众兴菌业[002772]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.59 |
1 |
1 |
集合竞价 |
| 09:15:09 |
7.6 |
7 |
7 |
集合竞价 |
| 09:15:27 |
7.5 |
300 |
300 |
集合竞价 |
| 09:16:03 |
7.5 |
300 |
300 |
集合竞价 |
| 09:16:21 |
7.5 |
300 |
300 |
集合竞价 |
| 09:16:39 |
7.5 |
300 |
300 |
集合竞价 |
| 09:16:48 |
7.46 |
580 |
580 |
集合竞价 |
| 09:17:24 |
7.46 |
580 |
580 |
集合竞价 |
| 09:17:33 |
7.46 |
580 |
580 |
集合竞价 |
| 09:17:42 |
7.46 |
580 |
580 |
集合竞价 |
| 09:18:09 |
7.5 |
300 |
300 |
集合竞价 |
| 09:18:36 |
7.5 |
300 |
300 |
集合竞价 |
| 09:18:45 |
7.61 |
397 |
397 |
集合竞价 |
| 09:19:03 |
7.5 |
300 |
300 |
集合竞价 |
| 09:19:12 |
7.5 |
300 |
300 |
集合竞价 |
| 09:19:21 |
7.5 |
300 |
300 |
集合竞价 |
| 09:19:30 |
7.5 |
300 |
300 |
集合竞价 |
| 09:20:00 |
7.5 |
300 |
300 |
集合竞价 |
| 09:20:36 |
7.5 |
300 |
300 |
集合竞价 |
| 09:21:21 |
7.5 |
300 |
300 |
集合竞价 |
| 09:21:39 |
7.5 |
300 |
300 |
集合竞价 |
| 09:22:06 |
7.5 |
300 |
300 |
集合竞价 |
| 09:23:09 |
7.5 |
310 |
310 |
集合竞价 |
| 09:23:45 |
7.5 |
310 |
310 |
集合竞价 |
| 09:24:30 |
7.5 |
311 |
311 |
集合竞价 |
| 09:24:39 |
7.5 |
311 |
311 |
集合竞价 |
| 09:24:48 |
7.51 |
311 |
311 |
集合竞价 |
| 09:24:57 |
7.51 |
313 |
313 |
集合竞价 |
| 09:25:00 |
7.51 |
313 |
626 |
卖出 |
| 09:30:00 |
7.53 |
3 |
629 |
买入 |
| 09:30:03 |
7.55 |
465 |
1094 |
买入 |
| 09:30:06 |
7.53 |
132 |
1226 |
卖出 |
| 09:30:09 |
7.55 |
169 |
1395 |
卖出 |
| 09:30:12 |
7.58 |
173 |
1568 |
买入 |
| 09:30:15 |
7.59 |
45 |
1613 |
买入 |
| 09:30:18 |
7.59 |
116 |
1729 |
买入 |
| 09:30:21 |
7.59 |
75 |
1804 |
卖出 |
| 09:30:24 |
7.59 |
34 |
1838 |
买入 |
| 09:30:27 |
7.59 |
164 |
2002 |
卖出 |
| 09:30:30 |
7.6 |
4 |
2006 |
买入 |
| 09:30:33 |
7.61 |
33 |
2039 |
买入 |
| 09:30:36 |
7.62 |
30 |
2069 |
买入 |
| 09:30:39 |
7.63 |
69 |
2138 |
买入 |
| 09:30:42 |
7.64 |
68 |
2206 |
买入 |
| 09:30:45 |
7.64 |
44 |
2250 |
买入 |
| 09:30:48 |
7.62 |
94 |
2344 |
卖出 |
| 09:30:51 |
7.63 |
40 |
2384 |
买入 |
| 09:30:54 |
7.63 |
66 |
2450 |
买入 |
| 09:30:57 |
7.63 |
100 |
2550 |
买入 |
| 09:31:00 |
7.63 |
136 |
2686 |
买入 |
| 09:31:03 |
7.64 |
50 |
2736 |
买入 |
| 09:31:06 |
7.66 |
253 |
2989 |
买入 |
| 09:31:09 |
7.66 |
39 |
3028 |
买入 |
| 09:31:12 |
7.66 |
52 |
3080 |
买入 |
| 09:31:15 |
7.67 |
71 |
3151 |
买入 |
| 09:31:18 |
7.66 |
40 |
3191 |
卖出 |
| 09:31:21 |
7.68 |
126 |
3317 |
买入 |
| 09:31:24 |
7.68 |
200 |
3517 |
买入 |
| 09:31:27 |
7.68 |
74 |
3591 |
买入 |
| 09:31:30 |
