华业香料[300886]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
27.77 |
13 |
13 |
集合竞价 |
| 09:15:12 |
27.11 |
21 |
21 |
集合竞价 |
| 09:15:39 |
26.99 |
21 |
21 |
集合竞价 |
| 09:16:06 |
26.99 |
21 |
21 |
集合竞价 |
| 09:16:33 |
26.99 |
21 |
21 |
集合竞价 |
| 09:16:42 |
26.85 |
21 |
21 |
集合竞价 |
| 09:19:06 |
26.85 |
21 |
21 |
集合竞价 |
| 09:20:03 |
26.85 |
21 |
21 |
集合竞价 |
| 09:20:57 |
26.85 |
21 |
21 |
集合竞价 |
| 09:21:24 |
26.85 |
21 |
21 |
集合竞价 |
| 09:22:00 |
26.85 |
21 |
21 |
集合竞价 |
| 09:22:36 |
26.84 |
21 |
21 |
集合竞价 |
| 09:22:54 |
26.84 |
21 |
21 |
集合竞价 |
| 09:23:03 |
26.82 |
21 |
21 |
集合竞价 |
| 09:23:21 |
26.82 |
22 |
22 |
集合竞价 |
| 09:24:06 |
26.82 |
22 |
22 |
集合竞价 |
| 09:24:15 |
26.8 |
22 |
22 |
集合竞价 |
| 09:24:24 |
26.97 |
71 |
71 |
集合竞价 |
| 09:24:42 |
26.85 |
71 |
71 |
集合竞价 |
| 09:24:51 |
26.77 |
72 |
72 |
集合竞价 |
| 09:25:00 |
26.77 |
78 |
78 |
集合竞价 |
| 09:25:03 |
26.77 |
78 |
156 |
买入 |
| 09:30:03 |
26.3 |
1 |
157 |
卖出 |
| 09:30:06 |
26.4 |
26 |
183 |
买入 |
| 09:30:09 |
26.3 |
23 |
206 |
卖出 |
| 09:30:12 |
26.3 |
4 |
210 |
卖出 |
| 09:30:18 |
26.3 |
11 |
221 |
卖出 |
| 09:30:21 |
26.3 |
7 |
228 |
卖出 |
| 09:30:27 |
26.27 |
3 |
231 |
买入 |
| 09:30:30 |
26.35 |
3 |
234 |
买入 |
| 09:30:36 |
26.4 |
2 |
236 |
买入 |
| 09:30:48 |
26.05 |
36 |
272 |
卖出 |
| 09:30:51 |
26.36 |
6 |
278 |
买入 |
| 09:30:54 |
26.05 |
12 |
290 |
卖出 |
| 09:31:00 |
26.08 |
2 |
292 |
卖出 |
| 09:31:06 |
26.51 |
22 |
314 |
买入 |
| 09:31:48 |
26.37 |
4 |
318 |
卖出 |
| 09:31:51 |
26.46 |
6 |
324 |
买入 |
| 09:31:54 |
26.49 |
14 |
338 |
买入 |
| 09:31:57 |
26.39 |
2 |
340 |
卖出 |
| 09:32:00 |
26.43 |
7 |
347 |
买入 |
| 09:32:03 |
26.39 |
2 |
349 |
卖出 |
| 09:32:06 |
26.4 |
6 |
355 |
买入 |
| 09:32:09 |
26.39 |
21 |
376 |
卖出 |
| 09:32:15 |
26.26 |
60 |
436 |
卖出 |
| 09:32:36 |
26.3 |
3 |
439 |
买入 |
| 09:32:51 |
26.15 |
3 |
442 |
卖出 |
| 09:33:00 |
26.16 |
1 |
443 |
卖出 |
| 09:33:03 |
26.14 |
45 |
488 |
卖出 |
| 09:33:06 |
26.14 |
6 |
494 |
买入 |
| 09:33:12 |
26.12 |
2 |
496 |
买入 |
| 09:33:18 |
26.19 |
44 |
540 |
买入 |
| 09:33:21 |
26.1 |
11 |
551 |
卖出 |
| 09:33:39 |
26.19 |
1 |
552 |
买入 |
| 09:33:42 |
26.19 |
1 |
553 |
买入 |
| 09:33:45 |
26.11 |
1 |
554 |
卖出 |
| 09:33:48 |
26.09 |
10 |
564 |
卖出 |
| 09:33:57 |
26.25 |
11 |
575 |
买入 |
| 09:34:09 |
26.3 |
1 |
576 |
买入 |
