千禾味业[603027]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
19.7 |
6 |
6 |
集合竞价 |
| 09:18:20 |
19.5 |
201 |
201 |
集合竞价 |
| 09:19:14 |
19.48 |
247 |
247 |
集合竞价 |
| 09:25:03 |
19.48 |
454 |
701 |
买入 |
| 09:30:02 |
19.46 |
132 |
833 |
卖出 |
| 09:30:05 |
19.47 |
581 |
1414 |
买入 |
| 09:30:09 |
19.47 |
129 |
1543 |
买入 |
| 09:30:12 |
19.48 |
165 |
1708 |
买入 |
| 09:30:15 |
19.47 |
242 |
1950 |
卖出 |
| 09:30:18 |
19.48 |
177 |
2127 |
买入 |
| 09:30:20 |
19.54 |
67 |
2194 |
买入 |
| 09:30:23 |
19.54 |
66 |
2260 |
买入 |
| 09:30:26 |
19.6 |
75 |
2335 |
买入 |
| 09:30:29 |
19.6 |
3 |
2338 |
买入 |
| 09:30:32 |
19.55 |
3 |
2341 |
卖出 |
| 09:30:35 |
19.55 |
39 |
2380 |
卖出 |
| 09:30:38 |
19.6 |
7 |
2387 |
买入 |
| 09:30:41 |
19.55 |
21 |
2408 |
卖出 |
| 09:30:44 |
19.55 |
37 |
2445 |
卖出 |
| 09:30:47 |
19.51 |
25 |
2470 |
卖出 |
| 09:30:50 |
19.51 |
110 |
2580 |
卖出 |
| 09:30:53 |
19.49 |
6 |
2586 |
卖出 |
| 09:30:56 |
19.48 |
34 |
2620 |
卖出 |
| 09:30:59 |
19.46 |
9 |
2629 |
卖出 |
| 09:31:02 |
19.45 |
70 |
2699 |
卖出 |
| 09:31:05 |
19.43 |
57 |
2756 |
卖出 |
| 09:31:08 |
19.43 |
195 |
2951 |
买入 |
| 09:31:11 |
19.45 |
34 |
2985 |
买入 |
| 09:31:14 |
19.45 |
19 |
3004 |
买入 |
| 09:31:17 |
19.46 |
14 |
3018 |
买入 |
| 09:31:20 |
19.47 |
34 |
3052 |
买入 |
| 09:31:23 |
19.47 |
33 |
3085 |
卖出 |
| 09:31:26 |
19.47 |
25 |
3110 |
买入 |
| 09:31:29 |
19.53 |
65 |
3175 |
买入 |
| 09:31:32 |
19.55 |
41 |
3216 |
买入 |
| 09:31:35 |
19.52 |
40 |
3256 |
卖出 |
| 09:31:38 |
19.51 |
17 |
3273 |
买入 |
| 09:31:41 |
19.49 |
19 |
3292 |
卖出 |
| 09:31:44 |
19.51 |
40 |
3332 |
买入 |
| 09:31:47 |
19.53 |
31 |
3363 |
买入 |
| 09:31:50 |
19.55 |
45 |
3408 |
买入 |
| 09:31:53 |
19.5 |
5 |
3413 |
卖出 |
| 09:31:56 |
19.54 |
4 |
3417 |
买入 |
| 09:31:59 |
19.5 |
35 |
3452 |
卖出 |
| 09:32:02 |
19.5 |
21 |
3473 |
卖出 |
| 09:32:05 |
19.48 |
27 |
3500 |
卖出 |
| 09:32:08 |
19.47 |
96 |
3596 |
卖出 |
| 09:32:11 |
19.47 |
17 |
3613 |
买入 |
| 09:32:14 |
19.44 |
22 |
3635 |
卖出 |
| 09:32:17 |
19.46 |
18 |
3653 |
买入 |
| 09:32:20 |
19.45 |
30 |
3683 |
卖出 |
| 09:32:23 |
19.44 |
4 |
3687 |
卖出 |
| 09:32:26 |
19.44 |
12 |
3699 |
卖出 |
| 09:32:29 |
19.44 |
28 |
3727 |
卖出 |
| 09:32:32 |
19.44 |
5 |
3732 |
买入 |
| 09:32:35 |
19.42 |
156 |
3888 |
卖出 |
| 09:32:38 |
19.4 |
125 |
4013 |
卖出 |
| 09:32:41 |
19.4 |
91 |
4104 |
卖出 |
| 09:32:44 |
19.38 |
68 |
4172 |
卖出 |
| 09:32:47 |
