美芝股份[002856]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.17 |
40 |
40 |
集合竞价 |
| 09:16:57 |
10.19 |
40 |
40 |
集合竞价 |
| 09:17:06 |
10.17 |
40 |
40 |
集合竞价 |
| 09:17:24 |
10.2 |
43 |
43 |
集合竞价 |
| 09:18:45 |
10.17 |
40 |
40 |
集合竞价 |
| 09:25:00 |
10.17 |
40 |
80 |
卖出 |
| 09:30:00 |
10.17 |
54 |
134 |
卖出 |
| 09:30:03 |
10.19 |
186 |
320 |
买入 |
| 09:30:06 |
10.15 |
5 |
325 |
卖出 |
| 09:30:09 |
10.17 |
23 |
348 |
买入 |
| 09:30:12 |
10.17 |
8 |
356 |
卖出 |
| 09:30:15 |
10.17 |
1 |
357 |
卖出 |
| 09:30:57 |
10.15 |
2 |
359 |
卖出 |
| 09:31:00 |
10.15 |
1 |
360 |
卖出 |
| 09:31:03 |
10.15 |
4 |
364 |
卖出 |
| 09:31:06 |
10.15 |
2 |
366 |
卖出 |
| 09:31:09 |
10.15 |
11 |
377 |
卖出 |
| 09:31:12 |
10.17 |
25 |
402 |
买入 |
| 09:31:15 |
10.17 |
42 |
444 |
买入 |
| 09:31:18 |
10.19 |
27 |
471 |
买入 |
| 09:31:21 |
10.19 |
28 |
499 |
买入 |
| 09:31:24 |
10.2 |
41 |
540 |
买入 |
| 09:31:27 |
10.2 |
7 |
547 |
卖出 |
| 09:31:36 |
10.2 |
13 |
560 |
卖出 |
| 09:31:39 |
10.2 |
217 |
777 |
买入 |
| 09:31:42 |
10.2 |
9 |
786 |
买入 |
| 09:31:45 |
10.2 |
4 |
790 |
买入 |
| 09:31:48 |
10.2 |
1 |
791 |
卖出 |
| 09:31:51 |
10.19 |
9 |
800 |
卖出 |
| 09:32:06 |
10.2 |
22 |
822 |
买入 |
| 09:32:12 |
10.2 |
2 |
824 |
卖出 |
| 09:32:18 |
10.21 |
1 |
825 |
买入 |
| 09:32:21 |
10.21 |
1 |
826 |
卖出 |
| 09:32:24 |
10.2 |
1 |
827 |
卖出 |
| 09:32:27 |
10.22 |
1 |
828 |
买入 |
| 09:32:30 |
10.22 |
2 |
830 |
卖出 |
| 09:32:39 |
10.24 |
3 |
833 |
买入 |
| 09:32:42 |
10.24 |
1 |
834 |
买入 |
| 09:32:45 |
10.24 |
1 |
835 |
买入 |
| 09:32:54 |
10.24 |
20 |
855 |
买入 |
| 09:32:57 |
10.24 |
4 |
859 |
买入 |
| 09:33:03 |
10.23 |
5 |
864 |
买入 |
| 09:33:06 |
10.23 |
20 |
884 |
卖出 |
| 09:33:09 |
10.23 |
5 |
889 |
卖出 |
| 09:33:12 |
10.22 |
1 |
890 |
卖出 |
| 09:33:18 |
10.23 |
7 |
897 |
买入 |
| 09:33:21 |
10.22 |
34 |
931 |
卖出 |
| 09:33:30 |
10.22 |
1 |
932 |
买入 |
| 09:33:36 |
10.21 |
65 |
997 |
卖出 |
| 09:33:39 |
10.22 |
29 |
1026 |
买入 |
| 09:33:42 |
10.22 |
4 |
1030 |
卖出 |
| 09:33:45 |
10.21 |
1 |
1031 |
卖出 |
| 09:33:48 |
10.22 |
1 |
1032 |
买入 |
| 09:33:51 |
10.21 |
1 |
1033 |
卖出 |
| 09:33:54 |
10.22 |
7 |
1040 |
买入 |
| 09:33:57 |
10.21 |
21 |
1061 |
卖出 |
| 09:34:03 |
10.21 |
1 |
1062 |
买入 |
| 09:34:06 |
10.21 |
9 |
1071 |
买入 |
| 09:34:09 |
10.21 |
9 |
1080 |
卖出 |
| 09:34:15 |
10.2 |
42 |
1122 |