| 09:34:15 |
26.3 |
1 |
577 |
买入 |
| 09:34:21 |
26.3 |
45 |
622 |
买入 |
| 09:34:45 |
26.26 |
15 |
637 |
卖出 |
| 09:34:51 |
26.26 |
2 |
639 |
卖出 |
| 09:34:54 |
26.25 |
34 |
673 |
卖出 |
| 09:35:15 |
26.17 |
6 |
679 |
买入 |
| 09:35:18 |
26.11 |
41 |
720 |
卖出 |
| 09:35:21 |
26.11 |
40 |
760 |
卖出 |
| 09:35:27 |
26.11 |
40 |
800 |
卖出 |
| 09:35:30 |
26.11 |
22 |
822 |
卖出 |
| 09:35:33 |
26.11 |
22 |
844 |
卖出 |
| 09:35:39 |
26.11 |
19 |
863 |
卖出 |
| 09:35:42 |
26.1 |
19 |
882 |
卖出 |
| 09:35:51 |
26.08 |
2 |
884 |
卖出 |
| 09:35:54 |
26.11 |
4 |
888 |
卖出 |
| 09:36:12 |
26.24 |
2 |
890 |
买入 |
| 09:36:15 |
26.24 |
2 |
892 |
买入 |
| 09:36:54 |
26.26 |
38 |
930 |
买入 |
| 09:37:12 |
26.26 |
12 |
942 |
卖出 |
| 09:37:18 |
26.26 |
13 |
955 |
买入 |
| 09:38:06 |
26.3 |
1 |
956 |
买入 |
| 09:38:33 |
26.2 |
1 |
957 |
卖出 |
| 09:38:36 |
26.16 |
2 |
959 |
卖出 |
| 09:38:45 |
26.16 |
9 |
968 |
卖出 |
| 09:39:06 |
26.16 |
11 |
979 |
卖出 |
| 09:39:12 |
26.18 |
1 |
980 |
卖出 |
| 09:39:21 |
26.16 |
1 |
981 |
卖出 |
| 09:39:33 |
26.11 |
45 |
1026 |
卖出 |
| 09:39:39 |
26.11 |
12 |
1038 |
卖出 |
| 09:40:18 |
26.08 |
31 |
1069 |
卖出 |
| 09:40:33 |
26.08 |
12 |
1081 |
卖出 |
| 09:40:51 |
26.09 |
1 |
1082 |
买入 |
| 09:41:00 |
26.15 |
17 |
1099 |
买入 |
| 09:41:03 |
26.08 |
9 |
1108 |
卖出 |
| 09:41:12 |
26.06 |
56 |
1164 |
卖出 |
| 09:41:18 |
26.04 |
10 |
1174 |
卖出 |
| 09:41:27 |
26.01 |
13 |
1187 |
卖出 |
| 09:41:33 |
26 |
6 |
1193 |
卖出 |
| 09:41:36 |
26 |
14 |
1207 |
卖出 |
| 09:41:39 |
26 |
41 |
1248 |
卖出 |
| 09:41:45 |
25.96 |
1 |
1249 |
卖出 |
| 09:41:48 |
25.91 |
5 |
1254 |
卖出 |
| 09:41:51 |
25.91 |
1 |
1255 |
卖出 |
| 09:41:54 |
25.91 |
1 |
1256 |
卖出 |
| 09:41:57 |
25.9 |
8 |
1264 |
卖出 |
| 09:42:12 |
25.9 |
2 |
1266 |
卖出 |
| 09:42:15 |
25.91 |
5 |
1271 |
买入 |
| 09:42:33 |
25.97 |
1 |
1272 |
买入 |
| 09:42:39 |
25.97 |
2 |
1274 |
卖出 |
| 09:42:45 |
25.91 |
23 |
1297 |
卖出 |
| 09:43:06 |
25.9 |
2 |
1299 |
卖出 |
| 09:43:09 |
25.9 |
3 |
1302 |
买入 |
| 09:43:12 |
25.9 |
20 |
1322 |
卖出 |
| 09:43:39 |
25.89 |
1 |
1323 |
买入 |
| 09:43:45 |
25.9 |
3 |
1326 |
卖出 |
| 09:44:09 |
25.97 |
1 |
1327 |
买入 |
| 09:44:21 |
25.89 |
124 |
1451 |
卖出 |
| 09:44:30 |
25.98 |
3 |
1454 |
买入 |
| 09:44:36 |
25.91 |
10 |
1464 |
卖出 |
| 09:44:51 |
25.92 |
1 |
1465 |
卖出 |
| 09:44:54 |
25.92 |
3 |
