佳沃食品[300268]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
17.61 |
16 |
16 |
集合竞价 |
| 09:16:15 |
17.68 |
48 |
48 |
集合竞价 |
| 09:16:42 |
17.61 |
32 |
32 |
集合竞价 |
| 09:17:27 |
18.5 |
110 |
110 |
集合竞价 |
| 09:18:12 |
18.55 |
143 |
143 |
集合竞价 |
| 09:19:33 |
17.45 |
4 |
4 |
集合竞价 |
| 09:21:15 |
17.4 |
9 |
9 |
集合竞价 |
| 09:25:03 |
17.47 |
105 |
114 |
卖出 |
| 09:30:03 |
17.48 |
37 |
151 |
买入 |
| 09:30:06 |
17.45 |
81 |
232 |
卖出 |
| 09:30:09 |
17.58 |
34 |
266 |
买入 |
| 09:30:12 |
17.57 |
36 |
302 |
卖出 |
| 09:30:15 |
17.6 |
9 |
311 |
买入 |
| 09:30:18 |
17.61 |
20 |
331 |
买入 |
| 09:30:21 |
17.68 |
16 |
347 |
买入 |
| 09:30:24 |
17.68 |
4 |
351 |
买入 |
| 09:30:27 |
17.68 |
12 |
363 |
卖出 |
| 09:30:30 |
17.66 |
42 |
405 |
卖出 |
| 09:30:33 |
17.7 |
10 |
415 |
买入 |
| 09:30:36 |
17.68 |
21 |
436 |
卖出 |
| 09:30:42 |
17.68 |
24 |
460 |
卖出 |
| 09:30:45 |
17.68 |
50 |
510 |
卖出 |
| 09:30:48 |
17.67 |
11 |
521 |
卖出 |
| 09:30:54 |
17.66 |
2 |
523 |
卖出 |
| 09:30:57 |
17.67 |
3 |
526 |
买入 |
| 09:31:00 |
17.66 |
15 |
541 |
卖出 |
| 09:31:03 |
17.61 |
7 |
548 |
卖出 |
| 09:31:09 |
17.61 |
5 |
553 |
卖出 |
| 09:31:12 |
17.61 |
2 |
555 |
卖出 |
| 09:31:15 |
17.65 |
25 |
580 |
买入 |
| 09:31:18 |
17.66 |
8 |
588 |
买入 |
| 09:31:21 |
17.66 |
33 |
621 |
买入 |
| 09:31:24 |
17.66 |
66 |
687 |
买入 |
| 09:31:27 |
17.66 |
50 |
737 |
买入 |
| 09:31:30 |
17.7 |
4 |
741 |
买入 |
| 09:31:33 |
17.68 |
5 |
746 |
卖出 |
| 09:31:36 |
17.7 |
53 |
799 |
买入 |
| 09:31:39 |
17.69 |
12 |
811 |
卖出 |
| 09:31:42 |
17.7 |
8 |
819 |
买入 |
| 09:31:45 |
17.72 |
6 |
825 |
卖出 |
| 09:31:48 |
17.7 |
1 |
826 |
卖出 |
| 09:31:51 |
17.7 |
1 |
827 |
卖出 |
| 09:31:54 |
17.66 |
6 |
833 |
卖出 |
| 09:32:06 |
17.7 |
17 |
850 |
买入 |
| 09:32:09 |
17.71 |
3 |
853 |
买入 |
| 09:32:12 |
17.71 |
8 |
861 |
卖出 |
| 09:32:18 |
17.74 |
5 |
866 |
买入 |
| 09:32:21 |
17.71 |
52 |
918 |
卖出 |
| 09:32:24 |
17.7 |
22 |
940 |
卖出 |
| 09:32:27 |
17.72 |
81 |
1021 |
买入 |
| 09:32:30 |
17.71 |
3 |
1024 |
卖出 |
| 09:32:33 |
17.72 |
5 |
1029 |
买入 |
| 09:32:36 |
17.72 |
10 |
1039 |
买入 |
| 09:32:39 |
17.75 |
16 |
1055 |
买入 |
| 09:32:42 |
17.78 |
3 |
1058 |
买入 |
| 09:32:45 |
17.8 |
2 |
1060 |
买入 |
| 09:32:48 |
17.78 |
1 |
1061 |
卖出 |
| 09:32:54 |
17.78 |
11 |
1072 |
卖出 |
| 09:32:57 |
17.8 |
1 |
1073 |
买入 |
| 09:33:00 |
17.8 |
16 |
1089 |
