |
卖出 |
| 10:00:48 |
26.16 |
2 |
1449 |
买入 |
| 10:01:03 |
26.17 |
20 |
1469 |
买入 |
| 10:01:06 |
26.16 |
3 |
1472 |
卖出 |
| 10:01:09 |
26.16 |
2 |
1474 |
买入 |
| 10:01:18 |
26.16 |
1 |
1475 |
卖出 |
| 10:01:48 |
26.17 |
10 |
1485 |
买入 |
| 10:01:51 |
26.16 |
24 |
1509 |
卖出 |
| 10:02:00 |
26.17 |
3 |
1512 |
买入 |
| 10:02:12 |
26.16 |
7 |
1519 |
买入 |
| 10:02:45 |
26.16 |
1 |
1520 |
卖出 |
| 10:02:51 |
26.16 |
3 |
1523 |
卖出 |
| 10:02:57 |
26.16 |
1 |
1524 |
卖出 |
| 10:03:27 |
26.16 |
1 |
1525 |
卖出 |
| 10:05:45 |
26.14 |
2 |
1527 |
卖出 |
| 10:06:15 |
26.14 |
7 |
1534 |
卖出 |
| 10:06:27 |
26.14 |
14 |
1548 |
卖出 |
| 10:07:45 |
26.15 |
5 |
1553 |
买入 |
| 10:07:54 |
26.15 |
10 |
1563 |
买入 |
| 10:09:12 |
26.15 |
12 |
1575 |
卖出 |
| 10:10:00 |
26.16 |
8 |
1583 |
买入 |
| 10:11:18 |
26.16 |
20 |
1603 |
买入 |
| 10:12:06 |
26.16 |
7 |
1610 |
买入 |
| 10:13:42 |
26.17 |
40 |
1650 |
买入 |
| 10:13:45 |
26.17 |
10 |
1660 |
买入 |
| 10:13:48 |
26.17 |
5 |
1665 |
买入 |
| 10:14:36 |
26.17 |
15 |
1680 |
买入 |
| 10:15:03 |
26.16 |
8 |
1688 |
卖出 |
| 10:16:15 |
26.17 |
9 |
1697 |
买入 |
| 10:18:00 |
26.17 |
2 |
1699 |
买入 |
| 10:18:36 |
26.17 |
5 |
1704 |
买入 |
| 10:20:00 |
26.17 |
0 |
1704 |
买入 |
| 10:20:27 |
26.17 |
2 |
1706 |
卖出 |
| 10:20:30 |
26.17 |
2 |
1708 |
卖出 |
| 10:20:33 |
26.2 |
7 |
1715 |
买入 |
| 10:20:39 |
26.2 |
2 |
1717 |
买入 |
| 10:20:48 |
26.2 |
1 |
1718 |
买入 |
| 10:20:57 |
26.2 |
4 |
1722 |
买入 |
| 10:21:00 |
26.2 |
22 |
1744 |
买入 |
| 10:21:15 |
26.21 |
2 |
1746 |
买入 |
| 10:21:36 |
26.2 |
10 |
1756 |
卖出 |
| 10:22:24 |
26.2 |
36 |
1792 |
卖出 |
| 10:22:36 |
26.2 |
34 |
1826 |
买入 |
| 10:23:18 |
26.21 |
29 |
1855 |
买入 |
| 10:23:21 |
26.21 |
11 |
1866 |
买入 |
| 10:24:33 |
26.21 |
24 |
1890 |
卖出 |
| 10:24:45 |
26.21 |
11 |
1901 |
买入 |
| 10:25:12 |
26.21 |
1 |
1902 |
买入 |
| 10:25:27 |
26.2 |
27 |
1929 |
卖出 |
| 10:26:03 |
26.2 |
2 |
1931 |
卖出 |
| 10:26:12 |
26.2 |
3 |
1934 |
卖出 |
| 10:26:24 |
26.2 |
26 |
1960 |
卖出 |
| 10:26:27 |
26.2 |
4 |
1964 |
卖出 |
| 10:26:33 |
26.2 |
6 |
1970 |
卖出 |
| 10:27:15 |
26.2 |
2 |
1972 |
卖出 |
