中宠股份[002891]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.23 |
1 |
1 |
集合竞价 |
| 09:15:09 |
21.23 |
4 |
4 |
集合竞价 |
| 09:17:51 |
21.22 |
5 |
5 |
集合竞价 |
| 09:20:00 |
21.2 |
5 |
5 |
集合竞价 |
| 09:20:18 |
21.2 |
6 |
6 |
集合竞价 |
| 09:20:27 |
21.18 |
14 |
14 |
集合竞价 |
| 09:20:36 |
21.18 |
15 |
15 |
集合竞价 |
| 09:21:30 |
21.18 |
15 |
15 |
集合竞价 |
| 09:23:18 |
21.19 |
15 |
15 |
集合竞价 |
| 09:24:12 |
21.19 |
18 |
18 |
集合竞价 |
| 09:24:21 |
21.2 |
20 |
20 |
集合竞价 |
| 09:24:48 |
21.2 |
26 |
26 |
集合竞价 |
| 09:24:57 |
21.2 |
26 |
26 |
集合竞价 |
| 09:25:00 |
21.2 |
26 |
52 |
卖出 |
| 09:30:00 |
21.25 |
28 |
80 |
买入 |
| 09:30:03 |
21.2 |
52 |
132 |
卖出 |
| 09:30:06 |
21.18 |
49 |
181 |
卖出 |
| 09:30:09 |
21.17 |
15 |
196 |
卖出 |
| 09:30:12 |
21.17 |
1 |
197 |
买入 |
| 09:30:15 |
21.17 |
16 |
213 |
买入 |
| 09:30:18 |
21.18 |
34 |
247 |
买入 |
| 09:30:21 |
21.3 |
48 |
295 |
买入 |
| 09:30:24 |
21.26 |
10 |
305 |
卖出 |
| 09:30:27 |
21.25 |
4 |
309 |
卖出 |
| 09:30:30 |
21.28 |
24 |
333 |
买入 |
| 09:30:33 |
21.25 |
17 |
350 |
卖出 |
| 09:30:36 |
21.3 |
14 |
364 |
买入 |
| 09:30:39 |
21.3 |
2 |
366 |
买入 |
| 09:30:42 |
21.29 |
30 |
396 |
卖出 |
| 09:30:45 |
21.25 |
4 |
400 |
卖出 |
| 09:30:48 |
21.21 |
4 |
404 |
卖出 |
| 09:30:51 |
21.25 |
1 |
405 |
买入 |
| 09:30:57 |
21.25 |
2 |
407 |
买入 |
| 09:31:03 |
21.22 |
1 |
408 |
卖出 |
| 09:31:06 |
21.25 |
4 |
412 |
买入 |
| 09:31:09 |
21.25 |
91 |
503 |
买入 |
| 09:31:12 |
21.3 |
24 |
527 |
买入 |
| 09:31:15 |
21.21 |
57 |
584 |
卖出 |
| 09:31:18 |
21.3 |
1 |
585 |
买入 |
| 09:31:24 |
21.25 |
2 |
587 |
卖出 |
| 09:31:33 |
21.26 |
2 |
589 |
卖出 |
| 09:31:36 |
21.29 |
5 |
594 |
买入 |
| 09:31:39 |
21.29 |
14 |
608 |
卖出 |
| 09:31:42 |
21.3 |
3 |
611 |
买入 |
| 09:31:45 |
21.33 |
133 |
744 |
买入 |
| 09:31:48 |
21.31 |
5 |
749 |
卖出 |
| 09:31:51 |
21.32 |
5 |
754 |
买入 |
| 09:31:54 |
21.33 |
4 |
758 |
买入 |
| 09:31:57 |
21.31 |
7 |
765 |
卖出 |
| 09:32:00 |
21.33 |
8 |
773 |
买入 |
| 09:32:06 |
21.36 |
42 |
815 |
买入 |
| 09:32:12 |
21.38 |
4 |
819 |
买入 |
| 09:32:15 |
21.36 |
1 |
820 |
卖出 |
| 09:32:18 |
21.38 |
12 |
832 |
买入 |
| 09:32:24 |
21.38 |
2 |
834 |
买入 |
| 09:32:27 |
21.38 |
26 |
860 |
买入 |
| 09:32:30 |
21.38 |
45 |
905 |
买入 |
| 09:32:33 |
21.38 |
10 |
915 |
买入 |
| 09:32:36 |
21.39 |
18 |
933 |
买入 |
| 09:32:39 |
21.39 |
15 |
948 |
