华业香料[300886]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
25.6 |
3 |
3 |
集合竞价 |
| 09:15:30 |
25.67 |
3 |
3 |
集合竞价 |
| 09:17:36 |
26.2 |
10 |
10 |
集合竞价 |
| 09:18:12 |
26.2 |
10 |
10 |
集合竞价 |
| 09:19:06 |
26.2 |
11 |
11 |
集合竞价 |
| 09:20:03 |
26.2 |
12 |
12 |
集合竞价 |
| 09:20:39 |
26.2 |
15 |
15 |
集合竞价 |
| 09:20:57 |
26.2 |
15 |
15 |
集合竞价 |
| 09:21:24 |
26.2 |
20 |
20 |
集合竞价 |
| 09:22:09 |
26.2 |
25 |
25 |
集合竞价 |
| 09:22:27 |
26.2 |
27 |
27 |
集合竞价 |
| 09:22:45 |
26.2 |
28 |
28 |
集合竞价 |
| 09:23:12 |
26.2 |
33 |
33 |
集合竞价 |
| 09:23:21 |
26.2 |
45 |
45 |
集合竞价 |
| 09:23:39 |
26.2 |
55 |
55 |
集合竞价 |
| 09:23:57 |
26.2 |
58 |
58 |
集合竞价 |
| 09:24:24 |
26.2 |
88 |
88 |
集合竞价 |
| 09:24:42 |
26.2 |
125 |
125 |
集合竞价 |
| 09:24:51 |
26.2 |
125 |
125 |
集合竞价 |
| 09:25:00 |
26.2 |
130 |
130 |
集合竞价 |
| 09:25:03 |
26.18 |
130 |
260 |
买入 |
| 09:30:03 |
26 |
5 |
265 |
卖出 |
| 09:30:06 |
26.01 |
15 |
280 |
卖出 |
| 09:30:09 |
26.01 |
80 |
360 |
卖出 |
| 09:30:12 |
26.01 |
3 |
363 |
卖出 |
| 09:30:15 |
26.01 |
9 |
372 |
卖出 |
| 09:30:18 |
26.01 |
6 |
378 |
卖出 |
| 09:30:21 |
26 |
23 |
401 |
卖出 |
| 09:30:30 |
25.86 |
16 |
417 |
卖出 |
| 09:30:36 |
25.86 |
2 |
419 |
卖出 |
| 09:30:45 |
25.8 |
34 |
453 |
卖出 |
| 09:30:54 |
25.94 |
5 |
458 |
买入 |
| 09:30:57 |
25.92 |
2 |
460 |
卖出 |
| 09:31:00 |
25.94 |
4 |
464 |
买入 |
| 09:31:03 |
25.92 |
1 |
465 |
卖出 |
| 09:31:09 |
25.91 |
5 |
470 |
买入 |
| 09:31:12 |
25.94 |
22 |
492 |
买入 |
| 09:31:15 |
25.92 |
53 |
545 |
卖出 |
| 09:31:18 |
25.97 |
3 |
548 |
买入 |
| 09:31:21 |
25.97 |
4 |
552 |
买入 |
| 09:31:24 |
25.97 |
4 |
556 |
买入 |
| 09:31:27 |
25.98 |
5 |
561 |
买入 |
| 09:31:30 |
25.97 |
45 |
606 |
卖出 |
| 09:31:36 |
25.97 |
15 |
621 |
卖出 |
| 09:31:39 |
25.97 |
29 |
650 |
卖出 |
| 09:31:48 |
25.99 |
1 |
651 |
买入 |
| 09:31:51 |
25.99 |
3 |
654 |
买入 |
| 09:31:57 |
25.96 |
5 |
659 |
卖出 |
| 09:32:00 |
25.98 |
7 |
666 |
买入 |
| 09:32:15 |
26.1 |
2 |
668 |
买入 |
| 09:32:21 |
26.01 |
7 |
675 |
卖出 |
| 09:32:24 |
26.01 |
5 |
680 |
买入 |
| 09:32:30 |
26.02 |
1 |
681 |
买入 |
| 09:32:33 |
26 |
7 |
688 |
卖出 |
| 09:33:18 |
26.1 |
1 |
689 |
买入 |
| 09:33:21 |
26.1 |
2 |
691 |
买入 |
| 09:33:24 |
26.1 |
3 |
694 |
买入 |
| 09:33:27 |
26.1 |
1 |
695 |
买入 |
| 09:33:30 |
26.15 |
31 |
726 |
买入 |
| 09:33:36 |
26.16 |
7 |
733 |
