中宠股份[002891]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.23 |
1 |
1 |
集合竞价 |
| 09:15:09 |
20.25 |
8 |
8 |
集合竞价 |
| 09:15:36 |
20.25 |
8 |
8 |
集合竞价 |
| 09:15:54 |
20.25 |
21 |
21 |
集合竞价 |
| 09:16:39 |
20.25 |
20 |
20 |
集合竞价 |
| 09:16:48 |
20.25 |
21 |
21 |
集合竞价 |
| 09:17:06 |
19 |
332 |
332 |
集合竞价 |
| 09:17:15 |
19 |
331 |
331 |
集合竞价 |
| 09:17:33 |
19 |
350 |
350 |
集合竞价 |
| 09:17:42 |
19 |
356 |
356 |
集合竞价 |
| 09:17:51 |
19 |
351 |
351 |
集合竞价 |
| 09:18:00 |
19 |
361 |
361 |
集合竞价 |
| 09:18:09 |
19 |
377 |
377 |
集合竞价 |
| 09:18:18 |
19 |
386 |
386 |
集合竞价 |
| 09:18:36 |
19 |
391 |
391 |
集合竞价 |
| 09:18:45 |
20.25 |
20 |
20 |
集合竞价 |
| 09:19:03 |
20.25 |
20 |
20 |
集合竞价 |
| 09:19:21 |
20.25 |
22 |
22 |
集合竞价 |
| 09:20:09 |
20.25 |
23 |
23 |
集合竞价 |
| 09:20:27 |
20.25 |
23 |
23 |
集合竞价 |
| 09:21:03 |
20.27 |
23 |
23 |
集合竞价 |
| 09:21:30 |
20.27 |
23 |
23 |
集合竞价 |
| 09:21:39 |
20.27 |
24 |
24 |
集合竞价 |
| 09:21:48 |
20.27 |
49 |
49 |
集合竞价 |
| 09:21:57 |
20.27 |
51 |
51 |
集合竞价 |
| 09:22:15 |
20.27 |
51 |
51 |
集合竞价 |
| 09:22:33 |
20.27 |
53 |
53 |
集合竞价 |
| 09:23:00 |
20.27 |
60 |
60 |
集合竞价 |
| 09:23:09 |
20.27 |
74 |
74 |
集合竞价 |
| 09:23:54 |
20.27 |
74 |
74 |
集合竞价 |
| 09:24:03 |
20.27 |
97 |
97 |
集合竞价 |
| 09:24:21 |
20.27 |
97 |
97 |
集合竞价 |
| 09:24:39 |
20.25 |
292 |
292 |
集合竞价 |
| 09:24:48 |
20.25 |
361 |
361 |
集合竞价 |
| 09:24:57 |
20.25 |
614 |
614 |
集合竞价 |
| 09:25:00 |
20.3 |
624 |
1238 |
卖出 |
| 09:30:00 |
20.35 |
18 |
1256 |
买入 |
| 09:30:03 |
20.4 |
326 |
1582 |
买入 |
| 09:30:06 |
20.35 |
110 |
1692 |
卖出 |
| 09:30:09 |
20.47 |
82 |
1774 |
买入 |
| 09:30:12 |
20.49 |
4 |
1778 |
买入 |
| 09:30:15 |
20.71 |
3 |
1781 |
买入 |
| 09:30:18 |
20.84 |
29 |
1810 |
买入 |
| 09:30:21 |
20.92 |
17 |
1827 |
买入 |
| 09:30:24 |
20.91 |
324 |
2151 |
卖出 |
| 09:30:27 |
20.91 |
52 |
2203 |
买入 |
| 09:30:30 |
20.84 |
33 |
2236 |
卖出 |
| 09:30:33 |
20.84 |
166 |
2402 |
卖出 |
| 09:30:36 |
20.88 |
130 |
2532 |
买入 |
| 09:30:39 |
20.88 |
14 |
2546 |
买入 |
| 09:30:42 |
20.88 |
75 |
2621 |
卖出 |
| 09:30:45 |
20.85 |
122 |
2743 |
卖出 |
| 09:30:48 |
20.96 |
20 |
2763 |
买入 |
| 09:30:51 |
20.92 |
113 |
2876 |
卖出 |
| 09:30:54 |
20.93 |
45 |
2921 |
买入 |
| 09:30:57 |
20.91 |
110 |
3031 |
卖出 |
| 09:31:00 |
20.98 |
35 |
3066 |
买入 |
| 09:31:03 |
20.98 |
60 |
3126 |
买入 |
| 09:31:06 |
