美芝股份[002856]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.03 |
10 |
10 |
集合竞价 |
| 09:15:09 |
10.03 |
524 |
524 |
集合竞价 |
| 09:15:18 |
10.03 |
525 |
525 |
集合竞价 |
| 09:15:27 |
10.03 |
530 |
530 |
集合竞价 |
| 09:15:36 |
10.03 |
555 |
555 |
集合竞价 |
| 09:15:45 |
9.42 |
89 |
89 |
集合竞价 |
| 09:15:54 |
9.42 |
89 |
89 |
集合竞价 |
| 09:16:30 |
9.42 |
81 |
81 |
集合竞价 |
| 09:16:39 |
9.42 |
84 |
84 |
集合竞价 |
| 09:17:24 |
9.42 |
78 |
78 |
集合竞价 |
| 09:17:42 |
9.42 |
80 |
80 |
集合竞价 |
| 09:18:09 |
9.41 |
106 |
106 |
集合竞价 |
| 09:18:27 |
9.41 |
134 |
134 |
集合竞价 |
| 09:18:36 |
9.41 |
134 |
134 |
集合竞价 |
| 09:18:45 |
9.41 |
135 |
135 |
集合竞价 |
| 09:19:03 |
9.41 |
135 |
135 |
集合竞价 |
| 09:19:12 |
9.41 |
135 |
135 |
集合竞价 |
| 09:19:30 |
9.41 |
221 |
221 |
集合竞价 |
| 09:19:39 |
9.41 |
294 |
294 |
集合竞价 |
| 09:20:27 |
9.41 |
315 |
315 |
集合竞价 |
| 09:20:36 |
9.41 |
315 |
315 |
集合竞价 |
| 09:20:54 |
9.41 |
315 |
315 |
集合竞价 |
| 09:21:03 |
9.41 |
315 |
315 |
集合竞价 |
| 09:21:21 |
9.41 |
315 |
315 |
集合竞价 |
| 09:21:30 |
9.41 |
318 |
318 |
集合竞价 |
| 09:21:39 |
9.09 |
482 |
482 |
集合竞价 |
| 09:22:06 |
9.09 |
482 |
482 |
集合竞价 |
| 09:22:42 |
9.09 |
482 |
482 |
集合竞价 |
| 09:23:00 |
9.09 |
482 |
482 |
集合竞价 |
| 09:23:09 |
9.09 |
482 |
482 |
集合竞价 |
| 09:23:36 |
9.09 |
482 |
482 |
集合竞价 |
| 09:23:45 |
9.04 |
483 |
483 |
集合竞价 |
| 09:24:03 |
9.04 |
565 |
565 |
集合竞价 |
| 09:24:12 |
9.04 |
565 |
565 |
集合竞价 |
| 09:24:21 |
9.04 |
574 |
574 |
集合竞价 |
| 09:24:30 |
9.04 |
579 |
579 |
集合竞价 |
| 09:24:39 |
9.03 |
579 |
579 |
集合竞价 |
| 09:24:48 |
9.03 |
579 |
579 |
集合竞价 |
| 09:24:57 |
9 |
579 |
579 |
集合竞价 |
| 09:25:00 |
8.93 |
698 |
1277 |
买入 |
| 09:30:00 |
8.92 |
21 |
1298 |
卖出 |
| 09:30:03 |
8.9 |
478 |
1776 |
卖出 |
| 09:30:06 |
8.87 |
38 |
1814 |
卖出 |
| 09:30:09 |
8.86 |
41 |
1855 |
卖出 |
| 09:30:12 |
8.86 |
76 |
1931 |
卖出 |
| 09:30:15 |
8.89 |
212 |
2143 |
买入 |
| 09:30:18 |
8.89 |
124 |
2267 |
卖出 |
| 09:30:21 |
8.87 |
23 |
2290 |
卖出 |
| 09:30:24 |
8.82 |
24 |
2314 |
卖出 |
| 09:30:27 |
8.81 |
34 |
2348 |
卖出 |
| 09:30:30 |
8.85 |
155 |
2503 |
买入 |
| 09:30:33 |
8.86 |
83 |
2586 |
买入 |
| 09:30:36 |
8.83 |
78 |
2664 |
卖出 |
| 09:30:39 |
8.81 |
11 |
2675 |
卖出 |
| 09:30:42 |
8.81 |
1 |
2676 |
买入 |
| 09:30:45 |
8.83 |
125 |
2801 |
买入 |
| 09:30:48 |
8.8 |
202 |
3003 |
卖出 |
| 09:30:51 |
8.8 |
267 |
3270 |
买入 |
