劲仔食品[003000]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.15 |
3 |
3 |
集合竞价 |
| 09:15:09 |
9.01 |
24 |
24 |
集合竞价 |
| 09:18:54 |
9.02 |
24 |
24 |
集合竞价 |
| 09:24:57 |
9.03 |
270 |
270 |
集合竞价 |
| 09:25:00 |
9.12 |
270 |
540 |
卖出 |
| 09:30:03 |
9.15 |
9 |
549 |
买入 |
| 09:30:06 |
9.15 |
20 |
569 |
卖出 |
| 09:30:09 |
9.12 |
244 |
813 |
卖出 |
| 09:30:12 |
9.12 |
25 |
838 |
买入 |
| 09:30:15 |
9.12 |
62 |
900 |
买入 |
| 09:30:18 |
9.13 |
16 |
916 |
买入 |
| 09:30:24 |
9.17 |
4 |
920 |
买入 |
| 09:30:33 |
9.14 |
17 |
937 |
卖出 |
| 09:30:42 |
9.14 |
3 |
940 |
买入 |
| 09:30:45 |
9.14 |
4 |
944 |
卖出 |
| 09:30:48 |
9.12 |
9 |
953 |
卖出 |
| 09:30:51 |
9.13 |
54 |
1007 |
买入 |
| 09:30:57 |
9.12 |
6 |
1013 |
卖出 |
| 09:31:00 |
9.12 |
3 |
1016 |
买入 |
| 09:31:03 |
9.12 |
1 |
1017 |
买入 |
| 09:31:06 |
9.13 |
27 |
1044 |
买入 |
| 09:31:09 |
9.13 |
35 |
1079 |
买入 |
| 09:31:12 |
9.15 |
68 |
1147 |
买入 |
| 09:31:15 |
9.17 |
24 |
1171 |
买入 |
| 09:31:18 |
9.17 |
2 |
1173 |
买入 |
| 09:31:30 |
9.17 |
1 |
1174 |
买入 |
| 09:31:33 |
9.16 |
39 |
1213 |
卖出 |
| 09:31:36 |
9.17 |
12 |
1225 |
买入 |
| 09:31:48 |
9.16 |
11 |
1236 |
卖出 |
| 09:31:51 |
9.14 |
2 |
1238 |
卖出 |
| 09:31:54 |
9.14 |
1 |
1239 |
卖出 |
| 09:31:57 |
9.16 |
1 |
1240 |
买入 |
| 09:32:00 |
9.14 |
1 |
1241 |
买入 |
| 09:32:03 |
9.14 |
2 |
1243 |
卖出 |
| 09:32:09 |
9.14 |
1 |
1244 |
卖出 |
| 09:32:12 |
9.15 |
13 |
1257 |
买入 |
| 09:32:15 |
9.12 |
4 |
1261 |
卖出 |
| 09:32:18 |
9.12 |
2 |
1263 |
卖出 |
| 09:32:21 |
9.12 |
8 |
1271 |
买入 |
| 09:32:24 |
9.15 |
2 |
1273 |
买入 |
| 09:32:27 |
9.15 |
10 |
1283 |
买入 |
| 09:33:00 |
9.14 |
2 |
1285 |
买入 |
| 09:33:03 |
9.14 |
3 |
1288 |
卖出 |
| 09:33:06 |
9.14 |
1 |
1289 |
卖出 |
| 09:33:09 |
9.12 |
1 |
1290 |
卖出 |
| 09:33:27 |
9.12 |
1 |
1291 |
卖出 |
| 09:33:30 |
9.12 |
1 |
1292 |
卖出 |
| 09:33:33 |
9.13 |
38 |
1330 |
买入 |
| 09:33:36 |
9.13 |
3 |
1333 |
卖出 |
| 09:33:39 |
9.13 |
3 |
1336 |
卖出 |
| 09:33:57 |
9.12 |
26 |
1362 |
卖出 |
| 09:34:00 |
9.12 |
2 |
1364 |
卖出 |
| 09:34:24 |
9.13 |
3 |
1367 |
买入 |
| 09:34:27 |
9.13 |
1 |
1368 |
买入 |
| 09:34:30 |
9.13 |
2 |
1370 |
买入 |
| 09:34:36 |
9.14 |
22 |
1392 |
买入 |
| 09:34:39 |
9.14 |
3 |
1395 |
卖出 |
| 09:34:57 |
9.14 |
1 |
1396 |
卖出 |
| 09:35:06 |
9.14 |
24 |
1420 |
