海欣食品[002702]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.39 |
10 |
10 |
集合竞价 |
| 09:15:36 |
5.31 |
112 |
112 |
集合竞价 |
| 09:16:12 |
5.39 |
24 |
24 |
集合竞价 |
| 09:16:30 |
5.31 |
162 |
162 |
集合竞价 |
| 09:16:39 |
5.39 |
24 |
24 |
集合竞价 |
| 09:19:57 |
5.31 |
112 |
112 |
集合竞价 |
| 09:24:30 |
5.32 |
570 |
570 |
集合竞价 |
| 09:24:39 |
5.31 |
770 |
770 |
集合竞价 |
| 09:24:57 |
5.32 |
936 |
936 |
集合竞价 |
| 09:25:00 |
5.36 |
986 |
1922 |
卖出 |
| 09:30:00 |
5.35 |
29 |
1951 |
卖出 |
| 09:30:03 |
5.35 |
194 |
2145 |
买入 |
| 09:30:06 |
5.35 |
94 |
2239 |
买入 |
| 09:30:09 |
5.34 |
244 |
2483 |
卖出 |
| 09:30:12 |
5.35 |
94 |
2577 |
买入 |
| 09:30:15 |
5.34 |
57 |
2634 |
卖出 |
| 09:30:18 |
5.35 |
58 |
2692 |
买入 |
| 09:30:21 |
5.35 |
1 |
2693 |
买入 |
| 09:30:24 |
5.34 |
5 |
2698 |
卖出 |
| 09:30:27 |
5.35 |
10 |
2708 |
买入 |
| 09:30:30 |
5.34 |
18 |
2726 |
卖出 |
| 09:30:33 |
5.34 |
12 |
2738 |
卖出 |
| 09:30:36 |
5.34 |
21 |
2759 |
卖出 |
| 09:30:39 |
5.34 |
68 |
2827 |
卖出 |
| 09:30:42 |
5.34 |
250 |
3077 |
卖出 |
| 09:30:45 |
5.34 |
507 |
3584 |
卖出 |
| 09:30:48 |
5.34 |
14 |
3598 |
买入 |
| 09:30:51 |
5.34 |
161 |
3759 |
买入 |
| 09:30:54 |
5.34 |
14 |
3773 |
买入 |
| 09:30:57 |
5.34 |
31 |
3804 |
买入 |
| 09:31:00 |
5.34 |
5 |
3809 |
买入 |
| 09:31:03 |
5.34 |
12 |
3821 |
买入 |
| 09:31:06 |
5.33 |
531 |
4352 |
卖出 |
| 09:31:09 |
5.34 |
133 |
4485 |
买入 |
| 09:31:12 |
5.33 |
102 |
4587 |
卖出 |
| 09:31:15 |
5.33 |
2 |
4589 |
卖出 |
| 09:31:18 |
5.33 |
3 |
4592 |
卖出 |
| 09:31:21 |
5.34 |
240 |
4832 |
买入 |
| 09:31:24 |
5.33 |
74 |
4906 |
卖出 |
| 09:31:27 |
5.33 |
13 |
4919 |
卖出 |
| 09:31:30 |
5.33 |
47 |
4966 |
卖出 |
| 09:31:33 |
5.33 |
84 |
5050 |
卖出 |
| 09:31:36 |
5.33 |
62 |
5112 |
卖出 |
| 09:31:42 |
5.33 |
36 |
5148 |
卖出 |
| 09:31:45 |
5.33 |
22 |
5170 |
卖出 |
| 09:31:48 |
5.33 |
157 |
5327 |
卖出 |
| 09:31:51 |
5.33 |
26 |
5353 |
卖出 |
| 09:31:54 |
5.33 |
162 |
5515 |
买入 |
| 09:31:57 |
5.33 |
14 |
5529 |
卖出 |
| 09:32:00 |
5.33 |
118 |
5647 |
卖出 |
| 09:32:03 |
5.33 |
62 |
5709 |
卖出 |
| 09:32:06 |
5.34 |
55 |
5764 |
买入 |
| 09:32:09 |
5.34 |
608 |
6372 |
买入 |
| 09:32:12 |
5.34 |
105 |
6477 |
卖出 |
| 09:32:15 |
5.35 |
93 |
6570 |
买入 |
| 09:32:18 |
5.34 |
37 |
6607 |
卖出 |
| 09:32:21 |
5.35 |
36 |
6643 |
买入 |
| 09:32:24 |
5.35 |
26 |
6669 |
买入 |
| 09:32:27 |
5.34 |
44 |
6713 |
卖出 |
| 09:32:30 |