卖出 |
| 09:34:24 |
10.21 |
1 |
1123 |
买入 |
| 09:34:30 |
10.21 |
9 |
1132 |
买入 |
| 09:34:39 |
10.22 |
8 |
1140 |
买入 |
| 09:35:12 |
10.22 |
8 |
1148 |
买入 |
| 09:35:27 |
10.21 |
27 |
1175 |
卖出 |
| 09:35:30 |
10.21 |
1 |
1176 |
卖出 |
| 09:35:33 |
10.21 |
3 |
1179 |
卖出 |
| 09:35:45 |
10.21 |
30 |
1209 |
卖出 |
| 09:36:12 |
10.21 |
10 |
1219 |
卖出 |
| 09:36:18 |
10.21 |
147 |
1366 |
卖出 |
| 09:36:27 |
10.22 |
1 |
1367 |
买入 |
| 09:36:33 |
10.22 |
1 |
1368 |
卖出 |
| 09:36:45 |
10.22 |
6 |
1374 |
卖出 |
| 09:37:03 |
10.22 |
10 |
1384 |
卖出 |
| 09:37:09 |
10.22 |
19 |
1403 |
卖出 |
| 09:37:12 |
10.22 |
3 |
1406 |
卖出 |
| 09:37:15 |
10.22 |
16 |
1422 |
卖出 |
| 09:37:18 |
10.21 |
1 |
1423 |
卖出 |
| 09:37:21 |
10.22 |
10 |
1433 |
买入 |
| 09:37:24 |
10.21 |
10 |
1443 |
卖出 |
| 09:37:33 |
10.21 |
3 |
1446 |
卖出 |
| 09:37:36 |
10.21 |
61 |
1507 |
卖出 |
| 09:37:51 |
10.21 |
10 |
1517 |
买入 |
| 09:37:57 |
10.2 |
14 |
1531 |
卖出 |
| 09:38:03 |
10.21 |
6 |
1537 |
买入 |
| 09:38:06 |
10.2 |
29 |
1566 |
卖出 |
| 09:38:12 |
10.21 |
22 |
1588 |
买入 |
| 09:38:24 |
10.2 |
10 |
1598 |
卖出 |
| 09:38:36 |
10.21 |
1 |
1599 |
买入 |
| 09:39:06 |
10.2 |
87 |
1686 |
卖出 |
| 09:39:09 |
10.2 |
20 |
1706 |
卖出 |
| 09:39:12 |
10.2 |
9 |
1715 |
卖出 |
| 09:39:15 |
10.2 |
2 |
1717 |
卖出 |
| 09:39:42 |
10.21 |
21 |
1738 |
买入 |
| 09:39:45 |
10.19 |
14 |
1752 |
卖出 |
| 09:40:27 |
10.17 |
20 |
1772 |
卖出 |
| 09:40:33 |
10.18 |
30 |
1802 |
买入 |
| 09:40:36 |
10.16 |
9 |
1811 |
卖出 |
| 09:40:48 |
10.18 |
60 |
1871 |
买入 |
| 09:40:57 |
10.18 |
4 |
1875 |
卖出 |
| 09:41:15 |
10.17 |
2 |
1877 |
卖出 |
| 09:41:33 |
10.16 |
56 |
1933 |
卖出 |
| 09:41:45 |
10.16 |
3 |
1936 |
卖出 |
| 09:41:48 |
10.16 |
35 |
1971 |
卖出 |
| 09:41:51 |
10.14 |
45 |
2016 |
卖出 |
| 09:41:54 |
10.14 |
9 |
2025 |
卖出 |
| 09:42:06 |
10.14 |
22 |
2047 |
卖出 |
| 09:42:09 |
10.14 |
1 |
2048 |
买入 |
| 09:42:12 |
10.12 |
25 |
2073 |
卖出 |
| 09:42:15 |
10.12 |
1 |
2074 |
买入 |
| 09:42:21 |
10.12 |
94 |
2168 |
买入 |
| 09:42:24 |
10.14 |
41 |
2209 |
买入 |
| 09:42:27 |
10.14 |
5 |
2214 |
卖出 |
| 09:42:30 |
10.14 |
4 |
2218 |
卖出 |
| 09:42:45 |
10.14 |
1 |
2219 |
卖出 |
| 09:42:54 |
10.14 |
124 |
2343 |
卖出 |
| 09:42:57 |
10.14 |
20 |
2363 |
买入 |
| 09:43:12 |
10.13 |
15 |
2378 |
卖出 |
| 09:43:18 |
10.13 |
51 |
2429 |
卖出 |
| 09:43:48 |
10.14 |