1468 |
卖出 |
| 09:44:57 |
25.92 |
7 |
1475 |
卖出 |
| 09:45:03 |
25.92 |
9 |
1484 |
卖出 |
| 09:45:06 |
25.92 |
1 |
1485 |
买入 |
| 09:45:09 |
26 |
1 |
1486 |
买入 |
| 09:45:12 |
26 |
6 |
1492 |
买入 |
| 09:45:42 |
25.93 |
3 |
1495 |
卖出 |
| 09:45:54 |
25.93 |
3 |
1498 |
买入 |
| 09:46:00 |
26 |
1 |
1499 |
买入 |
| 09:46:03 |
26 |
25 |
1524 |
买入 |
| 09:46:06 |
25.93 |
1 |
1525 |
卖出 |
| 09:46:21 |
26 |
4 |
1529 |
买入 |
| 09:46:39 |
26 |
4 |
1533 |
买入 |
| 09:46:48 |
25.96 |
18 |
1551 |
卖出 |
| 09:46:54 |
25.96 |
6 |
1557 |
卖出 |
| 09:46:57 |
26 |
5 |
1562 |
买入 |
| 09:47:12 |
26 |
1 |
1563 |
买入 |
| 09:47:24 |
26.04 |
74 |
1637 |
买入 |
| 09:47:27 |
26.05 |
10 |
1647 |
买入 |
| 09:47:33 |
26.05 |
2 |
1649 |
卖出 |
| 09:48:09 |
26.18 |
2 |
1651 |
买入 |
| 09:48:39 |
26.16 |
5 |
1656 |
卖出 |
| 09:49:24 |
26.17 |
2 |
1658 |
买入 |
| 09:50:03 |
26.18 |
11 |
1669 |
买入 |
| 09:50:06 |
26.17 |
10 |
1679 |
卖出 |
| 09:50:36 |
26.19 |
1 |
1680 |
买入 |
| 09:50:45 |
26.17 |
10 |
1690 |
卖出 |
| 09:51:00 |
26.17 |
24 |
1714 |
买入 |
| 09:51:03 |
26.19 |
1 |
1715 |
买入 |
| 09:51:06 |
26.17 |
1 |
1716 |
卖出 |
| 09:51:15 |
26.17 |
3 |
1719 |
卖出 |
| 09:52:48 |
26.05 |
1 |
1720 |
卖出 |
| 09:52:57 |
26.05 |
1 |
1721 |
卖出 |
| 09:53:06 |
26.14 |
2 |
1723 |
买入 |
| 09:53:39 |
26.03 |
1 |
1724 |
卖出 |
| 09:53:57 |
26.03 |
5 |
1729 |
卖出 |
| 09:54:42 |
26.03 |
1 |
1730 |
卖出 |
| 09:54:48 |
26.02 |
1 |
1731 |
卖出 |
| 09:55:39 |
26.02 |
3 |
1734 |
卖出 |
| 09:55:42 |
26.03 |
5 |
1739 |
买入 |
| 09:55:48 |
26.03 |
2 |
1741 |
买入 |
| 09:56:00 |
26.02 |
33 |
1774 |
卖出 |
| 09:56:06 |
26.01 |
27 |
1801 |
卖出 |
| 09:56:27 |
26.01 |
4 |
1805 |
卖出 |
| 09:56:42 |
26.03 |
1 |
1806 |
买入 |
| 09:57:06 |
26.03 |
1 |
1807 |
买入 |
| 09:57:09 |
26.01 |
6 |
1813 |
卖出 |
| 09:57:21 |
26.03 |
7 |
1820 |
买入 |
| 09:57:33 |
26.01 |
20 |
1840 |
卖出 |
| 09:57:36 |
26.03 |
2 |
1842 |
买入 |
| 09:57:39 |
26.03 |
5 |
1847 |
买入 |
| 09:58:00 |
26.03 |
2 |
1849 |
买入 |
| 09:58:36 |
26.03 |
1 |
1850 |
卖出 |
| 09:59:00 |
26.02 |
10 |
1860 |
卖出 |
| 09:59:06 |
26.02 |
1 |
1861 |
买入 |
| 09:59:15 |
26.05 |
19 |
1880 |
卖出 |
| 09:59:30 |
26.05 |
15 |
1895 |
买入 |
| 10:00:00 |
26.01 |
16 |
1911 |
卖出 |
| 10:00:03 |
26.02 |
1 |
1912 |
买入 |
| 10:00:09 |
26.01 |
3 |
1915 |
卖出 |
| 10:00:12 |
26.01 |
2 |
1917 |
卖出 |
