美芝股份[002856]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.75 |
2 |
2 |
集合竞价 |
| 09:15:27 |
8.51 |
2 |
2 |
集合竞价 |
| 09:15:54 |
8.29 |
50 |
50 |
集合竞价 |
| 09:16:12 |
8.86 |
23 |
23 |
集合竞价 |
| 09:16:48 |
8.75 |
39 |
39 |
集合竞价 |
| 09:17:24 |
8.79 |
42 |
42 |
集合竞价 |
| 09:17:33 |
8.3 |
5 |
5 |
集合竞价 |
| 09:20:18 |
8.4 |
20 |
20 |
集合竞价 |
| 09:22:06 |
8.4 |
23 |
23 |
集合竞价 |
| 09:22:51 |
8.38 |
24 |
24 |
集合竞价 |
| 09:23:00 |
8.32 |
34 |
34 |
集合竞价 |
| 09:23:09 |
8.31 |
35 |
35 |
集合竞价 |
| 09:23:45 |
8.31 |
57 |
57 |
集合竞价 |
| 09:24:21 |
8.31 |
59 |
59 |
集合竞价 |
| 09:24:48 |
8.31 |
73 |
73 |
集合竞价 |
| 09:24:57 |
8.36 |
77 |
77 |
集合竞价 |
| 09:25:00 |
8.31 |
264 |
341 |
卖出 |
| 09:30:00 |
8.39 |
152 |
493 |
买入 |
| 09:30:03 |
8.39 |
135 |
628 |
卖出 |
| 09:30:06 |
8.37 |
114 |
742 |
卖出 |
| 09:30:09 |
8.37 |
8 |
750 |
买入 |
| 09:30:15 |
8.38 |
2 |
752 |
买入 |
| 09:30:18 |
8.37 |
84 |
836 |
卖出 |
| 09:30:21 |
8.39 |
13 |
849 |
买入 |
| 09:30:24 |
8.41 |
14 |
863 |
买入 |
| 09:30:27 |
8.37 |
46 |
909 |
卖出 |
| 09:30:30 |
8.38 |
20 |
929 |
买入 |
| 09:30:33 |
8.42 |
81 |
1010 |
买入 |
| 09:30:36 |
8.39 |
49 |
1059 |
卖出 |
| 09:30:39 |
8.39 |
52 |
1111 |
卖出 |
| 09:30:42 |
8.41 |
62 |
1173 |
买入 |
| 09:30:45 |
8.39 |
6 |
1179 |
买入 |
| 09:30:48 |
8.38 |
60 |
1239 |
卖出 |
| 09:30:51 |
8.4 |
77 |
1316 |
买入 |
| 09:30:54 |
8.45 |
120 |
1436 |
买入 |
| 09:30:57 |
8.41 |
2 |
1438 |
卖出 |
| 09:31:00 |
8.44 |
69 |
1507 |
买入 |
| 09:31:03 |
8.44 |
68 |
1575 |
卖出 |
| 09:31:06 |
8.46 |
58 |
1633 |
买入 |
| 09:31:09 |
8.45 |
202 |
1835 |
卖出 |
| 09:31:12 |
8.45 |
136 |
1971 |
买入 |
| 09:31:15 |
8.43 |
68 |
2039 |
卖出 |
| 09:31:18 |
8.41 |
147 |
2186 |
卖出 |
| 09:31:21 |
8.41 |
97 |
2283 |
买入 |
| 09:31:24 |
8.41 |
125 |
2408 |
卖出 |
| 09:31:27 |
8.4 |
31 |
2439 |
买入 |
| 09:31:30 |
8.41 |
5 |
2444 |
买入 |
| 09:31:33 |
8.44 |
51 |
2495 |
买入 |
| 09:31:36 |
8.44 |
1 |
2496 |
买入 |
| 09:31:39 |
8.45 |
10 |
2506 |
买入 |
| 09:31:42 |
8.45 |
1 |
2507 |
买入 |
| 09:31:45 |
8.47 |
168 |
2675 |
买入 |
| 09:31:48 |
8.48 |
71 |
2746 |
买入 |
| 09:31:51 |
8.48 |
63 |
2809 |
买入 |
| 09:31:54 |
8.48 |
28 |
2837 |
买入 |
| 09:31:57 |
8.42 |
164 |
3001 |
卖出 |
| 09:32:00 |
8.48 |
225 |
3226 |
买入 |
| 09:32:03 |
8.5 |
55 |
3281 |
买入 |
| 09:32:06 |
8.46 |
10 |
3291 |
卖出 |
