中宠股份[002891]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
21.35 |
1 |
1 |
集合竞价 |
| 09:16:21 |
21.35 |
1 |
1 |
集合竞价 |
| 09:19:57 |
21.35 |
3 |
3 |
集合竞价 |
| 09:21:12 |
21.35 |
5 |
5 |
集合竞价 |
| 09:21:48 |
21.35 |
6 |
6 |
集合竞价 |
| 09:22:42 |
21.33 |
10 |
10 |
集合竞价 |
| 09:23:36 |
21.33 |
20 |
20 |
集合竞价 |
| 09:24:03 |
21.33 |
24 |
24 |
集合竞价 |
| 09:24:21 |
21.32 |
24 |
24 |
集合竞价 |
| 09:24:30 |
21.32 |
24 |
24 |
集合竞价 |
| 09:24:39 |
21.3 |
24 |
24 |
集合竞价 |
| 09:24:48 |
21.32 |
28 |
28 |
集合竞价 |
| 09:24:57 |
21.3 |
58 |
58 |
集合竞价 |
| 09:25:00 |
21.35 |
157 |
215 |
买入 |
| 09:30:00 |
21.33 |
43 |
258 |
卖出 |
| 09:30:03 |
21.32 |
5 |
263 |
卖出 |
| 09:30:06 |
21.31 |
30 |
293 |
卖出 |
| 09:30:09 |
21.24 |
2 |
295 |
卖出 |
| 09:30:12 |
21.24 |
4 |
299 |
卖出 |
| 09:30:15 |
21.21 |
10 |
309 |
卖出 |
| 09:30:18 |
21.21 |
16 |
325 |
买入 |
| 09:30:21 |
21.19 |
4 |
329 |
卖出 |
| 09:30:24 |
21.12 |
8 |
337 |
卖出 |
| 09:30:27 |
21.12 |
68 |
405 |
买入 |
| 09:30:30 |
21.23 |
97 |
502 |
买入 |
| 09:30:33 |
21.23 |
38 |
540 |
买入 |
| 09:30:36 |
21.25 |
6 |
546 |
买入 |
| 09:30:39 |
21.23 |
17 |
563 |
卖出 |
| 09:30:45 |
21.29 |
3 |
566 |
买入 |
| 09:30:48 |
21.25 |
5 |
571 |
卖出 |
| 09:30:51 |
21.25 |
1 |
572 |
买入 |
| 09:30:54 |
21.28 |
6 |
578 |
买入 |
| 09:31:00 |
21.28 |
3 |
581 |
卖出 |
| 09:31:03 |
21.3 |
3 |
584 |
买入 |
| 09:31:06 |
21.25 |
6 |
590 |
卖出 |
| 09:31:09 |
21.25 |
7 |
597 |
卖出 |
| 09:31:12 |
21.25 |
17 |
614 |
卖出 |
| 09:31:15 |
21.23 |
24 |
638 |
卖出 |
| 09:31:18 |
21.25 |
7 |
645 |
买入 |
| 09:31:21 |
21.21 |
22 |
667 |
买入 |
| 09:31:24 |
21.25 |
24 |
691 |
买入 |
| 09:31:27 |
21.25 |
5 |
696 |
买入 |
| 09:31:30 |
21.25 |
6 |
702 |
买入 |
| 09:31:33 |
21.28 |
2 |
704 |
买入 |
| 09:31:39 |
21.26 |
24 |
728 |
卖出 |
| 09:31:42 |
21.25 |
12 |
740 |
卖出 |
| 09:31:48 |
21.25 |
5 |
745 |
买入 |
| 09:31:51 |
21.28 |
47 |
792 |
买入 |
| 09:31:54 |
21.3 |
18 |
810 |
买入 |
| 09:31:57 |
21.31 |
4 |
814 |
买入 |
| 09:32:00 |
21.32 |
2 |
816 |
买入 |
| 09:32:03 |
21.33 |
17 |
833 |
买入 |
| 09:32:06 |
21.35 |
15 |
848 |
买入 |
| 09:32:09 |
21.35 |
35 |
883 |
买入 |
| 09:32:12 |
21.35 |
2 |
885 |
卖出 |
| 09:32:15 |
21.35 |
8 |
893 |
买入 |
| 09:32:18 |
21.4 |
16 |
909 |
买入 |
| 09:32:21 |
21.35 |
18 |
927 |
卖出 |
| 09:32:24 |
21.35 |
33 |
960 |
卖出 |
| 09:32:27 |
21.36 |
5 |