卖出 |
| 09:35:09 |
9.14 |
9 |
1429 |
卖出 |
| 09:35:12 |
9.12 |
4 |
1433 |
卖出 |
| 09:35:15 |
9.14 |
7 |
1440 |
买入 |
| 09:35:18 |
9.12 |
23 |
1463 |
卖出 |
| 09:35:21 |
9.12 |
3 |
1466 |
卖出 |
| 09:35:33 |
9.14 |
2 |
1468 |
买入 |
| 09:35:39 |
9.12 |
9 |
1477 |
卖出 |
| 09:35:48 |
9.12 |
1 |
1478 |
卖出 |
| 09:36:12 |
9.12 |
21 |
1499 |
卖出 |
| 09:36:15 |
9.12 |
15 |
1514 |
卖出 |
| 09:36:18 |
9.12 |
19 |
1533 |
卖出 |
| 09:36:21 |
9.11 |
12 |
1545 |
卖出 |
| 09:36:33 |
9.11 |
4 |
1549 |
买入 |
| 09:36:36 |
9.11 |
4 |
1553 |
买入 |
| 09:36:54 |
9.11 |
2 |
1555 |
买入 |
| 09:37:00 |
9.11 |
1 |
1556 |
买入 |
| 09:37:03 |
9.11 |
19 |
1575 |
买入 |
| 09:37:06 |
9.11 |
28 |
1603 |
买入 |
| 09:37:12 |
9.11 |
1 |
1604 |
卖出 |
| 09:37:15 |
9.1 |
10 |
1614 |
卖出 |
| 09:37:24 |
9.11 |
2 |
1616 |
卖出 |
| 09:37:42 |
9.11 |
1 |
1617 |
卖出 |
| 09:37:54 |
9.1 |
42 |
1659 |
卖出 |
| 09:38:12 |
9.1 |
7 |
1666 |
卖出 |
| 09:38:15 |
9.1 |
2 |
1668 |
卖出 |
| 09:38:18 |
9.1 |
1 |
1669 |
卖出 |
| 09:38:33 |
9.09 |
12 |
1681 |
卖出 |
| 09:38:36 |
9.1 |
2 |
1683 |
买入 |
| 09:38:42 |
9.09 |
23 |
1706 |
卖出 |
| 09:39:12 |
9.09 |
28 |
1734 |
卖出 |
| 09:39:15 |
9.09 |
46 |
1780 |
买入 |
| 09:39:18 |
9.09 |
8 |
1788 |
买入 |
| 09:39:27 |
9.09 |
13 |
1801 |
买入 |
| 09:39:30 |
9.09 |
2 |
1803 |
买入 |
| 09:39:33 |
9.09 |
3 |
1806 |
买入 |
| 09:39:48 |
9.09 |
4 |
1810 |
卖出 |
| 09:39:57 |
9.1 |
1 |
1811 |
买入 |
| 09:40:06 |
9.1 |
2 |
1813 |
买入 |
| 09:40:09 |
9.09 |
36 |
1849 |
卖出 |
| 09:40:12 |
9.09 |
1 |
1850 |
卖出 |
| 09:40:18 |
9.1 |
1 |
1851 |
买入 |
| 09:40:27 |
9.1 |
11 |
1862 |
买入 |
| 09:40:33 |
9.1 |
2 |
1864 |
买入 |
| 09:41:15 |
9.09 |
29 |
1893 |
卖出 |
| 09:41:33 |
9.09 |
22 |
1915 |
买入 |
| 09:41:51 |
9.09 |
1 |
1916 |
买入 |
| 09:42:03 |
9.09 |
43 |
1959 |
买入 |
| 09:42:06 |
9.09 |
2 |
1961 |
卖出 |
| 09:42:09 |
9.09 |
2 |
1963 |
卖出 |
| 09:42:18 |
9.09 |
22 |
1985 |
买入 |
| 09:42:36 |
9.08 |
2 |
1987 |
卖出 |
| 09:42:39 |
9.08 |
2 |
1989 |
卖出 |
| 09:42:42 |
9.08 |
1 |
1990 |
卖出 |
| 09:42:51 |
9.08 |
1 |
1991 |
卖出 |
| 09:42:57 |
9.08 |
13 |
2004 |
卖出 |
| 09:43:00 |
9.08 |
5 |
2009 |
卖出 |
| 09:43:03 |
9.08 |
4 |
2013 |
卖出 |
| 09:43:06 |
9.08 |
1 |
2014 |
卖出 |
| 09:43:09 |
9.07 |
58 |
2072 |
卖出 |
| 09:43:12 |
9.07 |
8 |
2080 |
卖出 |