| 10:00:15 |
26.01 |
2 |
1919 |
卖出 |
| 10:00:27 |
26.01 |
3 |
1922 |
卖出 |
| 10:00:30 |
26.01 |
1 |
1923 |
卖出 |
| 10:01:45 |
26.03 |
1 |
1924 |
卖出 |
| 10:01:51 |
26.01 |
1 |
1925 |
卖出 |
| 10:01:54 |
26.01 |
3 |
1928 |
卖出 |
| 10:01:57 |
26.01 |
2 |
1930 |
卖出 |
| 10:02:00 |
26.01 |
5 |
1935 |
卖出 |
| 10:02:03 |
26.01 |
4 |
1939 |
卖出 |
| 10:02:06 |
26.01 |
1 |
1940 |
卖出 |
| 10:02:09 |
26.01 |
1 |
1941 |
卖出 |
| 10:02:15 |
26.01 |
1 |
1942 |
卖出 |
| 10:02:21 |
25.98 |
30 |
1972 |
卖出 |
| 10:02:27 |
25.97 |
14 |
1986 |
卖出 |
| 10:02:30 |
25.96 |
1 |
1987 |
卖出 |
| 10:02:33 |
26.05 |
100 |
2087 |
买入 |
| 10:03:06 |
26.02 |
1 |
2088 |
卖出 |
| 10:03:15 |
26.02 |
6 |
2094 |
买入 |
| 10:03:21 |
26.05 |
51 |
2145 |
买入 |
| 10:03:27 |
25.97 |
6 |
2151 |
卖出 |
| 10:03:33 |
25.97 |
2 |
2153 |
卖出 |
| 10:03:36 |
25.97 |
4 |
2157 |
卖出 |
| 10:03:39 |
25.97 |
33 |
2190 |
卖出 |
| 10:03:45 |
25.97 |
7 |
2197 |
卖出 |
| 10:03:48 |
25.96 |
4 |
2201 |
卖出 |
| 10:03:54 |
25.93 |
81 |
2282 |
卖出 |
| 10:03:57 |
25.99 |
2 |
2284 |
买入 |
| 10:04:12 |
25.93 |
1 |
2285 |
卖出 |
| 10:04:21 |
25.97 |
2 |
2287 |
买入 |
| 10:04:36 |
25.93 |
2 |
2289 |
卖出 |
| 10:04:42 |
25.91 |
4 |
2293 |
卖出 |
| 10:04:51 |
25.97 |
2 |
2295 |
买入 |
| 10:04:54 |
25.97 |
1 |
2296 |
卖出 |
| 10:04:57 |
25.98 |
1 |
2297 |
买入 |
| 10:05:27 |
25.93 |
2 |
2299 |
卖出 |
| 10:05:39 |
25.93 |
3 |
2302 |
卖出 |
| 10:05:45 |
25.93 |
1 |
2303 |
卖出 |
| 10:05:51 |
25.94 |
1 |
2304 |
卖出 |
| 10:05:54 |
25.94 |
32 |
2336 |
卖出 |
| 10:06:00 |
25.94 |
1 |
2337 |
卖出 |
| 10:06:06 |
25.93 |
19 |
2356 |
卖出 |
| 10:06:09 |
25.93 |
1 |
2357 |
卖出 |
| 10:06:12 |
25.95 |
3 |
2360 |
买入 |
| 10:06:15 |
25.95 |
13 |
2373 |
卖出 |
| 10:06:18 |
25.95 |
2 |
2375 |
卖出 |
| 10:06:21 |
25.95 |
2 |
2377 |
卖出 |
| 10:06:24 |
25.95 |
4 |
2381 |
卖出 |
| 10:06:45 |
26.02 |
1 |
2382 |
买入 |
| 10:07:06 |
26.02 |
16 |
2398 |
买入 |
| 10:07:21 |
26.02 |
3 |
2401 |
买入 |
| 10:07:48 |
26.02 |
1 |
2402 |
卖出 |
| 10:08:21 |
26.1 |
4 |
2406 |
买入 |
| 10:09:42 |
26.1 |
5 |
2411 |
买入 |
| 10:10:42 |
26.1 |
1 |
2412 |
买入 |
| 10:12:24 |
26.05 |
1 |
2413 |
卖出 |
| 10:12:27 |
26.05 |
1 |
2414 |
卖出 |
| 10:13:12 |
26.12 |
1 |
2415 |
买入 |
| 10:14:42 |
26.12 |
9 |
2424 |
买入 |
| 10:16:54 |
26.15 |
1 |
2425 |
卖出 |
| 10:17:18 |
26.12 |
1 |
2426 |