买入 |
| 09:33:39 |
26.16 |
1 |
734 |
买入 |
| 09:33:42 |
26.17 |
1 |
735 |
买入 |
| 09:33:54 |
26.15 |
5 |
740 |
卖出 |
| 09:34:00 |
26.17 |
43 |
783 |
买入 |
| 09:34:03 |
26.13 |
3 |
786 |
卖出 |
| 09:34:06 |
26.1 |
10 |
796 |
卖出 |
| 09:34:12 |
26.12 |
4 |
800 |
买入 |
| 09:34:18 |
26.12 |
9 |
809 |
买入 |
| 09:34:21 |
26.12 |
3 |
812 |
买入 |
| 09:34:24 |
26.11 |
8 |
820 |
卖出 |
| 09:34:27 |
26.1 |
2 |
822 |
卖出 |
| 09:34:30 |
26.09 |
12 |
834 |
卖出 |
| 09:34:39 |
26.09 |
1 |
835 |
卖出 |
| 09:34:42 |
26.08 |
13 |
848 |
卖出 |
| 09:34:45 |
26.08 |
14 |
862 |
卖出 |
| 09:35:03 |
26.05 |
5 |
867 |
买入 |
| 09:35:09 |
26.04 |
1 |
868 |
买入 |
| 09:35:54 |
26.01 |
10 |
878 |
卖出 |
| 09:36:15 |
26.01 |
2 |
880 |
卖出 |
| 09:36:24 |
26.01 |
2 |
882 |
卖出 |
| 09:36:45 |
26.01 |
10 |
892 |
卖出 |
| 09:37:00 |
26.01 |
1 |
893 |
卖出 |
| 09:37:03 |
26.01 |
4 |
897 |
买入 |
| 09:37:06 |
26.09 |
3 |
900 |
买入 |
| 09:37:09 |
26.1 |
1 |
901 |
买入 |
| 09:37:12 |
26.1 |
1 |
902 |
买入 |
| 09:37:15 |
26.09 |
23 |
925 |
卖出 |
| 09:37:18 |
26.09 |
15 |
940 |
买入 |
| 09:37:27 |
26.17 |
116 |
1056 |
买入 |
| 09:37:30 |
26.18 |
9 |
1065 |
买入 |
| 09:37:33 |
26.2 |
6 |
1071 |
买入 |
| 09:37:42 |
26.28 |
9 |
1080 |
买入 |
| 09:37:45 |
26.28 |
4 |
1084 |
买入 |
| 09:37:48 |
26.28 |
11 |
1095 |
卖出 |
| 09:37:51 |
26.28 |
1 |
1096 |
卖出 |
| 09:38:09 |
26.28 |
4 |
1100 |
买入 |
| 09:38:12 |
26.2 |
4 |
1104 |
卖出 |
| 09:38:24 |
26.27 |
4 |
1108 |
买入 |
| 09:38:39 |
26.2 |
4 |
1112 |
卖出 |
| 09:38:48 |
26.2 |
4 |
1116 |
卖出 |
| 09:39:06 |
26.28 |
1 |
1117 |
买入 |
| 09:39:09 |
26.38 |
21 |
1138 |
买入 |
| 09:39:12 |
26.29 |
19 |
1157 |
卖出 |
| 09:39:30 |
26.29 |
1 |
1158 |
卖出 |
| 09:39:36 |
26.29 |
6 |
1164 |
卖出 |
| 09:39:42 |
26.29 |
1 |
1165 |
买入 |
| 09:39:45 |
26.29 |
1 |
1166 |
买入 |
| 09:40:09 |
26.29 |
1 |
1167 |
买入 |
| 09:40:24 |
26.29 |
1 |
1168 |
买入 |
| 09:40:30 |
26.38 |
8 |
1176 |
买入 |
| 09:40:36 |
26.31 |
2 |
1178 |
卖出 |
| 09:40:39 |
26.38 |
13 |
1191 |
买入 |
| 09:40:42 |
26.38 |
3 |
1194 |
卖出 |
| 09:40:45 |
26.38 |
7 |
1201 |
卖出 |
| 09:40:48 |
26.38 |
4 |
1205 |
卖出 |
| 09:40:54 |
26.3 |
3 |
1208 |
卖出 |
| 09:41:00 |
26.22 |
4 |
1212 |
卖出 |
| 09:41:06 |
26.3 |
14 |
1226 |
买入 |
| 09:41:09 |
26.21 |
6 |
1232 |
卖出 |
| 09:41:24 |
26.2 |
11 |
1243 |
卖出 |
| 09:41:33 |
26.2 |
12 |
1255 |