| 09:30:54 |
8.78 |
120 |
3390 |
卖出 |
| 09:30:57 |
8.8 |
16 |
3406 |
买入 |
| 09:31:00 |
8.8 |
12 |
3418 |
买入 |
| 09:31:03 |
8.78 |
365 |
3783 |
卖出 |
| 09:31:06 |
8.88 |
762 |
4545 |
买入 |
| 09:31:09 |
8.82 |
89 |
4634 |
卖出 |
| 09:31:12 |
8.88 |
26 |
4660 |
买入 |
| 09:31:15 |
8.86 |
16 |
4676 |
卖出 |
| 09:31:18 |
8.95 |
1246 |
5922 |
买入 |
| 09:31:21 |
9.05 |
109 |
6031 |
买入 |
| 09:31:24 |
9.06 |
446 |
6477 |
买入 |
| 09:31:27 |
9.16 |
29 |
6506 |
买入 |
| 09:31:30 |
9.2 |
52 |
6558 |
买入 |
| 09:31:33 |
9.17 |
159 |
6717 |
卖出 |
| 09:31:36 |
9.15 |
58 |
6775 |
卖出 |
| 09:31:39 |
9.09 |
57 |
6832 |
卖出 |
| 09:31:42 |
9.16 |
222 |
7054 |
买入 |
| 09:31:45 |
9.09 |
82 |
7136 |
卖出 |
| 09:31:48 |
9.07 |
151 |
7287 |
卖出 |
| 09:31:51 |
9.12 |
6 |
7293 |
买入 |
| 09:31:54 |
9.09 |
58 |
7351 |
卖出 |
| 09:31:57 |
9.09 |
12 |
7363 |
买入 |
| 09:32:00 |
9.08 |
25 |
7388 |
卖出 |
| 09:32:03 |
9.06 |
27 |
7415 |
卖出 |
| 09:32:06 |
9.02 |
197 |
7612 |
卖出 |
| 09:32:09 |
9 |
10 |
7622 |
买入 |
| 09:32:12 |
8.98 |
85 |
7707 |
卖出 |
| 09:32:15 |
8.98 |
3 |
7710 |
买入 |
| 09:32:18 |
8.97 |
53 |
7763 |
卖出 |
| 09:32:21 |
9.02 |
109 |
7872 |
买入 |
| 09:32:24 |
8.98 |
30 |
7902 |
卖出 |
| 09:32:27 |
9.01 |
1 |
7903 |
买入 |
| 09:32:30 |
8.99 |
6 |
7909 |
卖出 |
| 09:32:36 |
8.99 |
4 |
7913 |
卖出 |
| 09:32:39 |
8.96 |
53 |
7966 |
卖出 |
| 09:32:42 |
8.99 |
43 |
8009 |
买入 |
| 09:32:48 |
9 |
18 |
8027 |
买入 |
| 09:32:57 |
8.98 |
1 |
8028 |
卖出 |
| 09:33:00 |
8.96 |
67 |
8095 |
卖出 |
| 09:33:03 |
8.96 |
2 |
8097 |
买入 |
| 09:33:06 |
8.97 |
20 |
8117 |
买入 |
| 09:33:09 |
8.97 |
26 |
8143 |
买入 |
| 09:33:12 |
8.96 |
1 |
8144 |
卖出 |
| 09:33:15 |
8.97 |
9 |
8153 |
买入 |
| 09:33:18 |
9.01 |
10 |
8163 |
买入 |
| 09:33:21 |
8.98 |
25 |
8188 |
卖出 |
| 09:33:27 |
9.01 |
2 |
8190 |
卖出 |
| 09:33:30 |
9.01 |
6 |
8196 |
卖出 |
| 09:33:33 |
9 |
35 |
8231 |
卖出 |
| 09:33:36 |
9.01 |
17 |
8248 |
卖出 |
| 09:33:39 |
9.02 |
153 |
8401 |
卖出 |
| 09:33:42 |
9.04 |
56 |
8457 |
买入 |
| 09:33:45 |
9.03 |
13 |
8470 |
卖出 |
| 09:33:48 |
9.02 |
121 |
8591 |
卖出 |
| 09:33:51 |
9.01 |
39 |
8630 |
卖出 |
| 09:33:57 |
9.02 |
2 |
8632 |
买入 |
| 09:34:00 |
9.03 |
20 |
8652 |
买入 |
| 09:34:03 |
9.02 |
33 |
8685 |
卖出 |
| 09:34:09 |
9.02 |
81 |
8766 |
卖出 |
| 09:34:12 |
9.02 |
806 |
9572 |
卖出 |
| 09:34:15 |
9.04 |
222 |
9794 |
买入 |
| 09:34:18 |
9.04 |