20.91 |
66 |
3192 |
卖出 |
| 09:31:09 |
20.85 |
30 |
3222 |
卖出 |
| 09:31:12 |
20.84 |
33 |
3255 |
买入 |
| 09:31:15 |
20.76 |
25 |
3280 |
卖出 |
| 09:31:18 |
20.64 |
195 |
3475 |
卖出 |
| 09:31:21 |
20.64 |
35 |
3510 |
卖出 |
| 09:31:24 |
20.66 |
9 |
3519 |
卖出 |
| 09:31:27 |
20.64 |
55 |
3574 |
卖出 |
| 09:31:30 |
20.71 |
32 |
3606 |
买入 |
| 09:31:33 |
20.74 |
25 |
3631 |
买入 |
| 09:31:36 |
20.94 |
45 |
3676 |
买入 |
| 09:31:39 |
20.93 |
15 |
3691 |
卖出 |
| 09:31:42 |
20.93 |
1 |
3692 |
卖出 |
| 09:31:45 |
20.93 |
15 |
3707 |
买入 |
| 09:31:48 |
20.94 |
59 |
3766 |
买入 |
| 09:31:51 |
20.87 |
22 |
3788 |
卖出 |
| 09:31:54 |
20.92 |
20 |
3808 |
买入 |
| 09:31:57 |
20.83 |
10 |
3818 |
卖出 |
| 09:32:00 |
20.82 |
5 |
3823 |
买入 |
| 09:32:03 |
20.79 |
60 |
3883 |
卖出 |
| 09:32:06 |
20.85 |
25 |
3908 |
买入 |
| 09:32:09 |
20.84 |
10 |
3918 |
卖出 |
| 09:32:12 |
20.93 |
31 |
3949 |
买入 |
| 09:32:15 |
20.85 |
42 |
3991 |
卖出 |
| 09:32:18 |
20.85 |
26 |
4017 |
卖出 |
| 09:32:21 |
20.85 |
20 |
4037 |
卖出 |
| 09:32:24 |
20.9 |
55 |
4092 |
买入 |
| 09:32:30 |
20.87 |
103 |
4195 |
卖出 |
| 09:32:33 |
20.87 |
7 |
4202 |
卖出 |
| 09:32:36 |
20.89 |
57 |
4259 |
买入 |
| 09:32:39 |
20.9 |
3 |
4262 |
买入 |
| 09:32:42 |
20.86 |
5 |
4267 |
卖出 |
| 09:32:45 |
20.87 |
16 |
4283 |
买入 |
| 09:32:48 |
20.91 |
24 |
4307 |
买入 |
| 09:32:51 |
20.94 |
15 |
4322 |
买入 |
| 09:32:54 |
20.95 |
25 |
4347 |
买入 |
| 09:32:57 |
21 |
41 |
4388 |
买入 |
| 09:33:00 |
20.99 |
20 |
4408 |
买入 |
| 09:33:03 |
20.91 |
65 |
4473 |
卖出 |
| 09:33:06 |
20.91 |
11 |
4484 |
卖出 |
| 09:33:09 |
20.93 |
17 |
4501 |
买入 |
| 09:33:12 |
20.92 |
104 |
4605 |
买入 |
| 09:33:15 |
20.94 |
16 |
4621 |
卖出 |
| 09:33:18 |
20.94 |
7 |
4628 |
卖出 |
| 09:33:21 |
20.88 |
116 |
4744 |
卖出 |
| 09:33:24 |
20.91 |
8 |
4752 |
买入 |
| 09:33:27 |
20.92 |
4 |
4756 |
买入 |
| 09:33:30 |
20.89 |
43 |
4799 |
卖出 |
| 09:33:33 |
20.9 |
65 |
4864 |
买入 |
| 09:33:36 |
20.86 |
31 |
4895 |
卖出 |
| 09:33:39 |
20.9 |
73 |
4968 |
买入 |
| 09:33:42 |
20.92 |
15 |
4983 |
买入 |
| 09:33:45 |
20.92 |
20 |
5003 |
买入 |
| 09:33:48 |
20.91 |
3 |
5006 |
卖出 |
| 09:33:51 |
20.91 |
12 |
5018 |
买入 |
| 09:34:00 |
20.9 |
1 |
5019 |
买入 |
| 09:34:03 |
20.9 |
14 |
5033 |
买入 |
| 09:34:06 |
20.8 |
21 |
5054 |
卖出 |
| 09:34:09 |
20.78 |
14 |
5068 |
卖出 |
| 09:34:15 |
20.69 |
51 |
5119 |
卖出 |
| 09:34:18 |
