中宠股份[002891]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.68 |
25 |
25 |
集合竞价 |
| 09:15:09 |
19.68 |
59 |
59 |
集合竞价 |
| 09:16:12 |
19.68 |
59 |
59 |
集合竞价 |
| 09:16:57 |
19.72 |
114 |
114 |
集合竞价 |
| 09:17:15 |
19.72 |
114 |
114 |
集合竞价 |
| 09:17:33 |
19.72 |
114 |
114 |
集合竞价 |
| 09:19:03 |
19.72 |
115 |
115 |
集合竞价 |
| 09:19:12 |
19.72 |
115 |
115 |
集合竞价 |
| 09:19:21 |
19.72 |
115 |
115 |
集合竞价 |
| 09:19:39 |
19.5 |
138 |
138 |
集合竞价 |
| 09:19:48 |
19.5 |
138 |
138 |
集合竞价 |
| 09:19:57 |
19.68 |
60 |
60 |
集合竞价 |
| 09:20:09 |
19.68 |
61 |
61 |
集合竞价 |
| 09:20:18 |
19.68 |
86 |
86 |
集合竞价 |
| 09:20:27 |
19.68 |
88 |
88 |
集合竞价 |
| 09:21:03 |
19.68 |
88 |
88 |
集合竞价 |
| 09:21:39 |
19.68 |
88 |
88 |
集合竞价 |
| 09:21:57 |
19.68 |
94 |
94 |
集合竞价 |
| 09:22:06 |
19.68 |
96 |
96 |
集合竞价 |
| 09:22:15 |
19.68 |
109 |
109 |
集合竞价 |
| 09:22:24 |
19.68 |
122 |
122 |
集合竞价 |
| 09:22:33 |
19.68 |
125 |
125 |
集合竞价 |
| 09:22:42 |
19.68 |
125 |
125 |
集合竞价 |
| 09:23:09 |
19.68 |
126 |
126 |
集合竞价 |
| 09:23:18 |
19.68 |
127 |
127 |
集合竞价 |
| 09:23:27 |
19.68 |
128 |
128 |
集合竞价 |
| 09:23:36 |
19.68 |
128 |
128 |
集合竞价 |
| 09:23:45 |
19.68 |
129 |
129 |
集合竞价 |
| 09:23:54 |
19.68 |
130 |
130 |
集合竞价 |
| 09:24:03 |
19.68 |
134 |
134 |
集合竞价 |
| 09:24:12 |
19.68 |
135 |
135 |
集合竞价 |
| 09:24:21 |
19.68 |
145 |
145 |
集合竞价 |
| 09:24:30 |
19.68 |
150 |
150 |
集合竞价 |
| 09:24:39 |
19.68 |
152 |
152 |
集合竞价 |
| 09:24:48 |
19.68 |
156 |
156 |
集合竞价 |
| 09:24:57 |
19.7 |
293 |
293 |
集合竞价 |
| 09:25:00 |
19.77 |
402 |
695 |
卖出 |
| 09:30:00 |
19.77 |
221 |
916 |
卖出 |
| 09:30:03 |
19.86 |
180 |
1096 |
买入 |
| 09:30:06 |
19.73 |
72 |
1168 |
卖出 |
| 09:30:09 |
19.86 |
28 |
1196 |
买入 |
| 09:30:12 |
19.84 |
39 |
1235 |
卖出 |
| 09:30:15 |
19.88 |
62 |
1297 |
买入 |
| 09:30:18 |
19.89 |
77 |
1374 |
买入 |
| 09:30:21 |
19.89 |
28 |
1402 |
卖出 |
| 09:30:24 |
20 |
27 |
1429 |
买入 |
| 09:30:27 |
20 |
16 |
1445 |
买入 |
| 09:30:30 |
19.91 |
11 |