卖出 |
| 09:33:03 |
17.84 |
141 |
1230 |
买入 |
| 09:33:06 |
17.8 |
3 |
1233 |
卖出 |
| 09:33:09 |
17.84 |
53 |
1286 |
买入 |
| 09:33:12 |
17.84 |
4 |
1290 |
卖出 |
| 09:33:15 |
17.84 |
5 |
1295 |
卖出 |
| 09:33:18 |
17.84 |
1 |
1296 |
卖出 |
| 09:33:21 |
17.84 |
15 |
1311 |
卖出 |
| 09:33:24 |
17.85 |
9 |
1320 |
买入 |
| 09:33:27 |
17.85 |
2 |
1322 |
卖出 |
| 09:33:33 |
17.89 |
7 |
1329 |
买入 |
| 09:33:36 |
17.89 |
11 |
1340 |
买入 |
| 09:33:39 |
17.91 |
9 |
1349 |
买入 |
| 09:33:42 |
17.97 |
12 |
1361 |
买入 |
| 09:33:45 |
17.96 |
7 |
1368 |
卖出 |
| 09:33:48 |
17.96 |
20 |
1388 |
买入 |
| 09:33:51 |
17.95 |
11 |
1399 |
卖出 |
| 09:33:54 |
17.94 |
23 |
1422 |
卖出 |
| 09:33:57 |
17.96 |
82 |
1504 |
买入 |
| 09:34:00 |
17.97 |
32 |
1536 |
买入 |
| 09:34:03 |
17.98 |
14 |
1550 |
买入 |
| 09:34:06 |
17.98 |
4 |
1554 |
卖出 |
| 09:34:09 |
17.98 |
24 |
1578 |
卖出 |
| 09:34:12 |
17.98 |
5 |
1583 |
买入 |
| 09:34:15 |
17.98 |
38 |
1621 |
买入 |
| 09:34:18 |
17.98 |
7 |
1628 |
卖出 |
| 09:34:24 |
17.99 |
2 |
1630 |
买入 |
| 09:34:27 |
18.03 |
21 |
1651 |
买入 |
| 09:34:30 |
18.01 |
2 |
1653 |
卖出 |
| 09:34:36 |
18.04 |
14 |
1667 |
买入 |
| 09:34:39 |
18.04 |
11 |
1678 |
买入 |
| 09:34:48 |
18.05 |
1 |
1679 |
卖出 |
| 09:34:51 |
18.08 |
39 |
1718 |
买入 |
| 09:34:54 |
18.07 |
140 |
1858 |
卖出 |
| 09:34:57 |
18.04 |
113 |
1971 |
卖出 |
| 09:35:00 |
18.01 |
27 |
1998 |
卖出 |
| 09:35:03 |
18.06 |
57 |
2055 |
买入 |
| 09:35:06 |
18.06 |
32 |
2087 |
卖出 |
| 09:35:09 |
18.06 |
10 |
2097 |
卖出 |
| 09:35:12 |
18.04 |
30 |
2127 |
卖出 |
| 09:35:15 |
18.06 |
5 |
2132 |
买入 |
| 09:35:18 |
18.01 |
12 |
2144 |
卖出 |
| 09:35:21 |
18.04 |
4 |
2148 |
卖出 |
| 09:35:24 |
18.01 |
2 |
2150 |
卖出 |
| 09:35:27 |
18.05 |
13 |
2163 |
买入 |
| 09:35:30 |
18.05 |
12 |
2175 |
买入 |
| 09:35:33 |
18.04 |
36 |
2211 |
卖出 |
| 09:35:36 |
18.06 |
18 |
2229 |
买入 |
| 09:35:42 |
18.06 |
12 |
2241 |
买入 |
| 09:35:45 |
18.05 |
7 |
2248 |
卖出 |
| 09:35:48 |
18.04 |
3 |
2251 |
卖出 |
| 09:35:51 |
18.05 |
24 |
2275 |
买入 |
| 09:35:54 |
18.01 |
5 |
2280 |
卖出 |
| 09:36:00 |
18.02 |
4 |
2284 |
卖出 |
| 09:36:03 |
18.02 |
22 |
2306 |
卖出 |
| 09:36:09 |
18.03 |
5 |
2311 |
买入 |
| 09:36:12 |
18.04 |
6 |
2317 |
买入 |
| 09:36:15 |
18.04 |
6 |
2323 |
卖出 |
| 09:36:18 |
18.05 |
18 |
2341 |
买入 |
| 09:36:21 |
18.07 |
68 |
2409 |
买入 |
| 09:36:24 |
18.1 |
17 |