| 09:32:09 |
8.49 |
1 |
3292 |
买入 |
| 09:32:12 |
8.49 |
69 |
3361 |
买入 |
| 09:32:15 |
8.5 |
68 |
3429 |
买入 |
| 09:32:18 |
8.5 |
136 |
3565 |
买入 |
| 09:32:21 |
8.5 |
95 |
3660 |
买入 |
| 09:32:24 |
8.51 |
48 |
3708 |
买入 |
| 09:32:27 |
8.51 |
41 |
3749 |
卖出 |
| 09:32:30 |
8.5 |
49 |
3798 |
卖出 |
| 09:32:33 |
8.49 |
147 |
3945 |
卖出 |
| 09:32:36 |
8.47 |
163 |
4108 |
卖出 |
| 09:32:39 |
8.45 |
84 |
4192 |
卖出 |
| 09:32:42 |
8.44 |
156 |
4348 |
卖出 |
| 09:32:45 |
8.44 |
1 |
4349 |
卖出 |
| 09:32:48 |
8.44 |
1 |
4350 |
卖出 |
| 09:32:51 |
8.45 |
1 |
4351 |
卖出 |
| 09:32:57 |
8.5 |
50 |
4401 |
买入 |
| 09:33:00 |
8.47 |
11 |
4412 |
卖出 |
| 09:33:03 |
8.5 |
111 |
4523 |
买入 |
| 09:33:06 |
8.49 |
27 |
4550 |
买入 |
| 09:33:09 |
8.47 |
3 |
4553 |
卖出 |
| 09:33:12 |
8.44 |
35 |
4588 |
卖出 |
| 09:33:15 |
8.45 |
79 |
4667 |
买入 |
| 09:33:18 |
8.44 |
4 |
4671 |
买入 |
| 09:33:21 |
8.45 |
11 |
4682 |
买入 |
| 09:33:27 |
8.47 |
1 |
4683 |
买入 |
| 09:33:33 |
8.45 |
4 |
4687 |
卖出 |
| 09:33:36 |
8.46 |
8 |
4695 |
买入 |
| 09:33:39 |
8.47 |
10 |
4705 |
买入 |
| 09:33:42 |
8.48 |
12 |
4717 |
买入 |
| 09:33:45 |
8.46 |
53 |
4770 |
卖出 |
| 09:33:48 |
8.44 |
39 |
4809 |
卖出 |
| 09:33:51 |
8.48 |
20 |
4829 |
买入 |
| 09:33:54 |
8.46 |
53 |
4882 |
卖出 |
| 09:33:57 |
8.46 |
55 |
4937 |
卖出 |
| 09:34:00 |
8.49 |
21 |
4958 |
买入 |
| 09:34:03 |
8.49 |
65 |
5023 |
买入 |
| 09:34:06 |
8.49 |
64 |
5087 |
买入 |
| 09:34:09 |
8.48 |
40 |
5127 |
买入 |
| 09:34:12 |
8.48 |
25 |
5152 |
买入 |
| 09:34:15 |
8.48 |
27 |
5179 |
买入 |
| 09:34:18 |
8.47 |
86 |
5265 |
卖出 |
| 09:34:21 |
8.49 |
24 |
5289 |
买入 |
| 09:34:24 |
8.51 |
50 |
5339 |
买入 |
| 09:34:27 |
8.51 |
24 |
5363 |
买入 |
| 09:34:30 |
8.51 |
47 |
5410 |
买入 |
| 09:34:33 |
8.52 |
7 |
5417 |
买入 |
| 09:34:36 |
8.54 |
30 |
5447 |
买入 |
| 09:34:39 |
8.54 |
67 |
5514 |
买入 |
| 09:34:42 |
8.55 |
8 |
5522 |
买入 |
| 09:34:45 |
8.55 |
1 |
5523 |
买入 |
| 09:34:48 |
8.55 |
12 |
5535 |
卖出 |
| 09:34:51 |
8.54 |
104 |
5639 |
卖出 |
| 09:34:54 |
8.54 |
10 |
5649 |
买入 |
| 09:34:57 |
8.57 |
111 |
5760 |
买入 |
| 09:35:00 |
8.57 |
11 |
5771 |
卖出 |
| 09:35:03 |
8.58 |
32 |
5803 |
买入 |
| 09:35:06 |
8.59 |
122 |
5925 |
买入 |
| 09:35:09 |
8.6 |
37 |
5962 |
买入 |
| 09:35:12 |
8.6 |
22 |
5984 |
卖出 |
| 09:35:15 |
8.6 |
12 |
5996 |
卖出 |
| 09:35:18 |
8.62 |