| 10:28:45 |
26.2 |
7 |
1979 |
卖出 |
| 10:29:21 |
26.2 |
5 |
1984 |
卖出 |
| 10:29:30 |
26.21 |
10 |
1994 |
买入 |
| 10:30:24 |
26.2 |
2 |
1996 |
卖出 |
| 10:30:54 |
26.2 |
2 |
1998 |
卖出 |
| 10:32:21 |
26.2 |
2 |
2000 |
卖出 |
| 10:33:09 |
26.19 |
53 |
2053 |
卖出 |
| 10:33:24 |
26.19 |
27 |
2080 |
卖出 |
| 10:33:39 |
26.17 |
3 |
2083 |
卖出 |
| 10:34:18 |
26.17 |
4 |
2087 |
卖出 |
| 10:35:21 |
26.14 |
9 |
2096 |
卖出 |
| 10:35:36 |
26.15 |
9 |
2105 |
卖出 |
| 10:36:45 |
26.16 |
1 |
2106 |
买入 |
| 10:37:18 |
26.17 |
2 |
2108 |
买入 |
| 10:37:36 |
26.17 |
6 |
2114 |
买入 |
| 10:39:33 |
26.2 |
5 |
2119 |
买入 |
| 10:40:12 |
26.2 |
28 |
2147 |
买入 |
| 10:41:06 |
26.2 |
2 |
2149 |
卖出 |
| 10:41:30 |
26.2 |
4 |
2153 |
卖出 |
| 10:43:18 |
26.18 |
4 |
2157 |
卖出 |
| 10:43:51 |
26.18 |
6 |
2163 |
卖出 |
| 10:44:42 |
26.17 |
13 |
2176 |
卖出 |
| 10:46:21 |
26.16 |
10 |
2186 |
卖出 |
| 10:47:06 |
26.17 |
10 |
2196 |
买入 |
| 10:49:45 |
26.17 |
0 |
2196 |
买入 |
| 10:51:09 |
26.17 |
5 |
2201 |
卖出 |
| 10:51:15 |
26.17 |
10 |
2211 |
卖出 |
| 10:53:00 |
26.17 |
1 |
2212 |
卖出 |
| 10:53:33 |
26.17 |
1 |
2213 |
卖出 |
| 10:53:39 |
26.17 |
12 |
2225 |
卖出 |
| 10:53:42 |
26.17 |
1 |
2226 |
卖出 |
| 10:54:30 |
26.17 |
4 |
2230 |
卖出 |
| 10:55:33 |
26.16 |
3 |
2233 |
卖出 |
| 10:56:54 |
26.16 |
15 |
2248 |
卖出 |
| 10:58:18 |
26.16 |
7 |
2255 |
卖出 |
| 10:58:33 |
26.17 |
7 |
2262 |
买入 |
| 11:00:21 |
26.17 |
2 |
2264 |
卖出 |
| 11:00:24 |
26.17 |
2 |
2266 |
卖出 |
| 11:02:30 |
26.19 |
19 |
2285 |
买入 |
| 11:06:18 |
26.16 |
94 |
2379 |
卖出 |
| 11:07:15 |
26.16 |
1 |
2380 |
买入 |
| 11:08:09 |
26.16 |
10 |
2390 |
买入 |
| 11:09:18 |
26.15 |
7 |
2397 |
卖出 |
| 11:11:54 |
26.15 |
21 |
2418 |
卖出 |
| 11:12:30 |
26.13 |
159 |
2577 |
卖出 |
| 11:17:42 |
26.13 |
5 |
2582 |
卖出 |
| 11:18:03 |
26.13 |
32 |
2614 |
卖出 |
| 11:18:06 |
26.13 |
40 |
2654 |
卖出 |
| 11:18:24 |
26.12 |
37 |
2691 |
卖出 |
| 11:18:30 |
26.13 |
11 |
2702 |
买入 |
| 11:20:21 |
26.13 |
1 |
2703 |
卖出 |
| 11:20:42 |
26.1 |
3 |
2706 |
卖出 |
| 11:20:45 |
26.1 |
1 |
2707 |
卖出 |
| 11:21:24 |
26.08 |
11 |
2718 |
卖出 |
| 11:21:30 |
