众兴菌业[002772]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.68 |
68 |
68 |
集合竞价 |
| 09:15:09 |
10.83 |
78 |
78 |
集合竞价 |
| 09:15:18 |
10.7 |
178 |
178 |
集合竞价 |
| 09:15:27 |
10.7 |
211 |
211 |
集合竞价 |
| 09:15:54 |
10.7 |
211 |
211 |
集合竞价 |
| 09:16:21 |
10.7 |
211 |
211 |
集合竞价 |
| 09:16:30 |
10.51 |
1095 |
1095 |
集合竞价 |
| 09:16:48 |
10.7 |
213 |
213 |
集合竞价 |
| 09:16:57 |
10.7 |
251 |
251 |
集合竞价 |
| 09:17:06 |
10.7 |
251 |
251 |
集合竞价 |
| 09:17:24 |
10.7 |
251 |
251 |
集合竞价 |
| 09:17:42 |
10.7 |
251 |
251 |
集合竞价 |
| 09:18:00 |
10.9 |
255 |
255 |
集合竞价 |
| 09:18:18 |
10.7 |
251 |
251 |
集合竞价 |
| 09:19:03 |
10.7 |
251 |
251 |
集合竞价 |
| 09:19:21 |
10.7 |
218 |
218 |
集合竞价 |
| 09:19:30 |
10.77 |
118 |
118 |
集合竞价 |
| 09:20:09 |
10.81 |
118 |
118 |
集合竞价 |
| 09:20:18 |
10.81 |
118 |
118 |
集合竞价 |
| 09:20:54 |
10.81 |
123 |
123 |
集合竞价 |
| 09:21:12 |
10.82 |
123 |
123 |
集合竞价 |
| 09:21:30 |
10.83 |
123 |
123 |
集合竞价 |
| 09:21:39 |
10.83 |
124 |
124 |
集合竞价 |
| 09:22:15 |
10.83 |
125 |
125 |
集合竞价 |
| 09:22:51 |
10.83 |
133 |
133 |
集合竞价 |
| 09:23:00 |
10.83 |
133 |
133 |
集合竞价 |
| 09:23:09 |
10.85 |
133 |
133 |
集合竞价 |
| 09:23:27 |
10.85 |
134 |
134 |
集合竞价 |
| 09:23:36 |
10.85 |
134 |
134 |
集合竞价 |
| 09:23:54 |
10.85 |
139 |
139 |
集合竞价 |
| 09:24:03 |
10.85 |
175 |
175 |
集合竞价 |
| 09:24:12 |
10.85 |
175 |
175 |
集合竞价 |
| 09:24:21 |
10.85 |
225 |
225 |
集合竞价 |
| 09:24:30 |
10.85 |
225 |
225 |
集合竞价 |
| 09:24:39 |
10.86 |
236 |
236 |
集合竞价 |
| 09:24:48 |
10.85 |
477 |
477 |
集合竞价 |
| 09:24:57 |
10.83 |
810 |
810 |
集合竞价 |
| 09:25:00 |
10.85 |
1150 |
1960 |
买入 |
| 09:30:00 |
10.91 |
271 |
2231 |
买入 |
| 09:30:03 |
10.86 |
340 |
2571 |
卖出 |
| 09:30:06 |
10.86 |
123 |
2694 |
卖出 |
| 09:30:09 |
10.93 |
67 |
2761 |
买入 |
| 09:30:12 |
10.86 |
28 |
2789 |
卖出 |
| 09:30:15 |
10.9 |
6 |
2795 |
卖出 |
| 09:30:18 |
10.9 |
18 |
2813 |
卖出 |
| 09:30:21 |
10.9 |
27 |
2840 |
买入 |
| 09:30:24 |
10.9 |
41 |
2881 |
买入 |
| 09:30:27 |
10.9 |
8 |
2889 |
买入 |
| 09:30:30 |
10.89 |
62 |
2951 |
卖出 |
| 09:30:33 |
10.9 |
42 |
2993 |
买入 |
| 09:30:36 |
10.91 |
22 |
3015 |
买入 |
| 09:30:39 |
10.89 |
117 |
3132 |
卖出 |
| 09:30:42 |
10.89 |
81 |
3213 |
卖出 |
| 09:30:45 |
10.88 |
123 |
3336 |
卖出 |
| 09:30:48 |
10.9 |
20 |
3356 |
买入 |
| 09:30:51 |
10.89 |
15 |
3371 |
卖出 |
| 09:30:54 |
10.89 |
34 |
3405 |
卖出 |
| 09:30:57 |
10.89 |
204 |
3609 |
卖出 |