买入 |
| 09:32:42 |
21.38 |
1 |
949 |
卖出 |
| 09:32:45 |
21.4 |
1 |
950 |
买入 |
| 09:32:51 |
21.4 |
1 |
951 |
买入 |
| 09:32:54 |
21.4 |
12 |
963 |
买入 |
| 09:32:57 |
21.39 |
1 |
964 |
卖出 |
| 09:33:00 |
21.4 |
9 |
973 |
卖出 |
| 09:33:03 |
21.42 |
8 |
981 |
买入 |
| 09:33:06 |
21.42 |
3 |
984 |
买入 |
| 09:33:09 |
21.43 |
7 |
991 |
买入 |
| 09:33:12 |
21.43 |
30 |
1021 |
买入 |
| 09:33:15 |
21.41 |
11 |
1032 |
卖出 |
| 09:33:18 |
21.4 |
8 |
1040 |
卖出 |
| 09:33:21 |
21.4 |
1 |
1041 |
卖出 |
| 09:33:24 |
21.4 |
10 |
1051 |
卖出 |
| 09:33:27 |
21.4 |
36 |
1087 |
卖出 |
| 09:33:30 |
21.4 |
11 |
1098 |
卖出 |
| 09:33:36 |
21.42 |
4 |
1102 |
买入 |
| 09:33:42 |
21.42 |
24 |
1126 |
买入 |
| 09:33:45 |
21.42 |
5 |
1131 |
买入 |
| 09:33:48 |
21.42 |
37 |
1168 |
买入 |
| 09:33:51 |
21.42 |
10 |
1178 |
买入 |
| 09:33:54 |
21.42 |
27 |
1205 |
买入 |
| 09:33:57 |
21.4 |
25 |
1230 |
卖出 |
| 09:34:00 |
21.4 |
2 |
1232 |
卖出 |
| 09:34:03 |
21.39 |
6 |
1238 |
卖出 |
| 09:34:06 |
21.41 |
5 |
1243 |
买入 |
| 09:34:09 |
21.4 |
1 |
1244 |
卖出 |
| 09:34:12 |
21.41 |
4 |
1248 |
买入 |
| 09:34:15 |
21.4 |
18 |
1266 |
卖出 |
| 09:34:18 |
21.4 |
1 |
1267 |
买入 |
| 09:34:21 |
21.39 |
2 |
1269 |
卖出 |
| 09:34:24 |
21.39 |
16 |
1285 |
卖出 |
| 09:34:27 |
21.39 |
2 |
1287 |
买入 |
| 09:34:30 |
21.39 |
5 |
1292 |
买入 |
| 09:34:36 |
21.4 |
3 |
1295 |
买入 |
| 09:34:39 |
21.4 |
32 |
1327 |
买入 |
| 09:34:42 |
21.4 |
24 |
1351 |
买入 |
| 09:34:45 |
21.4 |
115 |
1466 |
买入 |
| 09:34:48 |
21.42 |
1 |
1467 |
买入 |
| 09:34:51 |
21.41 |
1 |
1468 |
卖出 |
| 09:34:54 |
21.43 |
1 |
1469 |
买入 |
| 09:34:57 |
21.44 |
1 |
1470 |
买入 |
| 09:35:00 |
21.45 |
29 |
1499 |
买入 |
| 09:35:03 |
21.46 |
5 |
1504 |
买入 |
| 09:35:06 |
21.45 |
9 |
1513 |
买入 |
| 09:35:09 |
21.44 |
4 |
1517 |
卖出 |
| 09:35:12 |
21.44 |
10 |
1527 |
买入 |
| 09:35:15 |
21.46 |
37 |
1564 |
买入 |
| 09:35:18 |
21.39 |
19 |
1583 |
卖出 |
| 09:35:21 |
21.38 |
59 |
1642 |
卖出 |
| 09:35:24 |
21.46 |
11 |
1653 |
买入 |
| 09:35:27 |
21.46 |
32 |
1685 |
买入 |
| 09:35:30 |
21.46 |
10 |
1695 |
买入 |
| 09:35:33 |
21.45 |
5 |
1700 |
卖出 |
| 09:35:36 |
21.45 |
3 |
1703 |
买入 |
| 09:35:39 |
21.4 |
14 |
1717 |
卖出 |
| 09:35:42 |
21.45 |
1 |
1718 |
买入 |
| 09:35:45 |
21.45 |
2 |
1720 |
买入 |
| 09:35:48 |
21.45 |
2 |
1722 |
买入 |
| 09:35:51 |
21.4 |
2 |
1724 |
卖出 |
| 09:36:00 |