39 |
9833 |
买入 |
| 09:34:21 |
9.03 |
28 |
9861 |
卖出 |
| 09:34:24 |
9.24 |
1149 |
11010 |
买入 |
| 09:34:27 |
9.08 |
1 |
11011 |
卖出 |
| 09:34:30 |
9.18 |
515 |
11526 |
买入 |
| 09:34:33 |
9.37 |
353 |
11879 |
买入 |
| 09:34:36 |
9.17 |
100 |
11979 |
卖出 |
| 09:34:39 |
9.19 |
33 |
12012 |
买入 |
| 09:34:42 |
9.2 |
139 |
12151 |
卖出 |
| 09:34:45 |
9.2 |
259 |
12410 |
卖出 |
| 09:34:48 |
9.17 |
132 |
12542 |
卖出 |
| 09:34:51 |
9.17 |
10 |
12552 |
买入 |
| 09:34:54 |
9.17 |
77 |
12629 |
卖出 |
| 09:34:57 |
9.3 |
183 |
12812 |
买入 |
| 09:35:00 |
9.17 |
3 |
12815 |
卖出 |
| 09:35:03 |
9.17 |
86 |
12901 |
买入 |
| 09:35:06 |
9.18 |
41 |
12942 |
买入 |
| 09:35:09 |
9.16 |
48 |
12990 |
卖出 |
| 09:35:12 |
9.13 |
42 |
13032 |
卖出 |
| 09:35:15 |
9.12 |
47 |
13079 |
卖出 |
| 09:35:18 |
9.06 |
149 |
13228 |
卖出 |
| 09:35:21 |
9.16 |
374 |
13602 |
买入 |
| 09:35:27 |
9.12 |
9 |
13611 |
卖出 |
| 09:35:30 |
9.12 |
57 |
13668 |
买入 |
| 09:35:33 |
9.12 |
35 |
13703 |
卖出 |
| 09:35:36 |
9.14 |
47 |
13750 |
买入 |
| 09:35:39 |
9.15 |
1 |
13751 |
买入 |
| 09:35:42 |
9.15 |
264 |
14015 |
买入 |
| 09:35:45 |
9.15 |
34 |
14049 |
买入 |
| 09:35:48 |
9.14 |
76 |
14125 |
卖出 |
| 09:35:51 |
9.11 |
46 |
14171 |
卖出 |
| 09:35:54 |
9.12 |
18 |
14189 |
买入 |
| 09:35:57 |
9.09 |
49 |
14238 |
卖出 |
| 09:36:00 |
9.09 |
52 |
14290 |
卖出 |
| 09:36:03 |
9.09 |
21 |
14311 |
卖出 |
| 09:36:06 |
9.1 |
8 |
14319 |
买入 |
| 09:36:09 |
9.1 |
79 |
14398 |
买入 |
| 09:36:12 |
9.14 |
8 |
14406 |
买入 |
| 09:36:15 |
9.12 |
130 |
14536 |
卖出 |
| 09:36:18 |
9.18 |
331 |
14867 |
买入 |
| 09:36:21 |
9.18 |
7 |
14874 |
卖出 |
| 09:36:24 |
9.18 |
11 |
14885 |
卖出 |
| 09:36:27 |
9.2 |
165 |
15050 |
买入 |
| 09:36:30 |
9.19 |
65 |
15115 |
卖出 |
| 09:36:33 |
9.22 |
3 |
15118 |
买入 |
| 09:36:36 |
9.22 |
86 |
15204 |
卖出 |
| 09:36:39 |
9.2 |
496 |
15700 |
卖出 |
| 09:36:42 |
9.2 |
141 |
15841 |
买入 |
| 09:36:45 |
9.2 |
5 |
15846 |
买入 |
| 09:36:48 |
9.18 |
44 |
15890 |
卖出 |
| 09:36:51 |
9.23 |
153 |
16043 |
买入 |
| 09:36:54 |
9.25 |
4 |
16047 |
买入 |
| 09:36:57 |
9.2 |
381 |
16428 |
卖出 |
| 09:37:00 |
9.19 |
88 |
16516 |
买入 |
| 09:37:03 |
9.2 |
22 |
16538 |
买入 |
| 09:37:06 |
9.2 |
100 |
16638 |
买入 |
| 09:37:09 |
9.2 |
121 |
16759 |
买入 |
| 09:37:12 |
9.2 |
16 |
16775 |
买入 |
| 09:37:15 |
9.31 |
562 |
17337 |
买入 |
| 09:37:21 |
9.32 |
223 |
17560 |
买入 |
| 09:37:24 |