23 |
2452 |
卖出 |
| 09:43:51 |
10.14 |
17 |
2469 |
买入 |
| 09:43:57 |
10.13 |
44 |
2513 |
卖出 |
| 09:44:00 |
10.13 |
11 |
2524 |
买入 |
| 09:44:03 |
10.13 |
7 |
2531 |
买入 |
| 09:44:06 |
10.14 |
18 |
2549 |
买入 |
| 09:44:09 |
10.14 |
17 |
2566 |
买入 |
| 09:44:12 |
10.14 |
2 |
2568 |
买入 |
| 09:44:15 |
10.14 |
1 |
2569 |
买入 |
| 09:44:18 |
10.14 |
2 |
2571 |
买入 |
| 09:44:30 |
10.14 |
1 |
2572 |
买入 |
| 09:44:33 |
10.16 |
3 |
2575 |
买入 |
| 09:44:36 |
10.16 |
5 |
2580 |
买入 |
| 09:44:42 |
10.16 |
1 |
2581 |
买入 |
| 09:45:12 |
10.14 |
3 |
2584 |
卖出 |
| 09:45:18 |
10.14 |
18 |
2602 |
卖出 |
| 09:45:42 |
10.14 |
16 |
2618 |
卖出 |
| 09:45:45 |
10.14 |
1 |
2619 |
买入 |
| 09:45:51 |
10.13 |
27 |
2646 |
卖出 |
| 09:46:18 |
10.13 |
50 |
2696 |
卖出 |
| 09:46:27 |
10.14 |
6 |
2702 |
买入 |
| 09:46:39 |
10.13 |
16 |
2718 |
卖出 |
| 09:46:42 |
10.14 |
2 |
2720 |
买入 |
| 09:46:45 |
10.14 |
2 |
2722 |
买入 |
| 09:46:48 |
10.14 |
1 |
2723 |
买入 |
| 09:46:51 |
10.14 |
2 |
2725 |
买入 |
| 09:46:54 |
10.14 |
52 |
2777 |
买入 |
| 09:46:57 |
10.15 |
3 |
2780 |
卖出 |
| 09:47:09 |
10.16 |
28 |
2808 |
买入 |
| 09:47:21 |
10.16 |
2 |
2810 |
卖出 |
| 09:47:24 |
10.17 |
53 |
2863 |
买入 |
| 09:47:27 |
10.17 |
36 |
2899 |
卖出 |
| 09:47:30 |
10.17 |
2 |
2901 |
卖出 |
| 09:47:33 |
10.17 |
3 |
2904 |
卖出 |
| 09:47:36 |
10.2 |
89 |
2993 |
买入 |
| 09:47:39 |
10.2 |
20 |
3013 |
买入 |
| 09:47:54 |
10.2 |
11 |
3024 |
买入 |
| 09:47:57 |
10.2 |
3 |
3027 |
卖出 |
| 09:48:06 |
10.16 |
1 |
3028 |
卖出 |
| 09:48:27 |
10.14 |
4 |
3032 |
卖出 |
| 09:48:33 |
10.16 |
3 |
3035 |
卖出 |
| 09:48:42 |
10.15 |
13 |
3048 |
卖出 |
| 09:48:51 |
10.15 |
10 |
3058 |
买入 |
| 09:48:54 |
10.15 |
3 |
3061 |
买入 |
| 09:49:15 |
10.14 |
16 |
3077 |
卖出 |
| 09:49:18 |
10.14 |
58 |
3135 |
卖出 |
| 09:49:27 |
10.14 |
17 |
3152 |
卖出 |
| 09:49:42 |
10.14 |
5 |
3157 |
卖出 |
| 09:50:03 |
10.13 |
1 |
3158 |
卖出 |
| 09:50:06 |
10.13 |
43 |
3201 |
卖出 |
| 09:50:09 |
10.13 |
99 |
3300 |
卖出 |
| 09:50:12 |
10.13 |
28 |
3328 |
卖出 |
| 09:50:15 |
10.13 |
24 |
3352 |
买入 |
| 09:50:21 |
10.12 |
45 |
3397 |
卖出 |
| 09:50:24 |
10.12 |
4 |
3401 |
卖出 |
| 09:50:27 |
10.13 |
13 |
3414 |
买入 |
| 09:50:33 |
10.13 |
100 |
3514 |
卖出 |
| 09:50:36 |
10.13 |
4 |
3518 |
卖出 |
| 09:50:42 |
10.13 |
42 |
3560 |
卖出 |
| 09:50:45 |
10.13 |
11 |
3571 |
买入 |
| 09:51:09 |