| 09:31:00 |
10.88 |
21 |
3630 |
卖出 |
| 09:31:03 |
10.89 |
47 |
3677 |
买入 |
| 09:31:06 |
10.9 |
82 |
3759 |
买入 |
| 09:31:09 |
10.9 |
42 |
3801 |
买入 |
| 09:31:12 |
10.9 |
30 |
3831 |
卖出 |
| 09:31:15 |
10.91 |
130 |
3961 |
买入 |
| 09:31:18 |
10.91 |
9 |
3970 |
买入 |
| 09:31:21 |
10.92 |
40 |
4010 |
买入 |
| 09:31:24 |
10.9 |
38 |
4048 |
卖出 |
| 09:31:27 |
10.9 |
46 |
4094 |
买入 |
| 09:31:30 |
10.89 |
5 |
4099 |
卖出 |
| 09:31:33 |
10.88 |
3 |
4102 |
卖出 |
| 09:31:36 |
10.92 |
47 |
4149 |
买入 |
| 09:31:39 |
10.9 |
183 |
4332 |
卖出 |
| 09:31:42 |
10.9 |
7 |
4339 |
卖出 |
| 09:31:45 |
10.92 |
92 |
4431 |
买入 |
| 09:31:48 |
10.91 |
8 |
4439 |
卖出 |
| 09:31:51 |
10.91 |
90 |
4529 |
卖出 |
| 09:31:54 |
10.9 |
111 |
4640 |
卖出 |
| 09:32:00 |
10.93 |
35 |
4675 |
买入 |
| 09:32:03 |
10.92 |
10 |
4685 |
卖出 |
| 09:32:06 |
10.91 |
73 |
4758 |
卖出 |
| 09:32:09 |
10.91 |
41 |
4799 |
卖出 |
| 09:32:12 |
10.9 |
59 |
4858 |
卖出 |
| 09:32:15 |
10.9 |
21 |
4879 |
卖出 |
| 09:32:18 |
10.91 |
54 |
4933 |
买入 |
| 09:32:21 |
10.91 |
2 |
4935 |
买入 |
| 09:32:24 |
10.91 |
335 |
5270 |
买入 |
| 09:32:27 |
10.91 |
86 |
5356 |
买入 |
| 09:32:30 |
10.92 |
51 |
5407 |
买入 |
| 09:32:33 |
10.92 |
30 |
5437 |
买入 |
| 09:32:36 |
10.93 |
140 |
5577 |
买入 |
| 09:32:39 |
10.93 |
34 |
5611 |
买入 |
| 09:32:42 |
10.93 |
19 |
5630 |
买入 |
| 09:32:45 |
10.94 |
56 |
5686 |
买入 |
| 09:32:48 |
10.93 |
2 |
5688 |
卖出 |
| 09:32:51 |
10.94 |
30 |
5718 |
买入 |
| 09:32:54 |
10.94 |
22 |
5740 |
买入 |
| 09:32:57 |
10.92 |
190 |
5930 |
卖出 |
| 09:33:00 |
10.94 |
45 |
5975 |
买入 |
| 09:33:03 |
10.93 |
4 |
5979 |
卖出 |
| 09:33:06 |
10.93 |
105 |
6084 |
卖出 |
| 09:33:09 |
10.92 |
16 |
6100 |
卖出 |
| 09:33:12 |
10.94 |
605 |
6705 |
买入 |
| 09:33:15 |
10.95 |
27 |
6732 |
买入 |
| 09:33:18 |
10.94 |
85 |
6817 |
卖出 |
| 09:33:21 |
10.94 |
2 |
6819 |
卖出 |
| 09:33:24 |
10.91 |
171 |
6990 |
卖出 |
| 09:33:27 |
10.92 |
1 |
6991 |
卖出 |
| 09:33:30 |
10.95 |
2 |
6993 |
买入 |
| 09:33:36 |
10.95 |
9 |
7002 |
买入 |
| 09:33:39 |
10.95 |
16 |
7018 |
买入 |
| 09:33:42 |
10.93 |
23 |
7041 |
卖出 |
| 09:33:45 |
10.93 |
2 |
7043 |
卖出 |
| 09:33:48 |
10.93 |
28 |
7071 |
卖出 |
| 09:33:51 |
10.95 |
87 |
7158 |
买入 |
| 09:33:54 |
10.94 |
45 |
7203 |
卖出 |
| 09:33:57 |
10.94 |
17 |
7220 |
卖出 |
| 09:34:00 |
10.95 |
1 |
7221 |
买入 |
| 09:34:03 |
10.95 |
3 |
7224 |
买入 |
| 09:34:06 |
10.92 |
73 |
7297 |
卖出 |
| 09:34:09 |
10.94 |