20.75 |
17 |
5136 |
卖出 |
| 09:34:21 |
20.75 |
10 |
5146 |
买入 |
| 09:34:24 |
20.68 |
15 |
5161 |
卖出 |
| 09:34:27 |
20.74 |
5 |
5166 |
买入 |
| 09:34:30 |
20.67 |
20 |
5186 |
卖出 |
| 09:34:33 |
20.75 |
18 |
5204 |
买入 |
| 09:34:36 |
20.73 |
5 |
5209 |
卖出 |
| 09:34:39 |
20.75 |
11 |
5220 |
卖出 |
| 09:34:42 |
20.7 |
4 |
5224 |
卖出 |
| 09:34:45 |
20.73 |
1 |
5225 |
买入 |
| 09:34:48 |
20.78 |
46 |
5271 |
买入 |
| 09:34:51 |
20.8 |
1 |
5272 |
卖出 |
| 09:34:54 |
20.88 |
16 |
5288 |
买入 |
| 09:34:57 |
20.89 |
26 |
5314 |
买入 |
| 09:35:00 |
20.9 |
3 |
5317 |
买入 |
| 09:35:03 |
20.91 |
45 |
5362 |
买入 |
| 09:35:06 |
20.91 |
22 |
5384 |
卖出 |
| 09:35:12 |
20.93 |
15 |
5399 |
买入 |
| 09:35:15 |
20.94 |
17 |
5416 |
买入 |
| 09:35:21 |
20.92 |
45 |
5461 |
卖出 |
| 09:35:24 |
20.95 |
21 |
5482 |
买入 |
| 09:35:27 |
20.94 |
2 |
5484 |
卖出 |
| 09:35:30 |
20.96 |
3 |
5487 |
买入 |
| 09:35:33 |
20.98 |
55 |
5542 |
买入 |
| 09:35:36 |
20.96 |
22 |
5564 |
买入 |
| 09:35:39 |
20.98 |
2 |
5566 |
买入 |
| 09:35:42 |
20.96 |
22 |
5588 |
卖出 |
| 09:35:45 |
20.98 |
6 |
5594 |
买入 |
| 09:35:48 |
20.96 |
6 |
5600 |
卖出 |
| 09:35:51 |
20.98 |
30 |
5630 |
买入 |
| 09:35:54 |
20.96 |
3 |
5633 |
卖出 |
| 09:35:57 |
20.96 |
30 |
5663 |
卖出 |
| 09:36:00 |
20.96 |
4 |
5667 |
卖出 |
| 09:36:03 |
20.99 |
142 |
5809 |
买入 |
| 09:36:06 |
20.97 |
53 |
5862 |
买入 |
| 09:36:09 |
20.96 |
6 |
5868 |
卖出 |
| 09:36:12 |
20.96 |
47 |
5915 |
卖出 |
| 09:36:15 |
20.96 |
13 |
5928 |
买入 |
| 09:36:18 |
20.96 |
3 |
5931 |
买入 |
| 09:36:21 |
20.96 |
80 |
6011 |
买入 |
| 09:36:24 |
20.96 |
32 |
6043 |
买入 |
| 09:36:27 |
20.95 |
25 |
6068 |
卖出 |
| 09:36:30 |
20.95 |
5 |
6073 |
买入 |
| 09:36:33 |
20.94 |
9 |
6082 |
卖出 |
| 09:36:36 |
20.94 |
5 |
6087 |
买入 |
| 09:36:39 |
20.94 |
10 |
6097 |
买入 |
| 09:36:42 |
20.93 |
29 |
6126 |
卖出 |
| 09:36:45 |
20.93 |
3 |
6129 |
卖出 |
| 09:36:48 |
20.93 |
3 |
6132 |
卖出 |
| 09:36:51 |
20.94 |
20 |
6152 |
买入 |
| 09:36:54 |
20.92 |
3 |
6155 |
卖出 |
| 09:36:57 |
20.93 |
21 |
6176 |
买入 |
| 09:37:03 |
21 |
692 |
6868 |
买入 |
| 09:37:06 |
21.06 |
279 |
7147 |
买入 |
| 09:37:09 |
21.07 |
23 |
7170 |
买入 |
| 09:37:12 |
21.09 |
7 |
7177 |
买入 |
| 09:37:18 |
21 |
7 |
7184 |
卖出 |
| 09:37:21 |
21.06 |
19 |
7203 |
买入 |
| 09:37:24 |
21.08 |
40 |
7243 |
买入 |
| 09:37:27 |
21.08 |
16 |
7259 |
卖出 |
| 09:37:30 |
21.08 |
14 |
