中宠股份[002891]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
25.79 |
2 |
2 |
集合竞价 |
| 09:15:09 |
25.98 |
1 |
1 |
集合竞价 |
| 09:18:45 |
25.54 |
52 |
52 |
集合竞价 |
| 09:18:54 |
25.98 |
1 |
1 |
集合竞价 |
| 09:20:18 |
25.98 |
4 |
4 |
集合竞价 |
| 09:20:36 |
25.98 |
20 |
20 |
集合竞价 |
| 09:20:54 |
25.98 |
20 |
20 |
集合竞价 |
| 09:21:03 |
25.98 |
20 |
20 |
集合竞价 |
| 09:21:21 |
25.98 |
20 |
20 |
集合竞价 |
| 09:21:48 |
25.98 |
20 |
20 |
集合竞价 |
| 09:21:57 |
25.98 |
20 |
20 |
集合竞价 |
| 09:22:15 |
25.98 |
20 |
20 |
集合竞价 |
| 09:23:18 |
25.95 |
20 |
20 |
集合竞价 |
| 09:23:27 |
25.95 |
22 |
22 |
集合竞价 |
| 09:23:36 |
25.95 |
22 |
22 |
集合竞价 |
| 09:23:45 |
25.9 |
22 |
22 |
集合竞价 |
| 09:23:54 |
25.9 |
22 |
22 |
集合竞价 |
| 09:24:21 |
25.82 |
23 |
23 |
集合竞价 |
| 09:24:48 |
25.68 |
33 |
33 |
集合竞价 |
| 09:24:57 |
25.76 |
66 |
66 |
集合竞价 |
| 09:25:00 |
25.67 |
91 |
157 |
买入 |
| 09:30:00 |
25.66 |
5 |
162 |
卖出 |
| 09:30:03 |
25.66 |
84 |
246 |
卖出 |
| 09:30:06 |
25.61 |
49 |
295 |
卖出 |
| 09:30:09 |
25.58 |
33 |
328 |
卖出 |
| 09:30:12 |
25.55 |
30 |
358 |
卖出 |
| 09:30:15 |
25.55 |
15 |
373 |
卖出 |
| 09:30:18 |
25.55 |
6 |
379 |
卖出 |
| 09:30:21 |
25.52 |
5 |
384 |
卖出 |
| 09:30:24 |
25.55 |
6 |
390 |
买入 |
| 09:30:27 |
25.55 |
26 |
416 |
买入 |
| 09:30:30 |
25.55 |
20 |
436 |
买入 |
| 09:30:33 |
25.58 |
1 |
437 |
买入 |
| 09:30:36 |
25.55 |
20 |
457 |
卖出 |
| 09:30:42 |
25.55 |
2 |
459 |
卖出 |
| 09:30:45 |
25.55 |
7 |
466 |
买入 |
| 09:30:48 |
25.5 |
1 |
467 |
卖出 |
| 09:30:51 |
25.5 |
66 |
533 |
卖出 |
| 09:30:54 |
25.45 |
21 |
554 |
卖出 |
| 09:30:57 |
25.42 |
155 |
709 |
卖出 |
| 09:31:00 |
25.46 |
4 |
713 |
买入 |
| 09:31:03 |
25.5 |
5 |
718 |
买入 |
| 09:31:06 |
25.55 |
20 |
738 |
买入 |
| 09:31:09 |
25.55 |
9 |
747 |
买入 |
| 09:31:12 |
25.55 |
1 |
748 |
卖出 |
| 09:31:15 |
25.53 |
4 |
752 |
卖出 |
| 09:31:18 |
25.52 |
11 |
763 |
卖出 |
| 09:31:24 |
25.52 |
11 |
774 |
卖出 |
| 09:31:27 |
25.53 |
9 |
783 |
买入 |
| 09:31:30 |
25.57 |
1 |
784 |
买入 |
| 09:31:33 |
25.58 |
4 |
788 |
买入 |
| 09:31:39 |
25.58 |
1 |
789 |
卖出 |
| 09:31:42 |
25.58 |
3 |
792 |
买入 |
| 09:31:45 |
25.58 |
52 |
844 |
买入 |
| 09:31:48 |
25.54 |
5 |
849 |
卖出 |
| 09:31:54 |
25.54 |
1 |
850 |
卖出 |
| 09:31:57 |
25.54 |
1 |
851 |
卖出 |
| 09:32:09 |
25.54 |
28 |
879 |
卖出 |
| 09:32:15 |
25.57 |
1 |
880 |
买入 |
| 09:32:18 |
25.57 |
1 |