21.45 |
3 |
1727 |
买入 |
| 09:36:06 |
21.4 |
4 |
1731 |
卖出 |
| 09:36:09 |
21.38 |
72 |
1803 |
卖出 |
| 09:36:12 |
21.37 |
5 |
1808 |
买入 |
| 09:36:15 |
21.38 |
4 |
1812 |
买入 |
| 09:36:18 |
21.38 |
1 |
1813 |
买入 |
| 09:36:21 |
21.35 |
5 |
1818 |
卖出 |
| 09:36:24 |
21.4 |
5 |
1823 |
买入 |
| 09:36:27 |
21.4 |
3 |
1826 |
买入 |
| 09:36:30 |
21.38 |
5 |
1831 |
卖出 |
| 09:36:33 |
21.35 |
1 |
1832 |
卖出 |
| 09:36:36 |
21.35 |
2 |
1834 |
卖出 |
| 09:36:39 |
21.38 |
10 |
1844 |
买入 |
| 09:36:42 |
21.37 |
2 |
1846 |
买入 |
| 09:36:45 |
21.33 |
7 |
1853 |
卖出 |
| 09:36:48 |
21.35 |
2 |
1855 |
买入 |
| 09:36:51 |
21.33 |
4 |
1859 |
卖出 |
| 09:36:54 |
21.35 |
9 |
1868 |
买入 |
| 09:36:57 |
21.35 |
18 |
1886 |
买入 |
| 09:37:00 |
21.37 |
8 |
1894 |
买入 |
| 09:37:03 |
21.37 |
3 |
1897 |
买入 |
| 09:37:06 |
21.4 |
4 |
1901 |
买入 |
| 09:37:12 |
21.4 |
15 |
1916 |
买入 |
| 09:37:15 |
21.4 |
1 |
1917 |
买入 |
| 09:37:24 |
21.39 |
12 |
1929 |
卖出 |
| 09:37:27 |
21.39 |
3 |
1932 |
买入 |
| 09:37:30 |
21.39 |
2 |
1934 |
买入 |
| 09:37:33 |
21.38 |
6 |
1940 |
买入 |
| 09:37:36 |
21.39 |
11 |
1951 |
买入 |
| 09:37:39 |
21.4 |
3 |
1954 |
买入 |
| 09:37:45 |
21.38 |
3 |
1957 |
卖出 |
| 09:37:48 |
21.39 |
11 |
1968 |
买入 |
| 09:37:54 |
21.38 |
1 |
1969 |
买入 |
| 09:37:57 |
21.38 |
12 |
1981 |
卖出 |
| 09:38:00 |
21.38 |
2 |
1983 |
买入 |
| 09:38:03 |
21.38 |
16 |
1999 |
买入 |
| 09:38:06 |
21.38 |
1 |
2000 |
买入 |
| 09:38:09 |
21.37 |
2 |
2002 |
卖出 |
| 09:38:12 |
21.37 |
5 |
2007 |
卖出 |
| 09:38:18 |
21.37 |
1 |
2008 |
买入 |
| 09:38:21 |
21.37 |
3 |
2011 |
买入 |
| 09:38:24 |
21.37 |
4 |
2015 |
买入 |
| 09:38:27 |
21.37 |
5 |
2020 |
买入 |
| 09:38:30 |
21.37 |
15 |
2035 |
买入 |
| 09:38:33 |
21.36 |
1 |
2036 |
卖出 |
| 09:38:39 |
21.36 |
13 |
2049 |
卖出 |
| 09:38:45 |
21.36 |
5 |
2054 |
卖出 |
| 09:38:48 |
21.36 |
15 |
2069 |
卖出 |
| 09:38:54 |
21.35 |
23 |
2092 |
卖出 |
| 09:38:57 |
21.36 |
1 |
2093 |
买入 |
| 09:39:00 |
21.36 |
1 |
2094 |
买入 |
| 09:39:03 |
21.35 |
23 |
2117 |
卖出 |
| 09:39:09 |
21.35 |
2 |
2119 |
卖出 |
| 09:39:12 |
21.35 |
9 |
2128 |
卖出 |
| 09:39:15 |
21.36 |
2 |
2130 |
买入 |
| 09:39:18 |
21.35 |
9 |
2139 |
卖出 |
| 09:39:21 |
21.35 |
9 |
2148 |
卖出 |
| 09:39:24 |
21.35 |
16 |
2164 |
卖出 |
| 09:39:27 |
21.36 |
38 |
2202 |
买入 |
| 09:39:33 |
21.36 |
8 |
2210 |
买入 |
| 09:39:36 |