57 |
7354 |
买入 |
| 09:34:12 |
10.94 |
3 |
7357 |
买入 |
| 09:34:18 |
10.93 |
309 |
7666 |
卖出 |
| 09:34:21 |
10.94 |
40 |
7706 |
买入 |
| 09:34:24 |
10.92 |
58 |
7764 |
卖出 |
| 09:34:27 |
10.92 |
157 |
7921 |
卖出 |
| 09:34:30 |
10.92 |
21 |
7942 |
买入 |
| 09:34:33 |
10.91 |
13 |
7955 |
卖出 |
| 09:34:36 |
10.93 |
16 |
7971 |
买入 |
| 09:34:39 |
10.92 |
400 |
8371 |
卖出 |
| 09:34:42 |
10.93 |
76 |
8447 |
买入 |
| 09:34:45 |
10.92 |
414 |
8861 |
卖出 |
| 09:34:48 |
10.94 |
10 |
8871 |
买入 |
| 09:34:51 |
10.93 |
60 |
8931 |
卖出 |
| 09:34:54 |
10.94 |
47 |
8978 |
买入 |
| 09:34:57 |
10.94 |
2 |
8980 |
买入 |
| 09:35:00 |
10.93 |
20 |
9000 |
卖出 |
| 09:35:03 |
10.94 |
27 |
9027 |
买入 |
| 09:35:06 |
10.9 |
567 |
9594 |
卖出 |
| 09:35:09 |
10.93 |
533 |
10127 |
买入 |
| 09:35:12 |
10.92 |
5 |
10132 |
卖出 |
| 09:35:15 |
10.92 |
24 |
10156 |
卖出 |
| 09:35:21 |
10.93 |
4 |
10160 |
买入 |
| 09:35:24 |
10.93 |
5 |
10165 |
买入 |
| 09:35:27 |
10.93 |
13 |
10178 |
买入 |
| 09:35:30 |
10.94 |
13 |
10191 |
买入 |
| 09:35:33 |
10.93 |
36 |
10227 |
卖出 |
| 09:35:36 |
10.94 |
158 |
10385 |
买入 |
| 09:35:39 |
10.95 |
46 |
10431 |
卖出 |
| 09:35:42 |
10.94 |
1 |
10432 |
卖出 |
| 09:35:45 |
10.95 |
5 |
10437 |
买入 |
| 09:35:48 |
10.93 |
29 |
10466 |
卖出 |
| 09:35:51 |
10.94 |
54 |
10520 |
买入 |
| 09:35:54 |
10.94 |
10 |
10530 |
买入 |
| 09:36:00 |
10.93 |
16 |
10546 |
卖出 |
| 09:36:03 |
10.93 |
102 |
10648 |
卖出 |
| 09:36:06 |
10.91 |
262 |
10910 |
卖出 |
| 09:36:09 |
10.91 |
62 |
10972 |
卖出 |
| 09:36:12 |
10.91 |
11 |
10983 |
卖出 |
| 09:36:15 |
10.91 |
1 |
10984 |
卖出 |
| 09:36:18 |
10.91 |
23 |
11007 |
卖出 |
| 09:36:21 |
10.91 |
28 |
11035 |
卖出 |
| 09:36:24 |
10.91 |
12 |
11047 |
卖出 |
| 09:36:27 |
10.91 |
1 |
11048 |
卖出 |
| 09:36:30 |
10.92 |
45 |
11093 |
买入 |
| 09:36:33 |
10.92 |
3 |
11096 |
卖出 |
| 09:36:36 |
10.93 |
19 |
11115 |
买入 |
| 09:36:39 |
10.92 |
21 |
11136 |
卖出 |
| 09:36:42 |
10.92 |
56 |
11192 |
卖出 |
| 09:36:45 |
10.92 |
6 |
11198 |
卖出 |
| 09:36:48 |
10.92 |
1 |
11199 |
卖出 |
| 09:36:51 |
10.92 |
58 |
11257 |
卖出 |
| 09:36:54 |
10.92 |
5 |
11262 |
卖出 |
| 09:36:57 |
10.93 |
1 |
11263 |
买入 |
| 09:37:00 |
10.93 |
4 |
11267 |
买入 |
| 09:37:06 |
10.92 |
3 |
11270 |
卖出 |
| 09:37:09 |
10.91 |
170 |
11440 |
卖出 |
| 09:37:15 |
10.91 |
98 |
11538 |
买入 |
| 09:37:18 |
10.9 |
1 |
11539 |
卖出 |
| 09:37:21 |
10.9 |
83 |
11622 |
卖出 |
| 09:37:24 |
10.92 |
