美芝股份[002856]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.5 |
15 |
15 |
集合竞价 |
| 09:16:21 |
11.5 |
15 |
15 |
集合竞价 |
| 09:21:12 |
11.5 |
20 |
20 |
集合竞价 |
| 09:21:48 |
11.5 |
20 |
20 |
集合竞价 |
| 09:22:06 |
11.49 |
93 |
93 |
集合竞价 |
| 09:22:51 |
11.49 |
93 |
93 |
集合竞价 |
| 09:24:12 |
11.49 |
114 |
114 |
集合竞价 |
| 09:24:21 |
11.49 |
135 |
135 |
集合竞价 |
| 09:24:57 |
11.5 |
152 |
152 |
集合竞价 |
| 09:25:00 |
11.56 |
152 |
304 |
卖出 |
| 09:30:03 |
11.59 |
29 |
333 |
买入 |
| 09:30:06 |
11.58 |
7 |
340 |
卖出 |
| 09:30:09 |
11.59 |
8 |
348 |
买入 |
| 09:30:12 |
11.59 |
22 |
370 |
买入 |
| 09:30:15 |
11.58 |
20 |
390 |
卖出 |
| 09:30:18 |
11.58 |
3 |
393 |
卖出 |
| 09:30:21 |
11.58 |
1 |
394 |
买入 |
| 09:30:24 |
11.58 |
3 |
397 |
买入 |
| 09:30:27 |
11.59 |
24 |
421 |
买入 |
| 09:30:30 |
11.56 |
12 |
433 |
卖出 |
| 09:30:33 |
11.59 |
22 |
455 |
买入 |
| 09:30:36 |
11.59 |
20 |
475 |
买入 |
| 09:30:39 |
11.59 |
2 |
477 |
卖出 |
| 09:30:42 |
11.58 |
2 |
479 |
卖出 |
| 09:30:45 |
11.58 |
1 |
480 |
买入 |
| 09:30:51 |
11.58 |
5 |
485 |
买入 |
| 09:30:54 |
11.56 |
2 |
487 |
卖出 |
| 09:30:57 |
11.56 |
1 |
488 |
买入 |
| 09:31:00 |
11.58 |
19 |
507 |
卖出 |
| 09:31:03 |
11.61 |
25 |
532 |
买入 |
| 09:31:06 |
11.61 |
1 |
533 |
买入 |
| 09:31:09 |
11.61 |
6 |
539 |
买入 |
| 09:31:12 |
11.65 |
10 |
549 |
买入 |
| 09:31:15 |
11.66 |
9 |
558 |
买入 |
| 09:31:18 |
11.67 |
17 |
575 |
买入 |
| 09:31:21 |
11.65 |
2 |
577 |
卖出 |
| 09:31:24 |
11.64 |
16 |
593 |
卖出 |
| 09:31:27 |
11.65 |
5 |
598 |
买入 |
| 09:31:30 |
11.67 |
7 |
605 |
买入 |
| 09:31:39 |
11.67 |
7 |
612 |
买入 |
| 09:31:42 |
11.64 |
9 |
621 |
卖出 |
| 09:31:51 |
11.62 |
1 |
622 |
卖出 |
| 09:31:54 |
11.62 |
4 |
626 |
卖出 |
| 09:31:57 |
11.62 |
4 |
630 |
卖出 |
| 09:32:00 |
11.62 |
7 |
637 |
卖出 |
| 09:32:03 |
11.59 |
6 |
643 |
卖出 |
| 09:32:06 |
11.59 |
17 |
660 |
卖出 |
| 09:32:09 |
11.6 |
6 |
666 |
买入 |
| 09:32:12 |
11.6 |
39 |
705 |
买入 |
| 09:32:15 |
11.61 |
6 |
711 |
买入 |
| 09:32:18 |
11.6 |
21 |
732 |
卖出 |
| 09:32:21 |
11.6 |
24 |
756 |
卖出 |
| 09:32:24 |
11.59 |
2 |
758 |
买入 |
| 09:32:30 |
11.59 |
5 |
763 |
买入 |
| 09:32:33 |
11.56 |
6 |
769 |
卖出 |
| 09:32:36 |
11.56 |
6 |
775 |
卖出 |
| 09:32:39 |
11.56 |
22 |
797 |
买入 |
| 09:32:42 |
11.56 |
3 |
800 |
买入 |
| 09:32:45 |
11.58 |
27 |
827 |
买入 |
| 09:32:48 |
11.56 |