1456 |
卖出 |
| 09:30:33 |
19.99 |
9 |
1465 |
买入 |
| 09:30:36 |
19.92 |
6 |
1471 |
卖出 |
| 09:30:39 |
19.99 |
10 |
1481 |
买入 |
| 09:30:42 |
19.93 |
20 |
1501 |
卖出 |
| 09:30:45 |
20 |
63 |
1564 |
买入 |
| 09:30:48 |
19.98 |
35 |
1599 |
卖出 |
| 09:30:51 |
19.97 |
25 |
1624 |
卖出 |
| 09:30:54 |
20 |
48 |
1672 |
买入 |
| 09:30:57 |
19.95 |
38 |
1710 |
卖出 |
| 09:31:00 |
19.93 |
3 |
1713 |
卖出 |
| 09:31:03 |
19.95 |
24 |
1737 |
买入 |
| 09:31:06 |
19.95 |
12 |
1749 |
买入 |
| 09:31:09 |
19.96 |
54 |
1803 |
买入 |
| 09:31:12 |
19.99 |
81 |
1884 |
买入 |
| 09:31:15 |
19.96 |
7 |
1891 |
卖出 |
| 09:31:18 |
19.96 |
36 |
1927 |
卖出 |
| 09:31:21 |
19.98 |
17 |
1944 |
买入 |
| 09:31:24 |
19.99 |
9 |
1953 |
买入 |
| 09:31:27 |
19.99 |
26 |
1979 |
买入 |
| 09:31:30 |
19.99 |
19 |
1998 |
买入 |
| 09:31:33 |
19.98 |
38 |
2036 |
卖出 |
| 09:31:36 |
19.99 |
59 |
2095 |
买入 |
| 09:31:39 |
19.99 |
20 |
2115 |
卖出 |
| 09:31:42 |
19.98 |
73 |
2188 |
卖出 |
| 09:31:45 |
19.96 |
37 |
2225 |
卖出 |
| 09:31:48 |
19.96 |
37 |
2262 |
卖出 |
| 09:31:51 |
19.92 |
71 |
2333 |
卖出 |
| 09:31:54 |
19.9 |
66 |
2399 |
卖出 |
| 09:31:57 |
19.86 |
213 |
2612 |
卖出 |
| 09:32:00 |
19.83 |
20 |
2632 |
卖出 |
| 09:32:03 |
19.8 |
10 |
2642 |
卖出 |
| 09:32:06 |
19.79 |
26 |
2668 |
卖出 |
| 09:32:09 |
19.79 |
139 |
2807 |
买入 |
| 09:32:12 |
19.79 |
127 |
2934 |
卖出 |
| 09:32:15 |
19.75 |
74 |
3008 |
卖出 |
| 09:32:18 |
19.79 |
46 |
3054 |
买入 |
| 09:32:21 |
19.85 |
26 |
3080 |
买入 |
| 09:32:24 |
19.8 |
14 |
3094 |
卖出 |
| 09:32:27 |
19.83 |
7 |
3101 |
卖出 |
| 09:32:30 |
19.86 |
11 |
3112 |
买入 |
| 09:32:33 |
19.84 |
9 |
3121 |
卖出 |
| 09:32:36 |
19.85 |
25 |
3146 |
买入 |
| 09:32:39 |
19.86 |
2 |
3148 |
买入 |
| 09:32:42 |
19.85 |
59 |
3207 |
卖出 |
| 09:32:45 |
19.83 |
22 |
3229 |
卖出 |
| 09:32:48 |
19.83 |
30 |
3259 |
卖出 |
| 09:32:51 |
19.85 |
32 |
3291 |
买入 |
| 09:32:54 |
19.81 |
8 |
3299 |
卖出 |
| 09:32:57 |
19.81 |
16 |
3315 |
卖出 |
| 09:33:00 |
19.81 |
16 |
3331 |
买入 |