10.12 |
1 |
3572 |
卖出 |
| 09:51:12 |
10.12 |
2 |
3574 |
卖出 |
| 09:51:15 |
10.12 |
9 |
3583 |
卖出 |
| 09:51:18 |
10.11 |
1 |
3584 |
卖出 |
| 09:51:24 |
10.11 |
8 |
3592 |
卖出 |
| 09:51:27 |
10.11 |
13 |
3605 |
卖出 |
| 09:51:39 |
10.11 |
28 |
3633 |
买入 |
| 09:51:42 |
10.11 |
1 |
3634 |
卖出 |
| 09:52:03 |
10.13 |
10 |
3644 |
买入 |
| 09:52:12 |
10.12 |
2 |
3646 |
卖出 |
| 09:52:15 |
10.12 |
3 |
3649 |
卖出 |
| 09:52:27 |
10.12 |
4 |
3653 |
买入 |
| 09:52:30 |
10.11 |
13 |
3666 |
卖出 |
| 09:52:33 |
10.13 |
6 |
3672 |
买入 |
| 09:53:09 |
10.11 |
99 |
3771 |
卖出 |
| 09:53:21 |
10.13 |
23 |
3794 |
买入 |
| 09:53:24 |
10.12 |
11 |
3805 |
卖出 |
| 09:53:30 |
10.11 |
4 |
3809 |
卖出 |
| 09:53:36 |
10.12 |
30 |
3839 |
卖出 |
| 09:53:39 |
10.12 |
16 |
3855 |
买入 |
| 09:53:45 |
10.11 |
32 |
3887 |
卖出 |
| 09:54:03 |
10.12 |
20 |
3907 |
买入 |
| 09:54:06 |
10.12 |
53 |
3960 |
买入 |
| 09:54:12 |
10.12 |
10 |
3970 |
买入 |
| 09:54:15 |
10.11 |
2 |
3972 |
卖出 |
| 09:54:24 |
10.13 |
51 |
4023 |
买入 |
| 09:54:27 |
10.13 |
6 |
4029 |
卖出 |
| 09:54:30 |
10.14 |
20 |
4049 |
买入 |
| 09:54:33 |
10.11 |
1 |
4050 |
卖出 |
| 09:55:06 |
10.11 |
30 |
4080 |
卖出 |
| 09:55:09 |
10.11 |
22 |
4102 |
卖出 |
| 09:55:15 |
10.11 |
1 |
4103 |
卖出 |
| 09:55:18 |
10.11 |
1 |
4104 |
卖出 |
| 09:55:21 |
10.12 |
1 |
4105 |
买入 |
| 09:55:27 |
10.11 |
7 |
4112 |
卖出 |
| 09:55:33 |
10.11 |
1 |
4113 |
卖出 |
| 09:55:36 |
10.12 |
15 |
4128 |
买入 |
| 09:55:42 |
10.12 |
8 |
4136 |
买入 |
| 09:55:45 |
10.11 |
35 |
4171 |
卖出 |
| 09:55:57 |
10.12 |
11 |
4182 |
卖出 |
| 09:56:00 |
10.12 |
2 |
4184 |
卖出 |
| 09:56:03 |
10.12 |
1 |
4185 |
卖出 |
| 09:56:06 |
10.11 |
43 |
4228 |
卖出 |
| 09:56:09 |
10.11 |
5 |
4233 |
卖出 |
| 09:56:15 |
10.11 |
6 |
4239 |
卖出 |
| 09:56:21 |
10.11 |
140 |
4379 |
卖出 |
| 09:56:24 |
10.11 |
20 |
4399 |
卖出 |
| 09:56:27 |
10.11 |
3 |
4402 |
卖出 |
| 09:56:39 |
10.11 |
6 |
4408 |
卖出 |
| 09:56:45 |
10.11 |
2 |
4410 |
卖出 |
| 09:56:54 |
10.1 |
1 |
4411 |
卖出 |
| 09:57:03 |
10.1 |
2 |
4413 |
卖出 |
| 09:57:06 |
10.1 |
1 |
4414 |
卖出 |
| 09:57:09 |
10.1 |
2 |
4416 |
卖出 |
| 09:57:12 |
10.1 |
5 |
4421 |
卖出 |
| 09:57:15 |
10.1 |
3 |
4424 |
卖出 |
| 09:57:18 |
10.1 |
11 |
4435 |
卖出 |
| 09:57:21 |
10.1 |
1 |
4436 |
卖出 |
| 09:57:27 |
10.1 |
60 |
4496 |
卖出 |
| 09:57:30 |
10.1 |
3 |
4499 |
卖出 |
| 09:57:33 |
