华业香料[300886]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.4 |
8 |
8 |
集合竞价 |
| 09:15:12 |
26.4 |
8 |
8 |
集合竞价 |
| 09:16:33 |
26.37 |
23 |
23 |
集合竞价 |
| 09:17:00 |
26.37 |
23 |
23 |
集合竞价 |
| 09:17:09 |
26.37 |
26 |
26 |
集合竞价 |
| 09:19:15 |
26.37 |
26 |
26 |
集合竞价 |
| 09:21:06 |
26.37 |
26 |
26 |
集合竞价 |
| 09:21:42 |
26.37 |
26 |
26 |
集合竞价 |
| 09:22:09 |
26.37 |
35 |
35 |
集合竞价 |
| 09:22:45 |
26.37 |
38 |
38 |
集合竞价 |
| 09:24:42 |
26.37 |
38 |
38 |
集合竞价 |
| 09:25:00 |
26.37 |
43 |
43 |
集合竞价 |
| 09:25:03 |
26.37 |
43 |
86 |
买入 |
| 09:30:03 |
26.82 |
34 |
120 |
买入 |
| 09:30:06 |
26.35 |
13 |
133 |
卖出 |
| 09:30:09 |
26.35 |
3 |
136 |
买入 |
| 09:30:12 |
26.33 |
1 |
137 |
卖出 |
| 09:30:21 |
26.2 |
5 |
142 |
卖出 |
| 09:30:24 |
26.2 |
1 |
143 |
卖出 |
| 09:30:27 |
26.31 |
1 |
144 |
买入 |
| 09:30:39 |
26.31 |
12 |
156 |
买入 |
| 09:30:42 |
26.31 |
23 |
179 |
买入 |
| 09:30:51 |
26.12 |
10 |
189 |
卖出 |
| 09:30:57 |
26.12 |
4 |
193 |
买入 |
| 09:31:12 |
26.08 |
8 |
201 |
卖出 |
| 09:31:18 |
26.12 |
6 |
207 |
卖出 |
| 09:31:21 |
26.06 |
5 |
212 |
卖出 |
| 09:31:24 |
26.12 |
20 |
232 |
买入 |
| 09:31:27 |
26.12 |
19 |
251 |
卖出 |
| 09:31:30 |
26.12 |
1 |
252 |
卖出 |
| 09:32:00 |
26.12 |
37 |
289 |
卖出 |
| 09:32:06 |
26.12 |
1 |
290 |
卖出 |
| 09:32:12 |
26.12 |
16 |
306 |
卖出 |
| 09:32:24 |
26.12 |
6 |
312 |
买入 |
| 09:32:27 |
26.06 |
8 |
320 |
卖出 |
| 09:32:30 |
26.12 |
4 |
324 |
买入 |
| 09:33:00 |
26.1 |
1 |
325 |
买入 |
| 09:33:06 |
26.08 |
7 |
332 |
卖出 |
| 09:33:12 |
26.06 |
1 |
333 |
卖出 |
| 09:33:21 |
26.04 |
13 |
346 |
卖出 |
| 09:33:24 |
26.04 |
5 |
351 |
卖出 |
| 09:33:27 |
26.04 |
22 |
373 |
卖出 |
| 09:33:30 |
26.05 |
1 |
374 |
买入 |
| 09:33:33 |
26.04 |
8 |
382 |
卖出 |
| 09:33:36 |
26.04 |
2 |
384 |
买入 |
| 09:33:39 |
26.01 |
10 |
394 |
卖出 |
| 09:33:45 |
26.08 |
10 |
404 |
买入 |
| 09:33:48 |
26.01 |
17 |
421 |
卖出 |
| 09:34:06 |
26.27 |
7 |
428 |
买入 |
| 09:35:00 |
26.18 |
46 |
474 |
卖出 |
| 09:35:06 |
26.18 |
9 |
483 |
买入 |
| 09:35:18 |
26.18 |
15 |
498 |
卖出 |
| 09:35:21 |
26.27 |
1 |
499 |
买入 |
| 09:35:27 |
26.27 |
16 |
515 |
卖出 |
| 09:35:30 |
26.27 |
15 |
530 |
卖出 |
| 09:35:33 |
26.27 |
1 |
531 |
卖出 |
| 09:35:42 |
26.27 |
1 |
532 |
卖出 |
| 09:35:57 |
26.27 |
1 |
533 |
卖出 |
| 09:36:09 |
26.27 |
1 |
534 |
卖出 |
| 09:36:30 |