19.41 |
134 |
4306 |
买入 |
| 09:32:50 |
19.42 |
29 |
4335 |
买入 |
| 09:32:53 |
19.4 |
30 |
4365 |
卖出 |
| 09:32:56 |
19.42 |
12 |
4377 |
买入 |
| 09:32:59 |
19.39 |
71 |
4448 |
卖出 |
| 09:33:02 |
19.4 |
25 |
4473 |
买入 |
| 09:33:05 |
19.39 |
18 |
4491 |
卖出 |
| 09:33:08 |
19.4 |
23 |
4514 |
买入 |
| 09:33:11 |
19.39 |
95 |
4609 |
卖出 |
| 09:33:14 |
19.38 |
193 |
4802 |
卖出 |
| 09:33:17 |
19.37 |
61 |
4863 |
卖出 |
| 09:33:20 |
19.37 |
16 |
4879 |
卖出 |
| 09:33:23 |
19.36 |
35 |
4914 |
卖出 |
| 09:33:26 |
19.36 |
59 |
4973 |
卖出 |
| 09:33:29 |
19.36 |
45 |
5018 |
买入 |
| 09:33:32 |
19.35 |
56 |
5074 |
卖出 |
| 09:33:35 |
19.35 |
44 |
5118 |
卖出 |
| 09:33:38 |
19.35 |
3 |
5121 |
卖出 |
| 09:33:41 |
19.36 |
30 |
5151 |
买入 |
| 09:33:44 |
19.36 |
20 |
5171 |
卖出 |
| 09:33:47 |
19.37 |
59 |
5230 |
买入 |
| 09:33:50 |
19.36 |
10 |
5240 |
卖出 |
| 09:33:53 |
19.38 |
44 |
5284 |
买入 |
| 09:33:56 |
19.38 |
54 |
5338 |
买入 |
| 09:33:59 |
19.39 |
11 |
5349 |
买入 |
| 09:34:02 |
19.39 |
25 |
5374 |
买入 |
| 09:34:05 |
19.4 |
27 |
5401 |
买入 |
| 09:34:08 |
19.39 |
13 |
5414 |
卖出 |
| 09:34:11 |
19.41 |
155 |
5569 |
买入 |
| 09:34:14 |
19.4 |
3 |
5572 |
卖出 |
| 09:34:17 |
19.4 |
90 |
5662 |
卖出 |
| 09:34:20 |
19.41 |
10 |
5672 |
买入 |
| 09:34:23 |
19.4 |
37 |
5709 |
卖出 |
| 09:34:26 |
19.41 |
125 |
5834 |
买入 |
| 09:34:29 |
19.4 |
74 |
5908 |
卖出 |
| 09:34:32 |
19.41 |
122 |
6030 |
买入 |
| 09:34:35 |
19.39 |
62 |
6092 |
卖出 |
| 09:34:38 |
19.4 |
83 |
6175 |
买入 |
| 09:34:41 |
19.4 |
44 |
6219 |
卖出 |
| 09:34:44 |
19.4 |
61 |
6280 |
买入 |
| 09:34:47 |
19.4 |
34 |
6314 |
卖出 |
| 09:34:50 |
19.4 |
4 |
6318 |
卖出 |
| 09:34:53 |
19.41 |
16 |
6334 |
买入 |
| 09:34:56 |
19.43 |
6 |
6340 |
买入 |
| 09:34:59 |
19.41 |
3 |
6343 |
卖出 |
| 09:35:02 |
19.41 |
8 |
6351 |
卖出 |
| 09:35:05 |
19.41 |
69 |
6420 |
卖出 |
| 09:35:08 |
19.4 |
132 |
6552 |
卖出 |
| 09:35:11 |
19.38 |
130 |
6682 |
卖出 |
| 09:35:14 |
19.38 |
54 |
6736 |
卖出 |
| 09:35:17 |
19.4 |
90 |
6826 |
买入 |
| 09:35:20 |
19.38 |
80 |
6906 |
卖出 |
| 09:35:23 |
19.38 |
112 |
7018 |
买入 |
| 09:35:26 |
19.41 |
101 |
7119 |
买入 |
| 09:35:29 |
19.41 |
1 |
7120 |
卖出 |
| 09:35:35 |
19.41 |
5 |
7125 |
卖出 |
| 09:35:41 |
19.4 |
42 |
7167 |
卖出 |
| 09:35:44 |
19.4 |
8 |
7175 |
卖出 |
| 09:35:47 |
19.39 |
2 |
7177 |
卖出 |
| 09:35:50 |
19.4 |
10 |
7187 |
买入 |
| 09:35:53 |
19.4 |
0 |
7187 |
卖出 |
| 09:35:56 |
