美芝股份[002856]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.23 |
2 |
2 |
集合竞价 |
| 09:18:45 |
11.02 |
33 |
33 |
集合竞价 |
| 09:19:03 |
11.02 |
36 |
36 |
集合竞价 |
| 09:19:39 |
10.9 |
58 |
58 |
集合竞价 |
| 09:19:48 |
10.9 |
58 |
58 |
集合竞价 |
| 09:20:00 |
10.9 |
58 |
58 |
集合竞价 |
| 09:20:18 |
10.9 |
58 |
58 |
集合竞价 |
| 09:21:12 |
10.9 |
58 |
58 |
集合竞价 |
| 09:21:21 |
10.9 |
58 |
58 |
集合竞价 |
| 09:21:57 |
10.9 |
58 |
58 |
集合竞价 |
| 09:22:15 |
10.9 |
58 |
58 |
集合竞价 |
| 09:22:24 |
10.91 |
58 |
58 |
集合竞价 |
| 09:23:09 |
10.91 |
60 |
60 |
集合竞价 |
| 09:23:18 |
10.91 |
62 |
62 |
集合竞价 |
| 09:23:27 |
10.91 |
67 |
67 |
集合竞价 |
| 09:24:03 |
10.91 |
69 |
69 |
集合竞价 |
| 09:24:12 |
10.95 |
69 |
69 |
集合竞价 |
| 09:24:21 |
10.95 |
69 |
69 |
集合竞价 |
| 09:24:30 |
10.99 |
69 |
69 |
集合竞价 |
| 09:24:57 |
11.32 |
134 |
134 |
集合竞价 |
| 09:25:00 |
11.15 |
160 |
294 |
买入 |
| 09:30:00 |
11.15 |
74 |
368 |
买入 |
| 09:30:03 |
11.11 |
64 |
432 |
卖出 |
| 09:30:06 |
11.15 |
140 |
572 |
买入 |
| 09:30:09 |
11.22 |
4 |
576 |
买入 |
| 09:30:12 |
11.15 |
20 |
596 |
卖出 |
| 09:30:18 |
11.21 |
4 |
600 |
买入 |
| 09:30:21 |
11.22 |
9 |
609 |
买入 |
| 09:30:24 |
11.22 |
1 |
610 |
卖出 |
| 09:30:27 |
11.23 |
12 |
622 |
买入 |
| 09:30:30 |
11.24 |
19 |
641 |
买入 |
| 09:30:33 |
11.24 |
6 |
647 |
卖出 |
| 09:30:36 |
11.19 |
69 |
716 |
卖出 |
| 09:30:39 |
11.22 |
4 |
720 |
买入 |
| 09:30:45 |
11.23 |
2 |
722 |
买入 |
| 09:30:51 |
11.23 |
2 |
724 |
买入 |
| 09:30:54 |
11.22 |
5 |
729 |
卖出 |
| 09:30:57 |
11.23 |
4 |
733 |
买入 |
| 09:31:00 |
11.2 |
5 |
738 |
卖出 |
| 09:31:03 |
11.2 |
9 |
747 |
买入 |
| 09:31:15 |
11.2 |
2 |
749 |
卖出 |
| 09:31:24 |
11.2 |
3 |
752 |
卖出 |
| 09:31:27 |
11.21 |
1 |
753 |
买入 |
| 09:31:39 |
11.2 |
8 |
761 |
卖出 |
| 09:31:42 |
11.19 |
1 |
762 |
买入 |
| 09:31:45 |
11.17 |
1 |
763 |
卖出 |
| 09:31:48 |
11.19 |
1 |
764 |
买入 |
| 09:31:51 |
11.16 |
1 |
765 |
卖出 |
| 09:31:54 |
11.19 |
1 |
766 |
买入 |
| 09:31:57 |
11.19 |
1 |
767 |
买入 |
| 09:32:03 |
11.19 |
12 |
779 |
买入 |
| 09:32:06 |
11.23 |
35 |
814 |
买入 |
| 09:32:09 |
11.16 |
32 |
846 |
卖出 |
| 09:32:15 |
11.17 |
8 |
854 |
卖出 |
| 09:32:36 |
11.22 |
3 |
857 |
买入 |
| 09:32:51 |
11.22 |
2 |
859 |
买入 |
| 09:33:00 |
11.21 |
1 |
860 |
买入 |
| 09:33:03 |
11.22 |
11 |
871 |
买入 |
| 09:33:06 |
11.22 |
11 |
882 |
买入 |
| 09:33:09 |
11.22 |