9 |
11631 |
买入 |
| 09:37:30 |
10.92 |
10 |
11641 |
买入 |
| 09:37:33 |
10.93 |
134 |
11775 |
买入 |
| 09:37:39 |
10.9 |
245 |
12020 |
卖出 |
| 09:37:51 |
10.92 |
68 |
12088 |
买入 |
| 09:37:54 |
10.92 |
13 |
12101 |
买入 |
| 09:38:00 |
10.93 |
1 |
12102 |
买入 |
| 09:38:03 |
10.92 |
18 |
12120 |
卖出 |
| 09:38:09 |
10.93 |
133 |
12253 |
买入 |
| 09:38:12 |
10.92 |
9 |
12262 |
卖出 |
| 09:38:18 |
10.94 |
306 |
12568 |
买入 |
| 09:38:21 |
10.96 |
325 |
12893 |
买入 |
| 09:38:24 |
10.95 |
89 |
12982 |
卖出 |
| 09:38:27 |
10.95 |
12 |
12994 |
买入 |
| 09:38:30 |
10.95 |
36 |
13030 |
买入 |
| 09:38:33 |
10.96 |
2 |
13032 |
买入 |
| 09:38:36 |
10.96 |
33 |
13065 |
买入 |
| 09:38:39 |
10.96 |
2 |
13067 |
买入 |
| 09:38:42 |
10.96 |
45 |
13112 |
买入 |
| 09:38:45 |
10.96 |
70 |
13182 |
买入 |
| 09:38:48 |
10.96 |
12 |
13194 |
卖出 |
| 09:38:51 |
10.96 |
35 |
13229 |
买入 |
| 09:38:54 |
10.96 |
7 |
13236 |
卖出 |
| 09:38:57 |
10.96 |
2 |
13238 |
卖出 |
| 09:39:00 |
10.97 |
14 |
13252 |
买入 |
| 09:39:06 |
10.97 |
135 |
13387 |
买入 |
| 09:39:09 |
10.96 |
27 |
13414 |
卖出 |
| 09:39:12 |
10.97 |
45 |
13459 |
买入 |
| 09:39:15 |
10.97 |
24 |
13483 |
买入 |
| 09:39:18 |
10.97 |
4 |
13487 |
买入 |
| 09:39:21 |
10.97 |
112 |
13599 |
买入 |
| 09:39:24 |
10.97 |
88 |
13687 |
买入 |
| 09:39:27 |
10.97 |
20 |
13707 |
买入 |
| 09:39:30 |
10.96 |
23 |
13730 |
卖出 |
| 09:39:33 |
10.96 |
2 |
13732 |
卖出 |
| 09:39:36 |
10.99 |
427 |
14159 |
买入 |
| 09:39:39 |
10.99 |
82 |
14241 |
卖出 |
| 09:39:42 |
10.99 |
24 |
14265 |
卖出 |
| 09:39:45 |
11 |
18 |
14283 |
买入 |
| 09:39:48 |
11 |
42 |
14325 |
买入 |
| 09:39:51 |
11 |
15 |
14340 |
买入 |
| 09:39:54 |
11 |
140 |
14480 |
买入 |
| 09:39:57 |
11 |
5 |
14485 |
买入 |
| 09:40:00 |
10.99 |
38 |
14523 |
卖出 |
| 09:40:03 |
10.98 |
77 |
14600 |
卖出 |
| 09:40:06 |
10.97 |
304 |
14904 |
卖出 |
| 09:40:09 |
10.98 |
16 |
14920 |
买入 |
| 09:40:12 |
10.97 |
12 |
14932 |
卖出 |
| 09:40:15 |
10.98 |
9 |
14941 |
买入 |
| 09:40:18 |
10.98 |
13 |
14954 |
买入 |
| 09:40:21 |
10.98 |
31 |
14985 |
买入 |
| 09:40:24 |
10.98 |
5 |
14990 |
卖出 |
| 09:40:27 |
10.98 |
10 |
15000 |
卖出 |
| 09:40:30 |
10.98 |
2 |
15002 |
卖出 |
| 09:40:36 |
10.98 |
1 |
15003 |
卖出 |
| 09:40:48 |
10.98 |
131 |
15134 |
卖出 |
| 09:40:51 |
10.98 |
144 |
15278 |
卖出 |
| 09:40:54 |
11 |
20 |
15298 |
买入 |
| 09:40:57 |
10.99 |
44 |
15342 |
卖出 |
| 09:41:00 |
10.99 |
6 |
15348 |
卖出 |
| 09:41:03 |
10.99 |