26.06 |
10 |
544 |
卖出 |
| 09:36:39 |
26.04 |
20 |
564 |
卖出 |
| 09:36:42 |
26.02 |
4 |
568 |
卖出 |
| 09:36:48 |
26.05 |
5 |
573 |
买入 |
| 09:36:57 |
26.02 |
5 |
578 |
卖出 |
| 09:37:00 |
26.1 |
1 |
579 |
买入 |
| 09:37:06 |
26.1 |
16 |
595 |
买入 |
| 09:37:09 |
26.13 |
6 |
601 |
买入 |
| 09:37:15 |
26.13 |
2 |
603 |
卖出 |
| 09:38:00 |
26.32 |
82 |
685 |
买入 |
| 09:38:39 |
26.14 |
11 |
696 |
卖出 |
| 09:39:06 |
26.14 |
4 |
700 |
买入 |
| 09:39:18 |
26.14 |
6 |
706 |
买入 |
| 09:39:21 |
26.12 |
1 |
707 |
卖出 |
| 09:39:27 |
26.12 |
10 |
717 |
卖出 |
| 09:39:33 |
26.12 |
10 |
727 |
买入 |
| 09:39:57 |
26.1 |
7 |
734 |
卖出 |
| 09:40:12 |
26.12 |
21 |
755 |
买入 |
| 09:40:18 |
26.1 |
13 |
768 |
卖出 |
| 09:40:21 |
26.1 |
9 |
777 |
买入 |
| 09:40:24 |
26.14 |
1 |
778 |
买入 |
| 09:40:33 |
26.12 |
6 |
784 |
卖出 |
| 09:40:39 |
26.14 |
25 |
809 |
买入 |
| 09:41:00 |
26.14 |
2 |
811 |
买入 |
| 09:41:12 |
26.12 |
4 |
815 |
卖出 |
| 09:41:57 |
26.11 |
3 |
818 |
卖出 |
| 09:42:15 |
26.09 |
19 |
837 |
卖出 |
| 09:42:24 |
26.08 |
46 |
883 |
卖出 |
| 09:42:39 |
26.05 |
5 |
888 |
卖出 |
| 09:42:48 |
26.04 |
5 |
893 |
卖出 |
| 09:43:03 |
26.03 |
3 |
896 |
卖出 |
| 09:43:06 |
26.03 |
7 |
903 |
卖出 |
| 09:43:12 |
26.03 |
3 |
906 |
买入 |
| 09:43:21 |
26.03 |
2 |
908 |
卖出 |
| 09:43:24 |
26.02 |
9 |
917 |
卖出 |
| 09:43:27 |
26.08 |
1 |
918 |
买入 |
| 09:43:51 |
26.04 |
1 |
919 |
卖出 |
| 09:43:57 |
26.03 |
2 |
921 |
卖出 |
| 09:44:06 |
26.1 |
2 |
923 |
买入 |
| 09:44:12 |
26.08 |
2 |
925 |
卖出 |
| 09:44:18 |
26.08 |
6 |
931 |
卖出 |
| 09:44:21 |
26.08 |
7 |
938 |
卖出 |
| 09:44:33 |
26.08 |
8 |
946 |
买入 |
| 09:44:36 |
26.08 |
6 |
952 |
买入 |
| 09:44:45 |
26.08 |
1 |
953 |
买入 |
| 09:44:48 |
26.08 |
2 |
955 |
卖出 |
| 09:45:09 |
26.1 |
22 |
977 |
买入 |
| 09:45:27 |
26.09 |
3 |
980 |
卖出 |
| 09:45:30 |
26.1 |
13 |
993 |
买入 |
| 09:45:36 |
26.09 |
6 |
999 |
卖出 |
| 09:45:39 |
26.1 |
15 |
1014 |
买入 |
| 09:45:45 |
26.1 |
15 |
1029 |
买入 |
| 09:45:54 |
26.08 |
4 |
1033 |
卖出 |
| 09:46:18 |
26.14 |
4 |
1037 |
买入 |
| 09:46:21 |
26.09 |
1 |
1038 |
卖出 |
| 09:46:24 |
26.14 |
5 |
1043 |
买入 |
| 09:46:30 |
26.14 |
32 |
1075 |
买入 |
| 09:46:39 |
26.14 |
1 |
1076 |
卖出 |
| 09:47:03 |
26.14 |
3 |
1079 |
买入 |
| 09:47:06 |
26.14 |
12 |
1091 |
买入 |
| 09:47:30 |
26.24 |
8 |
1099 |
买入 |
| 09:47:39 |