8 |
890 |
买入 |
| 09:33:12 |
11.22 |
11 |
901 |
买入 |
| 09:33:15 |
11.23 |
42 |
943 |
买入 |
| 09:33:18 |
11.22 |
17 |
960 |
卖出 |
| 09:33:21 |
11.22 |
2 |
962 |
买入 |
| 09:33:24 |
11.22 |
22 |
984 |
买入 |
| 09:33:30 |
11.22 |
28 |
1012 |
买入 |
| 09:33:33 |
11.23 |
79 |
1091 |
买入 |
| 09:33:39 |
11.25 |
1 |
1092 |
买入 |
| 09:33:54 |
11.24 |
8 |
1100 |
买入 |
| 09:34:06 |
11.24 |
5 |
1105 |
买入 |
| 09:34:09 |
11.23 |
11 |
1116 |
卖出 |
| 09:34:12 |
11.23 |
7 |
1123 |
买入 |
| 09:34:15 |
11.23 |
16 |
1139 |
买入 |
| 09:34:18 |
11.23 |
7 |
1146 |
买入 |
| 09:34:21 |
11.23 |
12 |
1158 |
买入 |
| 09:34:36 |
11.23 |
8 |
1166 |
买入 |
| 09:34:39 |
11.21 |
1 |
1167 |
卖出 |
| 09:34:45 |
11.21 |
1 |
1168 |
卖出 |
| 09:34:48 |
11.21 |
17 |
1185 |
卖出 |
| 09:34:51 |
11.2 |
2 |
1187 |
卖出 |
| 09:35:03 |
11.2 |
8 |
1195 |
买入 |
| 09:35:06 |
11.17 |
19 |
1214 |
卖出 |
| 09:35:09 |
11.17 |
4 |
1218 |
卖出 |
| 09:35:12 |
11.15 |
7 |
1225 |
卖出 |
| 09:35:15 |
11.15 |
1 |
1226 |
卖出 |
| 09:35:21 |
11.15 |
4 |
1230 |
卖出 |
| 09:35:24 |
11.15 |
6 |
1236 |
卖出 |
| 09:35:27 |
11.15 |
10 |
1246 |
卖出 |
| 09:35:45 |
11.16 |
23 |
1269 |
买入 |
| 09:35:48 |
11.18 |
6 |
1275 |
买入 |
| 09:36:18 |
11.21 |
13 |
1288 |
买入 |
| 09:36:33 |
11.21 |
1 |
1289 |
买入 |
| 09:36:54 |
11.21 |
6 |
1295 |
买入 |
| 09:36:57 |
11.21 |
11 |
1306 |
买入 |
| 09:37:00 |
11.21 |
5 |
1311 |
买入 |
| 09:37:06 |
11.21 |
43 |
1354 |
买入 |
| 09:37:09 |
11.21 |
5 |
1359 |
买入 |
| 09:37:12 |
11.2 |
4 |
1363 |
买入 |
| 09:37:15 |
11.19 |
5 |
1368 |
卖出 |
| 09:37:18 |
11.2 |
8 |
1376 |
买入 |
| 09:37:24 |
11.21 |
39 |
1415 |
买入 |
| 09:37:30 |
11.19 |
221 |
1636 |
卖出 |
| 09:37:39 |
11.21 |
9 |
1645 |
买入 |
| 09:37:45 |
11.21 |
5 |
1650 |
买入 |
| 09:37:51 |
11.21 |
17 |
1667 |
买入 |
| 09:38:03 |
11.23 |
5 |
1672 |
买入 |
| 09:38:06 |
11.23 |
2 |
1674 |
买入 |
| 09:38:09 |
11.21 |
24 |
1698 |
卖出 |
| 09:38:18 |
11.21 |
84 |
1782 |
卖出 |
| 09:38:21 |
11.21 |
11 |
1793 |
买入 |
| 09:38:24 |
11.19 |
80 |
1873 |
卖出 |
| 09:38:27 |
11.21 |
7 |
1880 |
买入 |
| 09:38:30 |
11.21 |
5 |
1885 |
买入 |
| 09:38:42 |
11.19 |
84 |
1969 |
卖出 |
| 09:38:57 |
11.18 |
1 |
1970 |
卖出 |
| 09:39:00 |
11.18 |
10 |
1980 |
卖出 |
| 09:39:12 |
11.17 |
2 |
1982 |
卖出 |
| 09:39:15 |
11.17 |
5 |
1987 |
卖出 |
| 09:39:21 |
11.18 |
1 |
1988 |
买入 |
| 09:39:24 |
11.17 |
21 |