7273 |
卖出 |
| 09:37:33 |
21.08 |
31 |
7304 |
卖出 |
| 09:37:36 |
21.09 |
5 |
7309 |
买入 |
| 09:37:39 |
21.1 |
9 |
7318 |
买入 |
| 09:37:45 |
21.15 |
30 |
7348 |
买入 |
| 09:37:48 |
21.15 |
12 |
7360 |
买入 |
| 09:37:51 |
21.15 |
12 |
7372 |
买入 |
| 09:37:54 |
21.15 |
4 |
7376 |
买入 |
| 09:37:57 |
21.15 |
15 |
7391 |
买入 |
| 09:38:00 |
21.15 |
23 |
7414 |
买入 |
| 09:38:03 |
21.16 |
4 |
7418 |
卖出 |
| 09:38:06 |
21.16 |
30 |
7448 |
卖出 |
| 09:38:09 |
21.16 |
9 |
7457 |
买入 |
| 09:38:12 |
21.17 |
12 |
7469 |
买入 |
| 09:38:15 |
21.17 |
2 |
7471 |
买入 |
| 09:38:18 |
21.17 |
41 |
7512 |
卖出 |
| 09:38:21 |
21.18 |
13 |
7525 |
买入 |
| 09:38:24 |
21.18 |
21 |
7546 |
买入 |
| 09:38:27 |
21.17 |
16 |
7562 |
卖出 |
| 09:38:30 |
21.18 |
34 |
7596 |
买入 |
| 09:38:33 |
21.19 |
77 |
7673 |
买入 |
| 09:38:36 |
21.17 |
33 |
7706 |
卖出 |
| 09:38:42 |
21.18 |
9 |
7715 |
买入 |
| 09:38:45 |
21.16 |
25 |
7740 |
卖出 |
| 09:38:48 |
21.15 |
5 |
7745 |
卖出 |
| 09:38:51 |
21.16 |
55 |
7800 |
买入 |
| 09:38:54 |
21.16 |
93 |
7893 |
买入 |
| 09:38:57 |
21.16 |
3 |
7896 |
卖出 |
| 09:39:00 |
21.16 |
18 |
7914 |
买入 |
| 09:39:03 |
21.16 |
45 |
7959 |
买入 |
| 09:39:06 |
21.18 |
114 |
8073 |
买入 |
| 09:39:09 |
21.17 |
30 |
8103 |
卖出 |
| 09:39:12 |
21.17 |
13 |
8116 |
卖出 |
| 09:39:15 |
21.17 |
1 |
8117 |
买入 |
| 09:39:18 |
21.16 |
5 |
8122 |
买入 |
| 09:39:24 |
21.16 |
107 |
8229 |
买入 |
| 09:39:27 |
21.15 |
4 |
8233 |
卖出 |
| 09:39:30 |
21.18 |
35 |
8268 |
买入 |
| 09:39:33 |
21.15 |
20 |
8288 |
卖出 |
| 09:39:36 |
21.1 |
1 |
8289 |
卖出 |
| 09:39:39 |
21.16 |
1 |
8290 |
买入 |
| 09:39:42 |
21.16 |
11 |
8301 |
买入 |
| 09:39:48 |
21.15 |
2 |
8303 |
卖出 |
| 09:39:51 |
21.15 |
2 |
8305 |
买入 |
| 09:39:54 |
21.1 |
1 |
8306 |
卖出 |
| 09:39:57 |
21.14 |
3 |
8309 |
买入 |
| 09:40:00 |
21.13 |
1 |
8310 |
卖出 |
| 09:40:03 |
21.11 |
6 |
8316 |
卖出 |
| 09:40:12 |
21.1 |
45 |
8361 |
卖出 |
| 09:40:15 |
21.15 |
87 |
8448 |
买入 |
| 09:40:18 |
21.16 |
77 |
8525 |
买入 |
| 09:40:21 |
21.17 |
27 |
8552 |
买入 |
| 09:40:24 |
21.14 |
6 |
8558 |
卖出 |
| 09:40:27 |
21.18 |
7 |
8565 |
买入 |
| 09:40:30 |
21.18 |
30 |
8595 |
买入 |
| 09:40:33 |
21.16 |
41 |
8636 |
卖出 |
| 09:40:39 |
21.17 |
5 |
8641 |
买入 |
| 09:40:42 |
21.15 |
3 |
8644 |
卖出 |
| 09:40:45 |
21.15 |
5 |
8649 |
卖出 |
| 09:40:48 |
21.18 |
99 |
8748 |
买入 |
| 09:40:54 |
21.15 |
40 |
8788 |
卖出 |