41 |
6037 |
买入 |
| 09:35:21 |
8.62 |
10 |
6047 |
卖出 |
| 09:35:24 |
8.62 |
25 |
6072 |
卖出 |
| 09:35:27 |
8.62 |
54 |
6126 |
卖出 |
| 09:35:30 |
8.6 |
9 |
6135 |
卖出 |
| 09:35:33 |
8.63 |
61 |
6196 |
买入 |
| 09:35:36 |
8.6 |
5 |
6201 |
卖出 |
| 09:35:39 |
8.63 |
9 |
6210 |
买入 |
| 09:35:42 |
8.62 |
12 |
6222 |
买入 |
| 09:35:45 |
8.63 |
3 |
6225 |
买入 |
| 09:35:48 |
8.63 |
71 |
6296 |
卖出 |
| 09:35:51 |
8.63 |
27 |
6323 |
卖出 |
| 09:35:54 |
8.63 |
3 |
6326 |
卖出 |
| 09:35:57 |
8.64 |
8 |
6334 |
买入 |
| 09:36:00 |
8.65 |
7 |
6341 |
买入 |
| 09:36:03 |
8.65 |
61 |
6402 |
买入 |
| 09:36:06 |
8.67 |
63 |
6465 |
买入 |
| 09:36:09 |
8.67 |
84 |
6549 |
买入 |
| 09:36:12 |
8.67 |
8 |
6557 |
买入 |
| 09:36:15 |
8.64 |
48 |
6605 |
卖出 |
| 09:36:18 |
8.63 |
146 |
6751 |
卖出 |
| 09:36:21 |
8.6 |
40 |
6791 |
卖出 |
| 09:36:24 |
8.6 |
41 |
6832 |
卖出 |
| 09:36:27 |
8.61 |
26 |
6858 |
买入 |
| 09:36:30 |
8.61 |
13 |
6871 |
卖出 |
| 09:36:33 |
8.6 |
30 |
6901 |
卖出 |
| 09:36:36 |
8.6 |
1 |
6902 |
买入 |
| 09:36:39 |
8.59 |
14 |
6916 |
卖出 |
| 09:36:42 |
8.59 |
18 |
6934 |
卖出 |
| 09:36:45 |
8.59 |
32 |
6966 |
卖出 |
| 09:36:48 |
8.59 |
17 |
6983 |
买入 |
| 09:36:51 |
8.6 |
1 |
6984 |
买入 |
| 09:36:54 |
8.59 |
18 |
7002 |
卖出 |
| 09:36:57 |
8.58 |
30 |
7032 |
卖出 |
| 09:37:00 |
8.58 |
78 |
7110 |
卖出 |
| 09:37:03 |
8.58 |
14 |
7124 |
卖出 |
| 09:37:06 |
8.54 |
7 |
7131 |
卖出 |
| 09:37:09 |
8.54 |
38 |
7169 |
卖出 |
| 09:37:12 |
8.54 |
41 |
7210 |
买入 |
| 09:37:15 |
8.54 |
3 |
7213 |
买入 |
| 09:37:18 |
8.53 |
26 |
7239 |
卖出 |
| 09:37:21 |
8.54 |
24 |
7263 |
买入 |
| 09:37:24 |
8.54 |
3 |
7266 |
买入 |
| 09:37:27 |
8.53 |
14 |
7280 |
卖出 |
| 09:37:30 |
8.6 |
189 |
7469 |
买入 |
| 09:37:33 |
8.6 |
10 |
7479 |
买入 |
| 09:37:36 |
8.62 |
26 |
7505 |
买入 |
| 09:37:39 |
8.64 |
5 |
7510 |
买入 |
| 09:37:48 |
8.6 |
7 |
7517 |
卖出 |
| 09:37:51 |
8.6 |
2 |
7519 |
卖出 |
| 09:37:54 |
8.6 |
2 |
7521 |
买入 |
| 09:37:57 |
8.6 |
16 |
7537 |
买入 |
| 09:38:00 |
8.61 |
6 |
7543 |
买入 |
| 09:38:03 |
8.6 |
13 |
7556 |
卖出 |
| 09:38:09 |
8.63 |
19 |
7575 |
买入 |
| 09:38:12 |
8.63 |
100 |
7675 |
买入 |
| 09:38:15 |
8.7 |
30 |
7705 |
买入 |
| 09:38:18 |
8.64 |
3 |
7708 |
卖出 |
| 09:38:21 |
8.69 |
12 |
7720 |
买入 |
| 09:38:24 |
8.64 |
1 |
7721 |
卖出 |
| 09:38:27 |
8.71 |
1 |
7722 |
买入 |
| 09:38:33 |
8.7 |