19.41 |
4 |
7191 |
买入 |
| 09:35:59 |
19.41 |
8 |
7199 |
卖出 |
| 09:36:02 |
19.41 |
2 |
7201 |
卖出 |
| 09:36:05 |
19.4 |
17 |
7218 |
卖出 |
| 09:36:08 |
19.4 |
47 |
7265 |
卖出 |
| 09:36:11 |
19.4 |
6 |
7271 |
卖出 |
| 09:36:14 |
19.39 |
59 |
7330 |
卖出 |
| 09:36:17 |
19.4 |
80 |
7410 |
买入 |
| 09:36:20 |
19.4 |
23 |
7433 |
卖出 |
| 09:36:23 |
19.38 |
85 |
7518 |
卖出 |
| 09:36:26 |
19.39 |
10 |
7528 |
买入 |
| 09:36:29 |
19.39 |
0 |
7528 |
买入 |
| 09:36:32 |
19.39 |
5 |
7533 |
卖出 |
| 09:36:35 |
19.39 |
33 |
7566 |
卖出 |
| 09:36:38 |
19.39 |
15 |
7581 |
买入 |
| 09:36:41 |
19.39 |
4 |
7585 |
买入 |
| 09:36:44 |
19.39 |
5 |
7590 |
卖出 |
| 09:36:50 |
19.39 |
58 |
7648 |
卖出 |
| 09:36:53 |
19.39 |
42 |
7690 |
卖出 |
| 09:36:56 |
19.38 |
9 |
7699 |
卖出 |
| 09:36:59 |
19.39 |
4 |
7703 |
买入 |
| 09:37:02 |
19.38 |
95 |
7798 |
卖出 |
| 09:37:05 |
19.37 |
86 |
7884 |
卖出 |
| 09:37:08 |
19.36 |
102 |
7986 |
卖出 |
| 09:37:11 |
19.36 |
49 |
8035 |
买入 |
| 09:37:14 |
19.37 |
50 |
8085 |
买入 |
| 09:37:17 |
19.35 |
249 |
8334 |
卖出 |
| 09:37:20 |
19.37 |
8 |
8342 |
卖出 |
| 09:37:24 |
19.37 |
10 |
8352 |
卖出 |
| 09:37:26 |
19.37 |
13 |
8365 |
卖出 |
| 09:37:29 |
19.37 |
2 |
8367 |
卖出 |
| 09:37:35 |
19.37 |
17 |
8384 |
卖出 |
| 09:37:38 |
19.38 |
4 |
8388 |
卖出 |
| 09:37:41 |
19.38 |
4 |
8392 |
卖出 |
| 09:37:50 |
19.4 |
12 |
8404 |
买入 |
| 09:37:53 |
19.38 |
2 |
8406 |
卖出 |
| 09:37:56 |
19.39 |
1 |
8407 |
卖出 |
| 09:37:59 |
19.39 |
7 |
8414 |
买入 |
| 09:38:02 |
19.39 |
37 |
8451 |
买入 |
| 09:38:05 |
19.38 |
76 |
8527 |
卖出 |
| 09:38:08 |
19.39 |
20 |
8547 |
买入 |
| 09:38:11 |
19.39 |
39 |
8586 |
卖出 |
| 09:38:14 |
19.37 |
38 |
8624 |
卖出 |
| 09:38:17 |
19.39 |
16 |
8640 |
卖出 |
| 09:38:20 |
19.37 |
6 |
8646 |
卖出 |
| 09:38:23 |
19.38 |
62 |
8708 |
买入 |
| 09:38:26 |
19.37 |
17 |
8725 |
卖出 |
| 09:38:29 |
19.37 |
5 |
8730 |
卖出 |
| 09:38:32 |
19.37 |
22 |
8752 |
卖出 |
| 09:38:35 |
19.37 |
176 |
8928 |
卖出 |
| 09:38:38 |
19.36 |
48 |
8976 |
卖出 |
| 09:38:41 |
19.36 |
13 |
8989 |
卖出 |
| 09:38:44 |
19.36 |
8 |
8997 |
卖出 |
| 09:38:47 |
19.36 |
57 |
9054 |
卖出 |
| 09:38:50 |
19.36 |
53 |
9107 |
卖出 |
| 09:38:53 |
19.36 |
10 |
9117 |
卖出 |
| 09:38:56 |
19.35 |
85 |
9202 |
卖出 |
| 09:38:59 |
19.36 |
42 |
9244 |
买入 |
| 09:39:02 |
19.35 |
64 |
9308 |
卖出 |
| 09:39:05 |
19.34 |
142 |
9450 |
卖出 |
| 09:39:08 |
19.33 |
56 |
9506 |
卖出 |