卖出 |
| 10:17:48 |
26.09 |
3 |
2429 |
卖出 |
| 10:18:00 |
26.09 |
5 |
2434 |
卖出 |
| 10:18:06 |
26.09 |
1 |
2435 |
买入 |
| 10:18:18 |
26.08 |
1 |
2436 |
卖出 |
| 10:18:30 |
26.09 |
1 |
2437 |
买入 |
| 10:18:33 |
26.09 |
1 |
2438 |
买入 |
| 10:19:00 |
26.08 |
9 |
2447 |
卖出 |
| 10:19:09 |
26.08 |
1 |
2448 |
买入 |
| 10:19:57 |
26.03 |
1 |
2449 |
卖出 |
| 10:20:12 |
26.02 |
7 |
2456 |
卖出 |
| 10:20:18 |
26.01 |
1 |
2457 |
卖出 |
| 10:20:24 |
26.02 |
5 |
2462 |
买入 |
| 10:20:27 |
26.01 |
4 |
2466 |
卖出 |
| 10:20:45 |
26 |
1 |
2467 |
卖出 |
| 10:20:48 |
26.02 |
3 |
2470 |
买入 |
| 10:22:15 |
26.07 |
2 |
2472 |
买入 |
| 10:22:54 |
26.08 |
2 |
2474 |
买入 |
| 10:24:09 |
26.08 |
9 |
2483 |
买入 |
| 10:24:54 |
26.14 |
1 |
2484 |
买入 |
| 10:25:18 |
26.08 |
1 |
2485 |
卖出 |
| 10:25:21 |
26.08 |
1 |
2486 |
卖出 |
| 10:25:36 |
26.15 |
5 |
2491 |
买入 |
| 10:25:42 |
26.08 |
1 |
2492 |
卖出 |
| 10:26:48 |
26.05 |
3 |
2495 |
卖出 |
| 10:26:54 |
26.05 |
1 |
2496 |
买入 |
| 10:27:03 |
26.05 |
1 |
2497 |
买入 |
| 10:29:33 |
26.05 |
2 |
2499 |
卖出 |
| 10:29:36 |
26.05 |
1 |
2500 |
卖出 |
| 10:29:39 |
26.05 |
1 |
2501 |
卖出 |
| 10:30:09 |
26.06 |
25 |
2526 |
卖出 |
| 10:30:21 |
26.06 |
1 |
2527 |
卖出 |
| 10:30:27 |
26.06 |
1 |
2528 |
卖出 |
| 10:30:42 |
26.05 |
5 |
2533 |
卖出 |
| 10:30:51 |
26.05 |
1 |
2534 |
卖出 |
| 10:31:00 |
26.05 |
1 |
2535 |
卖出 |
| 10:31:03 |
26.05 |
26 |
2561 |
卖出 |
| 10:31:54 |
26.05 |
2 |
2563 |
卖出 |
| 10:32:03 |
26.05 |
2 |
2565 |
卖出 |
| 10:32:09 |
26.05 |
5 |
2570 |
买入 |
| 10:32:15 |
26.05 |
4 |
2574 |
买入 |
| 10:32:27 |
26.05 |
5 |
2579 |
买入 |
| 10:32:30 |
26.04 |
1 |
2580 |
卖出 |
| 10:32:33 |
26.04 |
1 |
2581 |
卖出 |
| 10:32:36 |
26.05 |
11 |
2592 |
买入 |
| 10:33:48 |
26.05 |
5 |
2597 |
卖出 |
| 10:33:51 |
26.05 |
1 |
2598 |
卖出 |
| 10:34:15 |
26.05 |
3 |
2601 |
卖出 |
| 10:34:18 |
26.05 |
1 |
2602 |
卖出 |
| 10:34:21 |
26.05 |
1 |
2603 |
卖出 |
| 10:34:48 |
26.05 |
4 |
2607 |
卖出 |
| 10:34:54 |
26.05 |
2 |
2609 |
卖出 |
| 10:35:15 |
26.04 |
30 |
2639 |
卖出 |
| 10:35:57 |
26.04 |
1 |
2640 |
买入 |
| 10:36:03 |
26.04 |
9 |
2649 |
买入 |
| 10:36:06 |
26.04 |
1 |
2650 |
卖出 |
| 10:36:33 |
26.04 |
10 |
2660 |
卖出 |
| 10:36:36 |
26.03 |
3 |
2663 |
卖出 |
| 10:36:39 |
26.03 |
1 |
2664 |
卖出 |
| 10:36:42 |
26.03 |
1 |
2665 |
卖出 |
| 10:36:45 |
26.03 |
1 |
2666 |
卖出 |