965 |
买入 |
| 09:32:30 |
21.39 |
1 |
966 |
买入 |
| 09:32:33 |
21.39 |
11 |
977 |
买入 |
| 09:32:36 |
21.38 |
1 |
978 |
买入 |
| 09:32:39 |
21.38 |
6 |
984 |
买入 |
| 09:32:42 |
21.39 |
1 |
985 |
买入 |
| 09:32:48 |
21.38 |
14 |
999 |
买入 |
| 09:32:51 |
21.38 |
5 |
1004 |
卖出 |
| 09:32:54 |
21.41 |
5 |
1009 |
买入 |
| 09:32:57 |
21.39 |
1 |
1010 |
卖出 |
| 09:33:00 |
21.36 |
7 |
1017 |
卖出 |
| 09:33:03 |
21.36 |
11 |
1028 |
卖出 |
| 09:33:06 |
21.36 |
7 |
1035 |
卖出 |
| 09:33:09 |
21.4 |
10 |
1045 |
买入 |
| 09:33:12 |
21.44 |
80 |
1125 |
买入 |
| 09:33:15 |
21.43 |
39 |
1164 |
卖出 |
| 09:33:18 |
21.43 |
12 |
1176 |
卖出 |
| 09:33:21 |
21.44 |
18 |
1194 |
买入 |
| 09:33:24 |
21.45 |
7 |
1201 |
买入 |
| 09:33:27 |
21.46 |
14 |
1215 |
买入 |
| 09:33:30 |
21.46 |
5 |
1220 |
买入 |
| 09:33:33 |
21.46 |
3 |
1223 |
卖出 |
| 09:33:39 |
21.44 |
2 |
1225 |
卖出 |
| 09:33:45 |
21.45 |
2 |
1227 |
买入 |
| 09:33:48 |
21.46 |
2 |
1229 |
买入 |
| 09:33:51 |
21.45 |
9 |
1238 |
卖出 |
| 09:33:54 |
21.46 |
7 |
1245 |
买入 |
| 09:33:57 |
21.45 |
35 |
1280 |
卖出 |
| 09:34:00 |
21.48 |
1 |
1281 |
买入 |
| 09:34:03 |
21.45 |
7 |
1288 |
卖出 |
| 09:34:06 |
21.45 |
2 |
1290 |
卖出 |
| 09:34:12 |
21.42 |
15 |
1305 |
卖出 |
| 09:34:15 |
21.43 |
16 |
1321 |
买入 |
| 09:34:18 |
21.4 |
1 |
1322 |
买入 |
| 09:34:24 |
21.35 |
28 |
1350 |
卖出 |
| 09:34:27 |
21.35 |
5 |
1355 |
卖出 |
| 09:34:30 |
21.31 |
2 |
1357 |
卖出 |
| 09:34:33 |
21.31 |
11 |
1368 |
卖出 |
| 09:34:36 |
21.3 |
16 |
1384 |
卖出 |
| 09:34:39 |
21.3 |
8 |
1392 |
卖出 |
| 09:34:42 |
21.26 |
74 |
1466 |
卖出 |
| 09:34:45 |
21.26 |
14 |
1480 |
卖出 |
| 09:34:48 |
21.26 |
152 |
1632 |
卖出 |
| 09:34:51 |
21.26 |
2 |
1634 |
买入 |
| 09:34:54 |
21.26 |
72 |
1706 |
买入 |
| 09:34:57 |
21.21 |
11 |
1717 |
卖出 |
| 09:35:00 |
21.18 |
10 |
1727 |
卖出 |
| 09:35:03 |
21.17 |
37 |
1764 |
卖出 |
| 09:35:06 |
21.13 |
13 |
1777 |
卖出 |
| 09:35:09 |
21.11 |
35 |
1812 |
卖出 |
| 09:35:12 |
21.11 |
12 |
1824 |
买入 |
| 09:35:15 |
21.09 |
17 |
1841 |
卖出 |
| 09:35:18 |
21.03 |
64 |
1905 |
卖出 |
| 09:35:21 |
21.02 |
19 |
1924 |
卖出 |
| 09:35:24 |
21.01 |
29 |
1953 |
卖出 |
| 09:35:27 |
21.01 |
7 |
1960 |
卖出 |
| 09:35:30 |
21.02 |
34 |
1994 |
买入 |
| 09:35:33 |
21.08 |
50 |
2044 |
买入 |
| 09:35:36 |
21.08 |
13 |
2057 |
卖出 |
| 09:35:39 |
21.08 |
1 |
2058 |
卖出 |
| 09:35:42 |
21.17 |