881 |
买入 |
| 09:32:21 |
25.54 |
11 |
892 |
卖出 |
| 09:32:27 |
25.53 |
40 |
932 |
卖出 |
| 09:32:30 |
25.53 |
74 |
1006 |
卖出 |
| 09:32:33 |
25.52 |
6 |
1012 |
卖出 |
| 09:32:36 |
25.51 |
75 |
1087 |
卖出 |
| 09:32:42 |
25.53 |
3 |
1090 |
买入 |
| 09:32:45 |
25.53 |
4 |
1094 |
买入 |
| 09:32:48 |
25.53 |
4 |
1098 |
买入 |
| 09:32:51 |
25.53 |
6 |
1104 |
买入 |
| 09:33:00 |
25.52 |
9 |
1113 |
卖出 |
| 09:33:03 |
25.52 |
23 |
1136 |
买入 |
| 09:33:06 |
25.51 |
29 |
1165 |
卖出 |
| 09:33:09 |
25.52 |
10 |
1175 |
买入 |
| 09:33:12 |
25.51 |
16 |
1191 |
卖出 |
| 09:33:21 |
25.5 |
48 |
1239 |
卖出 |
| 09:33:27 |
25.5 |
1 |
1240 |
卖出 |
| 09:33:30 |
25.51 |
20 |
1260 |
买入 |
| 09:33:36 |
25.53 |
14 |
1274 |
买入 |
| 09:33:39 |
25.52 |
1 |
1275 |
卖出 |
| 09:33:42 |
25.52 |
1 |
1276 |
买入 |
| 09:33:51 |
25.5 |
8 |
1284 |
卖出 |
| 09:33:54 |
25.51 |
1 |
1285 |
买入 |
| 09:33:57 |
25.51 |
1 |
1286 |
卖出 |
| 09:34:00 |
25.51 |
3 |
1289 |
买入 |
| 09:34:03 |
25.5 |
11 |
1300 |
卖出 |
| 09:34:06 |
25.5 |
39 |
1339 |
卖出 |
| 09:34:09 |
25.5 |
11 |
1350 |
卖出 |
| 09:34:12 |
25.5 |
7 |
1357 |
卖出 |
| 09:34:15 |
25.53 |
106 |
1463 |
买入 |
| 09:34:27 |
25.53 |
2 |
1465 |
买入 |
| 09:34:30 |
25.53 |
2 |
1467 |
卖出 |
| 09:34:42 |
25.54 |
3 |
1470 |
买入 |
| 09:34:45 |
25.53 |
10 |
1480 |
卖出 |
| 09:34:48 |
25.53 |
5 |
1485 |
卖出 |
| 09:34:54 |
25.55 |
18 |
1503 |
买入 |
| 09:34:57 |
25.54 |
3 |
1506 |
卖出 |
| 09:35:00 |
25.54 |
2 |
1508 |
买入 |
| 09:35:06 |
25.54 |
8 |
1516 |
买入 |
| 09:35:09 |
25.51 |
6 |
1522 |
卖出 |
| 09:35:12 |
25.54 |
9 |
1531 |
买入 |
| 09:35:15 |
25.51 |
27 |
1558 |
卖出 |
| 09:35:21 |
25.53 |
2 |
1560 |
买入 |
| 09:35:24 |
25.51 |
16 |
1576 |
卖出 |
| 09:35:27 |
25.51 |
41 |
1617 |
卖出 |
| 09:35:30 |
25.5 |
60 |
1677 |
卖出 |
| 09:35:33 |
25.48 |
5 |
1682 |
卖出 |
| 09:35:39 |
25.48 |
12 |
1694 |
卖出 |
| 09:35:42 |
25.47 |
19 |
1713 |
卖出 |
| 09:35:51 |
25.47 |
21 |
1734 |
买入 |
| 09:35:54 |
25.45 |
19 |
1753 |
卖出 |
| 09:35:57 |
25.45 |
1 |
1754 |
卖出 |
| 09:36:03 |
25.47 |
1 |
1755 |
买入 |
| 09:36:06 |
25.45 |
5 |
1760 |
卖出 |
| 09:36:09 |
25.47 |
7 |
1767 |
买入 |
| 09:36:12 |
25.45 |
36 |
1803 |
卖出 |
| 09:36:15 |
25.47 |
12 |
1815 |
买入 |
| 09:36:18 |
25.45 |
28 |
1843 |
卖出 |
| 09:36:21 |
25.47 |
3 |
1846 |
买入 |
| 09:36:24 |
25.45 |
5 |
1851 |
卖出 |
| 09:36:27 |
25.47 |
21 |
1872 |
