洽洽食品[002557]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
56.12 |
1 |
1 |
集合竞价 |
| 09:24:48 |
56.06 |
31 |
31 |
集合竞价 |
| 09:25:00 |
55.95 |
66 |
97 |
买入 |
| 09:30:00 |
55.7 |
4 |
101 |
卖出 |
| 09:30:03 |
55.52 |
90 |
191 |
卖出 |
| 09:30:06 |
55.55 |
152 |
343 |
买入 |
| 09:30:09 |
55.26 |
21 |
364 |
卖出 |
| 09:30:12 |
55.2 |
72 |
436 |
卖出 |
| 09:30:15 |
55 |
55 |
491 |
卖出 |
| 09:30:18 |
55 |
76 |
567 |
买入 |
| 09:30:21 |
55.32 |
85 |
652 |
买入 |
| 09:30:24 |
55.45 |
11 |
663 |
买入 |
| 09:30:27 |
55.61 |
80 |
743 |
买入 |
| 09:30:30 |
56 |
15 |
758 |
买入 |
| 09:30:33 |
55.69 |
19 |
777 |
卖出 |
| 09:30:36 |
55.68 |
9 |
786 |
卖出 |
| 09:30:39 |
55.57 |
9 |
795 |
卖出 |
| 09:30:42 |
55.69 |
13 |
808 |
买入 |
| 09:30:45 |
55.77 |
3 |
811 |
买入 |
| 09:30:48 |
55.72 |
10 |
821 |
卖出 |
| 09:30:51 |
55.67 |
15 |
836 |
卖出 |
| 09:30:54 |
55.84 |
5 |
841 |
买入 |
| 09:30:57 |
55.91 |
8 |
849 |
买入 |
| 09:31:00 |
55.86 |
11 |
860 |
买入 |
| 09:31:03 |
55.74 |
27 |
887 |
卖出 |
| 09:31:06 |
55.9 |
8 |
895 |
买入 |
| 09:31:09 |
55.73 |
3 |
898 |
卖出 |
| 09:31:12 |
55.76 |
7 |
905 |
买入 |
| 09:31:15 |
55.85 |
10 |
915 |
买入 |
| 09:31:18 |
55.85 |
44 |
959 |
买入 |
| 09:31:21 |
55.81 |
21 |
980 |
卖出 |
| 09:31:24 |
55.81 |
9 |
989 |
卖出 |
| 09:31:27 |
55.89 |
3 |
992 |
买入 |
| 09:31:30 |
55.92 |
4 |
996 |
买入 |
| 09:31:33 |
55.85 |
39 |
1035 |
卖出 |
| 09:31:36 |
55.96 |
8 |
1043 |
买入 |
| 09:31:39 |
55.95 |
16 |
1059 |
卖出 |
| 09:31:42 |
55.91 |
6 |
1065 |
卖出 |
| 09:31:51 |
55.9 |
4 |
1069 |
卖出 |
| 09:31:54 |
55.95 |
11 |
1080 |
买入 |
| 09:31:57 |
55.8 |
3 |
1083 |
卖出 |
| 09:32:00 |
55.8 |
13 |
1096 |
买入 |
| 09:32:03 |
55.94 |
21 |
1117 |
买入 |
| 09:32:06 |
55.86 |
10 |
1127 |
卖出 |
| 09:32:09 |
55.86 |
5 |
1132 |
买入 |
| 09:32:12 |
55.85 |
4 |
1136 |
卖出 |
| 09:32:15 |
55.87 |
5 |
1141 |
卖出 |
| 09:32:18 |
55.9 |
2 |
1143 |
卖出 |
| 09:32:24 |
55.9 |
1 |
1144 |
买入 |
| 09:32:27 |
55.86 |
6 |
1150 |
卖出 |
| 09:32:30 |
55.86 |
5 |
1155 |
卖出 |
| 09:32:33 |
55.86 |
12 |
1167 |
买入 |
| 09:32:36 |
55.89 |
5 |
1172 |
买入 |
| 09:32:42 |
55.86 |
1 |
1173 |
买入 |
| 09:32:45 |
55.94 |
7 |
1180 |
买入 |
| 09:32:48 |
55.95 |
1 |
1181 |
买入 |
| 09:32:51 |
55.81 |
5 |
1186 |
卖出 |
| 09:32:54 |
55.87 |
2 |
1188 |
卖出 |
| 09:32:57 |
55.87 |
1 |
1189 |
买入 |
| 09:33:03 |