4 |
15352 |
买入 |
| 09:41:06 |
10.99 |
67 |
15419 |
买入 |
| 09:41:09 |
10.98 |
306 |
15725 |
卖出 |
| 09:41:12 |
10.98 |
19 |
15744 |
卖出 |
| 09:41:15 |
10.99 |
64 |
15808 |
买入 |
| 09:41:18 |
10.99 |
50 |
15858 |
买入 |
| 09:41:21 |
10.98 |
6 |
15864 |
卖出 |
| 09:41:24 |
10.98 |
2 |
15866 |
卖出 |
| 09:41:27 |
10.98 |
7 |
15873 |
卖出 |
| 09:41:30 |
10.98 |
18 |
15891 |
卖出 |
| 09:41:33 |
10.98 |
44 |
15935 |
卖出 |
| 09:41:36 |
10.98 |
40 |
15975 |
买入 |
| 09:41:39 |
10.98 |
37 |
16012 |
买入 |
| 09:41:42 |
10.98 |
11 |
16023 |
买入 |
| 09:41:45 |
10.98 |
18 |
16041 |
卖出 |
| 09:41:48 |
10.99 |
131 |
16172 |
买入 |
| 09:41:51 |
10.99 |
11 |
16183 |
买入 |
| 09:41:54 |
10.98 |
16 |
16199 |
卖出 |
| 09:41:57 |
10.99 |
293 |
16492 |
买入 |
| 09:42:00 |
11 |
75 |
16567 |
买入 |
| 09:42:03 |
10.99 |
42 |
16609 |
卖出 |
| 09:42:06 |
10.99 |
1 |
16610 |
卖出 |
| 09:42:09 |
11 |
23 |
16633 |
买入 |
| 09:42:12 |
10.99 |
142 |
16775 |
卖出 |
| 09:42:15 |
11 |
16 |
16791 |
买入 |
| 09:42:18 |
11 |
52 |
16843 |
买入 |
| 09:42:21 |
11 |
21 |
16864 |
买入 |
| 09:42:24 |
10.99 |
127 |
16991 |
卖出 |
| 09:42:27 |
11 |
50 |
17041 |
买入 |
| 09:42:33 |
11 |
71 |
17112 |
卖出 |
| 09:42:36 |
11 |
13 |
17125 |
买入 |
| 09:42:42 |
10.99 |
1 |
17126 |
卖出 |
| 09:42:45 |
11 |
5 |
17131 |
买入 |
| 09:42:48 |
10.99 |
9 |
17140 |
卖出 |
| 09:42:51 |
11 |
51 |
17191 |
买入 |
| 09:42:54 |
11 |
36 |
17227 |
买入 |
| 09:42:57 |
11 |
10 |
17237 |
卖出 |
| 09:43:00 |
11 |
91 |
17328 |
卖出 |
| 09:43:03 |
11 |
10 |
17338 |
卖出 |
| 09:43:06 |
11.01 |
36 |
17374 |
买入 |
| 09:43:09 |
11.01 |
309 |
17683 |
买入 |
| 09:43:12 |
11.01 |
44 |
17727 |
卖出 |
| 09:43:15 |
11.02 |
4 |
17731 |
买入 |
| 09:43:18 |
11.02 |
5 |
17736 |
买入 |
| 09:43:21 |
11.02 |
34 |
17770 |
买入 |
| 09:43:24 |
11.02 |
74 |
17844 |
买入 |
| 09:43:27 |
11.02 |
111 |
17955 |
买入 |
| 09:43:30 |
11.02 |
82 |
18037 |
买入 |
| 09:43:33 |
11.02 |
60 |
18097 |
买入 |
| 09:43:36 |
11.02 |
35 |
18132 |
买入 |
| 09:43:39 |
11.03 |
3 |
18135 |
买入 |
| 09:43:42 |
11.03 |
12 |
18147 |
买入 |
| 09:43:45 |
11.02 |
33 |
18180 |
卖出 |
| 09:43:48 |
11.03 |
12 |
18192 |
买入 |
| 09:43:51 |
11.02 |
31 |
18223 |
卖出 |
| 09:43:54 |
11.02 |
131 |
18354 |
卖出 |
| 09:43:57 |
11.03 |
161 |
18515 |
买入 |
| 09:44:00 |
11.03 |
92 |
18607 |
买入 |
| 09:44:03 |
11.03 |
22 |
18629 |
买入 |
| 09:44:09 |
11.04 |
220 |
18849 |
买入 |
| 09:44:12 |
11.03 |
246 |
19095 |
卖出 |