买入 |
| 09:36:30 |
25.45 |
7 |
1879 |
买入 |
| 09:36:36 |
25.43 |
55 |
1934 |
卖出 |
| 09:36:39 |
25.43 |
16 |
1950 |
卖出 |
| 09:36:42 |
25.47 |
10 |
1960 |
买入 |
| 09:36:45 |
25.44 |
10 |
1970 |
卖出 |
| 09:36:51 |
25.44 |
5 |
1975 |
卖出 |
| 09:36:54 |
25.44 |
3 |
1978 |
卖出 |
| 09:36:57 |
25.44 |
10 |
1988 |
卖出 |
| 09:37:03 |
25.44 |
3 |
1991 |
卖出 |
| 09:37:06 |
25.44 |
66 |
2057 |
卖出 |
| 09:37:09 |
25.44 |
4 |
2061 |
买入 |
| 09:37:15 |
25.43 |
23 |
2084 |
卖出 |
| 09:37:18 |
25.44 |
96 |
2180 |
买入 |
| 09:37:21 |
25.44 |
3 |
2183 |
买入 |
| 09:37:24 |
25.42 |
14 |
2197 |
卖出 |
| 09:37:27 |
25.44 |
8 |
2205 |
买入 |
| 09:37:30 |
25.42 |
1 |
2206 |
卖出 |
| 09:37:33 |
25.43 |
9 |
2215 |
买入 |
| 09:37:36 |
25.42 |
1 |
2216 |
卖出 |
| 09:37:39 |
25.43 |
22 |
2238 |
买入 |
| 09:37:42 |
25.44 |
50 |
2288 |
买入 |
| 09:37:45 |
25.43 |
6 |
2294 |
卖出 |
| 09:37:51 |
25.44 |
68 |
2362 |
买入 |
| 09:37:54 |
25.43 |
11 |
2373 |
卖出 |
| 09:37:57 |
25.43 |
3 |
2376 |
卖出 |
| 09:38:00 |
25.42 |
30 |
2406 |
卖出 |
| 09:38:03 |
25.43 |
3 |
2409 |
买入 |
| 09:38:09 |
25.42 |
20 |
2429 |
卖出 |
| 09:38:12 |
25.42 |
1 |
2430 |
买入 |
| 09:38:15 |
25.42 |
2 |
2432 |
买入 |
| 09:38:18 |
25.42 |
13 |
2445 |
买入 |
| 09:38:21 |
25.41 |
58 |
2503 |
卖出 |
| 09:38:24 |
25.41 |
2 |
2505 |
卖出 |
| 09:38:27 |
25.41 |
14 |
2519 |
卖出 |
| 09:38:30 |
25.41 |
10 |
2529 |
卖出 |
| 09:38:36 |
25.38 |
98 |
2627 |
卖出 |
| 09:38:39 |
25.37 |
29 |
2656 |
卖出 |
| 09:38:42 |
25.37 |
4 |
2660 |
买入 |
| 09:38:45 |
25.37 |
8 |
2668 |
买入 |
| 09:38:48 |
25.35 |
149 |
2817 |
卖出 |
| 09:38:51 |
25.35 |
7 |
2824 |
买入 |
| 09:38:54 |
25.34 |
1 |
2825 |
卖出 |
| 09:38:57 |
25.32 |
15 |
2840 |
卖出 |
| 09:39:00 |
25.33 |
2 |
2842 |
买入 |
| 09:39:03 |
25.37 |
64 |
2906 |
买入 |
| 09:39:06 |
25.31 |
40 |
2946 |
卖出 |
| 09:39:09 |
25.32 |
80 |
3026 |
买入 |
| 09:39:12 |
25.32 |
8 |
3034 |
卖出 |
| 09:39:15 |
25.33 |
50 |
3084 |
买入 |
| 09:39:18 |
25.33 |
6 |
3090 |
买入 |
| 09:39:21 |
25.32 |
4 |
3094 |
卖出 |
| 09:39:24 |
25.31 |
7 |
3101 |
卖出 |
| 09:39:27 |
25.33 |
7 |
3108 |
买入 |
| 09:39:30 |
25.34 |
53 |
3161 |
买入 |
| 09:39:36 |
25.4 |
44 |
3205 |
买入 |
| 09:39:39 |
25.42 |
2 |
3207 |
买入 |
| 09:39:42 |
25.4 |
37 |
3244 |
卖出 |
| 09:39:45 |
25.36 |
3 |
3247 |
卖出 |
| 09:39:51 |
25.42 |
10 |
3257 |
买入 |
| 09:39:54 |
25.4 |
2 |
3259 |