26.14 |
5 |
1104 |
卖出 |
| 09:47:45 |
26.22 |
9 |
1113 |
买入 |
| 09:48:24 |
26.15 |
2 |
1115 |
卖出 |
| 09:48:45 |
26.16 |
3 |
1118 |
卖出 |
| 09:48:48 |
26.15 |
1 |
1119 |
卖出 |
| 09:49:00 |
26.16 |
3 |
1122 |
买入 |
| 09:50:15 |
26.15 |
4 |
1126 |
卖出 |
| 09:50:21 |
26.15 |
4 |
1130 |
卖出 |
| 09:50:33 |
26.22 |
8 |
1138 |
买入 |
| 09:50:39 |
26.21 |
4 |
1142 |
卖出 |
| 09:50:42 |
26.2 |
10 |
1152 |
买入 |
| 09:50:45 |
26.21 |
3 |
1155 |
买入 |
| 09:51:33 |
26.22 |
5 |
1160 |
买入 |
| 09:51:39 |
26.25 |
1 |
1161 |
买入 |
| 09:51:45 |
26.26 |
12 |
1173 |
买入 |
| 09:51:48 |
26.25 |
3 |
1176 |
卖出 |
| 09:51:51 |
26.26 |
7 |
1183 |
买入 |
| 09:51:54 |
26.26 |
22 |
1205 |
买入 |
| 09:52:15 |
26.31 |
4 |
1209 |
买入 |
| 09:52:18 |
26.31 |
8 |
1217 |
买入 |
| 09:52:57 |
26.31 |
4 |
1221 |
买入 |
| 09:53:00 |
26.31 |
1 |
1222 |
买入 |
| 09:53:03 |
26.31 |
1 |
1223 |
买入 |
| 09:53:42 |
26.31 |
13 |
1236 |
卖出 |
| 09:53:54 |
26.27 |
10 |
1246 |
卖出 |
| 09:54:03 |
26.27 |
10 |
1256 |
卖出 |
| 09:54:12 |
26.26 |
2 |
1258 |
卖出 |
| 09:54:21 |
26.26 |
17 |
1275 |
卖出 |
| 09:54:27 |
26.26 |
4 |
1279 |
买入 |
| 09:54:30 |
26.26 |
7 |
1286 |
卖出 |
| 09:54:33 |
26.25 |
4 |
1290 |
卖出 |
| 09:55:15 |
26.23 |
2 |
1292 |
卖出 |
| 09:55:48 |
26.22 |
33 |
1325 |
卖出 |
| 09:55:51 |
26.21 |
19 |
1344 |
卖出 |
| 09:57:00 |
26.17 |
22 |
1366 |
卖出 |
| 09:57:21 |
26.17 |
2 |
1368 |
卖出 |
| 09:58:57 |
26.2 |
2 |
1370 |
买入 |
| 09:59:18 |
26.18 |
25 |
1395 |
卖出 |
| 09:59:21 |
26.17 |
7 |
1402 |
卖出 |
| 09:59:27 |
26.17 |
2 |
1404 |
买入 |
| 09:59:48 |
26.16 |
6 |
1410 |
卖出 |
| 10:00:03 |
26.17 |
3 |
1413 |
买入 |
| 10:00:12 |
26.16 |
3 |
1416 |
卖出 |
| 10:00:54 |
26.16 |
8 |
1424 |
卖出 |
| 10:01:12 |
26.15 |
2 |
1426 |
卖出 |
| 10:01:15 |
26.15 |
5 |
1431 |
卖出 |
| 10:01:18 |
26.15 |
3 |
1434 |
卖出 |
| 10:01:30 |
26.17 |
2 |
1436 |
买入 |
| 10:01:36 |
26.17 |
11 |
1447 |
买入 |
| 10:01:39 |
26.18 |
13 |
1460 |
买入 |
| 10:01:51 |
26.17 |
6 |
1466 |
卖出 |
| 10:02:09 |
26.2 |
8 |
1474 |
买入 |
| 10:02:15 |
26.2 |
1 |
1475 |
买入 |
| 10:02:21 |
26.2 |
6 |
1481 |
买入 |
| 10:04:03 |
26.2 |
6 |
1487 |
卖出 |
| 10:04:15 |
26.18 |
2 |
1489 |
买入 |
| 10:04:21 |
26.19 |
3 |
1492 |
买入 |
| 10:04:30 |
26.2 |
4 |
1496 |
买入 |
| 10:04:33 |
26.2 |
9 |
1505 |
买入 |
| 10:04:36 |
26.2 |
1 |
1506 |
买入 |
| 10:05:03 |