卖出 |
| 09:41:39 |
26.2 |
6 |
1261 |
买入 |
| 09:41:45 |
26.08 |
10 |
1271 |
卖出 |
| 09:41:48 |
26.2 |
2 |
1273 |
买入 |
| 09:42:03 |
26.1 |
20 |
1293 |
卖出 |
| 09:42:06 |
26.12 |
4 |
1297 |
买入 |
| 09:42:24 |
26.14 |
1 |
1298 |
卖出 |
| 09:42:42 |
26.13 |
10 |
1308 |
卖出 |
| 09:42:45 |
26.14 |
1 |
1309 |
卖出 |
| 09:43:18 |
26.14 |
7 |
1316 |
卖出 |
| 09:43:57 |
26.15 |
1 |
1317 |
卖出 |
| 09:44:03 |
26.3 |
3 |
1320 |
买入 |
| 09:44:24 |
26.28 |
1 |
1321 |
卖出 |
| 09:44:42 |
26.28 |
9 |
1330 |
买入 |
| 09:45:12 |
26.28 |
5 |
1335 |
买入 |
| 09:45:42 |
26.29 |
26 |
1361 |
买入 |
| 09:45:51 |
26.29 |
1 |
1362 |
买入 |
| 09:46:06 |
26.29 |
1 |
1363 |
买入 |
| 09:46:09 |
26.29 |
2 |
1365 |
买入 |
| 09:46:12 |
26.29 |
1 |
1366 |
买入 |
| 09:46:54 |
26.28 |
3 |
1369 |
买入 |
| 09:47:00 |
26.28 |
20 |
1389 |
卖出 |
| 09:47:09 |
26.28 |
1 |
1390 |
买入 |
| 09:47:12 |
26.28 |
1 |
1391 |
买入 |
| 09:48:06 |
26.26 |
1 |
1392 |
买入 |
| 09:48:12 |
26.26 |
2 |
1394 |
卖出 |
| 09:49:12 |
26.26 |
6 |
1400 |
买入 |
| 09:49:18 |
26.26 |
1 |
1401 |
卖出 |
| 09:49:21 |
26.29 |
9 |
1410 |
买入 |
| 09:49:39 |
26.26 |
1 |
1411 |
买入 |
| 09:49:45 |
26.26 |
3 |
1414 |
卖出 |
| 09:49:54 |
26.26 |
5 |
1419 |
买入 |
| 09:50:00 |
26.21 |
3 |
1422 |
卖出 |
| 09:50:03 |
26.29 |
1 |
1423 |
买入 |
| 09:50:09 |
26.26 |
6 |
1429 |
卖出 |
| 09:50:15 |
26.26 |
3 |
1432 |
买入 |
| 09:50:18 |
26.26 |
1 |
1433 |
卖出 |
| 09:50:21 |
26.26 |
1 |
1434 |
卖出 |
| 09:50:24 |
26.3 |
19 |
1453 |
买入 |
| 09:50:27 |
26.3 |
19 |
1472 |
买入 |
| 09:50:30 |
26.3 |
16 |
1488 |
买入 |
| 09:50:57 |
26.22 |
102 |
1590 |
卖出 |
| 09:51:15 |
26.33 |
12 |
1602 |
卖出 |
| 09:51:27 |
26.43 |
3 |
1605 |
卖出 |
| 09:51:39 |
26.43 |
1 |
1606 |
卖出 |
| 09:51:45 |
26.85 |
256 |
1862 |
买入 |
| 09:51:51 |
26.85 |
18 |
1880 |
买入 |
| 09:52:00 |
26.84 |
13 |
1893 |
买入 |
| 09:52:12 |
26.76 |
103 |
1996 |
买入 |
| 09:52:15 |
26.76 |
5 |
2001 |
买入 |
| 09:52:18 |
26.65 |
5 |
2006 |
卖出 |
| 09:52:27 |
26.75 |
101 |
2107 |
买入 |
| 09:52:45 |
26.6 |
70 |
2177 |
卖出 |
| 09:52:48 |
26.6 |
7 |
2184 |
买入 |
| 09:52:51 |
26.6 |
8 |
2192 |
买入 |
| 09:52:54 |
26.6 |
2 |
2194 |
买入 |
| 09:53:03 |
26.59 |
25 |
2219 |
卖出 |
| 09:53:06 |
26.58 |
1 |
2220 |
卖出 |
| 09:53:15 |
26.58 |
22 |
2242 |
买入 |
| 09:53:21 |
26.53 |
2 |
2244 |
卖出 |
| 09:53:33 |
26.58 |
12 |