卖出 |
| 09:40:03 |
25.4 |
2 |
3261 |
卖出 |
| 09:40:06 |
25.4 |
3 |
3264 |
卖出 |
| 09:40:09 |
25.4 |
33 |
3297 |
卖出 |
| 09:40:12 |
25.4 |
27 |
3324 |
买入 |
| 09:40:15 |
25.39 |
14 |
3338 |
卖出 |
| 09:40:18 |
25.42 |
34 |
3372 |
买入 |
| 09:40:21 |
25.44 |
38 |
3410 |
买入 |
| 09:40:24 |
25.48 |
18 |
3428 |
买入 |
| 09:40:33 |
25.41 |
43 |
3471 |
卖出 |
| 09:40:36 |
25.44 |
1 |
3472 |
买入 |
| 09:40:39 |
25.43 |
9 |
3481 |
卖出 |
| 09:40:42 |
25.42 |
12 |
3493 |
卖出 |
| 09:40:51 |
25.43 |
52 |
3545 |
卖出 |
| 09:40:54 |
25.42 |
39 |
3584 |
卖出 |
| 09:40:57 |
25.42 |
6 |
3590 |
卖出 |
| 09:41:00 |
25.46 |
13 |
3603 |
买入 |
| 09:41:03 |
25.42 |
1 |
3604 |
卖出 |
| 09:41:09 |
25.42 |
17 |
3621 |
卖出 |
| 09:41:12 |
25.43 |
2 |
3623 |
买入 |
| 09:41:15 |
25.42 |
4 |
3627 |
买入 |
| 09:41:18 |
25.47 |
1 |
3628 |
买入 |
| 09:41:24 |
25.47 |
10 |
3638 |
买入 |
| 09:41:30 |
25.47 |
1 |
3639 |
买入 |
| 09:41:33 |
25.47 |
4 |
3643 |
买入 |
| 09:41:36 |
25.43 |
63 |
3706 |
卖出 |
| 09:41:39 |
25.5 |
57 |
3763 |
买入 |
| 09:41:42 |
25.51 |
60 |
3823 |
买入 |
| 09:41:45 |
25.5 |
1 |
3824 |
卖出 |
| 09:41:48 |
25.5 |
1 |
3825 |
买入 |
| 09:41:51 |
25.5 |
2 |
3827 |
买入 |
| 09:42:00 |
25.51 |
17 |
3844 |
买入 |
| 09:42:06 |
25.51 |
6 |
3850 |
卖出 |
| 09:42:09 |
25.5 |
13 |
3863 |
卖出 |
| 09:42:24 |
25.51 |
1 |
3864 |
卖出 |
| 09:42:27 |
25.47 |
50 |
3914 |
卖出 |
| 09:42:39 |
25.48 |
4 |
3918 |
卖出 |
| 09:42:42 |
25.48 |
1 |
3919 |
卖出 |
| 09:42:45 |
25.48 |
3 |
3922 |
买入 |
| 09:42:48 |
25.48 |
13 |
3935 |
买入 |
| 09:42:51 |
25.5 |
4 |
3939 |
买入 |
| 09:42:57 |
25.47 |
9 |
3948 |
卖出 |
| 09:43:03 |
25.48 |
3 |
3951 |
买入 |
| 09:43:12 |
25.45 |
6 |
3957 |
卖出 |
| 09:43:15 |
25.5 |
41 |
3998 |
买入 |
| 09:43:18 |
25.47 |
5 |
4003 |
卖出 |
| 09:43:24 |
25.47 |
1 |
4004 |
卖出 |
| 09:43:30 |
25.47 |
1 |
4005 |
买入 |
| 09:43:33 |
25.47 |
122 |
4127 |
买入 |
| 09:43:39 |
25.47 |
8 |
4135 |
卖出 |
| 09:43:48 |
25.5 |
5 |
4140 |
买入 |
| 09:43:54 |
25.5 |
7 |
4147 |
买入 |
| 09:44:00 |
25.47 |
3 |
4150 |
卖出 |
| 09:44:03 |
25.47 |
2 |
4152 |
卖出 |
| 09:44:15 |
25.5 |
14 |
4166 |
买入 |
| 09:44:18 |
25.47 |
1 |
4167 |
卖出 |
| 09:44:21 |
25.47 |
1 |
4168 |
卖出 |
| 09:44:27 |
25.47 |
23 |
4191 |
卖出 |
| 09:44:30 |
25.56 |
50 |
4241 |
买入 |
| 09:44:45 |
25.56 |
33 |
4274 |
买入 |
| 09:44:48 |
25.48 |
2 |
4276 |
卖出 |