| 09:33:03 |
19.81 |
64 |
3395 |
买入 |
| 09:33:06 |
19.82 |
30 |
3425 |
买入 |
| 09:33:09 |
19.86 |
85 |
3510 |
买入 |
| 09:33:12 |
19.82 |
13 |
3523 |
卖出 |
| 09:33:15 |
19.85 |
15 |
3538 |
买入 |
| 09:33:18 |
19.85 |
46 |
3584 |
买入 |
| 09:33:21 |
19.86 |
5 |
3589 |
买入 |
| 09:33:30 |
19.82 |
22 |
3611 |
卖出 |
| 09:33:33 |
19.85 |
9 |
3620 |
卖出 |
| 09:33:36 |
19.83 |
41 |
3661 |
卖出 |
| 09:33:39 |
19.86 |
28 |
3689 |
买入 |
| 09:33:42 |
19.86 |
26 |
3715 |
卖出 |
| 09:33:45 |
19.86 |
3 |
3718 |
卖出 |
| 09:33:48 |
19.86 |
14 |
3732 |
卖出 |
| 09:33:54 |
19.87 |
28 |
3760 |
买入 |
| 09:33:57 |
19.88 |
7 |
3767 |
买入 |
| 09:34:00 |
19.87 |
12 |
3779 |
卖出 |
| 09:34:03 |
19.87 |
74 |
3853 |
卖出 |
| 09:34:06 |
19.87 |
18 |
3871 |
卖出 |
| 09:34:09 |
19.85 |
16 |
3887 |
卖出 |
| 09:34:12 |
19.85 |
39 |
3926 |
卖出 |
| 09:34:15 |
19.84 |
15 |
3941 |
卖出 |
| 09:34:18 |
19.83 |
20 |
3961 |
卖出 |
| 09:34:21 |
19.83 |
12 |
3973 |
卖出 |
| 09:34:24 |
19.85 |
35 |
4008 |
买入 |
| 09:34:27 |
19.87 |
24 |
4032 |
买入 |
| 09:34:30 |
19.84 |
33 |
4065 |
卖出 |
| 09:34:33 |
19.84 |
5 |
4070 |
卖出 |
| 09:34:36 |
19.86 |
55 |
4125 |
买入 |
| 09:34:39 |
19.87 |
10 |
4135 |
买入 |
| 09:34:42 |
19.86 |
9 |
4144 |
卖出 |
| 09:34:45 |
19.86 |
75 |
4219 |
卖出 |
| 09:34:48 |
19.89 |
56 |
4275 |
买入 |
| 09:34:51 |
19.9 |
9 |
4284 |
买入 |
| 09:34:54 |
19.9 |
46 |
4330 |
卖出 |
| 09:34:57 |
19.92 |
4 |
4334 |
买入 |
| 09:35:00 |
19.92 |
13 |
4347 |
买入 |
| 09:35:03 |
19.96 |
7 |
4354 |
买入 |
| 09:35:06 |
19.95 |
1 |
4355 |
买入 |
| 09:35:09 |
19.95 |
1 |
4356 |
买入 |
| 09:35:12 |
19.97 |
71 |
4427 |
买入 |
| 09:35:15 |
19.97 |
26 |
4453 |
卖出 |
| 09:35:18 |
19.98 |
60 |
4513 |
买入 |
| 09:35:21 |
19.97 |
12 |
4525 |
卖出 |
| 09:35:24 |
19.98 |
100 |
4625 |
买入 |
| 09:35:27 |
19.99 |
39 |
4664 |
买入 |
| 09:35:30 |
19.94 |
35 |
4699 |
卖出 |
| 09:35:33 |
19.98 |
41 |
4740 |
买入 |
| 09:35:39 |
19.99 |
71 |
4811 |
买入 |
| 09:35:42 |
20 |
31 |
4842 |
买入 |
| 09:35:45 |
20.14 |