2009 |
卖出 |
| 09:39:42 |
11.17 |
1 |
2010 |
卖出 |
| 09:39:45 |
11.17 |
7 |
2017 |
买入 |
| 09:39:48 |
11.17 |
4 |
2021 |
买入 |
| 09:39:51 |
11.17 |
7 |
2028 |
买入 |
| 09:39:54 |
11.17 |
1 |
2029 |
卖出 |
| 09:40:03 |
11.15 |
31 |
2060 |
卖出 |
| 09:40:15 |
11.13 |
22 |
2082 |
卖出 |
| 09:40:18 |
11.13 |
17 |
2099 |
卖出 |
| 09:41:00 |
11.14 |
2 |
2101 |
卖出 |
| 09:41:03 |
11.17 |
5 |
2106 |
买入 |
| 09:41:09 |
11.13 |
88 |
2194 |
卖出 |
| 09:41:18 |
11.11 |
35 |
2229 |
卖出 |
| 09:41:27 |
11.13 |
6 |
2235 |
卖出 |
| 09:41:30 |
11.14 |
5 |
2240 |
买入 |
| 09:41:45 |
11.14 |
1 |
2241 |
买入 |
| 09:42:00 |
11.15 |
4 |
2245 |
买入 |
| 09:42:03 |
11.12 |
12 |
2257 |
卖出 |
| 09:42:09 |
11.12 |
10 |
2267 |
卖出 |
| 09:42:15 |
11.12 |
4 |
2271 |
卖出 |
| 09:42:18 |
11.12 |
3 |
2274 |
买入 |
| 09:42:24 |
11.12 |
6 |
2280 |
卖出 |
| 09:42:42 |
11.13 |
1 |
2281 |
买入 |
| 09:42:45 |
11.13 |
1 |
2282 |
买入 |
| 09:42:54 |
11.13 |
4 |
2286 |
买入 |
| 09:43:12 |
11.13 |
6 |
2292 |
买入 |
| 09:43:15 |
11.14 |
1 |
2293 |
买入 |
| 09:43:18 |
11.14 |
5 |
2298 |
买入 |
| 09:43:27 |
11.15 |
7 |
2305 |
买入 |
| 09:43:30 |
11.15 |
74 |
2379 |
买入 |
| 09:43:33 |
11.15 |
5 |
2384 |
买入 |
| 09:44:03 |
11.19 |
1 |
2385 |
买入 |
| 09:44:15 |
11.2 |
19 |
2404 |
买入 |
| 09:44:18 |
11.21 |
2 |
2406 |
买入 |
| 09:44:36 |
11.2 |
1 |
2407 |
卖出 |
| 09:45:03 |
11.2 |
3 |
2410 |
卖出 |
| 09:45:06 |
11.2 |
17 |
2427 |
卖出 |
| 09:45:09 |
11.21 |
38 |
2465 |
买入 |
| 09:45:12 |
11.22 |
1 |
2466 |
买入 |
| 09:45:15 |
11.23 |
2 |
2468 |
买入 |
| 09:45:21 |
11.2 |
10 |
2478 |
卖出 |
| 09:45:24 |
11.2 |
20 |
2498 |
买入 |
| 09:45:57 |
11.21 |
8 |
2506 |
卖出 |
| 09:46:06 |
11.21 |
4 |
2510 |
卖出 |
| 09:46:09 |
11.21 |
3 |
2513 |
买入 |
| 09:46:12 |
11.23 |
2 |
2515 |
买入 |
| 09:46:24 |
11.21 |
5 |
2520 |
卖出 |
| 09:46:27 |
11.21 |
2 |
2522 |
卖出 |
| 09:46:30 |
11.23 |
1 |
2523 |
买入 |
| 09:46:33 |
11.23 |
4 |
2527 |
买入 |
| 09:46:36 |
11.23 |
1 |
2528 |
买入 |
| 09:46:39 |
11.23 |
4 |
2532 |
买入 |
| 09:46:42 |
11.23 |
4 |
2536 |
买入 |
| 09:46:45 |
11.24 |
84 |
2620 |
买入 |
| 09:46:48 |
11.24 |
13 |
2633 |
买入 |
| 09:46:51 |
11.24 |
1 |
2634 |
买入 |
| 09:46:54 |
11.23 |
3 |
2637 |
卖出 |
| 09:47:06 |
11.24 |
5 |
2642 |
买入 |
| 09:47:09 |
11.24 |
1 |
2643 |
买入 |
| 09:47:12 |
11.24 |
3 |
2646 |
买入 |
| 09:47:18 |
11.25 |
80 |
2726 |