26.2 |
8 |
1514 |
买入 |
| 10:06:21 |
26.26 |
1 |
1515 |
买入 |
| 10:08:27 |
26.26 |
1 |
1516 |
卖出 |
| 10:09:09 |
26.27 |
1 |
1517 |
买入 |
| 10:09:30 |
26.27 |
13 |
1530 |
卖出 |
| 10:10:12 |
26.29 |
22 |
1552 |
买入 |
| 10:10:15 |
26.3 |
8 |
1560 |
买入 |
| 10:10:18 |
26.31 |
1 |
1561 |
买入 |
| 10:10:21 |
26.3 |
4 |
1565 |
卖出 |
| 10:10:27 |
26.33 |
28 |
1593 |
买入 |
| 10:10:36 |
26.32 |
19 |
1612 |
买入 |
| 10:10:39 |
26.32 |
1 |
1613 |
买入 |
| 10:11:30 |
26.32 |
3 |
1616 |
买入 |
| 10:11:48 |
26.32 |
7 |
1623 |
买入 |
| 10:12:54 |
26.27 |
2 |
1625 |
卖出 |
| 10:12:57 |
26.27 |
3 |
1628 |
买入 |
| 10:13:30 |
26.31 |
18 |
1646 |
买入 |
| 10:13:36 |
26.31 |
4 |
1650 |
卖出 |
| 10:14:06 |
26.31 |
7 |
1657 |
卖出 |
| 10:14:12 |
26.27 |
13 |
1670 |
卖出 |
| 10:14:15 |
26.26 |
13 |
1683 |
卖出 |
| 10:14:54 |
26.24 |
1 |
1684 |
卖出 |
| 10:15:33 |
26.3 |
6 |
1690 |
买入 |
| 10:16:03 |
26.3 |
1 |
1691 |
卖出 |
| 10:16:15 |
26.3 |
1 |
1692 |
卖出 |
| 10:17:03 |
26.25 |
3 |
1695 |
卖出 |
| 10:19:51 |
26.27 |
2 |
1697 |
卖出 |
| 10:19:54 |
26.29 |
1 |
1698 |
买入 |
| 10:20:06 |
26.26 |
3 |
1701 |
卖出 |
| 10:20:12 |
26.26 |
2 |
1703 |
卖出 |
| 10:20:15 |
26.25 |
7 |
1710 |
卖出 |
| 10:20:39 |
26.23 |
36 |
1746 |
卖出 |
| 10:20:42 |
26.23 |
1 |
1747 |
卖出 |
| 10:20:54 |
26.21 |
1 |
1748 |
卖出 |
| 10:21:06 |
26.21 |
3 |
1751 |
卖出 |
| 10:21:12 |
26.2 |
7 |
1758 |
卖出 |
| 10:21:21 |
26.15 |
24 |
1782 |
卖出 |
| 10:22:12 |
26.14 |
2 |
1784 |
卖出 |
| 10:22:15 |
26.11 |
11 |
1795 |
卖出 |
| 10:22:48 |
26.17 |
15 |
1810 |
买入 |
| 10:23:51 |
26.17 |
2 |
1812 |
买入 |
| 10:24:18 |
26.15 |
10 |
1822 |
买入 |
| 10:24:24 |
26.12 |
10 |
1832 |
卖出 |
| 10:24:39 |
26.11 |
5 |
1837 |
卖出 |
| 10:25:00 |
26.11 |
3 |
1840 |
卖出 |
| 10:25:15 |
26.11 |
2 |
1842 |
卖出 |
| 10:25:45 |
26.1 |
32 |
1874 |
卖出 |
| 10:26:03 |
26.1 |
4 |
1878 |
卖出 |
| 10:26:06 |
26.1 |
8 |
1886 |
卖出 |
| 10:27:15 |
26.11 |
5 |
1891 |
买入 |
| 10:28:51 |
26.09 |
10 |
1901 |
卖出 |
| 10:29:12 |
26.09 |
1 |
1902 |
卖出 |
| 10:29:18 |
26.12 |
2 |
1904 |
买入 |
| 10:29:21 |
26.09 |
1 |
1905 |
卖出 |
| 10:29:30 |
26.1 |
1 |
1906 |
买入 |
| 10:29:45 |
26.05 |
78 |
1984 |
卖出 |
| 10:29:54 |
26.1 |
1 |
1985 |
卖出 |
| 10:30:24 |
26.1 |
1 |
1986 |
卖出 |
| 10:31:06 |
26.1 |
48 |
2034 |
卖出 |
| 10:31:39 |
26.09 |
1 |
2035 |
买入 |