7.67 |
59 |
3650 |
卖出 |
| 09:31:33 |
7.67 |
42 |
3692 |
买入 |
| 09:31:36 |
7.67 |
25 |
3717 |
买入 |
| 09:31:39 |
7.65 |
39 |
3756 |
卖出 |
| 09:31:42 |
7.66 |
4 |
3760 |
买入 |
| 09:31:45 |
7.67 |
202 |
3962 |
买入 |
| 09:31:48 |
7.67 |
234 |
4196 |
买入 |
| 09:31:51 |
7.7 |
635 |
4831 |
买入 |
| 09:31:54 |
7.69 |
46 |
4877 |
卖出 |
| 09:31:57 |
7.7 |
120 |
4997 |
买入 |
| 09:32:00 |
7.7 |
109 |
5106 |
买入 |
| 09:32:03 |
7.71 |
57 |
5163 |
买入 |
| 09:32:06 |
7.71 |
55 |
5218 |
买入 |
| 09:32:09 |
7.73 |
381 |
5599 |
买入 |
| 09:32:12 |
7.73 |
182 |
5781 |
买入 |
| 09:32:15 |
7.73 |
133 |
5914 |
买入 |
| 09:32:18 |
7.73 |
25 |
5939 |
买入 |
| 09:32:21 |
7.73 |
6 |
5945 |
买入 |
| 09:32:24 |
7.72 |
228 |
6173 |
卖出 |
| 09:32:27 |
7.73 |
101 |
6274 |
买入 |
| 09:32:30 |
7.73 |
40 |
6314 |
买入 |
| 09:32:33 |
7.71 |
109 |
6423 |
卖出 |
| 09:32:36 |
7.71 |
64 |
6487 |
卖出 |
| 09:32:39 |
7.73 |
689 |
7176 |
买入 |
| 09:32:42 |
7.73 |
215 |
7391 |
买入 |
| 09:32:45 |
7.74 |
180 |
7571 |
买入 |
| 09:32:48 |
7.75 |
538 |
8109 |
买入 |
| 09:32:51 |
7.76 |
224 |
8333 |
买入 |
| 09:32:54 |
7.77 |
74 |
8407 |
卖出 |
| 09:32:57 |
7.77 |
169 |
8576 |
卖出 |
| 09:33:00 |
7.76 |
108 |
8684 |
卖出 |
| 09:33:03 |
7.77 |
42 |
8726 |
买入 |
| 09:33:06 |
7.77 |
118 |
8844 |
卖出 |
| 09:33:09 |
7.79 |
159 |
9003 |
买入 |
| 09:33:12 |
7.79 |
272 |
9275 |
买入 |
| 09:33:15 |
7.79 |
120 |
9395 |
买入 |
| 09:33:18 |
7.79 |
173 |
9568 |
卖出 |
| 09:33:21 |
7.81 |
108 |
9676 |
买入 |
| 09:33:24 |
7.8 |
89 |
9765 |
买入 |
| 09:33:27 |
7.79 |
140 |
9905 |
卖出 |
| 09:33:30 |
7.8 |
144 |
10049 |
买入 |
| 09:33:33 |
7.79 |
119 |
10168 |
卖出 |
| 09:33:36 |
7.79 |
358 |
10526 |
卖出 |
| 09:33:39 |
7.78 |
501 |
11027 |
卖出 |
| 09:33:42 |
7.78 |
14 |
11041 |
卖出 |
| 09:33:45 |
7.78 |
59 |
11100 |
买入 |
| 09:33:48 |
7.77 |
23 |
11123 |
卖出 |
| 09:33:51 |
7.76 |
142 |
11265 |
卖出 |
| 09:33:54 |
7.77 |
11 |
11276 |
买入 |
| 09:33:57 |
7.76 |
45 |
11321 |
卖出 |
| 09:34:00 |
7.76 |
157 |
11478 |
买入 |
| 09:34:03 |
7.75 |
264 |
11742 |
卖出 |
| 09:34:06 |
7.75 |
114 |
11856 |
卖出 |
| 09:34:09 |
7.75 |
74 |
11930 |
卖出 |
| 09:34:12 |
7.75 |
130 |
12060 |
买入 |
| 09:34:15 |
7.75 |
119 |
12179 |
买入 |
| 09:34:18 |
7.75 |
84 |
12263 |
买入 |
| 09:34:21 |
7.74 |
109 |
12372 |
卖出 |
| 09:34:24 |
7.75 |
80 |
12452 |
买入 |
| 09:34:27 |
7.72 |
685 |
13137 |
卖出 |
| 09:34:30 |
7.7 |