| 09:43:21 |
9.07 |
1 |
2081 |
卖出 |
| 09:43:24 |
9.06 |
100 |
2181 |
卖出 |
| 09:43:27 |
9.06 |
4 |
2185 |
卖出 |
| 09:43:39 |
9.06 |
6 |
2191 |
卖出 |
| 09:43:42 |
9.06 |
5 |
2196 |
卖出 |
| 09:43:45 |
9.06 |
1 |
2197 |
卖出 |
| 09:43:48 |
9.07 |
19 |
2216 |
买入 |
| 09:43:51 |
9.07 |
3 |
2219 |
买入 |
| 09:43:54 |
9.07 |
2 |
2221 |
买入 |
| 09:44:39 |
9.06 |
16 |
2237 |
卖出 |
| 09:44:42 |
9.06 |
1 |
2238 |
卖出 |
| 09:45:09 |
9.07 |
1 |
2239 |
买入 |
| 09:45:15 |
9.06 |
6 |
2245 |
卖出 |
| 09:45:21 |
9.07 |
30 |
2275 |
买入 |
| 09:45:39 |
9.06 |
16 |
2291 |
卖出 |
| 09:45:42 |
9.07 |
120 |
2411 |
买入 |
| 09:45:54 |
9.08 |
1 |
2412 |
买入 |
| 09:45:57 |
9.08 |
5 |
2417 |
买入 |
| 09:46:00 |
9.08 |
1 |
2418 |
买入 |
| 09:46:21 |
9.08 |
32 |
2450 |
买入 |
| 09:46:24 |
9.08 |
2 |
2452 |
卖出 |
| 09:47:03 |
9.08 |
42 |
2494 |
卖出 |
| 09:47:06 |
9.08 |
9 |
2503 |
买入 |
| 09:47:39 |
9.07 |
40 |
2543 |
卖出 |
| 09:47:45 |
9.07 |
2 |
2545 |
卖出 |
| 09:47:48 |
9.08 |
5 |
2550 |
买入 |
| 09:47:57 |
9.07 |
51 |
2601 |
卖出 |
| 09:48:06 |
9.08 |
1 |
2602 |
买入 |
| 09:48:09 |
9.08 |
2 |
2604 |
买入 |
| 09:48:15 |
9.08 |
1 |
2605 |
买入 |
| 09:48:18 |
9.07 |
6 |
2611 |
卖出 |
| 09:48:24 |
9.08 |
1 |
2612 |
买入 |
| 09:48:39 |
9.07 |
16 |
2628 |
卖出 |
| 09:48:57 |
9.08 |
1 |
2629 |
买入 |
| 09:49:00 |
9.08 |
4 |
2633 |
买入 |
| 09:49:03 |
9.08 |
41 |
2674 |
买入 |
| 09:49:06 |
9.08 |
5 |
2679 |
买入 |
| 09:49:09 |
9.08 |
6 |
2685 |
买入 |
| 09:49:12 |
9.08 |
2 |
2687 |
买入 |
| 09:49:15 |
9.08 |
23 |
2710 |
买入 |
| 09:49:18 |
9.08 |
1 |
2711 |
买入 |
| 09:49:33 |
9.08 |
1 |
2712 |
买入 |
| 09:49:39 |
9.07 |
16 |
2728 |
卖出 |
| 09:49:42 |
9.08 |
1 |
2729 |
买入 |
| 09:49:57 |
9.07 |
4 |
2733 |
卖出 |
| 09:50:06 |
9.08 |
2 |
2735 |
买入 |
| 09:50:15 |
9.08 |
22 |
2757 |
买入 |
| 09:50:24 |
9.08 |
20 |
2777 |
买入 |
| 09:50:27 |
9.08 |
8 |
2785 |
买入 |
| 09:50:30 |
9.08 |
1 |
2786 |
买入 |
| 09:50:36 |
9.08 |
12 |
2798 |
买入 |
| 09:50:39 |
9.08 |
8 |
2806 |
卖出 |
| 09:50:42 |
9.08 |
6 |
2812 |
买入 |
| 09:50:45 |
9.08 |
2 |
2814 |
卖出 |
| 09:50:51 |
9.09 |
2 |
2816 |
卖出 |
| 09:51:06 |
9.09 |
8 |
2824 |
买入 |
| 09:51:21 |
9.09 |
5 |
2829 |
卖出 |
| 09:51:24 |
9.09 |
5 |
2834 |
买入 |
| 09:51:27 |
9.09 |
1 |
2835 |
买入 |
| 09:52:12 |
9.09 |
1 |
2836 |
买入 |
| 09:52:33 |