5.36 |
386 |
7099 |
买入 |
| 09:32:33 |
5.35 |
58 |
7157 |
卖出 |
| 09:32:36 |
5.36 |
41 |
7198 |
买入 |
| 09:32:39 |
5.36 |
60 |
7258 |
买入 |
| 09:32:45 |
5.36 |
3 |
7261 |
买入 |
| 09:32:48 |
5.35 |
12 |
7273 |
卖出 |
| 09:32:51 |
5.36 |
3 |
7276 |
买入 |
| 09:32:54 |
5.35 |
453 |
7729 |
卖出 |
| 09:32:57 |
5.35 |
28 |
7757 |
卖出 |
| 09:33:00 |
5.35 |
59 |
7816 |
卖出 |
| 09:33:06 |
5.34 |
5 |
7821 |
卖出 |
| 09:33:12 |
5.35 |
138 |
7959 |
买入 |
| 09:33:15 |
5.34 |
5 |
7964 |
卖出 |
| 09:33:18 |
5.35 |
8 |
7972 |
买入 |
| 09:33:24 |
5.34 |
119 |
8091 |
卖出 |
| 09:33:27 |
5.34 |
84 |
8175 |
卖出 |
| 09:33:30 |
5.35 |
36 |
8211 |
买入 |
| 09:33:33 |
5.33 |
60 |
8271 |
卖出 |
| 09:33:39 |
5.34 |
28 |
8299 |
买入 |
| 09:33:42 |
5.33 |
85 |
8384 |
卖出 |
| 09:33:45 |
5.33 |
5 |
8389 |
卖出 |
| 09:33:51 |
5.33 |
83 |
8472 |
卖出 |
| 09:33:54 |
5.33 |
638 |
9110 |
卖出 |
| 09:33:57 |
5.36 |
4 |
9114 |
买入 |
| 09:34:00 |
5.35 |
72 |
9186 |
卖出 |
| 09:34:03 |
5.36 |
2 |
9188 |
买入 |
| 09:34:06 |
5.34 |
11 |
9199 |
卖出 |
| 09:34:12 |
5.36 |
4 |
9203 |
买入 |
| 09:34:15 |
5.34 |
12 |
9215 |
卖出 |
| 09:34:18 |
5.35 |
12 |
9227 |
买入 |
| 09:34:21 |
5.35 |
17 |
9244 |
买入 |
| 09:34:24 |
5.35 |
13 |
9257 |
卖出 |
| 09:34:27 |
5.35 |
12 |
9269 |
买入 |
| 09:34:33 |
5.34 |
8 |
9277 |
卖出 |
| 09:34:36 |
5.34 |
146 |
9423 |
卖出 |
| 09:34:39 |
5.34 |
66 |
9489 |
卖出 |
| 09:34:42 |
5.34 |
18 |
9507 |
卖出 |
| 09:34:54 |
5.33 |
61 |
9568 |
卖出 |
| 09:34:57 |
5.34 |
10 |
9578 |
买入 |
| 09:35:00 |
5.34 |
5 |
9583 |
买入 |
| 09:35:03 |
5.34 |
31 |
9614 |
买入 |
| 09:35:09 |
5.34 |
4 |
9618 |
买入 |
| 09:35:12 |
5.34 |
81 |
9699 |
买入 |
| 09:35:15 |
5.34 |
34 |
9733 |
卖出 |
| 09:35:18 |
5.35 |
3 |
9736 |
买入 |
| 09:35:24 |
5.34 |
40 |
9776 |
卖出 |
| 09:35:27 |
5.35 |
48 |
9824 |
买入 |
| 09:35:30 |
5.35 |
2 |
9826 |
买入 |
| 09:35:33 |
5.35 |
1 |
9827 |
买入 |
| 09:35:42 |
5.35 |
20 |
9847 |
买入 |
| 09:35:45 |
5.34 |
40 |
9887 |
卖出 |
| 09:35:51 |
5.34 |
15 |
9902 |
卖出 |
| 09:35:57 |
5.34 |
342 |
10244 |
卖出 |
| 09:36:00 |
5.34 |
22 |
10266 |
买入 |
| 09:36:03 |
5.34 |
28 |
10294 |
买入 |
| 09:36:06 |
5.33 |
47 |
10341 |
卖出 |
| 09:36:09 |
5.33 |
1 |
10342 |
卖出 |
| 09:36:12 |
5.33 |
1 |
10343 |
卖出 |
| 09:36:15 |
5.34 |
130 |
10473 |
买入 |
| 09:36:18 |
5.34 |
19 |
10492 |
买入 |
| 09:36:21 |
5.34 |
10 |
10502 |
买入 |
| 09:36:24 |
5.34 |
79 |
