天味食品[603317]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
21.7 |
1 |
1 |
集合竞价 |
| 09:15:12 |
21.78 |
1 |
1 |
集合竞价 |
| 09:15:57 |
21.7 |
1 |
1 |
集合竞价 |
| 09:17:42 |
20.7 |
110 |
110 |
集合竞价 |
| 09:18:54 |
21.7 |
2 |
2 |
集合竞价 |
| 09:24:48 |
21.65 |
24 |
24 |
集合竞价 |
| 09:25:05 |
21.65 |
25 |
49 |
买入 |
| 09:30:00 |
21.65 |
4 |
53 |
买入 |
| 09:30:03 |
21.65 |
7 |
60 |
买入 |
| 09:30:06 |
21.6 |
161 |
221 |
卖出 |
| 09:30:09 |
21.68 |
60 |
281 |
买入 |
| 09:30:12 |
21.64 |
69 |
350 |
卖出 |
| 09:30:15 |
21.66 |
21 |
371 |
买入 |
| 09:30:18 |
21.65 |
19 |
390 |
卖出 |
| 09:30:21 |
21.61 |
19 |
409 |
卖出 |
| 09:30:24 |
21.68 |
11 |
420 |
买入 |
| 09:30:27 |
21.6 |
16 |
436 |
卖出 |
| 09:30:30 |
21.6 |
22 |
458 |
卖出 |
| 09:30:33 |
21.59 |
25 |
483 |
卖出 |
| 09:30:36 |
21.6 |
149 |
632 |
买入 |
| 09:30:39 |
21.55 |
58 |
690 |
卖出 |
| 09:30:42 |
21.55 |
9 |
699 |
买入 |
| 09:30:45 |
21.55 |
7 |
706 |
卖出 |
| 09:30:48 |
21.59 |
7 |
713 |
买入 |
| 09:30:51 |
21.52 |
6 |
719 |
卖出 |
| 09:30:54 |
21.53 |
8 |
727 |
买入 |
| 09:30:57 |
21.53 |
6 |
733 |
卖出 |
| 09:31:00 |
21.6 |
5 |
738 |
买入 |
| 09:31:03 |
21.6 |
4 |
742 |
买入 |
| 09:31:06 |
21.56 |
10 |
752 |
卖出 |
| 09:31:09 |
21.56 |
11 |
763 |
卖出 |
| 09:31:12 |
21.56 |
5 |
768 |
卖出 |
| 09:31:15 |
21.59 |
4 |
772 |
买入 |
| 09:31:18 |
21.59 |
4 |
776 |
卖出 |
| 09:31:21 |
21.56 |
10 |
786 |
卖出 |
| 09:31:24 |
21.55 |
5 |
791 |
卖出 |
| 09:31:27 |
21.54 |
3 |
794 |
卖出 |
| 09:31:33 |
21.58 |
20 |
814 |
买入 |
| 09:31:36 |
21.55 |
11 |
825 |
卖出 |
| 09:31:39 |
21.55 |
5 |
830 |
卖出 |
| 09:31:42 |
21.54 |
18 |
848 |
卖出 |
| 09:31:45 |
21.54 |
1 |
849 |
买入 |
| 09:31:48 |
21.54 |
1 |
850 |
卖出 |
| 09:31:51 |
21.58 |
11 |
861 |
买入 |
| 09:31:54 |
21.59 |
5 |
866 |
买入 |
| 09:31:57 |
21.54 |
88 |
954 |
卖出 |
| 09:32:00 |
21.6 |
26 |
980 |
买入 |
| 09:32:03 |
21.6 |
14 |
994 |
买入 |
| 09:32:06 |
21.6 |
4 |
998 |
买入 |
| 09:32:12 |
21.66 |
25 |
1023 |
买入 |
| 09:32:15 |
21.59 |
8 |
1031 |
买入 |
| 09:32:18 |
21.57 |
9 |
1040 |
卖出 |
| 09:32:21 |
21.55 |
7 |
1047 |
卖出 |
| 09:32:24 |
21.57 |
4 |
1051 |
买入 |
| 09:32:27 |
21.57 |
16 |
1067 |
卖出 |
| 09:32:30 |
21.57 |
8 |
1075 |
买入 |
| 09:32:33 |
21.56 |
4 |
1079 |
卖出 |
| 09:32:36 |
21.64 |
11 |
1090 |
买入 |
| 09:32:39 |
21.58 |
4 |
1094 |
买入 |
| 09:32:42 |
21.57 |
7 |
1101 |