2426 |
买入 |
| 09:36:27 |
18.12 |
2 |
2428 |
买入 |
| 09:36:30 |
18.11 |
41 |
2469 |
卖出 |
| 09:36:33 |
18.17 |
10 |
2479 |
买入 |
| 09:36:36 |
18.13 |
7 |
2486 |
卖出 |
| 09:36:39 |
18.13 |
10 |
2496 |
卖出 |
| 09:36:42 |
18.11 |
29 |
2525 |
卖出 |
| 09:36:45 |
18.12 |
18 |
2543 |
买入 |
| 09:36:48 |
18.12 |
4 |
2547 |
卖出 |
| 09:36:54 |
18.12 |
7 |
2554 |
买入 |
| 09:36:57 |
18.11 |
29 |
2583 |
卖出 |
| 09:37:00 |
18.2 |
140 |
2723 |
买入 |
| 09:37:03 |
18.14 |
130 |
2853 |
卖出 |
| 09:37:06 |
18.2 |
59 |
2912 |
买入 |
| 09:37:09 |
18.2 |
10 |
2922 |
卖出 |
| 09:37:12 |
18.2 |
21 |
2943 |
卖出 |
| 09:37:15 |
18.19 |
120 |
3063 |
卖出 |
| 09:37:18 |
18.25 |
19 |
3082 |
买入 |
| 09:37:21 |
18.25 |
41 |
3123 |
卖出 |
| 09:37:27 |
18.25 |
5 |
3128 |
买入 |
| 09:37:30 |
18.21 |
109 |
3237 |
卖出 |
| 09:37:33 |
18.21 |
3 |
3240 |
卖出 |
| 09:37:39 |
18.2 |
20 |
3260 |
卖出 |
| 09:37:42 |
18.24 |
22 |
3282 |
买入 |
| 09:37:45 |
18.21 |
3 |
3285 |
卖出 |
| 09:37:48 |
18.21 |
5 |
3290 |
卖出 |
| 09:37:51 |
18.21 |
10 |
3300 |
卖出 |
| 09:37:54 |
18.23 |
39 |
3339 |
买入 |
| 09:37:57 |
18.21 |
5 |
3344 |
卖出 |
| 09:38:00 |
18.2 |
6 |
3350 |
卖出 |
| 09:38:06 |
18.2 |
5 |
3355 |
卖出 |
| 09:38:09 |
18.2 |
32 |
3387 |
卖出 |
| 09:38:12 |
18.19 |
39 |
3426 |
卖出 |
| 09:38:15 |
18.19 |
18 |
3444 |
买入 |
| 09:38:18 |
18.19 |
12 |
3456 |
卖出 |
| 09:38:21 |
18.19 |
4 |
3460 |
卖出 |
| 09:38:24 |
18.19 |
27 |
3487 |
卖出 |
| 09:38:30 |
18.23 |
134 |
3621 |
买入 |
| 09:38:33 |
18.2 |
13 |
3634 |
卖出 |
| 09:38:36 |
18.24 |
13 |
3647 |
买入 |
| 09:38:39 |
18.2 |
1 |
3648 |
卖出 |
| 09:38:42 |
18.23 |
5 |
3653 |
买入 |
| 09:38:51 |
18.21 |
4 |
3657 |
卖出 |
| 09:38:54 |
18.23 |
6 |
3663 |
买入 |
| 09:38:57 |
18.21 |
16 |
3679 |
卖出 |
| 09:39:00 |
18.24 |
1 |
3680 |
买入 |
| 09:39:03 |
18.22 |
6 |
3686 |
卖出 |
| 09:39:06 |
18.26 |
114 |
3800 |
买入 |
| 09:39:09 |
18.28 |
26 |
3826 |
买入 |
| 09:39:12 |
18.23 |
62 |
3888 |
卖出 |
| 09:39:15 |
18.3 |
82 |
3970 |
买入 |
| 09:39:18 |
18.3 |
5 |
3975 |
卖出 |
| 09:39:21 |
18.3 |
31 |
4006 |
卖出 |
| 09:39:24 |
18.33 |
58 |
4064 |
买入 |
| 09:39:27 |
18.3 |
10 |
4074 |
卖出 |
| 09:39:30 |
18.29 |
92 |
4166 |
卖出 |
| 09:39:33 |
18.3 |
1 |
4167 |
买入 |
| 09:39:42 |
18.25 |
12 |
4179 |
卖出 |
| 09:39:45 |
18.29 |
20 |
4199 |
买入 |
| 09:39:51 |
18.3 |
31 |
4230 |
买入 |
| 09:39:54 |
18.25 |