10581 |
买入 |
| 09:36:27 |
5.34 |
56 |
10637 |
买入 |
| 09:36:30 |
5.34 |
14 |
10651 |
买入 |
| 09:36:33 |
5.34 |
32 |
10683 |
卖出 |
| 09:36:36 |
5.34 |
8 |
10691 |
卖出 |
| 09:36:42 |
5.35 |
455 |
11146 |
买入 |
| 09:36:45 |
5.34 |
82 |
11228 |
卖出 |
| 09:36:48 |
5.34 |
20 |
11248 |
买入 |
| 09:36:51 |
5.34 |
3 |
11251 |
卖出 |
| 09:36:54 |
5.34 |
32 |
11283 |
卖出 |
| 09:37:00 |
5.35 |
1 |
11284 |
买入 |
| 09:37:03 |
5.34 |
41 |
11325 |
卖出 |
| 09:37:06 |
5.34 |
36 |
11361 |
卖出 |
| 09:37:12 |
5.35 |
1 |
11362 |
买入 |
| 09:37:15 |
5.35 |
17 |
11379 |
买入 |
| 09:37:18 |
5.35 |
154 |
11533 |
买入 |
| 09:37:21 |
5.34 |
143 |
11676 |
卖出 |
| 09:37:24 |
5.35 |
4 |
11680 |
买入 |
| 09:37:33 |
5.35 |
46 |
11726 |
买入 |
| 09:37:36 |
5.35 |
15 |
11741 |
买入 |
| 09:37:39 |
5.35 |
12 |
11753 |
买入 |
| 09:37:42 |
5.35 |
7 |
11760 |
买入 |
| 09:37:45 |
5.35 |
11 |
11771 |
买入 |
| 09:37:48 |
5.35 |
20 |
11791 |
买入 |
| 09:37:51 |
5.35 |
98 |
11889 |
买入 |
| 09:37:54 |
5.35 |
47 |
11936 |
买入 |
| 09:37:57 |
5.34 |
21 |
11957 |
卖出 |
| 09:38:00 |
5.35 |
3 |
11960 |
买入 |
| 09:38:03 |
5.35 |
12 |
11972 |
买入 |
| 09:38:06 |
5.35 |
126 |
12098 |
买入 |
| 09:38:09 |
5.34 |
132 |
12230 |
卖出 |
| 09:38:12 |
5.34 |
31 |
12261 |
卖出 |
| 09:38:15 |
5.35 |
22 |
12283 |
买入 |
| 09:38:18 |
5.35 |
65 |
12348 |
买入 |
| 09:38:21 |
5.35 |
2 |
12350 |
买入 |
| 09:38:33 |
5.35 |
223 |
12573 |
买入 |
| 09:38:36 |
5.35 |
222 |
12795 |
卖出 |
| 09:38:39 |
5.35 |
61 |
12856 |
卖出 |
| 09:38:42 |
5.35 |
10 |
12866 |
买入 |
| 09:38:45 |
5.35 |
20 |
12886 |
买入 |
| 09:38:48 |
5.34 |
142 |
13028 |
卖出 |
| 09:38:51 |
5.34 |
9 |
13037 |
卖出 |
| 09:38:57 |
5.34 |
194 |
13231 |
卖出 |
| 09:39:00 |
5.34 |
314 |
13545 |
卖出 |
| 09:39:03 |
5.34 |
52 |
13597 |
卖出 |
| 09:39:06 |
5.34 |
22 |
13619 |
买入 |
| 09:39:09 |
5.35 |
15 |
13634 |
买入 |
| 09:39:15 |
5.34 |
7 |
13641 |
卖出 |
| 09:39:18 |
5.35 |
4 |
13645 |
买入 |
| 09:39:21 |
5.35 |
50 |
13695 |
买入 |
| 09:39:24 |
5.34 |
44 |
13739 |
卖出 |
| 09:39:27 |
5.34 |
21 |
13760 |
买入 |
| 09:39:33 |
5.34 |
28 |
13788 |
买入 |
| 09:39:36 |
5.34 |
1 |
13789 |
买入 |
| 09:39:39 |
5.33 |
27 |
13816 |
卖出 |
| 09:39:45 |
5.34 |
40 |
13856 |
买入 |
| 09:39:51 |
5.34 |
19 |
13875 |
买入 |
| 09:39:54 |
5.34 |
7 |
13882 |
买入 |
| 09:39:57 |
5.34 |
2 |
13884 |
买入 |
| 09:40:03 |
5.33 |
32 |
13916 |
卖出 |
| 09:40:06 |
5.33 |