4 |
7726 |
买入 |
| 09:38:36 |
8.75 |
47 |
7773 |
买入 |
| 09:38:39 |
8.71 |
5 |
7778 |
卖出 |
| 09:38:42 |
8.65 |
13 |
7791 |
卖出 |
| 09:38:45 |
8.63 |
73 |
7864 |
卖出 |
| 09:38:48 |
8.67 |
1 |
7865 |
买入 |
| 09:38:51 |
8.67 |
48 |
7913 |
买入 |
| 09:38:54 |
8.69 |
10 |
7923 |
买入 |
| 09:38:57 |
8.65 |
30 |
7953 |
卖出 |
| 09:39:00 |
8.65 |
1 |
7954 |
卖出 |
| 09:39:06 |
8.7 |
10 |
7964 |
买入 |
| 09:39:09 |
8.61 |
88 |
8052 |
卖出 |
| 09:39:12 |
8.62 |
6 |
8058 |
买入 |
| 09:39:15 |
8.63 |
77 |
8135 |
买入 |
| 09:39:24 |
8.63 |
32 |
8167 |
卖出 |
| 09:39:27 |
8.63 |
1 |
8168 |
卖出 |
| 09:39:30 |
8.63 |
25 |
8193 |
卖出 |
| 09:39:36 |
8.63 |
21 |
8214 |
买入 |
| 09:39:39 |
8.64 |
13 |
8227 |
买入 |
| 09:39:42 |
8.63 |
13 |
8240 |
卖出 |
| 09:39:45 |
8.62 |
9 |
8249 |
卖出 |
| 09:39:48 |
8.62 |
19 |
8268 |
卖出 |
| 09:39:51 |
8.62 |
31 |
8299 |
买入 |
| 09:39:54 |
8.62 |
5 |
8304 |
卖出 |
| 09:39:57 |
8.62 |
5 |
8309 |
卖出 |
| 09:40:00 |
8.62 |
10 |
8319 |
卖出 |
| 09:40:03 |
8.64 |
5 |
8324 |
买入 |
| 09:40:06 |
8.61 |
30 |
8354 |
卖出 |
| 09:40:09 |
8.62 |
22 |
8376 |
买入 |
| 09:40:12 |
8.61 |
33 |
8409 |
卖出 |
| 09:40:15 |
8.61 |
21 |
8430 |
买入 |
| 09:40:18 |
8.6 |
57 |
8487 |
卖出 |
| 09:40:21 |
8.63 |
11 |
8498 |
买入 |
| 09:40:24 |
8.59 |
590 |
9088 |
卖出 |
| 09:40:27 |
8.57 |
98 |
9186 |
卖出 |
| 09:40:30 |
8.6 |
62 |
9248 |
买入 |
| 09:40:33 |
8.55 |
17 |
9265 |
卖出 |
| 09:40:36 |
8.55 |
218 |
9483 |
买入 |
| 09:40:39 |
8.59 |
36 |
9519 |
买入 |
| 09:40:42 |
8.57 |
43 |
9562 |
卖出 |
| 09:40:45 |
8.56 |
64 |
9626 |
卖出 |
| 09:40:48 |
8.56 |
6 |
9632 |
卖出 |
| 09:40:51 |
8.56 |
4 |
9636 |
买入 |
| 09:40:54 |
8.55 |
167 |
9803 |
卖出 |
| 09:40:57 |
8.54 |
45 |
9848 |
卖出 |
| 09:41:00 |
8.54 |
148 |
9996 |
买入 |
| 09:41:03 |
8.54 |
43 |
10039 |
买入 |
| 09:41:06 |
8.54 |
21 |
10060 |
卖出 |
| 09:41:09 |
8.54 |
8 |
10068 |
买入 |
| 09:41:12 |
8.55 |
231 |
10299 |
买入 |
| 09:41:15 |
8.53 |
9 |
10308 |
卖出 |
| 09:41:18 |
8.53 |
8 |
10316 |
买入 |
| 09:41:21 |
8.53 |
2 |
10318 |
买入 |
| 09:41:27 |
8.53 |
21 |
10339 |
买入 |
| 09:41:39 |
8.53 |
1 |
10340 |
买入 |
| 09:41:42 |
8.52 |
6 |
10346 |
卖出 |
| 09:41:48 |
8.53 |
1 |
10347 |
买入 |
| 09:41:51 |
8.53 |
23 |
10370 |
卖出 |
| 09:41:54 |
8.59 |
40 |
10410 |
买入 |
| 09:41:57 |
8.54 |
4 |
10414 |
卖出 |
| 09:42:00 |
8.54 |
2 |