| 09:44:51 |
25.58 |
50 |
4326 |
买入 |
| 09:45:12 |
25.49 |
7 |
4333 |
卖出 |
| 09:45:15 |
25.55 |
281 |
4614 |
买入 |
| 09:45:18 |
25.58 |
253 |
4867 |
买入 |
| 09:45:21 |
25.58 |
16 |
4883 |
买入 |
| 09:45:27 |
25.58 |
21 |
4904 |
卖出 |
| 09:45:33 |
25.55 |
3 |
4907 |
卖出 |
| 09:45:36 |
25.48 |
690 |
5597 |
卖出 |
| 09:45:39 |
25.55 |
9 |
5606 |
买入 |
| 09:45:45 |
25.48 |
91 |
5697 |
卖出 |
| 09:45:48 |
25.48 |
153 |
5850 |
买入 |
| 09:45:51 |
25.52 |
6 |
5856 |
买入 |
| 09:45:54 |
25.57 |
38 |
5894 |
买入 |
| 09:46:12 |
25.48 |
20 |
5914 |
卖出 |
| 09:46:15 |
25.59 |
28 |
5942 |
买入 |
| 09:46:21 |
25.5 |
2 |
5944 |
卖出 |
| 09:46:24 |
25.5 |
13 |
5957 |
卖出 |
| 09:46:27 |
25.6 |
201 |
6158 |
买入 |
| 09:46:36 |
25.62 |
9 |
6167 |
买入 |
| 09:46:45 |
25.61 |
13 |
6180 |
买入 |
| 09:46:54 |
25.61 |
2 |
6182 |
买入 |
| 09:46:57 |
25.61 |
2 |
6184 |
买入 |
| 09:47:00 |
25.58 |
1 |
6185 |
卖出 |
| 09:47:03 |
25.61 |
4 |
6189 |
买入 |
| 09:47:09 |
25.57 |
15 |
6204 |
卖出 |
| 09:47:15 |
25.6 |
3 |
6207 |
买入 |
| 09:47:18 |
25.57 |
5 |
6212 |
卖出 |
| 09:47:27 |
25.57 |
34 |
6246 |
卖出 |
| 09:47:30 |
25.54 |
19 |
6265 |
卖出 |
| 09:47:33 |
25.54 |
5 |
6270 |
卖出 |
| 09:47:36 |
25.54 |
1 |
6271 |
卖出 |
| 09:47:42 |
25.5 |
2 |
6273 |
卖出 |
| 09:47:45 |
25.56 |
2 |
6275 |
买入 |
| 09:47:57 |
25.49 |
11 |
6286 |
卖出 |
| 09:48:00 |
25.49 |
13 |
6299 |
卖出 |
| 09:48:06 |
25.48 |
12 |
6311 |
卖出 |
| 09:48:09 |
25.48 |
5 |
6316 |
卖出 |
| 09:48:12 |
25.48 |
57 |
6373 |
卖出 |
| 09:48:15 |
25.45 |
8 |
6381 |
卖出 |
| 09:48:18 |
25.48 |
4 |
6385 |
买入 |
| 09:48:21 |
25.45 |
3 |
6388 |
卖出 |
| 09:48:33 |
25.45 |
128 |
6516 |
卖出 |
| 09:48:36 |
25.45 |
6 |
6522 |
卖出 |
| 09:48:39 |
25.42 |
133 |
6655 |
卖出 |
| 09:48:42 |
25.42 |
6 |
6661 |
卖出 |
| 09:48:45 |
25.45 |
25 |
6686 |
买入 |
| 09:48:48 |
25.45 |
4 |
6690 |
买入 |
| 09:48:51 |
25.42 |
6 |
6696 |
卖出 |
| 09:48:54 |
25.42 |
1 |
6697 |
卖出 |
| 09:49:06 |
25.41 |
14 |
6711 |
卖出 |
| 09:49:09 |
25.41 |
4 |
6715 |
卖出 |
| 09:49:12 |
25.41 |
6 |
6721 |
卖出 |
| 09:49:15 |
25.42 |
272 |
6993 |
买入 |
| 09:49:21 |
25.42 |
12 |
7005 |
卖出 |
| 09:49:24 |
25.42 |
1 |
7006 |
买入 |
| 09:49:27 |
25.42 |
5 |
7011 |
买入 |
| 09:49:30 |
25.45 |
11 |
7022 |
买入 |
| 09:49:33 |
25.41 |
22 |
7044 |
卖出 |
| 09:49:42 |
25.41 |
2 |
7046 |
买入 |
| 09:49:45 |
25.41 |
1 |
7047 |
买入 |