1 |
13917 |
卖出 |
| 09:40:12 |
5.34 |
19 |
13936 |
买入 |
| 09:40:15 |
5.33 |
59 |
13995 |
卖出 |
| 09:40:18 |
5.34 |
2 |
13997 |
买入 |
| 09:40:24 |
5.33 |
41 |
14038 |
卖出 |
| 09:40:33 |
5.33 |
138 |
14176 |
卖出 |
| 09:40:36 |
5.33 |
28 |
14204 |
卖出 |
| 09:40:39 |
5.33 |
8 |
14212 |
卖出 |
| 09:40:42 |
5.33 |
10 |
14222 |
卖出 |
| 09:40:48 |
5.33 |
566 |
14788 |
卖出 |
| 09:40:51 |
5.33 |
394 |
15182 |
卖出 |
| 09:40:54 |
5.33 |
491 |
15673 |
卖出 |
| 09:40:57 |
5.33 |
16 |
15689 |
买入 |
| 09:41:00 |
5.33 |
203 |
15892 |
买入 |
| 09:41:03 |
5.33 |
115 |
16007 |
买入 |
| 09:41:06 |
5.33 |
79 |
16086 |
卖出 |
| 09:41:12 |
5.33 |
1 |
16087 |
买入 |
| 09:41:15 |
5.32 |
14 |
16101 |
卖出 |
| 09:41:18 |
5.33 |
40 |
16141 |
买入 |
| 09:41:21 |
5.33 |
11 |
16152 |
买入 |
| 09:41:24 |
5.32 |
18 |
16170 |
卖出 |
| 09:41:27 |
5.32 |
6 |
16176 |
卖出 |
| 09:41:30 |
5.32 |
152 |
16328 |
卖出 |
| 09:41:36 |
5.32 |
19 |
16347 |
卖出 |
| 09:41:39 |
5.32 |
58 |
16405 |
卖出 |
| 09:41:42 |
5.32 |
441 |
16846 |
卖出 |
| 09:41:45 |
5.32 |
20 |
16866 |
卖出 |
| 09:41:48 |
5.32 |
189 |
17055 |
卖出 |
| 09:41:51 |
5.32 |
188 |
17243 |
卖出 |
| 09:42:00 |
5.31 |
138 |
17381 |
卖出 |
| 09:42:03 |
5.32 |
66 |
17447 |
买入 |
| 09:42:06 |
5.31 |
2 |
17449 |
卖出 |
| 09:42:09 |
5.31 |
15 |
17464 |
卖出 |
| 09:42:12 |
5.31 |
16 |
17480 |
卖出 |
| 09:42:15 |
5.31 |
51 |
17531 |
卖出 |
| 09:42:18 |
5.31 |
105 |
17636 |
卖出 |
| 09:42:21 |
5.32 |
3 |
17639 |
买入 |
| 09:42:24 |
5.32 |
33 |
17672 |
买入 |
| 09:42:27 |
5.32 |
132 |
17804 |
买入 |
| 09:42:33 |
5.32 |
9 |
17813 |
买入 |
| 09:42:36 |
5.31 |
165 |
17978 |
卖出 |
| 09:42:39 |
5.31 |
160 |
18138 |
卖出 |
| 09:42:42 |
5.31 |
66 |
18204 |
卖出 |
| 09:42:45 |
5.31 |
32 |
18236 |
卖出 |
| 09:42:48 |
5.31 |
171 |
18407 |
卖出 |
| 09:42:51 |
5.31 |
60 |
18467 |
卖出 |
| 09:42:54 |
5.31 |
824 |
19291 |
卖出 |
| 09:42:57 |
5.31 |
68 |
19359 |
买入 |
| 09:43:00 |
5.3 |
94 |
19453 |
卖出 |
| 09:43:03 |
5.3 |
282 |
19735 |
卖出 |
| 09:43:06 |
5.3 |
106 |
19841 |
卖出 |
| 09:43:09 |
5.3 |
107 |
19948 |
卖出 |
| 09:43:12 |
5.3 |
160 |
20108 |
卖出 |
| 09:43:15 |
5.3 |
146 |
20254 |
卖出 |
| 09:43:18 |
5.3 |
104 |
20358 |
卖出 |
| 09:43:21 |
5.3 |
139 |
20497 |
卖出 |
| 09:43:24 |
5.31 |
368 |
20865 |
买入 |
| 09:43:27 |
5.3 |
59 |
20924 |
卖出 |
| 09:43:30 |
5.3 |
163 |
21087 |
卖出 |
| 09:43:33 |
5.3 |
139 |
21226 |
买入 |