33 |
13170 |
卖出 |
| 09:34:33 |
7.7 |
60 |
13230 |
卖出 |
| 09:34:36 |
7.69 |
23 |
13253 |
卖出 |
| 09:34:39 |
7.69 |
12 |
13265 |
买入 |
| 09:34:42 |
7.69 |
25 |
13290 |
买入 |
| 09:34:45 |
7.68 |
75 |
13365 |
卖出 |
| 09:34:48 |
7.68 |
66 |
13431 |
卖出 |
| 09:34:51 |
7.7 |
34 |
13465 |
买入 |
| 09:34:54 |
7.68 |
35 |
13500 |
卖出 |
| 09:34:57 |
7.69 |
36 |
13536 |
卖出 |
| 09:35:00 |
7.69 |
14 |
13550 |
买入 |
| 09:35:03 |
7.68 |
104 |
13654 |
卖出 |
| 09:35:06 |
7.67 |
7 |
13661 |
卖出 |
| 09:35:09 |
7.66 |
171 |
13832 |
卖出 |
| 09:35:12 |
7.66 |
307 |
14139 |
买入 |
| 09:35:15 |
7.64 |
15 |
14154 |
卖出 |
| 09:35:18 |
7.64 |
59 |
14213 |
卖出 |
| 09:35:21 |
7.64 |
88 |
14301 |
卖出 |
| 09:35:24 |
7.66 |
25 |
14326 |
买入 |
| 09:35:27 |
7.66 |
37 |
14363 |
买入 |
| 09:35:30 |
7.66 |
100 |
14463 |
买入 |
| 09:35:33 |
7.69 |
410 |
14873 |
买入 |
| 09:35:36 |
7.69 |
265 |
15138 |
买入 |
| 09:35:39 |
7.69 |
43 |
15181 |
卖出 |
| 09:35:42 |
7.68 |
81 |
15262 |
卖出 |
| 09:35:45 |
7.69 |
32 |
15294 |
买入 |
| 09:35:48 |
7.69 |
57 |
15351 |
卖出 |
| 09:35:51 |
7.68 |
70 |
15421 |
卖出 |
| 09:35:54 |
7.67 |
152 |
15573 |
卖出 |
| 09:35:57 |
7.68 |
32 |
15605 |
买入 |
| 09:36:03 |
7.68 |
96 |
15701 |
卖出 |
| 09:36:06 |
7.69 |
351 |
16052 |
买入 |
| 09:36:09 |
7.69 |
52 |
16104 |
买入 |
| 09:36:12 |
7.68 |
20 |
16124 |
卖出 |
| 09:36:15 |
7.7 |
132 |
16256 |
买入 |
| 09:36:18 |
7.7 |
53 |
16309 |
买入 |
| 09:36:21 |
7.7 |
82 |
16391 |
买入 |
| 09:36:24 |
7.7 |
43 |
16434 |
买入 |
| 09:36:27 |
7.71 |
22 |
16456 |
买入 |
| 09:36:30 |
7.71 |
33 |
16489 |
卖出 |
| 09:36:33 |
7.7 |
212 |
16701 |
卖出 |
| 09:36:36 |
7.7 |
14 |
16715 |
卖出 |
| 09:36:39 |
7.7 |
21 |
16736 |
卖出 |
| 09:36:42 |
7.73 |
87 |
16823 |
买入 |
| 09:36:48 |
7.71 |
40 |
16863 |
卖出 |
| 09:36:51 |
7.7 |
59 |
16922 |
卖出 |
| 09:36:54 |
7.7 |
192 |
17114 |
卖出 |
| 09:36:57 |
7.7 |
26 |
17140 |
买入 |
| 09:37:00 |
7.7 |
52 |
17192 |
买入 |
| 09:37:03 |
7.7 |
8 |
17200 |
买入 |
| 09:37:06 |
7.7 |
44 |
17244 |
买入 |
| 09:37:15 |
7.69 |
85 |
17329 |
卖出 |
| 09:37:18 |
7.69 |
58 |
17387 |
卖出 |
| 09:37:21 |
7.69 |
10 |
17397 |
卖出 |
| 09:37:24 |
7.69 |
45 |
17442 |
卖出 |
| 09:37:27 |
7.69 |
11 |
17453 |
卖出 |
| 09:37:30 |
7.69 |
45 |
17498 |
卖出 |
| 09:37:33 |
7.68 |
12 |
17510 |
卖出 |
| 09:37:36 |
7.68 |
73 |
17583 |
卖出 |
| 09:37:39 |
7.67 |
6 |
17589 |
卖出 |
| 09:37:42 |
7.66 |
33 |