2256 |
买入 |
| 09:53:36 |
26.58 |
2 |
2258 |
买入 |
| 09:53:48 |
26.58 |
2 |
2260 |
买入 |
| 09:53:51 |
26.58 |
5 |
2265 |
买入 |
| 09:54:00 |
26.6 |
21 |
2286 |
买入 |
| 09:54:09 |
26.6 |
10 |
2296 |
买入 |
| 09:54:12 |
26.6 |
15 |
2311 |
买入 |
| 09:54:15 |
26.64 |
2 |
2313 |
买入 |
| 09:54:33 |
26.64 |
3 |
2316 |
买入 |
| 09:54:42 |
26.65 |
38 |
2354 |
买入 |
| 09:54:48 |
26.64 |
5 |
2359 |
卖出 |
| 09:54:54 |
26.65 |
53 |
2412 |
买入 |
| 09:54:57 |
26.65 |
10 |
2422 |
卖出 |
| 09:55:33 |
26.74 |
5 |
2427 |
买入 |
| 09:55:51 |
26.74 |
11 |
2438 |
买入 |
| 09:56:09 |
26.74 |
3 |
2441 |
买入 |
| 09:56:12 |
26.74 |
8 |
2449 |
买入 |
| 09:56:18 |
26.74 |
10 |
2459 |
买入 |
| 09:56:21 |
26.75 |
61 |
2520 |
买入 |
| 09:56:24 |
26.74 |
36 |
2556 |
卖出 |
| 09:56:27 |
26.74 |
17 |
2573 |
卖出 |
| 09:56:30 |
26.74 |
176 |
2749 |
卖出 |
| 09:56:33 |
26.75 |
5 |
2754 |
买入 |
| 09:56:36 |
26.69 |
5 |
2759 |
卖出 |
| 09:56:39 |
26.75 |
4 |
2763 |
买入 |
| 09:57:03 |
26.73 |
5 |
2768 |
买入 |
| 09:57:06 |
26.68 |
5 |
2773 |
卖出 |
| 09:57:09 |
26.68 |
5 |
2778 |
买入 |
| 09:57:18 |
26.67 |
1 |
2779 |
卖出 |
| 09:57:27 |
26.68 |
6 |
2785 |
卖出 |
| 09:57:39 |
26.65 |
131 |
2916 |
卖出 |
| 09:57:45 |
26.66 |
4 |
2920 |
卖出 |
| 09:57:48 |
26.66 |
1 |
2921 |
卖出 |
| 09:57:51 |
26.68 |
10 |
2931 |
买入 |
| 09:57:54 |
26.64 |
26 |
2957 |
卖出 |
| 09:58:33 |
26.67 |
1 |
2958 |
买入 |
| 09:58:42 |
26.64 |
1 |
2959 |
卖出 |
| 09:58:45 |
26.64 |
1 |
2960 |
卖出 |
| 09:58:54 |
26.58 |
3 |
2963 |
卖出 |
| 09:58:57 |
26.6 |
1 |
2964 |
买入 |
| 09:59:00 |
26.58 |
4 |
2968 |
卖出 |
| 09:59:03 |
26.6 |
155 |
3123 |
买入 |
| 09:59:21 |
26.61 |
1 |
3124 |
卖出 |
| 09:59:27 |
26.67 |
14 |
3138 |
买入 |
| 09:59:48 |
26.67 |
37 |
3175 |
卖出 |
| 09:59:51 |
26.7 |
6 |
3181 |
买入 |
| 10:00:06 |
26.71 |
1 |
3182 |
卖出 |
| 10:00:09 |
26.7 |
8 |
3190 |
卖出 |
| 10:00:15 |
26.77 |
254 |
3444 |
买入 |
| 10:00:18 |
26.8 |
17 |
3461 |
买入 |
| 10:00:21 |
26.8 |
24 |
3485 |
卖出 |
| 10:00:27 |
26.83 |
13 |
3498 |
买入 |
| 10:00:30 |
26.84 |
1 |
3499 |
买入 |
| 10:00:33 |
26.85 |
39 |
3538 |
买入 |
| 10:00:39 |
26.86 |
5 |
3543 |
买入 |
| 10:00:42 |
26.85 |
9 |
3552 |
卖出 |
| 10:00:48 |
26.89 |
48 |
3600 |
买入 |
| 10:00:51 |
26.89 |
5 |
3605 |
买入 |
| 10:00:54 |
26.89 |
1 |
3606 |
买入 |
| 10:01:00 |
26.88 |
36 |
3642 |
卖出 |
| 10:01:03 |
26.89 |