55.87 |
1 |
1190 |
买入 |
| 09:33:06 |
55.77 |
10 |
1200 |
卖出 |
| 09:33:09 |
55.65 |
5 |
1205 |
卖出 |
| 09:33:12 |
55.6 |
3 |
1208 |
卖出 |
| 09:33:15 |
55.52 |
8 |
1216 |
卖出 |
| 09:33:18 |
55.57 |
1 |
1217 |
买入 |
| 09:33:21 |
55.45 |
12 |
1229 |
卖出 |
| 09:33:24 |
55.48 |
11 |
1240 |
卖出 |
| 09:33:27 |
55.57 |
2 |
1242 |
买入 |
| 09:33:30 |
55.45 |
5 |
1247 |
卖出 |
| 09:33:33 |
55.57 |
19 |
1266 |
买入 |
| 09:33:36 |
55.56 |
2 |
1268 |
买入 |
| 09:33:39 |
55.6 |
16 |
1284 |
买入 |
| 09:33:42 |
55.6 |
24 |
1308 |
买入 |
| 09:33:45 |
55.76 |
1 |
1309 |
买入 |
| 09:33:51 |
55.76 |
4 |
1313 |
买入 |
| 09:33:57 |
55.76 |
1 |
1314 |
买入 |
| 09:34:00 |
55.81 |
10 |
1324 |
买入 |
| 09:34:03 |
55.7 |
8 |
1332 |
卖出 |
| 09:34:06 |
55.81 |
6 |
1338 |
买入 |
| 09:34:09 |
55.81 |
4 |
1342 |
买入 |
| 09:34:12 |
55.81 |
1 |
1343 |
买入 |
| 09:34:15 |
55.81 |
1 |
1344 |
卖出 |
| 09:34:24 |
55.94 |
5 |
1349 |
买入 |
| 09:34:33 |
55.83 |
7 |
1356 |
卖出 |
| 09:34:39 |
55.74 |
2 |
1358 |
卖出 |
| 09:34:45 |
55.75 |
1 |
1359 |
买入 |
| 09:34:48 |
55.79 |
2 |
1361 |
买入 |
| 09:34:54 |
55.79 |
1 |
1362 |
买入 |
| 09:34:57 |
55.8 |
12 |
1374 |
卖出 |
| 09:35:00 |
55.88 |
2 |
1376 |
买入 |
| 09:35:03 |
55.8 |
1 |
1377 |
卖出 |
| 09:35:06 |
55.79 |
5 |
1382 |
卖出 |
| 09:35:09 |
55.74 |
12 |
1394 |
卖出 |
| 09:35:12 |
55.72 |
8 |
1402 |
卖出 |
| 09:35:15 |
55.7 |
7 |
1409 |
卖出 |
| 09:35:18 |
55.66 |
16 |
1425 |
卖出 |
| 09:35:21 |
55.77 |
7 |
1432 |
买入 |
| 09:35:24 |
55.77 |
5 |
1437 |
买入 |
| 09:35:39 |
55.75 |
2 |
1439 |
卖出 |
| 09:35:51 |
55.64 |
32 |
1471 |
卖出 |
| 09:35:54 |
55.72 |
10 |
1481 |
买入 |
| 09:35:57 |
55.61 |
1 |
1482 |
卖出 |
| 09:36:00 |
55.6 |
5 |
1487 |
卖出 |
| 09:36:03 |
55.72 |
1 |
1488 |
买入 |
| 09:36:06 |
55.72 |
2 |
1490 |
买入 |
| 09:36:09 |
55.74 |
12 |
1502 |
买入 |
| 09:36:12 |
55.92 |
3 |
1505 |
买入 |
| 09:36:24 |
55.88 |
2 |
1507 |
买入 |
| 09:36:39 |
55.79 |
8 |
1515 |
卖出 |
| 09:37:03 |
55.8 |
1 |
1516 |
卖出 |
| 09:37:06 |
55.9 |
3 |
1519 |
买入 |
| 09:37:09 |
55.82 |
8 |
1527 |
卖出 |
| 09:37:12 |
55.96 |
7 |
1534 |
买入 |
| 09:37:15 |
55.96 |
6 |
1540 |
买入 |
| 09:37:27 |
55.99 |
2 |
1542 |
买入 |
| 09:37:33 |
55.91 |
1 |
1543 |
卖出 |
| 09:37:36 |
55.84 |
10 |
1553 |
卖出 |
| 09:37:39 |
55.98 |
1 |
1554 |
买入 |
| 09:37:54 |
55.99 |
5 |
1559 |
买入 |
| 09:37:57 |
55.98 |
5 |