170 |
5012 |
买入 |
| 09:35:48 |
20.05 |
3 |
5015 |
卖出 |
| 09:35:51 |
20.12 |
71 |
5086 |
买入 |
| 09:35:54 |
20.12 |
159 |
5245 |
买入 |
| 09:35:57 |
20.01 |
48 |
5293 |
卖出 |
| 09:36:00 |
20.07 |
16 |
5309 |
买入 |
| 09:36:03 |
20.03 |
11 |
5320 |
卖出 |
| 09:36:06 |
20.03 |
2 |
5322 |
卖出 |
| 09:36:09 |
20.04 |
11 |
5333 |
卖出 |
| 09:36:12 |
20.04 |
20 |
5353 |
卖出 |
| 09:36:15 |
20.06 |
36 |
5389 |
买入 |
| 09:36:18 |
20.06 |
5 |
5394 |
卖出 |
| 09:36:21 |
20.06 |
108 |
5502 |
卖出 |
| 09:36:24 |
20.06 |
46 |
5548 |
卖出 |
| 09:36:27 |
20.06 |
24 |
5572 |
卖出 |
| 09:36:30 |
20.06 |
10 |
5582 |
卖出 |
| 09:36:33 |
20.1 |
26 |
5608 |
买入 |
| 09:36:36 |
20.1 |
29 |
5637 |
买入 |
| 09:36:39 |
20.09 |
32 |
5669 |
卖出 |
| 09:36:42 |
20.09 |
32 |
5701 |
买入 |
| 09:36:45 |
20.05 |
9 |
5710 |
卖出 |
| 09:36:48 |
20.08 |
3 |
5713 |
买入 |
| 09:36:54 |
20.05 |
24 |
5737 |
卖出 |
| 09:36:57 |
20.1 |
69 |
5806 |
买入 |
| 09:37:00 |
20.08 |
16 |
5822 |
卖出 |
| 09:37:03 |
20.08 |
3 |
5825 |
卖出 |
| 09:37:06 |
20.08 |
29 |
5854 |
卖出 |
| 09:37:09 |
20.09 |
66 |
5920 |
买入 |
| 09:37:12 |
20.1 |
43 |
5963 |
买入 |
| 09:37:15 |
20.08 |
32 |
5995 |
卖出 |
| 09:37:18 |
20.1 |
9 |
6004 |
买入 |
| 09:37:21 |
20.08 |
12 |
6016 |
卖出 |
| 09:37:24 |
20.08 |
54 |
6070 |
卖出 |
| 09:37:27 |
20.06 |
16 |
6086 |
卖出 |
| 09:37:30 |
20.06 |
18 |
6104 |
卖出 |
| 09:37:33 |
20.05 |
5 |
6109 |
卖出 |
| 09:37:39 |
20.08 |
9 |
6118 |
买入 |
| 09:37:42 |
20.06 |
15 |
6133 |
卖出 |
| 09:37:45 |
20.07 |
4 |
6137 |
买入 |
| 09:37:48 |
20.06 |
23 |
6160 |
卖出 |
| 09:37:51 |
20.08 |
8 |
6168 |
买入 |
| 09:37:54 |
20.09 |
16 |
6184 |
买入 |
| 09:37:57 |
20.05 |
5 |
6189 |
卖出 |
| 09:38:00 |
20.06 |
3 |
6192 |
卖出 |
| 09:38:03 |
20.05 |
17 |
6209 |
卖出 |
| 09:38:06 |
20.07 |
32 |
6241 |
买入 |
| 09:38:09 |
20.06 |
4 |
6245 |
卖出 |
| 09:38:12 |
20.08 |
16 |
6261 |
买入 |
| 09:38:15 |
20.06 |
9 |
6270 |
卖出 |
| 09:38:24 |
20.09 |
38 |
6308 |
买入 |
| 09:38:27 |
20.06 |
7 |
6315 |
卖出 |