9.09 |
12 |
2848 |
买入 |
| 09:52:42 |
9.08 |
31 |
2879 |
卖出 |
| 09:52:45 |
9.09 |
1 |
2880 |
买入 |
| 09:53:00 |
9.09 |
3 |
2883 |
买入 |
| 09:53:03 |
9.09 |
6 |
2889 |
买入 |
| 09:53:18 |
9.08 |
1 |
2890 |
卖出 |
| 09:54:21 |
9.1 |
1 |
2891 |
买入 |
| 09:54:24 |
9.1 |
7 |
2898 |
买入 |
| 09:54:30 |
9.1 |
1 |
2899 |
买入 |
| 09:54:33 |
9.1 |
12 |
2911 |
买入 |
| 09:54:36 |
9.1 |
4 |
2915 |
买入 |
| 09:54:39 |
9.1 |
2 |
2917 |
买入 |
| 09:54:42 |
9.08 |
27 |
2944 |
卖出 |
| 09:54:45 |
9.1 |
1 |
2945 |
买入 |
| 09:54:51 |
9.12 |
1 |
2946 |
买入 |
| 09:55:15 |
9.11 |
2 |
2948 |
买入 |
| 09:55:18 |
9.11 |
1 |
2949 |
买入 |
| 09:55:21 |
9.11 |
1 |
2950 |
买入 |
| 09:55:24 |
9.11 |
2 |
2952 |
买入 |
| 09:55:36 |
9.11 |
1 |
2953 |
买入 |
| 09:56:33 |
9.11 |
1 |
2954 |
买入 |
| 09:56:42 |
9.08 |
66 |
3020 |
卖出 |
| 09:56:45 |
9.11 |
1 |
3021 |
买入 |
| 09:57:45 |
9.09 |
20 |
3041 |
卖出 |
| 09:58:45 |
9.08 |
16 |
3057 |
卖出 |
| 09:58:51 |
9.08 |
1 |
3058 |
卖出 |
| 09:59:21 |
9.1 |
2 |
3060 |
买入 |
| 09:59:24 |
9.1 |
5 |
3065 |
买入 |
| 09:59:36 |
9.09 |
6 |
3071 |
卖出 |
| 09:59:45 |
9.09 |
6 |
3077 |
卖出 |
| 09:59:48 |
9.11 |
2 |
3079 |
买入 |
| 09:59:51 |
9.09 |
13 |
3092 |
买入 |
| 09:59:54 |
9.09 |
3 |
3095 |
买入 |
| 10:00:00 |
9.09 |
1 |
3096 |
买入 |
| 10:00:09 |
9.09 |
10 |
3106 |
买入 |
| 10:00:12 |
9.09 |
20 |
3126 |
卖出 |
| 10:00:30 |
9.09 |
5 |
3131 |
买入 |
| 10:00:45 |
9.08 |
2 |
3133 |
卖出 |
| 10:00:54 |
9.09 |
11 |
3144 |
买入 |
| 10:01:06 |
9.09 |
2 |
3146 |
买入 |
| 10:01:09 |
9.08 |
5 |
3151 |
卖出 |
| 10:01:12 |
9.09 |
11 |
3162 |
买入 |
| 10:01:21 |
9.09 |
21 |
3183 |
买入 |
| 10:01:24 |
9.09 |
1 |
3184 |
买入 |
| 10:01:33 |
9.08 |
1 |
3185 |
卖出 |
| 10:01:48 |
9.09 |
4 |
3189 |
买入 |
| 10:02:24 |
9.09 |
11 |
3200 |
买入 |
| 10:02:42 |
9.09 |
1 |
3201 |
买入 |
| 10:02:45 |
9.08 |
17 |
3218 |
卖出 |
| 10:02:48 |
9.08 |
4 |
3222 |
卖出 |
| 10:03:27 |
9.09 |
1 |
3223 |
买入 |
| 10:03:30 |
9.08 |
15 |
3238 |
卖出 |
| 10:03:33 |
9.08 |
4 |
3242 |
卖出 |
| 10:03:36 |
9.08 |
4 |
3246 |
卖出 |
| 10:03:45 |
9.08 |
2 |
3248 |
卖出 |
| 10:03:48 |
9.08 |
7 |
3255 |
卖出 |
| 10:03:51 |
9.08 |
9 |
3264 |
卖出 |
| 10:03:54 |
9.08 |
18 |
3282 |
卖出 |
| 10:03:57 |
9.08 |
10 |
3292 |
卖出 |
| 10:04:00 |
9.07 |
1 |
3293 |
卖出 |
| 10:04:15 |
9.08 |
1 |