21.36 |
1 |
2211 |
买入 |
| 09:39:39 |
21.35 |
10 |
2221 |
卖出 |
| 09:39:48 |
21.36 |
3 |
2224 |
买入 |
| 09:39:51 |
21.36 |
8 |
2232 |
买入 |
| 09:39:54 |
21.36 |
8 |
2240 |
买入 |
| 09:39:57 |
21.37 |
3 |
2243 |
买入 |
| 09:40:03 |
21.36 |
20 |
2263 |
卖出 |
| 09:40:06 |
21.35 |
28 |
2291 |
卖出 |
| 09:40:09 |
21.35 |
12 |
2303 |
买入 |
| 09:40:12 |
21.34 |
18 |
2321 |
卖出 |
| 09:40:15 |
21.37 |
11 |
2332 |
买入 |
| 09:40:18 |
21.33 |
41 |
2373 |
卖出 |
| 09:40:21 |
21.33 |
5 |
2378 |
买入 |
| 09:40:27 |
21.32 |
8 |
2386 |
卖出 |
| 09:40:30 |
21.32 |
3 |
2389 |
买入 |
| 09:40:33 |
21.32 |
1 |
2390 |
买入 |
| 09:40:36 |
21.31 |
35 |
2425 |
卖出 |
| 09:40:42 |
21.31 |
1 |
2426 |
买入 |
| 09:40:45 |
21.31 |
2 |
2428 |
买入 |
| 09:40:48 |
21.31 |
5 |
2433 |
买入 |
| 09:40:51 |
21.3 |
1 |
2434 |
卖出 |
| 09:40:54 |
21.28 |
71 |
2505 |
卖出 |
| 09:40:57 |
21.28 |
5 |
2510 |
卖出 |
| 09:41:00 |
21.26 |
2 |
2512 |
卖出 |
| 09:41:06 |
21.26 |
4 |
2516 |
卖出 |
| 09:41:09 |
21.26 |
1 |
2517 |
卖出 |
| 09:41:15 |
21.25 |
1 |
2518 |
买入 |
| 09:41:21 |
21.23 |
11 |
2529 |
卖出 |
| 09:41:27 |
21.23 |
8 |
2537 |
买入 |
| 09:41:30 |
21.23 |
9 |
2546 |
卖出 |
| 09:41:33 |
21.23 |
1 |
2547 |
买入 |
| 09:41:36 |
21.2 |
10 |
2557 |
卖出 |
| 09:41:39 |
21.23 |
1 |
2558 |
买入 |
| 09:41:42 |
21.23 |
2 |
2560 |
买入 |
| 09:41:45 |
21.24 |
1 |
2561 |
买入 |
| 09:41:48 |
21.25 |
1 |
2562 |
买入 |
| 09:41:54 |
21.25 |
16 |
2578 |
买入 |
| 09:41:57 |
21.25 |
58 |
2636 |
买入 |
| 09:42:00 |
21.25 |
6 |
2642 |
买入 |
| 09:42:03 |
21.28 |
5 |
2647 |
买入 |
| 09:42:06 |
21.28 |
4 |
2651 |
买入 |
| 09:42:09 |
21.3 |
1 |
2652 |
买入 |
| 09:42:12 |
21.28 |
1 |
2653 |
卖出 |
| 09:42:15 |
21.27 |
5 |
2658 |
卖出 |
| 09:42:21 |
21.27 |
1 |
2659 |
卖出 |
| 09:42:24 |
21.27 |
1 |
2660 |
卖出 |
| 09:42:27 |
21.26 |
3 |
2663 |
卖出 |
| 09:42:30 |
21.27 |
23 |
2686 |
买入 |
| 09:42:33 |
21.25 |
1 |
2687 |
卖出 |
| 09:42:42 |
21.25 |
2 |
2689 |
买入 |
| 09:42:45 |
21.25 |
2 |
2691 |
买入 |
| 09:42:48 |
21.23 |
5 |
2696 |
卖出 |
| 09:42:51 |
21.25 |
1 |
2697 |
买入 |
| 09:42:57 |
21.24 |
10 |
2707 |
卖出 |
| 09:43:00 |
21.24 |
1 |
2708 |
买入 |
| 09:43:03 |
21.23 |
27 |
2735 |
卖出 |
| 09:43:09 |
21.24 |
3 |
2738 |
买入 |
| 09:43:15 |
21.23 |
18 |
2756 |
卖出 |
| 09:43:18 |
21.23 |
5 |
2761 |
买入 |
| 09:43:30 |
21.24 |
36 |
2797 |
买入 |