17622 |
卖出 |
| 09:37:45 |
7.68 |
21 |
17643 |
买入 |
| 09:37:48 |
7.67 |
22 |
17665 |
卖出 |
| 09:37:51 |
7.67 |
38 |
17703 |
卖出 |
| 09:37:54 |
7.67 |
4 |
17707 |
卖出 |
| 09:37:57 |
7.67 |
4 |
17711 |
买入 |
| 09:38:00 |
7.67 |
44 |
17755 |
买入 |
| 09:38:06 |
7.66 |
55 |
17810 |
卖出 |
| 09:38:09 |
7.67 |
91 |
17901 |
买入 |
| 09:38:12 |
7.66 |
54 |
17955 |
卖出 |
| 09:38:15 |
7.67 |
158 |
18113 |
买入 |
| 09:38:18 |
7.67 |
99 |
18212 |
买入 |
| 09:38:21 |
7.66 |
22 |
18234 |
卖出 |
| 09:38:24 |
7.67 |
55 |
18289 |
买入 |
| 09:38:27 |
7.66 |
3 |
18292 |
卖出 |
| 09:38:30 |
7.66 |
53 |
18345 |
卖出 |
| 09:38:33 |
7.66 |
10 |
18355 |
卖出 |
| 09:38:36 |
7.66 |
353 |
18708 |
卖出 |
| 09:38:39 |
7.65 |
1 |
18709 |
卖出 |
| 09:38:42 |
7.66 |
51 |
18760 |
买入 |
| 09:38:45 |
7.65 |
87 |
18847 |
卖出 |
| 09:38:48 |
7.65 |
18 |
18865 |
买入 |
| 09:38:51 |
7.65 |
3 |
18868 |
卖出 |
| 09:38:54 |
7.65 |
9 |
18877 |
卖出 |
| 09:39:03 |
7.65 |
10 |
18887 |
卖出 |
| 09:39:06 |
7.66 |
51 |
18938 |
买入 |
| 09:39:09 |
7.65 |
118 |
19056 |
卖出 |
| 09:39:12 |
7.67 |
156 |
19212 |
买入 |
| 09:39:15 |
7.67 |
8 |
19220 |
买入 |
| 09:39:21 |
7.66 |
93 |
19313 |
卖出 |
| 09:39:24 |
7.67 |
9 |
19322 |
买入 |
| 09:39:33 |
7.67 |
61 |
19383 |
买入 |
| 09:39:36 |
7.7 |
858 |
20241 |
买入 |
| 09:39:39 |
7.7 |
58 |
20299 |
买入 |
| 09:39:42 |
7.7 |
1 |
20300 |
买入 |
| 09:39:45 |
7.7 |
250 |
20550 |
买入 |
| 09:39:48 |
7.69 |
2 |
20552 |
卖出 |
| 09:39:51 |
7.7 |
7 |
20559 |
买入 |
| 09:39:54 |
7.68 |
17 |
20576 |
卖出 |
| 09:39:57 |
7.69 |
19 |
20595 |
买入 |
| 09:40:00 |
7.69 |
22 |
20617 |
买入 |
| 09:40:03 |
7.69 |
8 |
20625 |
买入 |
| 09:40:06 |
7.69 |
4 |
20629 |
买入 |
| 09:40:18 |
7.68 |
34 |
20663 |
卖出 |
| 09:40:21 |
7.69 |
25 |
20688 |
买入 |
| 09:40:27 |
7.68 |
8 |
20696 |
卖出 |
| 09:40:33 |
7.67 |
41 |
20737 |
卖出 |
| 09:40:39 |
7.68 |
9 |
20746 |
买入 |
| 09:40:42 |
7.68 |
43 |
20789 |
买入 |
| 09:40:45 |
7.68 |
9 |
20798 |
买入 |
| 09:40:48 |
7.68 |
1 |
20799 |
买入 |
| 09:41:00 |
7.68 |
76 |
20875 |
买入 |
| 09:41:03 |
7.68 |
20 |
20895 |
买入 |
| 09:41:06 |
7.67 |
18 |
20913 |
卖出 |
| 09:41:09 |
7.67 |
291 |
21204 |
卖出 |
| 09:41:12 |
7.67 |
12 |
21216 |
买入 |
| 09:41:21 |
7.67 |
181 |
21397 |
买入 |
| 09:41:24 |
7.66 |
3 |
21400 |
卖出 |
| 09:41:27 |
7.66 |
48 |
21448 |
卖出 |
| 09:41:30 |
7.66 |
25 |
21473 |
买入 |
| 09:41:36 |
7.65 |
17 |
21490 |
卖出 |