31 |
4261 |
卖出 |
| 09:39:57 |
18.25 |
19 |
4280 |
买入 |
| 09:40:00 |
18.24 |
10 |
4290 |
卖出 |
| 09:40:09 |
18.25 |
1 |
4291 |
买入 |
| 09:40:12 |
18.19 |
178 |
4469 |
卖出 |
| 09:40:15 |
18.24 |
63 |
4532 |
买入 |
| 09:40:18 |
18.2 |
4 |
4536 |
卖出 |
| 09:40:27 |
18.2 |
7 |
4543 |
卖出 |
| 09:40:33 |
18.17 |
22 |
4565 |
卖出 |
| 09:40:39 |
18.13 |
1 |
4566 |
卖出 |
| 09:40:42 |
18.13 |
2 |
4568 |
买入 |
| 09:40:45 |
18.13 |
8 |
4576 |
买入 |
| 09:40:48 |
18.11 |
39 |
4615 |
卖出 |
| 09:40:51 |
18.11 |
20 |
4635 |
卖出 |
| 09:40:54 |
18.1 |
4 |
4639 |
卖出 |
| 09:40:57 |
18.1 |
11 |
4650 |
卖出 |
| 09:41:00 |
18.1 |
23 |
4673 |
买入 |
| 09:41:06 |
18.04 |
41 |
4714 |
卖出 |
| 09:41:15 |
18.1 |
10 |
4724 |
买入 |
| 09:41:21 |
18.04 |
40 |
4764 |
卖出 |
| 09:41:24 |
18.04 |
6 |
4770 |
买入 |
| 09:41:27 |
18 |
74 |
4844 |
卖出 |
| 09:41:30 |
17.99 |
24 |
4868 |
卖出 |
| 09:41:33 |
17.99 |
10 |
4878 |
卖出 |
| 09:41:36 |
17.99 |
10 |
4888 |
卖出 |
| 09:41:39 |
17.96 |
10 |
4898 |
卖出 |
| 09:41:42 |
17.95 |
12 |
4910 |
买入 |
| 09:41:45 |
17.95 |
1 |
4911 |
买入 |
| 09:41:48 |
17.92 |
2 |
4913 |
卖出 |
| 09:41:51 |
17.9 |
17 |
4930 |
卖出 |
| 09:41:54 |
17.91 |
26 |
4956 |
买入 |
| 09:41:57 |
17.91 |
21 |
4977 |
买入 |
| 09:42:00 |
17.91 |
8 |
4985 |
买入 |
| 09:42:03 |
17.92 |
17 |
5002 |
买入 |
| 09:42:09 |
17.92 |
50 |
5052 |
卖出 |
| 09:42:12 |
17.93 |
11 |
5063 |
卖出 |
| 09:42:15 |
17.91 |
23 |
5086 |
卖出 |
| 09:42:18 |
17.88 |
40 |
5126 |
卖出 |
| 09:42:24 |
17.89 |
15 |
5141 |
买入 |
| 09:42:27 |
17.88 |
2 |
5143 |
卖出 |
| 09:42:30 |
17.88 |
1 |
5144 |
卖出 |
| 09:42:33 |
17.88 |
26 |
5170 |
卖出 |
| 09:42:36 |
17.88 |
37 |
5207 |
卖出 |
| 09:42:39 |
17.81 |
81 |
5288 |
卖出 |
| 09:42:42 |
17.82 |
6 |
5294 |
买入 |
| 09:42:45 |
17.85 |
1 |
5295 |
买入 |
| 09:42:54 |
17.84 |
2 |
5297 |
卖出 |
| 09:42:57 |
17.85 |
2 |
5299 |
买入 |
| 09:43:00 |
17.83 |
31 |
5330 |
卖出 |
| 09:43:06 |
17.84 |
2 |
5332 |
买入 |
| 09:43:09 |
17.82 |
12 |
5344 |
卖出 |
| 09:43:12 |
17.81 |
108 |
5452 |
卖出 |
| 09:43:15 |
17.78 |
52 |
5504 |
卖出 |
| 09:43:18 |
17.71 |
6 |
5510 |
卖出 |
| 09:43:21 |
17.76 |
4 |
5514 |
买入 |
| 09:43:24 |
17.75 |
25 |
5539 |
卖出 |
| 09:43:30 |
17.71 |
23 |
5562 |
卖出 |
| 09:43:33 |
17.7 |
11 |
5573 |
卖出 |
| 09:43:36 |
17.7 |
6 |
5579 |
买入 |
| 09:43:42 |
17.7 |
7 |
5586 |
买入 |
| 09:43:45 |
17.71 |
7 |