| 09:40:57 |
21.17 |
1 |
8789 |
买入 |
| 09:41:00 |
21.15 |
6 |
8795 |
卖出 |
| 09:41:03 |
21.16 |
1 |
8796 |
买入 |
| 09:41:06 |
21.14 |
17 |
8813 |
卖出 |
| 09:41:09 |
21.15 |
15 |
8828 |
买入 |
| 09:41:12 |
21.15 |
4 |
8832 |
买入 |
| 09:41:15 |
21.16 |
6 |
8838 |
买入 |
| 09:41:18 |
21.13 |
12 |
8850 |
卖出 |
| 09:41:21 |
21.16 |
8 |
8858 |
买入 |
| 09:41:24 |
21.15 |
6 |
8864 |
卖出 |
| 09:41:27 |
21.12 |
36 |
8900 |
卖出 |
| 09:41:30 |
21.12 |
15 |
8915 |
买入 |
| 09:41:33 |
21.11 |
14 |
8929 |
卖出 |
| 09:41:36 |
21.11 |
3 |
8932 |
买入 |
| 09:41:39 |
21.1 |
2 |
8934 |
卖出 |
| 09:41:42 |
21.1 |
2 |
8936 |
卖出 |
| 09:41:45 |
21.1 |
21 |
8957 |
卖出 |
| 09:41:48 |
21.1 |
38 |
8995 |
卖出 |
| 09:41:51 |
21.1 |
144 |
9139 |
卖出 |
| 09:41:54 |
21.08 |
14 |
9153 |
卖出 |
| 09:41:57 |
21.08 |
20 |
9173 |
卖出 |
| 09:42:00 |
21.05 |
59 |
9232 |
卖出 |
| 09:42:03 |
21 |
1 |
9233 |
卖出 |
| 09:42:06 |
21 |
2 |
9235 |
卖出 |
| 09:42:12 |
21 |
20 |
9255 |
卖出 |
| 09:42:15 |
21.06 |
54 |
9309 |
买入 |
| 09:42:18 |
21.09 |
120 |
9429 |
买入 |
| 09:42:21 |
21.09 |
31 |
9460 |
买入 |
| 09:42:24 |
21 |
5 |
9465 |
卖出 |
| 09:42:27 |
21.09 |
3 |
9468 |
买入 |
| 09:42:30 |
21 |
18 |
9486 |
卖出 |
| 09:42:33 |
21 |
10 |
9496 |
卖出 |
| 09:42:36 |
21 |
6 |
9502 |
卖出 |
| 09:42:39 |
21 |
10 |
9512 |
卖出 |
| 09:42:42 |
21 |
1 |
9513 |
卖出 |
| 09:42:45 |
21 |
8 |
9521 |
卖出 |
| 09:42:48 |
21 |
3 |
9524 |
卖出 |
| 09:42:51 |
21.06 |
57 |
9581 |
买入 |
| 09:42:54 |
21.08 |
26 |
9607 |
买入 |
| 09:42:57 |
21.08 |
24 |
9631 |
买入 |
| 09:43:00 |
21.06 |
28 |
9659 |
卖出 |
| 09:43:03 |
21.1 |
14 |
9673 |
买入 |
| 09:43:06 |
21.1 |
27 |
9700 |
买入 |
| 09:43:09 |
21.11 |
2 |
9702 |
买入 |
| 09:43:12 |
21.1 |
14 |
9716 |
卖出 |
| 09:43:18 |
21.1 |
10 |
9726 |
买入 |
| 09:43:24 |
21 |
252 |
9978 |
卖出 |
| 09:43:27 |
21.06 |
8 |
9986 |
买入 |
| 09:43:30 |
21.06 |
7 |
9993 |
买入 |
| 09:43:33 |
21.02 |
20 |
10013 |
卖出 |
| 09:43:42 |
21.08 |
2 |
10015 |
买入 |
| 09:43:45 |
21.02 |
11 |
10026 |
卖出 |
| 09:43:51 |
21.02 |
38 |
10064 |
卖出 |
| 09:43:54 |
21.08 |
3 |
10067 |
买入 |
| 09:44:00 |
21.02 |
2 |
10069 |
卖出 |
| 09:44:03 |
21.02 |
1 |
10070 |
卖出 |
| 09:44:09 |
21.02 |
32 |
10102 |
卖出 |
| 09:44:12 |
21.06 |
19 |
10121 |
买入 |
| 09:44:15 |
21.06 |
17 |
10138 |
买入 |
| 09:44:21 |
21.02 |
4 |
10142 |
卖出 |
| 09:44:24 |
21.07 |
20 |
10162 |
买入 |