3294 |
买入 |
| 10:04:30 |
9.08 |
3 |
3297 |
买入 |
| 10:04:33 |
9.08 |
15 |
3312 |
买入 |
| 10:04:36 |
9.08 |
1 |
3313 |
卖出 |
| 10:05:03 |
9.09 |
1 |
3314 |
卖出 |
| 10:05:06 |
9.08 |
2 |
3316 |
卖出 |
| 10:05:09 |
9.08 |
3 |
3319 |
买入 |
| 10:05:48 |
9.08 |
7 |
3326 |
卖出 |
| 10:05:51 |
9.09 |
1 |
3327 |
买入 |
| 10:06:00 |
9.08 |
10 |
3337 |
卖出 |
| 10:06:03 |
9.08 |
17 |
3354 |
买入 |
| 10:06:06 |
9.08 |
21 |
3375 |
买入 |
| 10:06:09 |
9.08 |
5 |
3380 |
买入 |
| 10:06:12 |
9.08 |
1 |
3381 |
买入 |
| 10:06:27 |
9.09 |
31 |
3412 |
买入 |
| 10:06:54 |
9.08 |
5 |
3417 |
卖出 |
| 10:07:27 |
9.08 |
44 |
3461 |
卖出 |
| 10:07:45 |
9.09 |
1 |
3462 |
买入 |
| 10:08:36 |
9.07 |
28 |
3490 |
卖出 |
| 10:09:15 |
9.07 |
3 |
3493 |
卖出 |
| 10:09:39 |
9.08 |
7 |
3500 |
买入 |
| 10:09:51 |
9.08 |
11 |
3511 |
买入 |
| 10:09:54 |
9.08 |
2 |
3513 |
买入 |
| 10:09:57 |
9.08 |
10 |
3523 |
买入 |
| 10:10:03 |
9.07 |
3 |
3526 |
卖出 |
| 10:10:18 |
9.09 |
1 |
3527 |
买入 |
| 10:11:18 |
9.09 |
1 |
3528 |
买入 |
| 10:11:21 |
9.08 |
11 |
3539 |
卖出 |
| 10:11:42 |
9.08 |
4 |
3543 |
卖出 |
| 10:11:54 |
9.08 |
15 |
3558 |
卖出 |
| 10:12:00 |
9.09 |
7 |
3565 |
买入 |
| 10:12:15 |
9.09 |
2 |
3567 |
买入 |
| 10:12:18 |
9.09 |
7 |
3574 |
买入 |
| 10:12:21 |
9.09 |
1 |
3575 |
买入 |
| 10:12:24 |
9.09 |
7 |
3582 |
买入 |
| 10:12:27 |
9.09 |
5 |
3587 |
买入 |
| 10:12:54 |
9.09 |
1 |
3588 |
卖出 |
| 10:15:24 |
9.09 |
5 |
3593 |
买入 |
| 10:15:27 |
9.09 |
1 |
3594 |
卖出 |
| 10:15:30 |
9.09 |
6 |
3600 |
卖出 |
| 10:15:51 |
9.08 |
52 |
3652 |
卖出 |
| 10:16:45 |
9.08 |
7 |
3659 |
卖出 |
| 10:17:00 |
9.08 |
1 |
3660 |
卖出 |
| 10:17:30 |
9.08 |
2 |
3662 |
卖出 |
| 10:18:09 |
9.08 |
5 |
3667 |
卖出 |
| 10:19:33 |
9.09 |
28 |
3695 |
买入 |
| 10:19:36 |
9.09 |
1 |
3696 |
卖出 |
| 10:20:06 |
9.09 |
22 |
3718 |
卖出 |
| 10:20:15 |
9.09 |
1 |
3719 |
买入 |
| 10:21:27 |
9.09 |
2 |
3721 |
买入 |
| 10:21:39 |
9.09 |
3 |
3724 |
买入 |
| 10:21:51 |
9.09 |
2 |
3726 |
买入 |
| 10:22:21 |
9.09 |
2 |
3728 |
买入 |
| 10:22:24 |
9.09 |
19 |
3747 |
买入 |
| 10:22:54 |
9.1 |
5 |
3752 |
买入 |
| 10:22:57 |
9.09 |
1 |
3753 |
卖出 |
| 10:23:33 |
9.1 |
1 |
3754 |
买入 |
| 10:24:54 |
9.1 |
2 |
3756 |
买入 |
| 10:25:18 |
9.08 |
5 |
3761 |
卖出 |
| 10:25:51 |
9.09 |
4 |
3765 |
买入 |
| 10:26:57 |
9.09 |
1 |
3766 |
买入 |