| 09:39:11 |
19.33 |
75 |
9581 |
卖出 |
| 09:39:14 |
19.31 |
19 |
9600 |
卖出 |
| 09:39:17 |
19.31 |
27 |
9627 |
卖出 |
| 09:39:20 |
19.31 |
3 |
9630 |
卖出 |
| 09:39:23 |
19.31 |
92 |
9722 |
卖出 |
| 09:39:26 |
19.31 |
25 |
9747 |
卖出 |
| 09:39:29 |
19.31 |
52 |
9799 |
买入 |
| 09:39:32 |
19.31 |
5 |
9804 |
买入 |
| 09:39:35 |
19.3 |
10 |
9814 |
卖出 |
| 09:39:38 |
19.31 |
38 |
9852 |
买入 |
| 09:39:41 |
19.31 |
51 |
9903 |
买入 |
| 09:39:44 |
19.31 |
10 |
9913 |
卖出 |
| 09:39:47 |
19.31 |
18 |
9931 |
卖出 |
| 09:39:50 |
19.31 |
30 |
9961 |
卖出 |
| 09:39:53 |
19.31 |
41 |
10002 |
卖出 |
| 09:39:56 |
19.31 |
18 |
10020 |
买入 |
| 09:39:59 |
19.31 |
31 |
10051 |
卖出 |
| 09:40:02 |
19.31 |
82 |
10133 |
卖出 |
| 09:40:05 |
19.31 |
57 |
10190 |
买入 |
| 09:40:08 |
19.34 |
86 |
10276 |
买入 |
| 09:40:11 |
19.34 |
41 |
10317 |
买入 |
| 09:40:14 |
19.34 |
3 |
10320 |
买入 |
| 09:40:17 |
19.34 |
36 |
10356 |
买入 |
| 09:40:20 |
19.34 |
3 |
10359 |
卖出 |
| 09:40:23 |
19.34 |
15 |
10374 |
卖出 |
| 09:40:26 |
19.34 |
10 |
10384 |
买入 |
| 09:40:29 |
19.34 |
46 |
10430 |
卖出 |
| 09:40:32 |
19.33 |
10 |
10440 |
卖出 |
| 09:40:35 |
19.33 |
111 |
10551 |
卖出 |
| 09:40:38 |
19.3 |
281 |
10832 |
卖出 |
| 09:40:41 |
19.3 |
99 |
10931 |
卖出 |
| 09:40:44 |
19.29 |
44 |
10975 |
卖出 |
| 09:40:47 |
19.28 |
9 |
10984 |
卖出 |
| 09:40:50 |
19.28 |
47 |
11031 |
卖出 |
| 09:40:53 |
19.28 |
19 |
11050 |
卖出 |
| 09:40:56 |
19.28 |
10 |
11060 |
卖出 |
| 09:40:59 |
19.28 |
204 |
11264 |
卖出 |
| 09:41:02 |
19.3 |
5 |
11269 |
买入 |
| 09:41:06 |
19.3 |
6 |
11275 |
买入 |
| 09:41:09 |
19.31 |
9 |
11284 |
买入 |
| 09:41:11 |
19.31 |
27 |
11311 |
买入 |
| 09:41:17 |
19.3 |
11 |
11322 |
卖出 |
| 09:41:23 |
19.3 |
25 |
11347 |
卖出 |
| 09:41:27 |
19.31 |
10 |
11357 |
卖出 |
| 09:41:29 |
19.32 |
22 |
11379 |
买入 |
| 09:41:33 |
19.32 |
8 |
11387 |
卖出 |
| 09:41:35 |
19.32 |
6 |
11393 |
买入 |
| 09:41:38 |
19.32 |
8 |
11401 |
买入 |
| 09:41:42 |
19.32 |
3 |
11404 |
卖出 |
| 09:41:44 |
19.33 |
288 |
11692 |
买入 |
| 09:41:47 |
19.32 |
28 |
11720 |
卖出 |
| 09:41:51 |
19.34 |
21 |
11741 |
买入 |
| 09:41:53 |
19.34 |
15 |
11756 |
买入 |
| 09:41:57 |
19.33 |
71 |
11827 |
卖出 |
| 09:41:59 |
19.33 |
338 |
12165 |
买入 |
| 09:42:03 |
19.34 |
13 |
12178 |
卖出 |
| 09:42:06 |
19.38 |
18 |
12196 |
买入 |
| 09:42:09 |
19.37 |
154 |
12350 |
卖出 |
| 09:42:12 |
19.36 |
50 |
12400 |
卖出 |
| 09:42:14 |
19.37 |
40 |