| 09:38:30 |
20.06 |
43 |
6358 |
卖出 |
| 09:38:33 |
20.06 |
7 |
6365 |
卖出 |
| 09:38:36 |
20.08 |
7 |
6372 |
买入 |
| 09:38:39 |
20.09 |
45 |
6417 |
买入 |
| 09:38:42 |
20.05 |
8 |
6425 |
卖出 |
| 09:38:45 |
20.08 |
6 |
6431 |
卖出 |
| 09:38:48 |
20.06 |
12 |
6443 |
卖出 |
| 09:38:51 |
20.06 |
19 |
6462 |
卖出 |
| 09:38:54 |
20.06 |
9 |
6471 |
卖出 |
| 09:38:57 |
20.06 |
1 |
6472 |
卖出 |
| 09:39:00 |
20.05 |
37 |
6509 |
卖出 |
| 09:39:03 |
20.04 |
147 |
6656 |
卖出 |
| 09:39:06 |
20.03 |
130 |
6786 |
买入 |
| 09:39:09 |
19.97 |
10 |
6796 |
卖出 |
| 09:39:12 |
19.94 |
56 |
6852 |
卖出 |
| 09:39:15 |
19.93 |
32 |
6884 |
卖出 |
| 09:39:18 |
19.92 |
26 |
6910 |
买入 |
| 09:39:21 |
19.92 |
8 |
6918 |
卖出 |
| 09:39:24 |
19.91 |
13 |
6931 |
卖出 |
| 09:39:27 |
19.9 |
4 |
6935 |
卖出 |
| 09:39:30 |
19.91 |
1 |
6936 |
买入 |
| 09:39:33 |
19.93 |
6 |
6942 |
买入 |
| 09:39:36 |
19.92 |
24 |
6966 |
卖出 |
| 09:39:39 |
19.92 |
7 |
6973 |
卖出 |
| 09:39:42 |
19.93 |
19 |
6992 |
买入 |
| 09:39:45 |
19.94 |
25 |
7017 |
买入 |
| 09:39:48 |
19.93 |
10 |
7027 |
卖出 |
| 09:39:51 |
19.95 |
49 |
7076 |
买入 |
| 09:39:54 |
19.94 |
20 |
7096 |
卖出 |
| 09:39:57 |
19.94 |
6 |
7102 |
卖出 |
| 09:40:00 |
19.93 |
6 |
7108 |
卖出 |
| 09:40:03 |
19.92 |
21 |
7129 |
卖出 |
| 09:40:06 |
19.86 |
180 |
7309 |
卖出 |
| 09:40:09 |
19.85 |
50 |
7359 |
卖出 |
| 09:40:12 |
19.85 |
37 |
7396 |
卖出 |
| 09:40:15 |
19.84 |
12 |
7408 |
卖出 |
| 09:40:18 |
19.85 |
30 |
7438 |
买入 |
| 09:40:21 |
19.85 |
16 |
7454 |
买入 |
| 09:40:24 |
19.85 |
34 |
7488 |
卖出 |
| 09:40:27 |
19.85 |
21 |
7509 |
卖出 |
| 09:40:30 |
19.85 |
2 |
7511 |
卖出 |
| 09:40:33 |
19.86 |
18 |
7529 |
买入 |
| 09:40:36 |
19.86 |
65 |
7594 |
卖出 |
| 09:40:39 |
19.86 |
23 |
7617 |
卖出 |
| 09:40:42 |
19.86 |
11 |
7628 |
卖出 |
| 09:40:45 |
19.86 |
3 |
7631 |
卖出 |
| 09:40:48 |
19.9 |
15 |
7646 |
买入 |
| 09:40:51 |
19.87 |
26 |
7672 |
卖出 |
| 09:40:54 |
19.86 |
8 |
7680 |
卖出 |
| 09:40:57 |
19.85 |
12 |
7692 |
卖出 |
| 09:41:00 |
19.86 |