1564 |
买入 |
| 09:38:00 |
55.89 |
2 |
1566 |
卖出 |
| 09:38:06 |
55.87 |
5 |
1571 |
卖出 |
| 09:38:09 |
55.97 |
2 |
1573 |
买入 |
| 09:38:15 |
55.87 |
2 |
1575 |
卖出 |
| 09:38:24 |
56.04 |
38 |
1613 |
买入 |
| 09:38:27 |
56.03 |
17 |
1630 |
卖出 |
| 09:38:30 |
56 |
15 |
1645 |
卖出 |
| 09:38:33 |
55.93 |
13 |
1658 |
卖出 |
| 09:38:39 |
55.84 |
6 |
1664 |
卖出 |
| 09:38:45 |
55.92 |
1 |
1665 |
买入 |
| 09:38:54 |
55.85 |
5 |
1670 |
卖出 |
| 09:38:57 |
55.75 |
14 |
1684 |
卖出 |
| 09:39:00 |
55.77 |
1 |
1685 |
买入 |
| 09:39:15 |
55.7 |
9 |
1694 |
卖出 |
| 09:39:18 |
55.82 |
10 |
1704 |
买入 |
| 09:39:21 |
55.8 |
1 |
1705 |
买入 |
| 09:39:30 |
55.8 |
1 |
1706 |
卖出 |
| 09:39:33 |
55.84 |
3 |
1709 |
买入 |
| 09:39:36 |
55.8 |
4 |
1713 |
卖出 |
| 09:39:39 |
55.73 |
1 |
1714 |
卖出 |
| 09:39:57 |
55.81 |
3 |
1717 |
买入 |
| 09:40:00 |
55.81 |
2 |
1719 |
卖出 |
| 09:40:03 |
55.71 |
3 |
1722 |
卖出 |
| 09:40:06 |
55.68 |
6 |
1728 |
卖出 |
| 09:40:09 |
55.65 |
14 |
1742 |
卖出 |
| 09:40:12 |
55.66 |
5 |
1747 |
买入 |
| 09:40:15 |
55.75 |
4 |
1751 |
买入 |
| 09:40:18 |
55.65 |
6 |
1757 |
卖出 |
| 09:40:21 |
55.75 |
7 |
1764 |
买入 |
| 09:40:24 |
55.7 |
5 |
1769 |
卖出 |
| 09:40:27 |
55.64 |
21 |
1790 |
卖出 |
| 09:40:30 |
55.58 |
13 |
1803 |
卖出 |
| 09:40:33 |
55.53 |
25 |
1828 |
卖出 |
| 09:40:36 |
55.55 |
12 |
1840 |
卖出 |
| 09:40:39 |
55.58 |
37 |
1877 |
买入 |
| 09:40:42 |
55.5 |
11 |
1888 |
卖出 |
| 09:40:45 |
55.56 |
14 |
1902 |
买入 |
| 09:40:48 |
55.62 |
7 |
1909 |
卖出 |
| 09:40:51 |
55.64 |
3 |
1912 |
买入 |
| 09:40:54 |
55.62 |
1 |
1913 |
卖出 |
| 09:40:57 |
55.56 |
2 |
1915 |
卖出 |
| 09:41:00 |
55.56 |
5 |
1920 |
买入 |
| 09:41:03 |
55.66 |
6 |
1926 |
买入 |
| 09:41:06 |
55.63 |
1 |
1927 |
卖出 |
| 09:41:09 |
55.69 |
3 |
1930 |
买入 |
| 09:41:12 |
55.66 |
1 |
1931 |
卖出 |
| 09:41:15 |
55.56 |
2 |
1933 |
卖出 |
| 09:41:18 |
55.64 |
4 |
1937 |
买入 |
| 09:41:27 |
55.65 |
8 |
1945 |
买入 |
| 09:41:30 |
55.71 |
3 |
1948 |
买入 |
| 09:41:33 |
55.62 |
3 |
1951 |
卖出 |
| 09:41:36 |
55.66 |
3 |
1954 |
卖出 |
| 09:41:39 |
55.75 |
2 |
1956 |
买入 |
| 09:41:42 |
55.63 |
4 |
1960 |
卖出 |
| 09:41:45 |
55.75 |
1 |
1961 |
买入 |
| 09:41:48 |
55.75 |
2 |
1963 |
买入 |
| 09:41:51 |
55.75 |
7 |
1970 |
买入 |
| 09:41:54 |
55.75 |
2 |
1972 |
买入 |
| 09:41:57 |
55.61 |
3 |
1975 |
卖出 |
| 09:42:00 |
55.57 |
1 |
1976 |