10416 |
买入 |
| 09:42:03 |
8.54 |
2 |
10418 |
卖出 |
| 09:42:06 |
8.55 |
4 |
10422 |
买入 |
| 09:42:12 |
8.55 |
6 |
10428 |
卖出 |
| 09:42:15 |
8.54 |
2 |
10430 |
卖出 |
| 09:42:21 |
8.54 |
11 |
10441 |
卖出 |
| 09:42:24 |
8.54 |
15 |
10456 |
卖出 |
| 09:42:27 |
8.54 |
10 |
10466 |
卖出 |
| 09:42:30 |
8.58 |
4 |
10470 |
买入 |
| 09:42:33 |
8.57 |
5 |
10475 |
买入 |
| 09:42:36 |
8.58 |
2 |
10477 |
买入 |
| 09:42:42 |
8.59 |
4 |
10481 |
买入 |
| 09:42:45 |
8.57 |
9 |
10490 |
卖出 |
| 09:42:48 |
8.57 |
30 |
10520 |
买入 |
| 09:42:51 |
8.57 |
3 |
10523 |
买入 |
| 09:42:54 |
8.57 |
1 |
10524 |
买入 |
| 09:42:57 |
8.57 |
11 |
10535 |
买入 |
| 09:43:00 |
8.57 |
22 |
10557 |
买入 |
| 09:43:03 |
8.55 |
19 |
10576 |
卖出 |
| 09:43:09 |
8.55 |
1 |
10577 |
卖出 |
| 09:43:12 |
8.55 |
1 |
10578 |
卖出 |
| 09:43:18 |
8.55 |
1 |
10579 |
卖出 |
| 09:43:24 |
8.54 |
9 |
10588 |
卖出 |
| 09:43:27 |
8.52 |
52 |
10640 |
卖出 |
| 09:43:30 |
8.52 |
6 |
10646 |
卖出 |
| 09:43:39 |
8.51 |
136 |
10782 |
卖出 |
| 09:43:42 |
8.51 |
37 |
10819 |
卖出 |
| 09:43:45 |
8.51 |
18 |
10837 |
卖出 |
| 09:43:48 |
8.52 |
9 |
10846 |
买入 |
| 09:43:51 |
8.52 |
12 |
10858 |
卖出 |
| 09:44:00 |
8.52 |
13 |
10871 |
买入 |
| 09:44:03 |
8.52 |
1 |
10872 |
卖出 |
| 09:44:06 |
8.53 |
3 |
10875 |
买入 |
| 09:44:09 |
8.53 |
16 |
10891 |
卖出 |
| 09:44:12 |
8.53 |
2 |
10893 |
卖出 |
| 09:44:15 |
8.54 |
21 |
10914 |
买入 |
| 09:44:18 |
8.54 |
1 |
10915 |
买入 |
| 09:44:21 |
8.55 |
8 |
10923 |
买入 |
| 09:44:24 |
8.55 |
104 |
11027 |
买入 |
| 09:44:27 |
8.54 |
2 |
11029 |
卖出 |
| 09:44:30 |
8.56 |
1 |
11030 |
买入 |
| 09:44:36 |
8.55 |
13 |
11043 |
卖出 |
| 09:44:39 |
8.55 |
2 |
11045 |
买入 |
| 09:44:45 |
8.55 |
2 |
11047 |
买入 |
| 09:44:48 |
8.54 |
1 |
11048 |
卖出 |
| 09:44:51 |
8.54 |
14 |
11062 |
卖出 |
| 09:44:54 |
8.54 |
15 |
11077 |
卖出 |
| 09:44:57 |
8.54 |
16 |
11093 |
卖出 |
| 09:45:00 |
8.54 |
24 |
11117 |
卖出 |
| 09:45:03 |
8.53 |
37 |
11154 |
卖出 |
| 09:45:06 |
8.52 |
15 |
11169 |
卖出 |
| 09:45:09 |
8.52 |
38 |
11207 |
卖出 |
| 09:45:12 |
8.51 |
35 |
11242 |
卖出 |
| 09:45:15 |
8.5 |
173 |
11415 |
卖出 |
| 09:45:18 |
8.48 |
86 |
11501 |
卖出 |
| 09:45:30 |
8.5 |
10 |
11511 |
买入 |
| 09:45:33 |
8.5 |
1 |
11512 |
卖出 |
| 09:45:36 |
8.5 |
25 |
11537 |
买入 |
| 09:45:39 |
8.5 |
21 |
11558 |
买入 |
| 09:45:42 |
8.49 |
1 |
11559 |
卖出 |