| 10:32:15 |
26.08 |
1 |
2036 |
买入 |
| 10:32:27 |
26.05 |
10 |
2046 |
卖出 |
| 10:32:39 |
26.05 |
5 |
2051 |
卖出 |
| 10:32:42 |
26.1 |
13 |
2064 |
买入 |
| 10:35:18 |
26.07 |
5 |
2069 |
卖出 |
| 10:35:54 |
26.07 |
2 |
2071 |
卖出 |
| 10:36:18 |
26.06 |
1 |
2072 |
卖出 |
| 10:36:33 |
26.06 |
6 |
2078 |
买入 |
| 10:36:48 |
26.06 |
2 |
2080 |
卖出 |
| 10:37:03 |
26.07 |
4 |
2084 |
买入 |
| 10:37:48 |
26.07 |
13 |
2097 |
买入 |
| 10:37:51 |
26.07 |
5 |
2102 |
买入 |
| 10:39:12 |
26.1 |
2 |
2104 |
买入 |
| 10:39:24 |
26.1 |
1 |
2105 |
卖出 |
| 10:39:54 |
26.08 |
1 |
2106 |
卖出 |
| 10:40:03 |
26.08 |
7 |
2113 |
卖出 |
| 10:40:39 |
26.1 |
1 |
2114 |
买入 |
| 10:40:42 |
26.09 |
4 |
2118 |
卖出 |
| 10:40:45 |
26.1 |
11 |
2129 |
买入 |
| 10:40:48 |
26.1 |
1 |
2130 |
买入 |
| 10:41:06 |
26.1 |
4 |
2134 |
买入 |
| 10:41:12 |
26.1 |
3 |
2137 |
卖出 |
| 10:42:00 |
26.13 |
4 |
2141 |
买入 |
| 10:42:09 |
26.14 |
2 |
2143 |
买入 |
| 10:43:09 |
26.18 |
2 |
2145 |
买入 |
| 10:43:30 |
26.27 |
1 |
2146 |
买入 |
| 10:43:57 |
26.25 |
3 |
2149 |
卖出 |
| 10:44:18 |
26.19 |
5 |
2154 |
卖出 |
| 10:44:21 |
26.19 |
8 |
2162 |
买入 |
| 10:44:36 |
26.18 |
7 |
2169 |
卖出 |
| 10:44:51 |
26.1 |
20 |
2189 |
卖出 |
| 10:45:18 |
26.09 |
29 |
2218 |
卖出 |
| 10:45:33 |
26.23 |
1 |
2219 |
买入 |
| 10:45:57 |
26.23 |
2 |
2221 |
买入 |
| 10:48:57 |
26.09 |
82 |
2303 |
卖出 |
| 10:49:00 |
26.09 |
78 |
2381 |
买入 |
| 10:49:03 |
26.09 |
98 |
2479 |
买入 |
| 10:49:21 |
26.13 |
36 |
2515 |
买入 |
| 10:49:57 |
26.2 |
25 |
2540 |
买入 |
| 10:50:00 |
26.2 |
25 |
2565 |
卖出 |
| 10:50:03 |
26.2 |
1 |
2566 |
买入 |
| 10:50:09 |
26.2 |
3 |
2569 |
买入 |
| 10:50:12 |
26.2 |
2 |
2571 |
卖出 |
| 10:50:33 |
26.2 |
3 |
2574 |
买入 |
| 10:51:36 |
26.21 |
1 |
2575 |
买入 |
| 10:52:21 |
26.13 |
11 |
2586 |
卖出 |
| 10:52:30 |
26.14 |
1 |
2587 |
买入 |
| 10:53:18 |
26.21 |
25 |
2612 |
买入 |
| 10:54:15 |
26.19 |
2 |
2614 |
买入 |
| 10:54:33 |
26.19 |
18 |
2632 |
买入 |
| 10:56:57 |
26.2 |
1 |
2633 |
买入 |
| 10:57:00 |
26.22 |
1 |
2634 |
买入 |
| 10:57:03 |
26.22 |
1 |
2635 |
买入 |
| 10:57:09 |
26.22 |
28 |
2663 |
买入 |
| 10:57:27 |
26.26 |
15 |
2678 |
买入 |
| 10:58:15 |
26.25 |
13 |
2691 |
买入 |
| 10:59:18 |
26.26 |
2 |
2693 |
买入 |
| 10:59:27 |
26.25 |
13 |
2706 |
卖出 |
| 11:00:00 |
26.25 |
2 |
2708 |
卖出 |
| 11:00:42 |
26.25 |
5 |
2713 |
买入 |