卖出 |
| 09:42:03 |
55.56 |
7 |
1983 |
卖出 |
| 09:42:06 |
55.61 |
1 |
1984 |
买入 |
| 09:42:15 |
55.56 |
5 |
1989 |
卖出 |
| 09:42:18 |
55.59 |
15 |
2004 |
买入 |
| 09:42:21 |
55.61 |
9 |
2013 |
买入 |
| 09:42:24 |
55.4 |
36 |
2049 |
卖出 |
| 09:42:27 |
55.66 |
22 |
2071 |
买入 |
| 09:42:30 |
55.67 |
4 |
2075 |
买入 |
| 09:42:33 |
55.66 |
2 |
2077 |
卖出 |
| 09:42:36 |
55.66 |
2 |
2079 |
卖出 |
| 09:42:45 |
55.63 |
1 |
2080 |
卖出 |
| 09:42:48 |
55.58 |
2 |
2082 |
卖出 |
| 09:42:51 |
55.53 |
1 |
2083 |
买入 |
| 09:42:54 |
55.51 |
5 |
2088 |
卖出 |
| 09:42:57 |
55.61 |
4 |
2092 |
买入 |
| 09:43:00 |
55.61 |
2 |
2094 |
买入 |
| 09:43:06 |
55.46 |
2 |
2096 |
卖出 |
| 09:43:09 |
55.41 |
9 |
2105 |
卖出 |
| 09:43:12 |
55.41 |
2 |
2107 |
买入 |
| 09:43:15 |
55.42 |
7 |
2114 |
卖出 |
| 09:43:18 |
55.41 |
11 |
2125 |
卖出 |
| 09:43:21 |
55.44 |
4 |
2129 |
买入 |
| 09:43:24 |
55.4 |
2 |
2131 |
卖出 |
| 09:43:27 |
55.46 |
5 |
2136 |
买入 |
| 09:43:30 |
55.43 |
1 |
2137 |
卖出 |
| 09:43:33 |
55.42 |
3 |
2140 |
卖出 |
| 09:43:36 |
55.46 |
1 |
2141 |
买入 |
| 09:43:39 |
55.35 |
4 |
2145 |
卖出 |
| 09:43:42 |
55.52 |
2 |
2147 |
买入 |
| 09:43:45 |
55.51 |
1 |
2148 |
卖出 |
| 09:43:48 |
55.41 |
5 |
2153 |
卖出 |
| 09:43:51 |
55.37 |
3 |
2156 |
卖出 |
| 09:43:54 |
55.38 |
1 |
2157 |
买入 |
| 09:44:00 |
55.35 |
5 |
2162 |
卖出 |
| 09:44:09 |
55.38 |
2 |
2164 |
卖出 |
| 09:44:12 |
55.35 |
2 |
2166 |
卖出 |
| 09:44:15 |
55.45 |
6 |
2172 |
买入 |
| 09:44:27 |
55.36 |
2 |
2174 |
卖出 |
| 09:44:30 |
55.46 |
4 |
2178 |
买入 |
| 09:44:33 |
55.45 |
1 |
2179 |
买入 |
| 09:44:36 |
55.55 |
32 |
2211 |
买入 |
| 09:44:39 |
55.57 |
34 |
2245 |
买入 |
| 09:44:42 |
55.49 |
17 |
2262 |
卖出 |
| 09:44:45 |
55.52 |
17 |
2279 |
买入 |
| 09:44:48 |
55.58 |
10 |
2289 |
买入 |
| 09:44:51 |
55.59 |
2 |
2291 |
买入 |
| 09:44:54 |
55.6 |
18 |
2309 |
卖出 |
| 09:44:57 |
55.6 |
13 |
2322 |
买入 |
| 09:45:00 |
55.6 |
7 |
2329 |
买入 |
| 09:45:03 |
55.57 |
13 |
2342 |
卖出 |
| 09:45:06 |
55.57 |
14 |
2356 |
买入 |
| 09:45:09 |
55.6 |
20 |
2376 |
买入 |
| 09:45:12 |
55.57 |
2 |
2378 |
卖出 |
| 09:45:15 |
55.6 |
5 |
2383 |
卖出 |
| 09:45:18 |
55.61 |
10 |
2393 |
买入 |
| 09:45:21 |
55.6 |
21 |
2414 |
卖出 |
| 09:45:27 |
55.6 |
3 |
2417 |
卖出 |
| 09:45:30 |
55.51 |
3 |
2420 |
卖出 |
| 09:45:33 |
55.51 |
9 |
2429 |
卖出 |
| 09:45:36 |
55.51 |
9 |
2438 |