24 |
3666 |
买入 |
| 10:01:09 |
26.89 |
4 |
3670 |
买入 |
| 10:01:12 |
26.9 |
24 |
3694 |
买入 |
| 10:01:18 |
26.85 |
8 |
3702 |
卖出 |
| 10:01:21 |
26.89 |
8 |
3710 |
买入 |
| 10:01:24 |
26.9 |
6 |
3716 |
买入 |
| 10:01:27 |
26.89 |
30 |
3746 |
卖出 |
| 10:01:30 |
26.9 |
56 |
3802 |
买入 |
| 10:01:33 |
26.89 |
61 |
3863 |
卖出 |
| 10:01:36 |
26.9 |
20 |
3883 |
买入 |
| 10:01:42 |
26.91 |
7 |
3890 |
买入 |
| 10:01:51 |
26.92 |
48 |
3938 |
卖出 |
| 10:01:54 |
26.93 |
10 |
3948 |
买入 |
| 10:01:57 |
26.93 |
14 |
3962 |
买入 |
| 10:02:00 |
26.93 |
52 |
4014 |
买入 |
| 10:02:03 |
26.93 |
9 |
4023 |
卖出 |
| 10:02:06 |
26.95 |
13 |
4036 |
买入 |
| 10:02:09 |
26.95 |
1 |
4037 |
买入 |
| 10:02:12 |
26.95 |
7 |
4044 |
买入 |
| 10:02:15 |
26.95 |
34 |
4078 |
买入 |
| 10:02:18 |
26.95 |
86 |
4164 |
买入 |
| 10:02:24 |
26.98 |
17 |
4181 |
买入 |
| 10:02:27 |
26.98 |
12 |
4193 |
买入 |
| 10:02:30 |
27 |
145 |
4338 |
买入 |
| 10:02:36 |
26.99 |
2 |
4340 |
卖出 |
| 10:03:03 |
27.04 |
13 |
4353 |
买入 |
| 10:03:06 |
27.04 |
7 |
4360 |
买入 |
| 10:03:09 |
27.05 |
3 |
4363 |
买入 |
| 10:03:12 |
27.15 |
15 |
4378 |
买入 |
| 10:03:18 |
27.16 |
3 |
4381 |
卖出 |
| 10:03:21 |
27.15 |
8 |
4389 |
卖出 |
| 10:03:24 |
27.18 |
246 |
4635 |
买入 |
| 10:03:27 |
27.15 |
5 |
4640 |
卖出 |
| 10:03:30 |
27.15 |
22 |
4662 |
买入 |
| 10:03:33 |
27.15 |
5 |
4667 |
买入 |
| 10:03:36 |
27.09 |
14 |
4681 |
卖出 |
| 10:03:39 |
27.15 |
4 |
4685 |
买入 |
| 10:03:42 |
27.11 |
152 |
4837 |
卖出 |
| 10:03:45 |
27.11 |
1 |
4838 |
买入 |
| 10:03:48 |
27.16 |
10 |
4848 |
买入 |
| 10:03:54 |
27.16 |
6 |
4854 |
买入 |
| 10:04:00 |
27.18 |
46 |
4900 |
买入 |
| 10:04:06 |
27.1 |
31 |
4931 |
卖出 |
| 10:04:09 |
27.16 |
4 |
4935 |
买入 |
| 10:04:12 |
27.18 |
11 |
4946 |
买入 |
| 10:04:30 |
27.17 |
2 |
4948 |
买入 |
| 10:04:33 |
27.17 |
40 |
4988 |
买入 |
| 10:04:36 |
27.15 |
11 |
4999 |
卖出 |
| 10:04:39 |
27.17 |
8 |
5007 |
买入 |
| 10:04:42 |
27.1 |
10 |
5017 |
卖出 |
| 10:04:48 |
27.16 |
41 |
5058 |
买入 |
| 10:04:51 |
27.11 |
2 |
5060 |
卖出 |
| 10:04:54 |
27.11 |
4 |
5064 |
卖出 |
| 10:05:03 |
27.11 |
10 |
5074 |
卖出 |
| 10:05:09 |
27.11 |
2 |
5076 |
卖出 |
| 10:05:15 |
27.16 |
50 |
5126 |
买入 |
| 10:05:18 |
27.15 |
20 |
5146 |
卖出 |
| 10:05:24 |
27.17 |
26 |
5172 |
买入 |
| 10:05:33 |
27.17 |
2 |
5174 |
买入 |
| 10:05:36 |
27.17 |
22 |
5196 |
买入 |