279 |
2337 |
买入 |
| 09:35:45 |
21.12 |
6 |
2343 |
卖出 |
| 09:35:48 |
21.17 |
28 |
2371 |
买入 |
| 09:35:51 |
21.17 |
4 |
2375 |
买入 |
| 09:35:54 |
21.17 |
3 |
2378 |
买入 |
| 09:35:57 |
21.21 |
18 |
2396 |
买入 |
| 09:36:00 |
21.17 |
3 |
2399 |
卖出 |
| 09:36:09 |
21.17 |
4 |
2403 |
卖出 |
| 09:36:15 |
21.17 |
21 |
2424 |
卖出 |
| 09:36:18 |
21.2 |
1 |
2425 |
卖出 |
| 09:36:21 |
21.2 |
5 |
2430 |
卖出 |
| 09:36:39 |
21.2 |
7 |
2437 |
卖出 |
| 09:36:42 |
21.21 |
12 |
2449 |
买入 |
| 09:36:45 |
21.21 |
21 |
2470 |
卖出 |
| 09:36:48 |
21.21 |
8 |
2478 |
卖出 |
| 09:36:57 |
21.13 |
89 |
2567 |
卖出 |
| 09:37:00 |
21.2 |
1 |
2568 |
卖出 |
| 09:37:12 |
21.2 |
33 |
2601 |
买入 |
| 09:37:15 |
21.2 |
5 |
2606 |
卖出 |
| 09:37:33 |
21.22 |
13 |
2619 |
卖出 |
| 09:37:39 |
21.22 |
49 |
2668 |
卖出 |
| 09:37:42 |
21.22 |
11 |
2679 |
买入 |
| 09:37:45 |
21.16 |
10 |
2689 |
卖出 |
| 09:37:48 |
21.18 |
2 |
2691 |
买入 |
| 09:37:54 |
21.16 |
20 |
2711 |
卖出 |
| 09:37:57 |
21.15 |
5 |
2716 |
卖出 |
| 09:38:00 |
21.16 |
12 |
2728 |
买入 |
| 09:38:03 |
21.18 |
13 |
2741 |
买入 |
| 09:38:09 |
21.16 |
29 |
2770 |
卖出 |
| 09:38:12 |
21.16 |
10 |
2780 |
卖出 |
| 09:38:15 |
21.16 |
3 |
2783 |
卖出 |
| 09:38:18 |
21.16 |
28 |
2811 |
卖出 |
| 09:38:21 |
21.16 |
5 |
2816 |
卖出 |
| 09:38:24 |
21.16 |
5 |
2821 |
卖出 |
| 09:38:33 |
21.16 |
13 |
2834 |
买入 |
| 09:38:36 |
21.16 |
18 |
2852 |
买入 |
| 09:38:42 |
21.16 |
4 |
2856 |
买入 |
| 09:38:45 |
21.16 |
1 |
2857 |
卖出 |
| 09:38:57 |
21.15 |
6 |
2863 |
卖出 |
| 09:39:09 |
21.15 |
6 |
2869 |
卖出 |
| 09:39:12 |
21.15 |
2 |
2871 |
卖出 |
| 09:39:15 |
21.15 |
5 |
2876 |
卖出 |
| 09:39:18 |
21.2 |
38 |
2914 |
买入 |
| 09:39:24 |
21.12 |
22 |
2936 |
卖出 |
| 09:39:27 |
21.13 |
12 |
2948 |
买入 |
| 09:39:30 |
21.11 |
15 |
2963 |
卖出 |
| 09:39:33 |
21.11 |
3 |
2966 |
买入 |
| 09:39:36 |
21.11 |
10 |
2976 |
买入 |
| 09:39:39 |
21.11 |
8 |
2984 |
买入 |
| 09:39:42 |
21.11 |
3 |
2987 |
买入 |
| 09:39:51 |
21.11 |
1 |
2988 |
买入 |
| 09:39:54 |
21.11 |
12 |
3000 |
买入 |
| 09:39:57 |
21.12 |
17 |
3017 |
买入 |
| 09:40:00 |
21.1 |
4 |
3021 |
卖出 |
| 09:40:03 |
21.08 |
28 |
3049 |
卖出 |
| 09:40:06 |
21.1 |
13 |
3062 |
买入 |
| 09:40:09 |
21.05 |
1 |
3063 |
卖出 |
| 09:40:15 |
21.1 |
1 |
3064 |
买入 |
| 09:40:18 |
21.05 |
38 |
3102 |
卖出 |
| 09:40:21 |
21.1 |
2 |
3104 |
卖出 |
| 09:40:24 |
21.12 |