10.1 |
1 |
4500 |
卖出 |
| 09:57:45 |
10.09 |
1 |
4501 |
卖出 |
| 09:57:54 |
10.09 |
2 |
4503 |
卖出 |
| 09:58:00 |
10.09 |
5 |
4508 |
卖出 |
| 09:58:06 |
10.09 |
1 |
4509 |
卖出 |
| 09:58:12 |
10.09 |
26 |
4535 |
卖出 |
| 09:58:15 |
10.1 |
2 |
4537 |
买入 |
| 09:58:30 |
10.09 |
1 |
4538 |
卖出 |
| 09:58:33 |
10.1 |
22 |
4560 |
买入 |
| 09:58:45 |
10.11 |
6 |
4566 |
买入 |
| 09:58:48 |
10.11 |
5 |
4571 |
卖出 |
| 09:58:51 |
10.11 |
2 |
4573 |
卖出 |
| 09:58:54 |
10.11 |
5 |
4578 |
卖出 |
| 09:59:00 |
10.11 |
1 |
4579 |
卖出 |
| 09:59:03 |
10.11 |
1 |
4580 |
卖出 |
| 09:59:06 |
10.1 |
34 |
4614 |
卖出 |
| 09:59:15 |
10.11 |
1 |
4615 |
买入 |
| 09:59:24 |
10.11 |
5 |
4620 |
买入 |
| 09:59:36 |
10.1 |
15 |
4635 |
卖出 |
| 09:59:54 |
10.1 |
4 |
4639 |
卖出 |
| 10:00:00 |
10.1 |
1 |
4640 |
卖出 |
| 10:00:09 |
10.1 |
8 |
4648 |
卖出 |
| 10:00:12 |
10.1 |
3 |
4651 |
卖出 |
| 10:00:15 |
10.1 |
12 |
4663 |
卖出 |
| 10:00:18 |
10.1 |
1 |
4664 |
买入 |
| 10:00:21 |
10.1 |
13 |
4677 |
买入 |
| 10:00:27 |
10.09 |
5 |
4682 |
卖出 |
| 10:00:30 |
10.09 |
19 |
4701 |
卖出 |
| 10:00:33 |
10.09 |
1 |
4702 |
卖出 |
| 10:00:42 |
10.09 |
1 |
4703 |
卖出 |
| 10:00:48 |
10.1 |
42 |
4745 |
买入 |
| 10:00:51 |
10.1 |
4 |
4749 |
卖出 |
| 10:00:54 |
10.1 |
15 |
4764 |
卖出 |
| 10:01:03 |
10.1 |
45 |
4809 |
卖出 |
| 10:01:06 |
10.09 |
6 |
4815 |
卖出 |
| 10:01:09 |
10.1 |
2 |
4817 |
买入 |
| 10:01:12 |
10.09 |
12 |
4829 |
卖出 |
| 10:01:18 |
10.1 |
19 |
4848 |
买入 |
| 10:01:21 |
10.1 |
9 |
4857 |
卖出 |
| 10:01:36 |
10.1 |
1 |
4858 |
卖出 |
| 10:01:39 |
10.1 |
6 |
4864 |
卖出 |
| 10:01:42 |
10.1 |
1 |
4865 |
卖出 |
| 10:01:45 |
10.1 |
5 |
4870 |
买入 |
| 10:02:03 |
10.1 |
1 |
4871 |
卖出 |
| 10:02:09 |
10.1 |
4 |
4875 |
卖出 |
| 10:02:15 |
10.1 |
1 |
4876 |
卖出 |
| 10:02:27 |
10.1 |
1 |
4877 |
卖出 |
| 10:02:30 |
10.1 |
1 |
4878 |
卖出 |
| 10:02:33 |
10.11 |
27 |
4905 |
买入 |
| 10:02:45 |
10.12 |
2 |
4907 |
买入 |
| 10:02:48 |
10.12 |
15 |
4922 |
买入 |
| 10:02:54 |
10.12 |
5 |
4927 |
卖出 |
| 10:03:06 |
10.12 |
13 |
4940 |
卖出 |
| 10:03:09 |
10.12 |
1 |
4941 |
卖出 |
| 10:03:12 |
10.13 |
1 |
4942 |
买入 |
| 10:03:33 |
10.13 |
10 |
4952 |
买入 |
| 10:04:00 |
10.12 |
6 |
4958 |
卖出 |
| 10:04:06 |
10.12 |
10 |
4968 |
卖出 |
| 10:04:21 |
10.12 |
1 |
4969 |
卖出 |
| 10:04:27 |
10.12 |
1 |
4970 |
卖出 |
| 10:04:30 |
10.12 |
110 |
5080 |
卖出 |