买入 |
| 09:45:42 |
55.45 |
2 |
2440 |
卖出 |
| 09:45:45 |
55.45 |
4 |
2444 |
卖出 |
| 09:45:48 |
55.44 |
3 |
2447 |
卖出 |
| 09:45:51 |
55.44 |
13 |
2460 |
买入 |
| 09:45:57 |
55.39 |
1 |
2461 |
卖出 |
| 09:46:00 |
55.31 |
3 |
2464 |
卖出 |
| 09:46:03 |
55.39 |
1 |
2465 |
买入 |
| 09:46:06 |
55.39 |
1 |
2466 |
买入 |
| 09:46:09 |
55.45 |
22 |
2488 |
买入 |
| 09:46:12 |
55.45 |
77 |
2565 |
买入 |
| 09:46:15 |
55.47 |
10 |
2575 |
买入 |
| 09:46:21 |
55.47 |
3 |
2578 |
卖出 |
| 09:46:27 |
55.44 |
1 |
2579 |
卖出 |
| 09:46:36 |
55.43 |
3 |
2582 |
卖出 |
| 09:46:39 |
55.48 |
6 |
2588 |
买入 |
| 09:46:45 |
55.43 |
1 |
2589 |
买入 |
| 09:46:48 |
55.4 |
6 |
2595 |
卖出 |
| 09:46:57 |
55.4 |
1 |
2596 |
卖出 |
| 09:47:00 |
55.43 |
1 |
2597 |
买入 |
| 09:47:03 |
55.45 |
1 |
2598 |
买入 |
| 09:47:09 |
55.4 |
11 |
2609 |
卖出 |
| 09:47:12 |
55.39 |
20 |
2629 |
卖出 |
| 09:47:15 |
55.36 |
2 |
2631 |
卖出 |
| 09:47:18 |
55.39 |
7 |
2638 |
买入 |
| 09:47:21 |
55.4 |
6 |
2644 |
买入 |
| 09:47:24 |
55.39 |
3 |
2647 |
卖出 |
| 09:47:30 |
55.37 |
1 |
2648 |
卖出 |
| 09:47:33 |
55.37 |
1 |
2649 |
卖出 |
| 09:47:36 |
55.37 |
4 |
2653 |
买入 |
| 09:47:39 |
55.35 |
1 |
2654 |
卖出 |
| 09:47:42 |
55.31 |
3 |
2657 |
卖出 |
| 09:47:45 |
55.39 |
47 |
2704 |
买入 |
| 09:47:48 |
55.39 |
5 |
2709 |
卖出 |
| 09:47:51 |
55.34 |
3 |
2712 |
卖出 |
| 09:47:54 |
55.39 |
3 |
2715 |
买入 |
| 09:47:57 |
55.4 |
3 |
2718 |
买入 |
| 09:48:09 |
55.3 |
28 |
2746 |
卖出 |
| 09:48:12 |
55.22 |
8 |
2754 |
卖出 |
| 09:48:15 |
55.29 |
31 |
2785 |
买入 |
| 09:48:18 |
55.35 |
6 |
2791 |
买入 |
| 09:48:21 |
55.29 |
1 |
2792 |
卖出 |
| 09:48:27 |
55.35 |
20 |
2812 |
买入 |
| 09:48:30 |
55.27 |
8 |
2820 |
卖出 |
| 09:48:33 |
55.26 |
8 |
2828 |
卖出 |
| 09:48:39 |
55.26 |
12 |
2840 |
卖出 |
| 09:48:48 |
55.26 |
30 |
2870 |
买入 |
| 09:48:51 |
55.25 |
11 |
2881 |
卖出 |
| 09:48:54 |
55.2 |
3 |
2884 |
卖出 |
| 09:48:57 |
55.18 |
6 |
2890 |
卖出 |
| 09:49:00 |
55.26 |
68 |
2958 |
买入 |
| 09:49:03 |
55.26 |
3 |
2961 |
买入 |
| 09:49:09 |
55.16 |
19 |
2980 |
卖出 |
| 09:49:12 |
55.4 |
38 |
3018 |
买入 |
| 09:49:36 |
55.24 |
13 |
3031 |
卖出 |
| 09:49:39 |
55.2 |
6 |
3037 |
卖出 |
| 09:49:42 |
55.16 |
3 |
3040 |
卖出 |
| 09:49:48 |
55.1 |
3 |
3043 |
卖出 |
| 09:49:51 |
55.05 |
7 |
3050 |
卖出 |
| 09:50:06 |
55.16 |
8 |
3058 |
买入 |
| 09:50:09 |
55.15 |
5 |
3063 |
卖出 |