9 |
3113 |
买入 |
| 09:40:30 |
21.1 |
6 |
3119 |
买入 |
| 09:40:39 |
21.14 |
1 |
3120 |
卖出 |
| 09:40:45 |
21.14 |
10 |
3130 |
卖出 |
| 09:40:54 |
21.14 |
2 |
3132 |
买入 |
| 09:40:57 |
21.14 |
2 |
3134 |
卖出 |
| 09:41:03 |
21.15 |
9 |
3143 |
买入 |
| 09:41:09 |
21.15 |
1 |
3144 |
卖出 |
| 09:41:12 |
21.14 |
6 |
3150 |
卖出 |
| 09:41:15 |
21.2 |
47 |
3197 |
买入 |
| 09:41:18 |
21.11 |
13 |
3210 |
买入 |
| 09:41:21 |
21.14 |
9 |
3219 |
买入 |
| 09:41:33 |
21.16 |
2 |
3221 |
买入 |
| 09:41:45 |
21.12 |
1 |
3222 |
卖出 |
| 09:41:48 |
21.16 |
1 |
3223 |
买入 |
| 09:41:54 |
21.13 |
1 |
3224 |
卖出 |
| 09:42:03 |
21.12 |
19 |
3243 |
卖出 |
| 09:42:09 |
21.06 |
22 |
3265 |
卖出 |
| 09:42:12 |
21.06 |
7 |
3272 |
卖出 |
| 09:42:15 |
21.05 |
11 |
3283 |
卖出 |
| 09:42:18 |
21.05 |
2 |
3285 |
卖出 |
| 09:42:21 |
21.05 |
9 |
3294 |
卖出 |
| 09:42:24 |
21.08 |
15 |
3309 |
买入 |
| 09:42:27 |
21.08 |
36 |
3345 |
卖出 |
| 09:42:30 |
21.06 |
6 |
3351 |
卖出 |
| 09:42:33 |
21.06 |
1 |
3352 |
卖出 |
| 09:42:42 |
21.05 |
7 |
3359 |
卖出 |
| 09:42:45 |
21.04 |
5 |
3364 |
卖出 |
| 09:42:48 |
21.04 |
3 |
3367 |
卖出 |
| 09:42:51 |
21.03 |
33 |
3400 |
卖出 |
| 09:42:54 |
21.03 |
5 |
3405 |
卖出 |
| 09:42:57 |
21.05 |
18 |
3423 |
买入 |
| 09:43:00 |
21.09 |
6 |
3429 |
买入 |
| 09:43:09 |
21.05 |
4 |
3433 |
卖出 |
| 09:43:12 |
21.05 |
5 |
3438 |
卖出 |
| 09:43:15 |
21.05 |
7 |
3445 |
买入 |
| 09:43:18 |
21.05 |
8 |
3453 |
买入 |
| 09:43:21 |
21.09 |
1 |
3454 |
买入 |
| 09:43:45 |
21.09 |
1 |
3455 |
买入 |
| 09:43:48 |
21.09 |
1 |
3456 |
买入 |
| 09:43:51 |
21.09 |
2 |
3458 |
买入 |
| 09:43:57 |
21.09 |
3 |
3461 |
买入 |
| 09:44:00 |
21.09 |
1 |
3462 |
买入 |
| 09:44:03 |
21.09 |
14 |
3476 |
买入 |
| 09:44:06 |
21.09 |
2 |
3478 |
买入 |
| 09:44:09 |
21.09 |
11 |
3489 |
买入 |
| 09:44:12 |
21.09 |
4 |
3493 |
买入 |
| 09:44:15 |
21.12 |
221 |
3714 |
买入 |
| 09:44:18 |
21.12 |
12 |
3726 |
买入 |
| 09:44:21 |
21.12 |
2 |
3728 |
卖出 |
| 09:44:24 |
21.12 |
1 |
3729 |
卖出 |
| 09:44:27 |
21.12 |
1 |
3730 |
卖出 |
| 09:44:33 |
21.11 |
5 |
3735 |
卖出 |
| 09:44:36 |
21.11 |
1 |
3736 |
卖出 |
| 09:44:39 |
21.1 |
3 |
3739 |
卖出 |
| 09:44:42 |
21.11 |
2 |
3741 |
买入 |
| 09:44:51 |
21.13 |
3 |
3744 |
买入 |
| 09:45:00 |
21.1 |
1 |
3745 |
卖出 |
| 09:45:06 |
21.1 |
7 |
3752 |
卖出 |
| 09:45:09 |
21.1 |
2 |
3754 |
卖出 |
| 09:45:12 |
21.08 |
15 |
3769 |