9 |
836 |
卖出 |
| 09:32:51 |
11.56 |
1 |
837 |
买入 |
| 09:32:57 |
11.55 |
9 |
846 |
卖出 |
| 09:33:00 |
11.55 |
2 |
848 |
买入 |
| 09:33:03 |
11.54 |
1 |
849 |
卖出 |
| 09:33:06 |
11.54 |
5 |
854 |
卖出 |
| 09:33:09 |
11.54 |
1 |
855 |
卖出 |
| 09:33:12 |
11.54 |
5 |
860 |
买入 |
| 09:33:15 |
11.54 |
13 |
873 |
买入 |
| 09:33:27 |
11.54 |
3 |
876 |
卖出 |
| 09:33:30 |
11.54 |
6 |
882 |
买入 |
| 09:33:33 |
11.54 |
1 |
883 |
卖出 |
| 09:33:36 |
11.54 |
1 |
884 |
买入 |
| 09:33:48 |
11.54 |
1 |
885 |
卖出 |
| 09:33:54 |
11.53 |
33 |
918 |
卖出 |
| 09:34:00 |
11.53 |
2 |
920 |
卖出 |
| 09:34:03 |
11.52 |
2 |
922 |
卖出 |
| 09:34:06 |
11.52 |
2 |
924 |
卖出 |
| 09:34:09 |
11.52 |
1 |
925 |
卖出 |
| 09:34:15 |
11.53 |
25 |
950 |
买入 |
| 09:34:18 |
11.51 |
33 |
983 |
卖出 |
| 09:34:21 |
11.51 |
4 |
987 |
卖出 |
| 09:34:33 |
11.51 |
7 |
994 |
卖出 |
| 09:34:42 |
11.51 |
2 |
996 |
卖出 |
| 09:34:45 |
11.51 |
1 |
997 |
卖出 |
| 09:34:48 |
11.51 |
12 |
1009 |
卖出 |
| 09:34:54 |
11.51 |
9 |
1018 |
卖出 |
| 09:35:00 |
11.53 |
2 |
1020 |
买入 |
| 09:35:03 |
11.53 |
37 |
1057 |
买入 |
| 09:35:06 |
11.53 |
36 |
1093 |
买入 |
| 09:35:09 |
11.53 |
1 |
1094 |
买入 |
| 09:35:12 |
11.51 |
9 |
1103 |
卖出 |
| 09:35:15 |
11.51 |
2 |
1105 |
卖出 |
| 09:35:18 |
11.51 |
13 |
1118 |
卖出 |
| 09:35:24 |
11.51 |
5 |
1123 |
卖出 |
| 09:35:27 |
11.51 |
8 |
1131 |
卖出 |
| 09:35:30 |
11.51 |
2 |
1133 |
卖出 |
| 09:35:33 |
11.51 |
2 |
1135 |
卖出 |
| 09:35:36 |
11.51 |
1 |
1136 |
卖出 |
| 09:35:39 |
11.51 |
21 |
1157 |
卖出 |
| 09:35:42 |
11.51 |
6 |
1163 |
买入 |
| 09:35:45 |
11.5 |
1 |
1164 |
卖出 |
| 09:35:48 |
11.52 |
1 |
1165 |
买入 |
| 09:35:54 |
11.5 |
9 |
1174 |
卖出 |
| 09:35:57 |
11.5 |
7 |
1181 |
卖出 |
| 09:36:06 |
11.52 |
9 |
1190 |
买入 |
| 09:36:09 |
11.5 |
71 |
1261 |
卖出 |
| 09:36:12 |
11.49 |
40 |
1301 |
卖出 |
| 09:36:15 |
11.49 |
16 |
1317 |
卖出 |
| 09:36:18 |
11.49 |
4 |
1321 |
卖出 |
| 09:36:24 |
11.49 |
37 |
1358 |
卖出 |
| 09:36:27 |
11.49 |
3 |
1361 |
买入 |
| 09:36:33 |
11.48 |
28 |
1389 |
卖出 |
| 09:36:36 |
11.48 |
9 |
1398 |
卖出 |
| 09:36:39 |
11.48 |
5 |
1403 |
卖出 |
| 09:36:42 |
11.48 |
12 |
1415 |
卖出 |
| 09:36:57 |
11.48 |
15 |
1430 |
卖出 |
| 09:37:00 |
11.48 |
10 |
1440 |
卖出 |
| 09:37:03 |
11.49 |
57 |
1497 |
买入 |
| 09:37:06 |
11.5 |
2 |
1499 |
买入 |
| 09:37:12 |
11.5 |
3 |
1502 |
买入 |