5593 |
买入 |
| 09:43:51 |
17.7 |
20 |
5613 |
卖出 |
| 09:43:54 |
17.7 |
30 |
5643 |
买入 |
| 09:43:57 |
17.71 |
21 |
5664 |
买入 |
| 09:44:00 |
17.7 |
17 |
5681 |
买入 |
| 09:44:03 |
17.71 |
17 |
5698 |
买入 |
| 09:44:06 |
17.71 |
64 |
5762 |
买入 |
| 09:44:09 |
17.72 |
38 |
5800 |
买入 |
| 09:44:15 |
17.78 |
2 |
5802 |
买入 |
| 09:44:18 |
17.72 |
20 |
5822 |
卖出 |
| 09:44:21 |
17.71 |
42 |
5864 |
卖出 |
| 09:44:24 |
17.72 |
20 |
5884 |
买入 |
| 09:44:27 |
17.72 |
10 |
5894 |
卖出 |
| 09:44:30 |
17.72 |
2 |
5896 |
卖出 |
| 09:44:33 |
17.72 |
6 |
5902 |
买入 |
| 09:44:36 |
17.71 |
39 |
5941 |
卖出 |
| 09:44:39 |
17.72 |
34 |
5975 |
买入 |
| 09:44:42 |
17.72 |
4 |
5979 |
买入 |
| 09:44:45 |
17.71 |
1 |
5980 |
卖出 |
| 09:44:48 |
17.72 |
26 |
6006 |
买入 |
| 09:44:51 |
17.73 |
3 |
6009 |
买入 |
| 09:45:00 |
17.75 |
7 |
6016 |
卖出 |
| 09:45:03 |
17.75 |
51 |
6067 |
卖出 |
| 09:45:06 |
17.8 |
2 |
6069 |
买入 |
| 09:45:12 |
17.8 |
5 |
6074 |
买入 |
| 09:45:21 |
17.8 |
29 |
6103 |
卖出 |
| 09:45:24 |
17.8 |
36 |
6139 |
买入 |
| 09:45:27 |
17.8 |
8 |
6147 |
买入 |
| 09:45:30 |
17.8 |
10 |
6157 |
买入 |
| 09:45:33 |
17.79 |
5 |
6162 |
买入 |
| 09:45:36 |
17.79 |
4 |
6166 |
买入 |
| 09:45:39 |
17.81 |
17 |
6183 |
买入 |
| 09:45:42 |
17.81 |
1 |
6184 |
卖出 |
| 09:45:45 |
17.81 |
3 |
6187 |
卖出 |
| 09:45:48 |
17.8 |
39 |
6226 |
卖出 |
| 09:45:51 |
17.8 |
10 |
6236 |
卖出 |
| 09:45:54 |
17.81 |
1 |
6237 |
买入 |
| 09:46:00 |
17.81 |
5 |
6242 |
买入 |
| 09:46:06 |
17.76 |
15 |
6257 |
卖出 |
| 09:46:09 |
17.75 |
73 |
6330 |
卖出 |
| 09:46:12 |
17.8 |
3 |
6333 |
买入 |
| 09:46:24 |
17.74 |
100 |
6433 |
卖出 |
| 09:46:27 |
17.76 |
1 |
6434 |
买入 |
| 09:46:30 |
17.76 |
7 |
6441 |
卖出 |
| 09:46:33 |
17.77 |
5 |
6446 |
买入 |
| 09:46:36 |
17.77 |
55 |
6501 |
卖出 |
| 09:46:39 |
17.79 |
3 |
6504 |
买入 |
| 09:46:42 |
17.79 |
1 |
6505 |
卖出 |
| 09:46:45 |
17.79 |
19 |
6524 |
卖出 |
| 09:46:48 |
17.79 |
1 |
6525 |
卖出 |
| 09:46:51 |
17.79 |
50 |
6575 |
卖出 |
| 09:46:54 |
17.79 |
4 |
6579 |
卖出 |
| 09:47:00 |
17.8 |
4 |
6583 |
买入 |
| 09:47:03 |
17.8 |
28 |
6611 |
买入 |
| 09:47:06 |
17.84 |
2 |
6613 |
买入 |
| 09:47:09 |
17.84 |
9 |
6622 |
买入 |
| 09:47:18 |
17.82 |
1 |
6623 |
卖出 |
| 09:47:21 |
17.83 |
2 |
6625 |
买入 |
| 09:47:24 |
17.83 |
3 |
6628 |
卖出 |
| 09:47:27 |
17.84 |
3 |
6631 |
买入 |
| 09:47:30 |
17.85 |
135 |
6766 |
买入 |