12440 |
买入 |
| 09:42:17 |
19.37 |
4 |
12444 |
买入 |
| 09:42:20 |
19.37 |
114 |
12558 |
买入 |
| 09:42:23 |
19.37 |
43 |
12601 |
买入 |
| 09:42:27 |
19.35 |
3 |
12604 |
卖出 |
| 09:42:30 |
19.33 |
112 |
12716 |
卖出 |
| 09:42:33 |
19.32 |
50 |
12766 |
卖出 |
| 09:42:36 |
19.31 |
14 |
12780 |
卖出 |
| 09:42:39 |
19.31 |
29 |
12809 |
买入 |
| 09:42:42 |
19.32 |
15 |
12824 |
买入 |
| 09:42:44 |
19.33 |
7 |
12831 |
买入 |
| 09:42:47 |
19.3 |
50 |
12881 |
卖出 |
| 09:42:51 |
19.3 |
17 |
12898 |
卖出 |
| 09:42:54 |
19.32 |
5 |
12903 |
买入 |
| 09:42:57 |
19.33 |
25 |
12928 |
买入 |
| 09:42:59 |
19.34 |
22 |
12950 |
买入 |
| 09:43:03 |
19.33 |
14 |
12964 |
卖出 |
| 09:43:09 |
19.35 |
330 |
13294 |
买入 |
| 09:43:12 |
19.34 |
104 |
13398 |
卖出 |
| 09:43:15 |
19.3 |
3 |
13401 |
卖出 |
| 09:43:18 |
19.3 |
32 |
13433 |
卖出 |
| 09:43:21 |
19.3 |
46 |
13479 |
卖出 |
| 09:43:24 |
19.3 |
16 |
13495 |
卖出 |
| 09:43:27 |
19.3 |
177 |
13672 |
卖出 |
| 09:43:30 |
19.29 |
82 |
13754 |
卖出 |
| 09:43:33 |
19.28 |
8 |
13762 |
卖出 |
| 09:43:36 |
19.28 |
8 |
13770 |
卖出 |
| 09:43:39 |
19.28 |
2 |
13772 |
卖出 |
| 09:43:42 |
19.28 |
14 |
13786 |
卖出 |
| 09:43:45 |
19.28 |
16 |
13802 |
卖出 |
| 09:43:48 |
19.28 |
4 |
13806 |
买入 |
| 09:43:54 |
19.28 |
11 |
13817 |
买入 |
| 09:43:57 |
19.28 |
11 |
13828 |
买入 |
| 09:44:00 |
19.28 |
25 |
13853 |
卖出 |
| 09:44:03 |
19.29 |
9 |
13862 |
买入 |
| 09:44:05 |
19.28 |
3 |
13865 |
卖出 |
| 09:44:09 |
19.29 |
10 |
13875 |
买入 |
| 09:44:12 |
19.28 |
41 |
13916 |
卖出 |
| 09:44:15 |
19.28 |
20 |
13936 |
卖出 |
| 09:44:18 |
19.28 |
11 |
13947 |
卖出 |
| 09:44:21 |
19.29 |
185 |
14132 |
买入 |
| 09:44:24 |
19.29 |
11 |
14143 |
卖出 |
| 09:44:30 |
19.29 |
3 |
14146 |
买入 |
| 09:44:33 |
19.29 |
4 |
14150 |
买入 |
| 09:44:36 |
19.28 |
20 |
14170 |
卖出 |
| 09:44:39 |
19.3 |
50 |
14220 |
买入 |
| 09:44:42 |
19.28 |
5 |
14225 |
卖出 |
| 09:44:44 |
19.28 |
316 |
14541 |
卖出 |
| 09:44:48 |
19.28 |
13 |
14554 |
买入 |
| 09:44:54 |
19.25 |
18 |
14572 |
卖出 |
| 09:44:57 |
19.27 |
14 |
14586 |
买入 |
| 09:45:00 |
19.25 |
13 |
14599 |
卖出 |
| 09:45:03 |
19.25 |
21 |
14620 |
卖出 |
| 09:45:06 |
19.24 |
439 |
15059 |
卖出 |
| 09:45:09 |
19.23 |
25 |
15084 |
卖出 |
| 09:45:12 |
19.22 |
34 |
15118 |
卖出 |
| 09:45:15 |
19.22 |
8 |
15126 |
卖出 |
| 09:45:18 |
19.23 |
5 |
15131 |
买入 |
| 09:45:21 |
19.22 |
28 |
15159 |
卖出 |
| 09:45:24 |
19.22 |
52 |
15211 |
买入 |