| 09:37:15 |
11.5 |
1 |
1503 |
买入 |
| 09:37:27 |
11.5 |
1 |
1504 |
卖出 |
| 09:37:36 |
11.5 |
1 |
1505 |
买入 |
| 09:37:42 |
11.49 |
2 |
1507 |
卖出 |
| 09:37:57 |
11.5 |
3 |
1510 |
卖出 |
| 09:38:00 |
11.5 |
1 |
1511 |
卖出 |
| 09:38:03 |
11.51 |
2 |
1513 |
买入 |
| 09:38:15 |
11.52 |
2 |
1515 |
买入 |
| 09:38:18 |
11.52 |
1 |
1516 |
买入 |
| 09:38:21 |
11.51 |
5 |
1521 |
卖出 |
| 09:38:24 |
11.51 |
16 |
1537 |
卖出 |
| 09:38:27 |
11.49 |
9 |
1546 |
卖出 |
| 09:38:30 |
11.49 |
6 |
1552 |
卖出 |
| 09:38:33 |
11.49 |
14 |
1566 |
卖出 |
| 09:38:36 |
11.49 |
1 |
1567 |
卖出 |
| 09:38:39 |
11.49 |
4 |
1571 |
卖出 |
| 09:38:42 |
11.5 |
10 |
1581 |
买入 |
| 09:38:45 |
11.49 |
6 |
1587 |
卖出 |
| 09:38:48 |
11.49 |
3 |
1590 |
卖出 |
| 09:38:51 |
11.49 |
8 |
1598 |
卖出 |
| 09:38:54 |
11.49 |
8 |
1606 |
卖出 |
| 09:38:57 |
11.48 |
13 |
1619 |
卖出 |
| 09:39:00 |
11.48 |
1 |
1620 |
卖出 |
| 09:39:03 |
11.48 |
6 |
1626 |
卖出 |
| 09:39:06 |
11.48 |
1 |
1627 |
卖出 |
| 09:39:12 |
11.49 |
13 |
1640 |
买入 |
| 09:39:15 |
11.48 |
3 |
1643 |
卖出 |
| 09:39:18 |
11.48 |
4 |
1647 |
卖出 |
| 09:39:21 |
11.5 |
17 |
1664 |
买入 |
| 09:39:24 |
11.48 |
11 |
1675 |
卖出 |
| 09:39:27 |
11.48 |
2 |
1677 |
卖出 |
| 09:39:30 |
11.5 |
3 |
1680 |
买入 |
| 09:39:36 |
11.5 |
10 |
1690 |
买入 |
| 09:39:54 |
11.49 |
6 |
1696 |
卖出 |
| 09:40:03 |
11.5 |
3 |
1699 |
买入 |
| 09:40:06 |
11.51 |
2 |
1701 |
买入 |
| 09:40:09 |
11.51 |
4 |
1705 |
买入 |
| 09:40:12 |
11.49 |
1 |
1706 |
卖出 |
| 09:40:18 |
11.5 |
2 |
1708 |
卖出 |
| 09:40:24 |
11.5 |
2 |
1710 |
卖出 |
| 09:40:27 |
11.5 |
2 |
1712 |
买入 |
| 09:40:54 |
11.5 |
1 |
1713 |
卖出 |
| 09:41:00 |
11.51 |
8 |
1721 |
买入 |
| 09:41:03 |
11.51 |
8 |
1729 |
买入 |
| 09:41:09 |
11.52 |
7 |
1736 |
买入 |
| 09:41:12 |
11.52 |
3 |
1739 |
买入 |
| 09:41:15 |
11.52 |
4 |
1743 |
买入 |
| 09:41:21 |
11.52 |
1 |
1744 |
买入 |
| 09:41:24 |
11.52 |
6 |
1750 |
买入 |
| 09:41:27 |
11.52 |
9 |
1759 |
卖出 |
| 09:41:30 |
11.5 |
1 |
1760 |
卖出 |
| 09:41:33 |
11.51 |
4 |
1764 |
买入 |
| 09:41:39 |
11.5 |
5 |
1769 |
卖出 |
| 09:41:42 |
11.5 |
5 |
1774 |
卖出 |
| 09:41:45 |
11.5 |
3 |
1777 |
卖出 |
| 09:42:06 |
11.5 |
1 |
1778 |
卖出 |
| 09:42:09 |
11.51 |
4 |
1782 |
买入 |
| 09:42:12 |
11.5 |
71 |
1853 |
卖出 |
| 09:42:15 |
11.5 |
22 |
1875 |
卖出 |
| 09:42:18 |
11.5 |
8 |
1883 |
卖出 |
| 09:42:21 |
11.51 |
26 |