买入 |
| 09:47:21 |
11.25 |
27 |
2753 |
买入 |
| 09:47:24 |
11.24 |
4 |
2757 |
卖出 |
| 09:47:27 |
11.27 |
15 |
2772 |
买入 |
| 09:47:42 |
11.27 |
20 |
2792 |
买入 |
| 09:48:18 |
11.23 |
2 |
2794 |
卖出 |
| 09:48:24 |
11.25 |
1 |
2795 |
卖出 |
| 09:48:30 |
11.25 |
17 |
2812 |
卖出 |
| 09:48:33 |
11.26 |
3 |
2815 |
买入 |
| 09:48:51 |
11.25 |
1 |
2816 |
卖出 |
| 09:49:03 |
11.23 |
1 |
2817 |
卖出 |
| 09:49:18 |
11.23 |
22 |
2839 |
卖出 |
| 09:49:48 |
11.23 |
14 |
2853 |
卖出 |
| 09:50:00 |
11.23 |
1 |
2854 |
卖出 |
| 09:50:15 |
11.25 |
34 |
2888 |
买入 |
| 09:50:18 |
11.25 |
7 |
2895 |
买入 |
| 09:50:21 |
11.26 |
1 |
2896 |
买入 |
| 09:50:27 |
11.26 |
10 |
2906 |
买入 |
| 09:50:36 |
11.26 |
5 |
2911 |
买入 |
| 09:50:42 |
11.25 |
1 |
2912 |
卖出 |
| 09:50:54 |
11.25 |
1 |
2913 |
卖出 |
| 09:50:57 |
11.27 |
204 |
3117 |
买入 |
| 09:51:03 |
11.27 |
3 |
3120 |
卖出 |
| 09:51:15 |
11.25 |
2 |
3122 |
卖出 |
| 09:51:21 |
11.27 |
2 |
3124 |
买入 |
| 09:51:24 |
11.27 |
7 |
3131 |
卖出 |
| 09:51:39 |
11.25 |
7 |
3138 |
买入 |
| 09:51:48 |
11.25 |
3 |
3141 |
买入 |
| 09:52:00 |
11.25 |
7 |
3148 |
买入 |
| 09:52:21 |
11.23 |
22 |
3170 |
卖出 |
| 09:52:24 |
11.23 |
1 |
3171 |
卖出 |
| 09:52:39 |
11.23 |
19 |
3190 |
卖出 |
| 09:52:42 |
11.23 |
2 |
3192 |
卖出 |
| 09:52:51 |
11.23 |
4 |
3196 |
卖出 |
| 09:53:06 |
11.23 |
1 |
3197 |
卖出 |
| 09:53:09 |
11.23 |
1 |
3198 |
卖出 |
| 09:53:15 |
11.23 |
8 |
3206 |
卖出 |
| 09:53:18 |
11.23 |
1 |
3207 |
卖出 |
| 09:53:27 |
11.23 |
11 |
3218 |
卖出 |
| 09:53:30 |
11.23 |
1 |
3219 |
卖出 |
| 09:53:33 |
11.23 |
19 |
3238 |
卖出 |
| 09:53:42 |
11.23 |
19 |
3257 |
卖出 |
| 09:53:45 |
11.23 |
39 |
3296 |
卖出 |
| 09:53:51 |
11.23 |
2 |
3298 |
卖出 |
| 09:54:00 |
11.23 |
3 |
3301 |
买入 |
| 09:54:30 |
11.22 |
2 |
3303 |
卖出 |
| 09:54:39 |
11.23 |
5 |
3308 |
买入 |
| 09:54:42 |
11.22 |
4 |
3312 |
卖出 |
| 09:54:51 |
11.2 |
264 |
3576 |
卖出 |
| 09:55:00 |
11.2 |
1 |
3577 |
卖出 |
| 09:55:12 |
11.21 |
4 |
3581 |
买入 |
| 09:55:21 |
11.21 |
1 |
3582 |
卖出 |
| 09:55:24 |
11.21 |
7 |
3589 |
卖出 |
| 09:55:27 |
11.21 |
136 |
3725 |
买入 |
| 09:55:30 |
11.21 |
20 |
3745 |
买入 |
| 09:55:33 |
11.21 |
15 |
3760 |
买入 |
| 09:55:36 |
11.22 |
11 |
3771 |
买入 |
| 09:55:39 |
11.22 |
1 |
3772 |
买入 |
| 09:55:48 |
11.22 |
17 |
3789 |
买入 |
| 09:55:51 |
11.22 |
1 |
3790 |
买入 |
| 09:55:54 |
11.22 |
1 |