卖出 |
| 09:32:45 |
21.62 |
3 |
1104 |
买入 |
| 09:32:48 |
21.61 |
4 |
1108 |
卖出 |
| 09:32:51 |
21.58 |
3 |
1111 |
卖出 |
| 09:33:03 |
21.57 |
4 |
1115 |
卖出 |
| 09:33:06 |
21.59 |
4 |
1119 |
买入 |
| 09:33:09 |
21.58 |
5 |
1124 |
买入 |
| 09:33:12 |
21.57 |
5 |
1129 |
卖出 |
| 09:33:15 |
21.57 |
18 |
1147 |
卖出 |
| 09:33:18 |
21.56 |
34 |
1181 |
卖出 |
| 09:33:21 |
21.56 |
16 |
1197 |
卖出 |
| 09:33:24 |
21.55 |
20 |
1217 |
卖出 |
| 09:33:27 |
21.55 |
15 |
1232 |
卖出 |
| 09:33:30 |
21.56 |
12 |
1244 |
买入 |
| 09:33:33 |
21.55 |
32 |
1276 |
卖出 |
| 09:33:36 |
21.55 |
13 |
1289 |
卖出 |
| 09:33:39 |
21.56 |
4 |
1293 |
买入 |
| 09:33:42 |
21.56 |
27 |
1320 |
买入 |
| 09:33:45 |
21.57 |
6 |
1326 |
买入 |
| 09:33:48 |
21.55 |
4 |
1330 |
卖出 |
| 09:33:51 |
21.56 |
3 |
1333 |
买入 |
| 09:33:54 |
21.56 |
9 |
1342 |
买入 |
| 09:33:57 |
21.56 |
11 |
1353 |
买入 |
| 09:34:00 |
21.55 |
4 |
1357 |
卖出 |
| 09:34:03 |
21.53 |
68 |
1425 |
卖出 |
| 09:34:06 |
21.55 |
16 |
1441 |
卖出 |
| 09:34:09 |
21.54 |
53 |
1494 |
卖出 |
| 09:34:12 |
21.54 |
12 |
1506 |
卖出 |
| 09:34:15 |
21.54 |
1 |
1507 |
卖出 |
| 09:34:21 |
21.55 |
3 |
1510 |
买入 |
| 09:34:24 |
21.56 |
104 |
1614 |
买入 |
| 09:34:27 |
21.55 |
51 |
1665 |
卖出 |
| 09:34:30 |
21.55 |
8 |
1673 |
卖出 |
| 09:34:33 |
21.58 |
14 |
1687 |
买入 |
| 09:34:36 |
21.55 |
3 |
1690 |
卖出 |
| 09:34:39 |
21.58 |
65 |
1755 |
买入 |
| 09:34:42 |
21.55 |
8 |
1763 |
卖出 |
| 09:34:45 |
21.53 |
2 |
1765 |
卖出 |
| 09:34:48 |
21.54 |
2 |
1767 |
卖出 |
| 09:34:51 |
21.55 |
3 |
1770 |
买入 |
| 09:34:57 |
21.54 |
11 |
1781 |
卖出 |
| 09:35:00 |
21.53 |
3 |
1784 |
卖出 |
| 09:35:03 |
21.54 |
4 |
1788 |
买入 |
| 09:35:09 |
21.53 |
6 |
1794 |
卖出 |
| 09:35:12 |
21.52 |
12 |
1806 |
卖出 |
| 09:35:15 |
21.54 |
15 |
1821 |
买入 |
| 09:35:18 |
21.52 |
1 |
1822 |
卖出 |
| 09:35:21 |
21.51 |
3 |
1825 |
卖出 |
| 09:35:24 |
21.52 |
2 |
1827 |
卖出 |
| 09:35:27 |
21.51 |
10 |
1837 |
卖出 |
| 09:35:30 |
21.51 |
1 |
1838 |
卖出 |
| 09:35:33 |
21.51 |
1 |
1839 |
卖出 |
| 09:35:36 |
21.51 |
4 |
1843 |
卖出 |
| 09:35:39 |
21.51 |
7 |
1850 |
卖出 |
| 09:35:42 |
21.51 |
1 |
1851 |
卖出 |
| 09:35:45 |
21.51 |
2 |
1853 |
卖出 |
| 09:35:48 |
21.51 |
4 |
1857 |
卖出 |
| 09:35:51 |
21.51 |
2 |
1859 |
卖出 |
| 09:35:54 |
21.51 |
9 |
1868 |
卖出 |
| 09:35:57 |
21.51 |
5 |
1873 |
卖出 |
| 09:36:00 |
21.51 |
5 |