8 |
7700 |
买入 |
| 09:41:03 |
19.86 |
2 |
7702 |
卖出 |
| 09:41:09 |
19.87 |
22 |
7724 |
买入 |
| 09:41:12 |
19.87 |
19 |
7743 |
卖出 |
| 09:41:15 |
19.87 |
30 |
7773 |
卖出 |
| 09:41:18 |
19.88 |
26 |
7799 |
买入 |
| 09:41:21 |
19.88 |
27 |
7826 |
卖出 |
| 09:41:24 |
19.89 |
24 |
7850 |
买入 |
| 09:41:27 |
19.88 |
11 |
7861 |
卖出 |
| 09:41:30 |
19.88 |
3 |
7864 |
卖出 |
| 09:41:33 |
19.88 |
20 |
7884 |
卖出 |
| 09:41:36 |
19.86 |
15 |
7899 |
卖出 |
| 09:41:39 |
19.86 |
2 |
7901 |
卖出 |
| 09:41:42 |
19.86 |
1 |
7902 |
卖出 |
| 09:41:48 |
19.86 |
4 |
7906 |
卖出 |
| 09:41:51 |
19.86 |
6 |
7912 |
卖出 |
| 09:41:54 |
19.86 |
6 |
7918 |
卖出 |
| 09:41:57 |
19.84 |
215 |
8133 |
卖出 |
| 09:42:00 |
19.82 |
36 |
8169 |
卖出 |
| 09:42:03 |
19.81 |
106 |
8275 |
卖出 |
| 09:42:06 |
19.79 |
26 |
8301 |
买入 |
| 09:42:09 |
19.76 |
3 |
8304 |
卖出 |
| 09:42:12 |
19.78 |
18 |
8322 |
买入 |
| 09:42:15 |
19.78 |
88 |
8410 |
买入 |
| 09:42:18 |
19.74 |
33 |
8443 |
卖出 |
| 09:42:21 |
19.75 |
55 |
8498 |
买入 |
| 09:42:24 |
19.75 |
23 |
8521 |
卖出 |
| 09:42:27 |
19.74 |
37 |
8558 |
卖出 |
| 09:42:30 |
19.74 |
27 |
8585 |
卖出 |
| 09:42:33 |
19.73 |
10 |
8595 |
卖出 |
| 09:42:36 |
19.73 |
80 |
8675 |
卖出 |
| 09:42:39 |
19.78 |
70 |
8745 |
买入 |
| 09:42:42 |
19.75 |
17 |
8762 |
卖出 |
| 09:42:45 |
19.75 |
2 |
8764 |
卖出 |
| 09:42:48 |
19.76 |
11 |
8775 |
买入 |
| 09:42:51 |
19.8 |
47 |
8822 |
买入 |
| 09:42:54 |
19.81 |
28 |
8850 |
卖出 |
| 09:42:57 |
19.8 |
5 |
8855 |
卖出 |
| 09:43:00 |
19.8 |
15 |
8870 |
卖出 |
| 09:43:03 |
19.8 |
3 |
8873 |
卖出 |
| 09:43:06 |
19.87 |
126 |
8999 |
买入 |
| 09:43:09 |
19.81 |
83 |
9082 |
卖出 |
| 09:43:12 |
19.81 |
10 |
9092 |
卖出 |
| 09:43:15 |
19.82 |
14 |
9106 |
买入 |
| 09:43:18 |
19.82 |
29 |
9135 |
卖出 |
| 09:43:21 |
19.81 |
5 |
9140 |
卖出 |
| 09:43:24 |
19.82 |
12 |
9152 |
卖出 |
| 09:43:27 |
19.82 |
15 |
9167 |
卖出 |
| 09:43:30 |
19.82 |
43 |
9210 |
卖出 |
| 09:43:33 |
19.8 |
37 |
9247 |
卖出 |
| 09:43:36 |
19.8 |
36 |
9283 |
卖出 |