9.2 |
28 |
17588 |
卖出 |
| 09:37:27 |
9.19 |
1 |
17589 |
卖出 |
| 09:37:30 |
9.24 |
20 |
17609 |
买入 |
| 09:37:33 |
9.29 |
96 |
17705 |
买入 |
| 09:37:36 |
9.27 |
131 |
17836 |
卖出 |
| 09:37:39 |
9.29 |
62 |
17898 |
买入 |
| 09:37:42 |
9.31 |
90 |
17988 |
买入 |
| 09:37:45 |
9.31 |
13 |
18001 |
卖出 |
| 09:37:48 |
9.35 |
81 |
18082 |
买入 |
| 09:37:51 |
9.35 |
8 |
18090 |
买入 |
| 09:37:54 |
9.35 |
5 |
18095 |
买入 |
| 09:37:57 |
9.35 |
215 |
18310 |
卖出 |
| 09:38:00 |
9.36 |
11 |
18321 |
买入 |
| 09:38:03 |
9.36 |
72 |
18393 |
卖出 |
| 09:38:06 |
9.34 |
42 |
18435 |
卖出 |
| 09:38:09 |
9.33 |
95 |
18530 |
卖出 |
| 09:38:12 |
9.29 |
77 |
18607 |
卖出 |
| 09:38:15 |
9.3 |
50 |
18657 |
买入 |
| 09:38:18 |
9.3 |
54 |
18711 |
买入 |
| 09:38:21 |
9.3 |
59 |
18770 |
买入 |
| 09:38:24 |
9.29 |
62 |
18832 |
卖出 |
| 09:38:30 |
9.3 |
2 |
18834 |
买入 |
| 09:38:33 |
9.3 |
102 |
18936 |
卖出 |
| 09:38:36 |
9.3 |
9 |
18945 |
卖出 |
| 09:38:39 |
9.31 |
80 |
19025 |
买入 |
| 09:38:42 |
9.31 |
59 |
19084 |
卖出 |
| 09:38:45 |
9.34 |
72 |
19156 |
买入 |
| 09:38:48 |
9.38 |
11 |
19167 |
买入 |
| 09:38:51 |
9.4 |
152 |
19319 |
买入 |
| 09:38:54 |
9.35 |
6 |
19325 |
卖出 |
| 09:38:57 |
9.4 |
16 |
19341 |
买入 |
| 09:39:00 |
9.4 |
823 |
20164 |
买入 |
| 09:39:03 |
9.4 |
25 |
20189 |
买入 |
| 09:39:06 |
9.43 |
44 |
20233 |
买入 |
| 09:39:09 |
9.44 |
253 |
20486 |
买入 |
| 09:39:12 |
9.4 |
3 |
20489 |
卖出 |
| 09:39:15 |
9.44 |
15 |
20504 |
买入 |
| 09:39:18 |
9.38 |
204 |
20708 |
卖出 |
| 09:39:21 |
9.33 |
532 |
21240 |
卖出 |
| 09:39:24 |
9.31 |
337 |
21577 |
卖出 |
| 09:39:27 |
9.29 |
47 |
21624 |
卖出 |
| 09:39:30 |
9.29 |
56 |
21680 |
买入 |
| 09:39:33 |
9.36 |
25 |
21705 |
买入 |
| 09:39:36 |
9.35 |
41 |
21746 |
买入 |
| 09:39:39 |
9.37 |
48 |
21794 |
买入 |
| 09:39:42 |
9.36 |
114 |
21908 |
买入 |
| 09:39:45 |
9.37 |
322 |
22230 |
买入 |
| 09:39:48 |
9.37 |
71 |
22301 |
买入 |
| 09:39:51 |
9.34 |
11 |
22312 |
卖出 |
| 09:39:54 |
9.4 |
647 |
22959 |
买入 |
| 09:39:57 |
9.4 |
40 |
22999 |
买入 |
| 09:40:00 |
9.4 |
50 |
23049 |
卖出 |
| 09:40:03 |
9.44 |
15 |
23064 |
买入 |
| 09:40:06 |
9.43 |
4 |
23068 |
买入 |
| 09:40:09 |
9.46 |
569 |
23637 |
买入 |
| 09:40:12 |
9.46 |
524 |
24161 |
买入 |
| 09:40:15 |
9.41 |
42 |
24203 |
卖出 |
| 09:40:18 |
9.39 |
91 |
24294 |
卖出 |
| 09:40:21 |
9.4 |
155 |
24449 |
买入 |
| 09:40:24 |
9.4 |
59 |
24508 |
买入 |
| 09:40:27 |