26.08 |
19 |
2737 |
买入 |
| 11:21:36 |
26.08 |
28 |
2765 |
买入 |
| 11:22:24 |
26.1 |
11 |
2776 |
卖出 |
| 11:22:27 |
26.1 |
1 |
2777 |
卖出 |
| 11:22:39 |
26.11 |
5 |
2782 |
卖出 |
| 11:22:48 |
26.18 |
10 |
2792 |
买入 |
| 11:22:57 |
26.19 |
10 |
2802 |
买入 |
| 11:23:36 |
26.19 |
1 |
2803 |
买入 |
| 11:23:48 |
26.19 |
5 |
2808 |
买入 |
| 11:24:36 |
26.19 |
1 |
2809 |
买入 |
| 11:25:03 |
26.19 |
10 |
2819 |
买入 |
| 13:00:03 |
26.15 |
99 |
2918 |
卖出 |
| 13:00:06 |
26.19 |
7 |
2925 |
买入 |
| 13:04:12 |
26.85 |
510 |
3435 |
买入 |
| 13:04:15 |
26.85 |
29 |
3464 |
卖出 |
| 13:04:18 |
26.86 |
83 |
3547 |
买入 |
| 13:04:21 |
26.86 |
19 |
3566 |
卖出 |
| 13:04:24 |
26.86 |
8 |
3574 |
卖出 |
| 13:04:27 |
26.9 |
4 |
3578 |
买入 |
| 13:04:33 |
26.86 |
16 |
3594 |
买入 |
| 13:04:36 |
26.84 |
13 |
3607 |
买入 |
| 13:04:39 |
26.84 |
1 |
3608 |
买入 |
| 13:04:42 |
26.3 |
4 |
3612 |
卖出 |
| 13:04:45 |
26.84 |
50 |
3662 |
买入 |
| 13:04:48 |
26.84 |
50 |
3712 |
买入 |
| 13:04:51 |
26.88 |
45 |
3757 |
买入 |
| 13:04:54 |
26.88 |
7 |
3764 |
卖出 |
| 13:04:57 |
26.88 |
101 |
3865 |
卖出 |
| 13:05:00 |
26.9 |
82 |
3947 |
买入 |
| 13:05:03 |
26.86 |
8 |
3955 |
卖出 |
| 13:05:06 |
27.13 |
295 |
4250 |
买入 |
| 13:05:09 |
27.13 |
96 |
4346 |
卖出 |
| 13:05:12 |
27.19 |
7 |
4353 |
买入 |
| 13:05:15 |
27.24 |
1 |
4354 |
买入 |
| 13:05:18 |
27.14 |
5 |
4359 |
卖出 |
| 13:05:21 |
27.13 |
39 |
4398 |
卖出 |
| 13:05:24 |
27.13 |
5 |
4403 |
买入 |
| 13:05:27 |
27.09 |
36 |
4439 |
卖出 |
| 13:05:33 |
26.95 |
25 |
4464 |
卖出 |
| 13:05:36 |
26.95 |
14 |
4478 |
买入 |
| 13:05:39 |
26.86 |
1 |
4479 |
卖出 |
| 13:05:42 |
26.95 |
13 |
4492 |
买入 |
| 13:05:45 |
26.95 |
48 |
4540 |
买入 |
| 13:05:48 |
26.86 |
23 |
4563 |
卖出 |
| 13:05:51 |
26.94 |
10 |
4573 |
买入 |
| 13:05:54 |
26.94 |
5 |
4578 |
买入 |
| 13:05:57 |
26.95 |
7 |
4585 |
买入 |
| 13:06:00 |
26.95 |
1 |
4586 |
买入 |
| 13:06:03 |
26.48 |
9 |
4595 |
卖出 |
| 13:06:06 |
26.99 |
50 |
4645 |
买入 |
| 13:06:21 |
26.53 |
114 |
4759 |
卖出 |
| 13:06:27 |
26.83 |
4 |
4763 |
卖出 |
| 13:06:33 |
26.92 |
12 |
4775 |
买入 |
| 13:06:42 |
26.83 |
1 |
4776 |
买入 |