1878 |
卖出 |
| 09:36:03 |
21.51 |
3 |
1881 |
卖出 |
| 09:36:06 |
21.51 |
9 |
1890 |
卖出 |
| 09:36:09 |
21.52 |
1 |
1891 |
买入 |
| 09:36:12 |
21.51 |
2 |
1893 |
卖出 |
| 09:36:15 |
21.52 |
6 |
1899 |
买入 |
| 09:36:18 |
21.51 |
1 |
1900 |
卖出 |
| 09:36:21 |
21.52 |
2 |
1902 |
买入 |
| 09:36:24 |
21.51 |
3 |
1905 |
卖出 |
| 09:36:27 |
21.51 |
4 |
1909 |
卖出 |
| 09:36:30 |
21.54 |
2 |
1911 |
买入 |
| 09:36:33 |
21.54 |
2 |
1913 |
买入 |
| 09:36:39 |
21.59 |
5 |
1918 |
买入 |
| 09:36:45 |
21.58 |
2 |
1920 |
买入 |
| 09:36:51 |
21.59 |
2 |
1922 |
买入 |
| 09:36:57 |
21.59 |
3 |
1925 |
买入 |
| 09:37:00 |
21.55 |
4 |
1929 |
卖出 |
| 09:37:15 |
21.6 |
5 |
1934 |
买入 |
| 09:37:21 |
21.6 |
2 |
1936 |
买入 |
| 09:37:24 |
21.62 |
2 |
1938 |
买入 |
| 09:37:27 |
21.62 |
9 |
1947 |
买入 |
| 09:37:30 |
21.63 |
7 |
1954 |
买入 |
| 09:37:33 |
21.6 |
1 |
1955 |
卖出 |
| 09:37:42 |
21.63 |
2 |
1957 |
买入 |
| 09:38:03 |
21.63 |
1 |
1958 |
买入 |
| 09:38:06 |
21.61 |
18 |
1976 |
卖出 |
| 09:38:09 |
21.61 |
3 |
1979 |
卖出 |
| 09:38:18 |
21.61 |
3 |
1982 |
卖出 |
| 09:38:21 |
21.6 |
6 |
1988 |
卖出 |
| 09:38:24 |
21.64 |
3 |
1991 |
买入 |
| 09:38:27 |
21.62 |
2 |
1993 |
卖出 |
| 09:38:33 |
21.62 |
3 |
1996 |
卖出 |
| 09:38:36 |
21.59 |
80 |
2076 |
卖出 |
| 09:38:39 |
21.6 |
14 |
2090 |
买入 |
| 09:38:42 |
21.62 |
8 |
2098 |
买入 |
| 09:38:45 |
21.61 |
6 |
2104 |
卖出 |
| 09:38:48 |
21.6 |
1 |
2105 |
卖出 |
| 09:38:54 |
21.59 |
5 |
2110 |
卖出 |
| 09:38:57 |
21.6 |
3 |
2113 |
卖出 |
| 09:39:00 |
21.6 |
3 |
2116 |
买入 |
| 09:39:03 |
21.59 |
3 |
2119 |
卖出 |
| 09:39:09 |
21.58 |
283 |
2402 |
卖出 |
| 09:39:12 |
21.55 |
18 |
2420 |
卖出 |
| 09:39:15 |
21.55 |
6 |
2426 |
买入 |
| 09:39:18 |
21.56 |
33 |
2459 |
买入 |
| 09:39:21 |
21.56 |
4 |
2463 |
卖出 |
| 09:39:24 |
21.56 |
1 |
2464 |
卖出 |
| 09:39:45 |
21.56 |
3 |
2467 |
卖出 |
| 09:40:00 |
21.57 |
1 |
2468 |
卖出 |
| 09:40:03 |
21.56 |
20 |
2488 |
卖出 |
| 09:40:06 |
21.56 |
4 |
2492 |
卖出 |
| 09:40:09 |
21.56 |
24 |
2516 |
卖出 |
| 09:40:12 |
21.55 |
23 |
2539 |
卖出 |
| 09:40:15 |
21.54 |
5 |
2544 |
卖出 |
| 09:40:18 |
21.54 |
1 |
2545 |
卖出 |
| 09:40:27 |
21.55 |
6 |
2551 |
买入 |
| 09:40:30 |
21.55 |
1 |
2552 |
卖出 |
| 09:40:33 |
21.55 |
5 |
2557 |
卖出 |
| 09:40:36 |
21.54 |
1 |
2558 |
卖出 |
| 09:40:39 |
21.55 |
3 |
2561 |
买入 |
| 09:40:42 |
21.54 |
10 |
2571 |
卖出 |