| 09:43:36 |
5.3 |
7 |
21233 |
卖出 |
| 09:43:39 |
5.3 |
80 |
21313 |
卖出 |
| 09:43:45 |
5.3 |
5 |
21318 |
卖出 |
| 09:43:48 |
5.3 |
364 |
21682 |
卖出 |
| 09:43:51 |
5.31 |
254 |
21936 |
买入 |
| 09:43:54 |
5.31 |
73 |
22009 |
买入 |
| 09:43:57 |
5.3 |
122 |
22131 |
卖出 |
| 09:44:00 |
5.3 |
30 |
22161 |
卖出 |
| 09:44:03 |
5.3 |
17 |
22178 |
卖出 |
| 09:44:06 |
5.3 |
169 |
22347 |
卖出 |
| 09:44:09 |
5.3 |
184 |
22531 |
买入 |
| 09:44:12 |
5.3 |
737 |
23268 |
卖出 |
| 09:44:18 |
5.3 |
113 |
23381 |
卖出 |
| 09:44:24 |
5.3 |
6 |
23387 |
卖出 |
| 09:44:27 |
5.31 |
38 |
23425 |
买入 |
| 09:44:30 |
5.3 |
6 |
23431 |
卖出 |
| 09:44:33 |
5.31 |
1 |
23432 |
买入 |
| 09:44:36 |
5.3 |
559 |
23991 |
卖出 |
| 09:44:39 |
5.3 |
58 |
24049 |
卖出 |
| 09:44:42 |
5.31 |
233 |
24282 |
买入 |
| 09:44:45 |
5.31 |
49 |
24331 |
卖出 |
| 09:44:48 |
5.31 |
35 |
24366 |
买入 |
| 09:44:51 |
5.32 |
25 |
24391 |
买入 |
| 09:44:54 |
5.31 |
13 |
24404 |
卖出 |
| 09:45:03 |
5.32 |
13 |
24417 |
买入 |
| 09:45:06 |
5.33 |
243 |
24660 |
买入 |
| 09:45:09 |
5.31 |
103 |
24763 |
卖出 |
| 09:45:12 |
5.31 |
28 |
24791 |
卖出 |
| 09:45:15 |
5.31 |
50 |
24841 |
卖出 |
| 09:45:18 |
5.31 |
46 |
24887 |
卖出 |
| 09:45:21 |
5.32 |
21 |
24908 |
买入 |
| 09:45:24 |
5.33 |
62 |
24970 |
买入 |
| 09:45:27 |
5.33 |
29 |
24999 |
买入 |
| 09:45:39 |
5.32 |
7 |
25006 |
卖出 |
| 09:45:42 |
5.32 |
23 |
25029 |
买入 |
| 09:45:45 |
5.32 |
6 |
25035 |
买入 |
| 09:45:48 |
5.32 |
17 |
25052 |
卖出 |
| 09:46:00 |
5.32 |
3 |
25055 |
卖出 |
| 09:46:03 |
5.33 |
15 |
25070 |
买入 |
| 09:46:06 |
5.33 |
94 |
25164 |
买入 |
| 09:46:09 |
5.32 |
120 |
25284 |
卖出 |
| 09:46:12 |
5.32 |
12 |
25296 |
卖出 |
| 09:46:15 |
5.32 |
16 |
25312 |
卖出 |
| 09:46:21 |
5.33 |
110 |
25422 |
买入 |
| 09:46:27 |
5.32 |
30 |
25452 |
卖出 |
| 09:46:30 |
5.32 |
27 |
25479 |
卖出 |
| 09:46:39 |
5.32 |
21 |
25500 |
卖出 |
| 09:46:45 |
5.32 |
18 |
25518 |
卖出 |
| 09:46:48 |
5.32 |
45 |
25563 |
卖出 |
| 09:46:51 |
5.32 |
161 |
25724 |
卖出 |
| 09:47:00 |
5.32 |
16 |
25740 |
卖出 |
| 09:47:09 |
5.32 |
1 |
25741 |
卖出 |
| 09:47:12 |
5.33 |
332 |
26073 |
买入 |
| 09:47:15 |
5.33 |
175 |
26248 |
买入 |
| 09:47:18 |
5.33 |
41 |
26289 |
买入 |
| 09:47:21 |
5.32 |
19 |
26308 |
卖出 |
| 09:47:24 |
5.32 |
200 |
26508 |
卖出 |
| 09:47:39 |
5.33 |
14 |
26522 |
买入 |
| 09:48:03 |
5.33 |
119 |
26641 |
买入 |
| 09:48:06 |
5.34 |
445 |
27086 |
买入 |