9.35 |
24 |
24532 |
买入 |
| 09:40:30 |
9.34 |
11 |
24543 |
卖出 |
| 09:40:33 |
9.35 |
91 |
24634 |
买入 |
| 09:40:36 |
9.35 |
225 |
24859 |
买入 |
| 09:40:39 |
9.35 |
27 |
24886 |
卖出 |
| 09:40:42 |
9.34 |
478 |
25364 |
卖出 |
| 09:40:45 |
9.34 |
10 |
25374 |
买入 |
| 09:40:48 |
9.34 |
50 |
25424 |
买入 |
| 09:40:51 |
9.29 |
56 |
25480 |
卖出 |
| 09:40:54 |
9.33 |
94 |
25574 |
买入 |
| 09:40:57 |
9.31 |
8 |
25582 |
卖出 |
| 09:41:00 |
9.3 |
7 |
25589 |
卖出 |
| 09:41:03 |
9.3 |
2 |
25591 |
卖出 |
| 09:41:06 |
9.3 |
2 |
25593 |
卖出 |
| 09:41:09 |
9.3 |
106 |
25699 |
卖出 |
| 09:41:12 |
9.3 |
68 |
25767 |
卖出 |
| 09:41:15 |
9.3 |
97 |
25864 |
卖出 |
| 09:41:18 |
9.3 |
98 |
25962 |
卖出 |
| 09:41:21 |
9.3 |
40 |
26002 |
卖出 |
| 09:41:24 |
9.29 |
88 |
26090 |
卖出 |
| 09:41:27 |
9.28 |
61 |
26151 |
卖出 |
| 09:41:30 |
9.28 |
1 |
26152 |
卖出 |
| 09:41:33 |
9.27 |
5 |
26157 |
卖出 |
| 09:41:36 |
9.27 |
6 |
26163 |
卖出 |
| 09:41:39 |
9.28 |
7 |
26170 |
买入 |
| 09:41:42 |
9.28 |
54 |
26224 |
买入 |
| 09:41:45 |
9.28 |
18 |
26242 |
卖出 |
| 09:41:51 |
9.29 |
4 |
26246 |
买入 |
| 09:41:54 |
9.28 |
3 |
26249 |
卖出 |
| 09:41:57 |
9.3 |
8 |
26257 |
买入 |
| 09:42:00 |
9.3 |
1 |
26258 |
买入 |
| 09:42:03 |
9.3 |
1 |
26259 |
买入 |
| 09:42:06 |
9.29 |
1 |
26260 |
卖出 |
| 09:42:09 |
9.3 |
2 |
26262 |
买入 |
| 09:42:15 |
9.29 |
86 |
26348 |
卖出 |
| 09:42:18 |
9.28 |
60 |
26408 |
卖出 |
| 09:42:21 |
9.28 |
333 |
26741 |
卖出 |
| 09:42:24 |
9.28 |
72 |
26813 |
卖出 |
| 09:42:27 |
9.28 |
66 |
26879 |
卖出 |
| 09:42:30 |
9.25 |
2 |
26881 |
卖出 |
| 09:42:33 |
9.25 |
3 |
26884 |
买入 |
| 09:42:36 |
9.24 |
37 |
26921 |
卖出 |
| 09:42:39 |
9.24 |
3 |
26924 |
买入 |
| 09:42:45 |
9.24 |
18 |
26942 |
买入 |
| 09:42:48 |
9.22 |
100 |
27042 |
卖出 |
| 09:42:51 |
9.2 |
40 |
27082 |
卖出 |
| 09:42:57 |
9.27 |
3 |
27085 |
买入 |
| 09:43:15 |
9.22 |
60 |
27145 |
卖出 |
| 09:43:24 |
9.22 |
1 |
27146 |
卖出 |
| 09:43:30 |
9.2 |
494 |
27640 |
卖出 |
| 09:43:33 |
9.2 |
9 |
27649 |
卖出 |
| 09:43:36 |
9.2 |
3 |
27652 |
卖出 |
| 09:43:39 |
9.2 |
14 |
27666 |
卖出 |
| 09:43:42 |
9.2 |
33 |
27699 |
卖出 |
| 09:43:45 |
9.19 |
51 |
27750 |
卖出 |
| 09:43:51 |
9.2 |
5 |
27755 |
买入 |
| 09:43:57 |
9.19 |
5 |
27760 |
卖出 |
| 09:44:00 |
9.19 |
1 |
27761 |
卖出 |
| 09:44:03 |
9.19 |
12 |
27773 |
卖出 |
| 09:44:06 |
9.19 |
2 |
27775 |
卖出 |
| 09:44:12 |
9.19 |
185 |
27960 |
卖出 |