| 09:40:45 |
21.54 |
1 |
2572 |
卖出 |
| 09:40:48 |
21.54 |
1 |
2573 |
卖出 |
| 09:41:00 |
21.54 |
10 |
2583 |
卖出 |
| 09:41:03 |
21.54 |
7 |
2590 |
卖出 |
| 09:41:06 |
21.54 |
14 |
2604 |
卖出 |
| 09:41:09 |
21.54 |
3 |
2607 |
卖出 |
| 09:41:12 |
21.54 |
5 |
2612 |
卖出 |
| 09:41:15 |
21.53 |
140 |
2752 |
卖出 |
| 09:41:18 |
21.52 |
148 |
2900 |
卖出 |
| 09:41:21 |
21.51 |
63 |
2963 |
卖出 |
| 09:41:24 |
21.51 |
47 |
3010 |
卖出 |
| 09:41:27 |
21.51 |
120 |
3130 |
买入 |
| 09:41:30 |
21.5 |
63 |
3193 |
卖出 |
| 09:41:33 |
21.49 |
268 |
3461 |
卖出 |
| 09:41:36 |
21.45 |
56 |
3517 |
卖出 |
| 09:41:39 |
21.44 |
5 |
3522 |
卖出 |
| 09:41:42 |
21.43 |
12 |
3534 |
卖出 |
| 09:41:45 |
21.43 |
7 |
3541 |
买入 |
| 09:41:48 |
21.43 |
40 |
3581 |
买入 |
| 09:41:51 |
21.43 |
6 |
3587 |
卖出 |
| 09:41:54 |
21.44 |
3 |
3590 |
买入 |
| 09:41:57 |
21.46 |
4 |
3594 |
买入 |
| 09:42:00 |
21.46 |
2 |
3596 |
卖出 |
| 09:42:06 |
21.47 |
13 |
3609 |
卖出 |
| 09:42:09 |
21.47 |
4 |
3613 |
卖出 |
| 09:42:12 |
21.47 |
2 |
3615 |
卖出 |
| 09:42:15 |
21.47 |
1 |
3616 |
卖出 |
| 09:42:18 |
21.47 |
1 |
3617 |
卖出 |
| 09:42:21 |
21.55 |
268 |
3885 |
买入 |
| 09:42:24 |
21.5 |
41 |
3926 |
卖出 |
| 09:42:27 |
21.53 |
42 |
3968 |
买入 |
| 09:42:30 |
21.5 |
4 |
3972 |
卖出 |
| 09:42:39 |
21.53 |
2 |
3974 |
卖出 |
| 09:42:42 |
21.53 |
2 |
3976 |
卖出 |
| 09:42:45 |
21.53 |
3 |
3979 |
买入 |
| 09:42:51 |
21.52 |
1 |
3980 |
卖出 |
| 09:42:54 |
21.53 |
3 |
3983 |
买入 |
| 09:42:57 |
21.52 |
1 |
3984 |
卖出 |
| 09:43:00 |
21.53 |
1 |
3985 |
买入 |
| 09:43:03 |
21.52 |
6 |
3991 |
卖出 |
| 09:43:06 |
21.52 |
1 |
3992 |
卖出 |
| 09:43:18 |
21.52 |
1 |
3993 |
买入 |
| 09:43:21 |
21.53 |
1 |
3994 |
买入 |
| 09:43:27 |
21.53 |
5 |
3999 |
买入 |
| 09:43:30 |
21.52 |
2 |
4001 |
卖出 |
| 09:43:33 |
21.53 |
1 |
4002 |
买入 |
| 09:43:36 |
21.5 |
43 |
4045 |
卖出 |
| 09:43:39 |
21.53 |
210 |
4255 |
买入 |
| 09:43:42 |
21.48 |
26 |
4281 |
卖出 |
| 09:43:45 |
21.48 |
13 |
4294 |
买入 |
| 09:43:48 |
21.48 |
2 |
4296 |
卖出 |
| 09:43:54 |
21.48 |
17 |
4313 |
买入 |
| 09:43:57 |
21.45 |
2 |
4315 |
卖出 |
| 09:44:00 |
21.45 |
54 |
4369 |
卖出 |
| 09:44:03 |
21.45 |
3 |
4372 |
卖出 |
| 09:44:06 |
21.45 |
22 |
4394 |
卖出 |
| 09:44:09 |
21.44 |
5 |
4399 |
卖出 |
| 09:44:12 |
21.43 |
15 |
4414 |
卖出 |
| 09:44:15 |
21.43 |
1 |
4415 |
卖出 |
| 09:44:18 |
21.43 |
1 |