3791 |
买入 |
| 09:56:00 |
11.22 |
10 |
3801 |
买入 |
| 09:56:03 |
11.22 |
1 |
3802 |
买入 |
| 09:56:06 |
11.22 |
1 |
3803 |
买入 |
| 09:56:24 |
11.22 |
3 |
3806 |
买入 |
| 09:56:27 |
11.22 |
1 |
3807 |
买入 |
| 09:57:27 |
11.23 |
1 |
3808 |
买入 |
| 09:57:30 |
11.23 |
1 |
3809 |
买入 |
| 09:57:33 |
11.22 |
6 |
3815 |
卖出 |
| 09:57:48 |
11.23 |
1 |
3816 |
买入 |
| 09:57:51 |
11.23 |
2 |
3818 |
买入 |
| 09:57:54 |
11.23 |
37 |
3855 |
买入 |
| 09:57:57 |
11.23 |
2 |
3857 |
卖出 |
| 09:58:21 |
11.25 |
1 |
3858 |
买入 |
| 09:58:24 |
11.26 |
1 |
3859 |
买入 |
| 09:58:36 |
11.24 |
15 |
3874 |
卖出 |
| 09:58:39 |
11.26 |
6 |
3880 |
买入 |
| 09:58:42 |
11.26 |
1 |
3881 |
买入 |
| 09:58:57 |
11.26 |
2 |
3883 |
买入 |
| 09:59:00 |
11.26 |
17 |
3900 |
卖出 |
| 09:59:27 |
11.23 |
4 |
3904 |
卖出 |
| 09:59:42 |
11.28 |
2 |
3906 |
买入 |
| 09:59:45 |
11.28 |
1 |
3907 |
买入 |
| 09:59:51 |
11.28 |
1 |
3908 |
卖出 |
| 10:00:00 |
11.28 |
6 |
3914 |
卖出 |
| 10:00:09 |
11.29 |
5 |
3919 |
买入 |
| 10:00:24 |
11.29 |
9 |
3928 |
买入 |
| 10:00:27 |
11.29 |
20 |
3948 |
买入 |
| 10:00:30 |
11.29 |
5 |
3953 |
买入 |
| 10:00:42 |
11.29 |
3 |
3956 |
买入 |
| 10:00:51 |
11.29 |
10 |
3966 |
买入 |
| 10:01:00 |
11.29 |
13 |
3979 |
买入 |
| 10:01:03 |
11.29 |
9 |
3988 |
买入 |
| 10:01:09 |
11.29 |
7 |
3995 |
买入 |
| 10:01:12 |
11.3 |
32 |
4027 |
买入 |
| 10:01:15 |
11.3 |
6 |
4033 |
买入 |
| 10:01:27 |
11.29 |
1 |
4034 |
卖出 |
| 10:01:33 |
11.28 |
1 |
4035 |
卖出 |
| 10:01:42 |
11.28 |
1 |
4036 |
卖出 |
| 10:01:45 |
11.28 |
7 |
4043 |
卖出 |
| 10:01:48 |
11.27 |
7 |
4050 |
卖出 |
| 10:01:51 |
11.27 |
4 |
4054 |
卖出 |
| 10:02:00 |
11.27 |
39 |
4093 |
卖出 |
| 10:02:12 |
11.27 |
2 |
4095 |
卖出 |
| 10:02:15 |
11.3 |
21 |
4116 |
买入 |
| 10:02:18 |
11.29 |
1 |
4117 |
卖出 |
| 10:02:24 |
11.3 |
22 |
4139 |
买入 |
| 10:02:42 |
11.26 |
4 |
4143 |
卖出 |
| 10:02:45 |
11.26 |
13 |
4156 |
卖出 |
| 10:02:48 |
11.26 |
5 |
4161 |
卖出 |
| 10:02:51 |
11.26 |
1 |
4162 |
买入 |
| 10:02:54 |
11.27 |
3 |
4165 |
卖出 |
| 10:03:09 |
11.28 |
20 |
4185 |
买入 |
| 10:03:15 |
11.25 |
1 |
4186 |
卖出 |
| 10:03:18 |
11.26 |
7 |
4193 |
卖出 |
| 10:03:24 |
11.25 |
1 |
4194 |
卖出 |
| 10:03:27 |
11.25 |
1 |
4195 |
卖出 |
| 10:03:30 |
11.25 |
1 |
4196 |
卖出 |
| 10:03:33 |
11.28 |
1 |
4197 |
买入 |
| 10:03:51 |
11.27 |
3 |
4200 |
卖出 |
| 10:04:03 |
11.3 |
2 |
4202 |
买入 |