卖出 |
| 09:45:18 |
21.1 |
2 |
3771 |
买入 |
| 09:45:21 |
21.1 |
1 |
3772 |
买入 |
| 09:45:27 |
21.08 |
3 |
3775 |
卖出 |
| 09:45:30 |
21.08 |
2 |
3777 |
卖出 |
| 09:45:33 |
21.09 |
9 |
3786 |
买入 |
| 09:45:36 |
21.09 |
10 |
3796 |
买入 |
| 09:45:39 |
21.08 |
2 |
3798 |
卖出 |
| 09:45:42 |
21.09 |
4 |
3802 |
买入 |
| 09:45:51 |
21.09 |
3 |
3805 |
买入 |
| 09:45:54 |
21.09 |
16 |
3821 |
买入 |
| 09:46:03 |
21.11 |
3 |
3824 |
买入 |
| 09:46:12 |
21.08 |
44 |
3868 |
卖出 |
| 09:46:15 |
21.13 |
8 |
3876 |
买入 |
| 09:46:24 |
21.13 |
1 |
3877 |
买入 |
| 09:46:27 |
21.16 |
9 |
3886 |
买入 |
| 09:46:30 |
21.19 |
2 |
3888 |
买入 |
| 09:46:36 |
21.2 |
16 |
3904 |
买入 |
| 09:46:45 |
21.16 |
9 |
3913 |
卖出 |
| 09:46:48 |
21.16 |
13 |
3926 |
买入 |
| 09:46:51 |
21.11 |
8 |
3934 |
卖出 |
| 09:47:21 |
21.15 |
5 |
3939 |
买入 |
| 09:47:42 |
21.13 |
1 |
3940 |
卖出 |
| 09:47:45 |
21.13 |
2 |
3942 |
卖出 |
| 09:47:48 |
21.12 |
14 |
3956 |
卖出 |
| 09:47:51 |
21.12 |
2 |
3958 |
卖出 |
| 09:47:54 |
21.12 |
4 |
3962 |
卖出 |
| 09:47:57 |
21.12 |
7 |
3969 |
卖出 |
| 09:48:00 |
21.1 |
58 |
4027 |
卖出 |
| 09:48:03 |
21.1 |
5 |
4032 |
卖出 |
| 09:48:06 |
21.1 |
2 |
4034 |
卖出 |
| 09:48:09 |
21.1 |
10 |
4044 |
卖出 |
| 09:48:12 |
21.08 |
15 |
4059 |
卖出 |
| 09:48:15 |
21.07 |
22 |
4081 |
卖出 |
| 09:48:24 |
21.07 |
17 |
4098 |
卖出 |
| 09:48:51 |
21.08 |
2 |
4100 |
卖出 |
| 09:48:57 |
21.08 |
1 |
4101 |
卖出 |
| 09:49:00 |
21.08 |
4 |
4105 |
卖出 |
| 09:49:06 |
21.07 |
19 |
4124 |
卖出 |
| 09:49:09 |
21.06 |
36 |
4160 |
卖出 |
| 09:49:18 |
21.07 |
2 |
4162 |
买入 |
| 09:49:24 |
21.06 |
9 |
4171 |
卖出 |
| 09:49:42 |
21.07 |
5 |
4176 |
买入 |
| 09:49:45 |
21.06 |
14 |
4190 |
卖出 |
| 09:50:09 |
21.07 |
5 |
4195 |
买入 |
| 09:50:12 |
21.05 |
34 |
4229 |
卖出 |
| 09:50:15 |
21.06 |
10 |
4239 |
买入 |
| 09:50:18 |
21.06 |
5 |
4244 |
买入 |
| 09:50:21 |
21.06 |
2 |
4246 |
买入 |
| 09:50:24 |
21.06 |
10 |
4256 |
买入 |
| 09:50:30 |
21.06 |
8 |
4264 |
买入 |
| 09:50:36 |
21.05 |
36 |
4300 |
卖出 |
| 09:50:39 |
21.05 |
7 |
4307 |
卖出 |
| 09:50:48 |
21.05 |
1 |
4308 |
卖出 |
| 09:50:51 |
21.06 |
4 |
4312 |
买入 |
| 09:50:57 |
21.05 |
1 |
4313 |
卖出 |
| 09:51:00 |
21.05 |
2 |
4315 |
卖出 |
| 09:51:03 |
21.05 |
1 |
4316 |
卖出 |
| 09:51:06 |
21.05 |
2 |
4318 |
卖出 |
| 09:51:09 |
21.01 |
193 |
4511 |
卖出 |
| 09:51:12 |
21.05 |
14 |
4525 |
买入 |