4416 |
卖出 |
| 09:44:21 |
21.43 |
5 |
4421 |
卖出 |
| 09:44:24 |
21.44 |
6 |
4427 |
买入 |
| 09:44:27 |
21.45 |
41 |
4468 |
买入 |
| 09:44:31 |
21.46 |
15 |
4483 |
买入 |
| 09:44:33 |
21.46 |
3 |
4486 |
卖出 |
| 09:44:36 |
21.48 |
4 |
4490 |
买入 |
| 09:44:39 |
21.45 |
7 |
4497 |
卖出 |
| 09:44:42 |
21.49 |
2 |
4499 |
卖出 |
| 09:44:45 |
21.47 |
1 |
4500 |
卖出 |
| 09:44:51 |
21.53 |
51 |
4551 |
买入 |
| 09:44:54 |
21.49 |
8 |
4559 |
卖出 |
| 09:44:57 |
21.49 |
2 |
4561 |
卖出 |
| 09:45:12 |
21.5 |
4 |
4565 |
卖出 |
| 09:45:21 |
21.51 |
13 |
4578 |
买入 |
| 09:45:24 |
21.5 |
36 |
4614 |
卖出 |
| 09:45:27 |
21.5 |
4 |
4618 |
卖出 |
| 09:45:30 |
21.5 |
21 |
4639 |
卖出 |
| 09:45:33 |
21.49 |
4 |
4643 |
卖出 |
| 09:45:36 |
21.5 |
7 |
4650 |
买入 |
| 09:45:39 |
21.46 |
4 |
4654 |
卖出 |
| 09:45:42 |
21.5 |
2 |
4656 |
买入 |
| 09:45:48 |
21.5 |
1 |
4657 |
买入 |
| 09:45:51 |
21.5 |
2 |
4659 |
买入 |
| 09:45:54 |
21.46 |
3 |
4662 |
卖出 |
| 09:45:57 |
21.46 |
6 |
4668 |
卖出 |
| 09:46:12 |
21.46 |
14 |
4682 |
卖出 |
| 09:46:15 |
21.46 |
12 |
4694 |
买入 |
| 09:46:18 |
21.46 |
3 |
4697 |
买入 |
| 09:46:21 |
21.46 |
20 |
4717 |
买入 |
| 09:46:24 |
21.45 |
13 |
4730 |
卖出 |
| 09:46:27 |
21.45 |
4 |
4734 |
卖出 |
| 09:46:30 |
21.46 |
5 |
4739 |
买入 |
| 09:46:36 |
21.46 |
1 |
4740 |
买入 |
| 09:46:39 |
21.46 |
56 |
4796 |
买入 |
| 09:46:42 |
21.5 |
222 |
5018 |
买入 |
| 09:46:45 |
21.51 |
32 |
5050 |
卖出 |
| 09:46:48 |
21.51 |
6 |
5056 |
卖出 |
| 09:46:51 |
21.5 |
2 |
5058 |
卖出 |
| 09:46:54 |
21.5 |
42 |
5100 |
卖出 |
| 09:46:57 |
21.5 |
6 |
5106 |
卖出 |
| 09:47:03 |
21.53 |
1 |
5107 |
买入 |
| 09:47:06 |
21.5 |
10 |
5117 |
卖出 |
| 09:47:09 |
21.53 |
2 |
5119 |
买入 |
| 09:47:12 |
21.53 |
10 |
5129 |
买入 |
| 09:47:15 |
21.5 |
11 |
5140 |
卖出 |
| 09:47:21 |
21.46 |
21 |
5161 |
卖出 |
| 09:47:24 |
21.48 |
4 |
5165 |
卖出 |
| 09:47:27 |
21.45 |
17 |
5182 |
卖出 |
| 09:47:30 |
21.53 |
23 |
5205 |
买入 |
| 09:47:33 |
21.48 |
3 |
5208 |
卖出 |
| 09:47:36 |
21.48 |
1 |
5209 |
卖出 |
| 09:47:42 |
21.5 |
5 |
5214 |
买入 |
| 09:47:48 |
21.5 |
19 |
5233 |
买入 |
| 09:47:51 |
21.48 |
6 |
5239 |
卖出 |
| 09:48:06 |
21.47 |
17 |
5256 |
卖出 |
| 09:48:09 |
21.47 |
2 |
5258 |
卖出 |
| 09:48:12 |
21.47 |
2 |
5260 |
卖出 |
| 09:48:15 |
21.48 |
5 |
5265 |
买入 |
| 09:48:18 |
21.48 |
2 |
5267 |
卖出 |
| 09:48:27 |
21.5 |
11 |
5278 |
买入 |