1909 |
买入 |
| 09:42:24 |
11.51 |
9 |
1918 |
卖出 |
| 09:42:30 |
11.5 |
3 |
1921 |
卖出 |
| 09:42:36 |
11.51 |
5 |
1926 |
买入 |
| 09:42:42 |
11.49 |
109 |
2035 |
卖出 |
| 09:42:45 |
11.49 |
22 |
2057 |
卖出 |
| 09:42:48 |
11.49 |
1 |
2058 |
卖出 |
| 09:42:51 |
11.49 |
1 |
2059 |
卖出 |
| 09:42:54 |
11.49 |
7 |
2066 |
卖出 |
| 09:42:57 |
11.49 |
2 |
2068 |
卖出 |
| 09:43:00 |
11.49 |
1 |
2069 |
卖出 |
| 09:43:03 |
11.51 |
20 |
2089 |
买入 |
| 09:43:06 |
11.49 |
2 |
2091 |
卖出 |
| 09:43:09 |
11.49 |
22 |
2113 |
卖出 |
| 09:43:12 |
11.48 |
14 |
2127 |
卖出 |
| 09:43:15 |
11.47 |
145 |
2272 |
卖出 |
| 09:43:18 |
11.5 |
30 |
2302 |
买入 |
| 09:43:21 |
11.47 |
12 |
2314 |
卖出 |
| 09:43:24 |
11.48 |
32 |
2346 |
买入 |
| 09:43:27 |
11.48 |
17 |
2363 |
卖出 |
| 09:43:36 |
11.48 |
20 |
2383 |
卖出 |
| 09:43:39 |
11.48 |
1 |
2384 |
卖出 |
| 09:43:42 |
11.48 |
1 |
2385 |
买入 |
| 09:43:45 |
11.48 |
1 |
2386 |
卖出 |
| 09:43:48 |
11.48 |
7 |
2393 |
卖出 |
| 09:43:54 |
11.47 |
3 |
2396 |
卖出 |
| 09:44:00 |
11.47 |
2 |
2398 |
卖出 |
| 09:44:09 |
11.46 |
9 |
2407 |
卖出 |
| 09:44:12 |
11.46 |
4 |
2411 |
卖出 |
| 09:44:15 |
11.46 |
3 |
2414 |
卖出 |
| 09:44:45 |
11.46 |
2 |
2416 |
卖出 |
| 09:45:03 |
11.46 |
25 |
2441 |
卖出 |
| 09:45:09 |
11.46 |
3 |
2444 |
卖出 |
| 09:45:12 |
11.46 |
2 |
2446 |
卖出 |
| 09:45:15 |
11.46 |
13 |
2459 |
卖出 |
| 09:45:18 |
11.46 |
13 |
2472 |
卖出 |
| 09:45:21 |
11.46 |
14 |
2486 |
卖出 |
| 09:45:24 |
11.46 |
16 |
2502 |
卖出 |
| 09:45:27 |
11.46 |
92 |
2594 |
卖出 |
| 09:45:36 |
11.45 |
2 |
2596 |
卖出 |
| 09:45:39 |
11.45 |
12 |
2608 |
卖出 |
| 09:45:45 |
11.45 |
87 |
2695 |
卖出 |
| 09:45:48 |
11.45 |
5 |
2700 |
卖出 |
| 09:45:54 |
11.44 |
28 |
2728 |
卖出 |
| 09:46:15 |
11.44 |
9 |
2737 |
卖出 |
| 09:46:18 |
11.44 |
2 |
2739 |
卖出 |
| 09:46:27 |
11.44 |
21 |
2760 |
卖出 |
| 09:46:36 |
11.43 |
9 |
2769 |
卖出 |
| 09:46:39 |
11.43 |
3 |
2772 |
卖出 |
| 09:46:42 |
11.43 |
18 |
2790 |
卖出 |
| 09:47:03 |
11.43 |
10 |
2800 |
卖出 |
| 09:47:06 |
11.43 |
5 |
2805 |
卖出 |
| 09:47:09 |
11.42 |
49 |
2854 |
卖出 |
| 09:47:12 |
11.43 |
30 |
2884 |
买入 |
| 09:47:30 |
11.43 |
2 |
2886 |
买入 |
| 09:47:36 |
11.43 |
1 |
2887 |
卖出 |
| 09:47:51 |
11.42 |
8 |
2895 |
卖出 |
| 09:47:54 |
11.42 |
11 |
2906 |
卖出 |
| 09:47:57 |
11.42 |
1 |
2907 |
卖出 |
| 09:48:00 |
11.42 |
2 |
2909 |
卖出 |