| 09:41:39 |
7.66 |
46 |
21536 |
买入 |
| 09:41:42 |
7.65 |
11 |
21547 |
卖出 |
| 09:41:45 |
7.67 |
44 |
21591 |
买入 |
| 09:41:48 |
7.65 |
101 |
21692 |
卖出 |
| 09:41:51 |
7.64 |
22 |
21714 |
卖出 |
| 09:41:54 |
7.64 |
44 |
21758 |
卖出 |
| 09:41:57 |
7.64 |
203 |
21961 |
卖出 |
| 09:42:00 |
7.64 |
55 |
22016 |
买入 |
| 09:42:12 |
7.63 |
66 |
22082 |
卖出 |
| 09:42:15 |
7.63 |
21 |
22103 |
买入 |
| 09:42:21 |
7.63 |
2 |
22105 |
买入 |
| 09:42:24 |
7.62 |
20 |
22125 |
卖出 |
| 09:42:27 |
7.62 |
221 |
22346 |
卖出 |
| 09:42:30 |
7.62 |
101 |
22447 |
买入 |
| 09:42:33 |
7.61 |
129 |
22576 |
卖出 |
| 09:42:45 |
7.62 |
7 |
22583 |
买入 |
| 09:42:48 |
7.64 |
1 |
22584 |
买入 |
| 09:42:51 |
7.64 |
64 |
22648 |
买入 |
| 09:42:57 |
7.64 |
5 |
22653 |
买入 |
| 09:43:00 |
7.64 |
1 |
22654 |
买入 |
| 09:43:03 |
7.64 |
50 |
22704 |
买入 |
| 09:43:06 |
7.64 |
20 |
22724 |
买入 |
| 09:43:09 |
7.62 |
81 |
22805 |
卖出 |
| 09:43:12 |
7.64 |
30 |
22835 |
买入 |
| 09:43:15 |
7.64 |
149 |
22984 |
买入 |
| 09:43:18 |
7.65 |
58 |
23042 |
买入 |
| 09:43:21 |
7.66 |
59 |
23101 |
买入 |
| 09:43:24 |
7.65 |
58 |
23159 |
卖出 |
| 09:43:27 |
7.65 |
56 |
23215 |
卖出 |
| 09:43:30 |
7.65 |
23 |
23238 |
卖出 |
| 09:43:33 |
7.66 |
10 |
23248 |
买入 |
| 09:43:36 |
7.65 |
36 |
23284 |
卖出 |
| 09:43:39 |
7.66 |
18 |
23302 |
买入 |
| 09:43:48 |
7.65 |
24 |
23326 |
卖出 |
| 09:43:51 |
7.68 |
137 |
23463 |
买入 |
| 09:44:00 |
7.68 |
7 |
23470 |
买入 |
| 09:44:03 |
7.66 |
9 |
23479 |
卖出 |
| 09:44:06 |
7.68 |
45 |
23524 |
卖出 |
| 09:44:18 |
7.68 |
49 |
23573 |
卖出 |
| 09:44:21 |
7.69 |
1 |
23574 |
买入 |
| 09:44:33 |
7.69 |
41 |
23615 |
买入 |
| 09:44:36 |
7.69 |
15 |
23630 |
买入 |
| 09:44:39 |
7.69 |
142 |
23772 |
买入 |
| 09:44:42 |
7.7 |
4 |
23776 |
买入 |
| 09:44:45 |
7.7 |
555 |
24331 |
买入 |
| 09:44:48 |
7.7 |
146 |
24477 |
卖出 |
| 09:44:51 |
7.71 |
82 |
24559 |
买入 |
| 09:44:54 |
7.71 |
105 |
24664 |
卖出 |
| 09:44:57 |
7.71 |
21 |
24685 |
卖出 |
| 09:45:00 |
7.71 |
6 |
24691 |
卖出 |
| 09:45:03 |
7.72 |
24 |
24715 |
买入 |
| 09:45:06 |
7.72 |
185 |
24900 |
买入 |
| 09:45:12 |
7.72 |
43 |
24943 |
买入 |
| 09:45:15 |
7.71 |
1 |
24944 |
卖出 |
| 09:45:18 |
7.72 |
10 |
24954 |
买入 |
| 09:45:24 |
7.71 |
10 |
24964 |
卖出 |
| 09:45:27 |
7.72 |
2 |
24966 |
买入 |
| 09:45:30 |
7.71 |
10 |
24976 |
卖出 |
| 09:45:36 |
7.71 |
101 |
25077 |
卖出 |
| 09:45:39 |
7.71 |
1 |
25078 |
卖出 |