| 09:43:39 |
21.23 |
77 |
2874 |
卖出 |
| 09:43:54 |
21.24 |
3 |
2877 |
买入 |
| 09:43:57 |
21.22 |
20 |
2897 |
卖出 |
| 09:44:00 |
21.21 |
3 |
2900 |
卖出 |
| 09:44:09 |
21.21 |
11 |
2911 |
卖出 |
| 09:44:12 |
21.2 |
30 |
2941 |
卖出 |
| 09:44:15 |
21.19 |
1 |
2942 |
卖出 |
| 09:44:18 |
21.18 |
5 |
2947 |
卖出 |
| 09:44:21 |
21.18 |
10 |
2957 |
卖出 |
| 09:44:24 |
21.18 |
7 |
2964 |
卖出 |
| 09:44:27 |
21.18 |
8 |
2972 |
卖出 |
| 09:44:33 |
21.18 |
27 |
2999 |
卖出 |
| 09:44:36 |
21.2 |
8 |
3007 |
买入 |
| 09:44:39 |
21.18 |
30 |
3037 |
卖出 |
| 09:44:54 |
21.19 |
1 |
3038 |
卖出 |
| 09:45:03 |
21.19 |
54 |
3092 |
卖出 |
| 09:45:06 |
21.18 |
94 |
3186 |
卖出 |
| 09:45:09 |
21.2 |
100 |
3286 |
买入 |
| 09:45:12 |
21.17 |
1 |
3287 |
卖出 |
| 09:45:15 |
21.17 |
5 |
3292 |
卖出 |
| 09:45:18 |
21.17 |
3 |
3295 |
卖出 |
| 09:45:21 |
21.2 |
5 |
3300 |
买入 |
| 09:45:27 |
21.2 |
6 |
3306 |
买入 |
| 09:45:30 |
21.2 |
1 |
3307 |
买入 |
| 09:45:33 |
21.2 |
5 |
3312 |
买入 |
| 09:45:36 |
21.2 |
1 |
3313 |
买入 |
| 09:45:39 |
21.2 |
1 |
3314 |
买入 |
| 09:45:45 |
21.18 |
12 |
3326 |
卖出 |
| 09:45:48 |
21.17 |
11 |
3337 |
卖出 |
| 09:45:51 |
21.18 |
17 |
3354 |
买入 |
| 09:45:54 |
21.17 |
17 |
3371 |
卖出 |
| 09:45:57 |
21.18 |
3 |
3374 |
买入 |
| 09:46:00 |
21.17 |
4 |
3378 |
卖出 |
| 09:46:03 |
21.16 |
1 |
3379 |
卖出 |
| 09:46:06 |
21.15 |
5 |
3384 |
卖出 |
| 09:46:09 |
21.12 |
40 |
3424 |
卖出 |
| 09:46:12 |
21.14 |
1 |
3425 |
买入 |
| 09:46:15 |
21.14 |
1 |
3426 |
买入 |
| 09:46:21 |
21.14 |
1 |
3427 |
买入 |
| 09:46:24 |
21.17 |
14 |
3441 |
买入 |
| 09:46:27 |
21.17 |
2 |
3443 |
买入 |
| 09:46:30 |
21.17 |
1 |
3444 |
买入 |
| 09:46:33 |
21.17 |
4 |
3448 |
买入 |
| 09:46:36 |
21.18 |
1 |
3449 |
买入 |
| 09:46:42 |
21.14 |
2 |
3451 |
卖出 |
| 09:46:45 |
21.13 |
12 |
3463 |
买入 |
| 09:46:54 |
21.13 |
17 |
3480 |
买入 |
| 09:46:57 |
21.13 |
2 |
3482 |
买入 |
| 09:47:09 |
21.14 |
3 |
3485 |
买入 |
| 09:47:12 |
21.12 |
12 |
3497 |
卖出 |
| 09:47:15 |
21.11 |
7 |
3504 |
卖出 |
| 09:47:18 |
21.12 |
20 |
3524 |
买入 |
| 09:47:21 |
21.12 |
1 |
3525 |
买入 |
| 09:47:27 |
21.08 |
6 |
3531 |
卖出 |
| 09:47:30 |
21.08 |
7 |
3538 |
买入 |
| 09:47:33 |
21.08 |
16 |
3554 |
买入 |
| 09:47:39 |
21.05 |
2 |
3556 |
卖出 |
| 09:47:45 |
21.05 |
1 |
3557 |
卖出 |
| 09:47:48 |
21.04 |
10 |
3567 |
卖出 |
| 09:47:51 |
21.03 |
24 |
3591 |
卖出 |