| 09:48:03 |
11.43 |
3 |
2912 |
买入 |
| 09:48:06 |
11.42 |
5 |
2917 |
卖出 |
| 09:48:09 |
11.43 |
26 |
2943 |
买入 |
| 09:48:12 |
11.43 |
5 |
2948 |
卖出 |
| 09:48:15 |
11.42 |
27 |
2975 |
卖出 |
| 09:48:24 |
11.42 |
3 |
2978 |
卖出 |
| 09:48:27 |
11.42 |
7 |
2985 |
卖出 |
| 09:48:30 |
11.43 |
59 |
3044 |
买入 |
| 09:48:36 |
11.42 |
23 |
3067 |
卖出 |
| 09:48:39 |
11.42 |
2 |
3069 |
卖出 |
| 09:49:09 |
11.42 |
4 |
3073 |
卖出 |
| 09:49:12 |
11.41 |
35 |
3108 |
卖出 |
| 09:49:15 |
11.41 |
8 |
3116 |
卖出 |
| 09:49:18 |
11.41 |
2 |
3118 |
卖出 |
| 09:49:21 |
11.41 |
2 |
3120 |
卖出 |
| 09:49:24 |
11.42 |
3 |
3123 |
买入 |
| 09:49:27 |
11.41 |
2 |
3125 |
卖出 |
| 09:49:39 |
11.41 |
11 |
3136 |
卖出 |
| 09:49:42 |
11.41 |
23 |
3159 |
卖出 |
| 09:49:45 |
11.4 |
18 |
3177 |
卖出 |
| 09:49:48 |
11.4 |
30 |
3207 |
卖出 |
| 09:50:00 |
11.41 |
7 |
3214 |
买入 |
| 09:50:06 |
11.41 |
4 |
3218 |
卖出 |
| 09:50:09 |
11.41 |
12 |
3230 |
卖出 |
| 09:50:18 |
11.41 |
2 |
3232 |
买入 |
| 09:50:21 |
11.4 |
4 |
3236 |
卖出 |
| 09:50:24 |
11.42 |
12 |
3248 |
买入 |
| 09:50:27 |
11.4 |
27 |
3275 |
卖出 |
| 09:50:30 |
11.4 |
1 |
3276 |
卖出 |
| 09:50:39 |
11.41 |
10 |
3286 |
卖出 |
| 09:50:45 |
11.41 |
16 |
3302 |
卖出 |
| 09:50:51 |
11.41 |
2 |
3304 |
卖出 |
| 09:50:54 |
11.41 |
1 |
3305 |
卖出 |
| 09:50:57 |
11.41 |
1 |
3306 |
卖出 |
| 09:51:06 |
11.42 |
3 |
3309 |
买入 |
| 09:51:09 |
11.42 |
5 |
3314 |
买入 |
| 09:51:12 |
11.41 |
3 |
3317 |
卖出 |
| 09:51:24 |
11.41 |
27 |
3344 |
卖出 |
| 09:51:36 |
11.41 |
1 |
3345 |
卖出 |
| 09:51:39 |
11.41 |
6 |
3351 |
卖出 |
| 09:51:45 |
11.41 |
12 |
3363 |
卖出 |
| 09:51:51 |
11.43 |
3 |
3366 |
买入 |
| 09:52:06 |
11.41 |
1 |
3367 |
卖出 |
| 09:52:09 |
11.41 |
3 |
3370 |
卖出 |
| 09:52:12 |
11.42 |
1 |
3371 |
买入 |
| 09:52:15 |
11.43 |
1 |
3372 |
买入 |
| 09:52:18 |
11.42 |
7 |
3379 |
卖出 |
| 09:52:27 |
11.42 |
15 |
3394 |
卖出 |
| 09:52:39 |
11.42 |
4 |
3398 |
卖出 |
| 09:52:51 |
11.42 |
20 |
3418 |
卖出 |
| 09:52:57 |
11.44 |
85 |
3503 |
买入 |
| 09:53:00 |
11.45 |
1 |
3504 |
买入 |
| 09:53:09 |
11.44 |
4 |
3508 |
卖出 |
| 09:53:12 |
11.44 |
1 |
3509 |
买入 |
| 09:54:09 |
11.44 |
7 |
3516 |
卖出 |
| 09:54:12 |
11.43 |
13 |
3529 |
卖出 |
| 09:54:15 |
11.43 |
5 |
3534 |
卖出 |
| 09:54:18 |
11.43 |
1 |
3535 |
卖出 |
| 09:54:21 |
11.43 |
1 |
3536 |
卖出 |
| 09:54:24 |
11.43 |
3 |
3539 |
卖出 |