安井食品[603345]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
135.7 |
1 |
1 |
集合竞价 |
| 09:15:08 |
135.57 |
4 |
4 |
集合竞价 |
| 09:16:02 |
135.59 |
9 |
9 |
集合竞价 |
| 09:16:59 |
135.63 |
8 |
8 |
集合竞价 |
| 09:17:32 |
135.58 |
11 |
11 |
集合竞价 |
| 09:18:35 |
135.57 |
11 |
11 |
集合竞价 |
| 09:18:41 |
135.5 |
5 |
5 |
集合竞价 |
| 09:20:02 |
135.01 |
6 |
6 |
集合竞价 |
| 09:21:32 |
135 |
24 |
24 |
集合竞价 |
| 09:23:59 |
134.85 |
30 |
30 |
集合竞价 |
| 09:24:11 |
134.63 |
34 |
34 |
集合竞价 |
| 09:24:20 |
134.5 |
35 |
35 |
集合竞价 |
| 09:24:32 |
134.3 |
45 |
45 |
集合竞价 |
| 09:24:41 |
134.47 |
51 |
51 |
集合竞价 |
| 09:24:47 |
134.31 |
57 |
57 |
集合竞价 |
| 09:24:50 |
134.47 |
58 |
58 |
集合竞价 |
| 09:24:53 |
134.5 |
73 |
73 |
集合竞价 |
| 09:24:56 |
134.85 |
79 |
79 |
集合竞价 |
| 09:24:59 |
135 |
93 |
93 |
集合竞价 |
| 09:25:03 |
135 |
93 |
186 |
买入 |
| 09:30:02 |
134.85 |
8 |
194 |
卖出 |
| 09:30:05 |
134.85 |
23 |
217 |
买入 |
| 09:30:09 |
134.5 |
13 |
230 |
买入 |
| 09:30:12 |
134.5 |
15 |
245 |
买入 |
| 09:30:15 |
134.2 |
5 |
250 |
卖出 |
| 09:30:18 |
134.21 |
5 |
255 |
卖出 |
| 09:30:20 |
134.2 |
3 |
258 |
卖出 |
| 09:30:23 |
134.2 |
33 |
291 |
卖出 |
| 09:30:26 |
134 |
31 |
322 |
卖出 |
| 09:30:29 |
133.88 |
8 |
330 |
卖出 |
| 09:30:32 |
133.71 |
7 |
337 |
卖出 |
| 09:30:35 |
133.65 |
11 |
348 |
卖出 |
| 09:30:38 |
133.46 |
13 |
361 |
卖出 |
| 09:30:41 |
133.5 |
14 |
375 |
买入 |
| 09:30:44 |
133.6 |
22 |
397 |
买入 |
| 09:30:47 |
133.65 |
23 |
420 |
买入 |
| 09:30:50 |
133.5 |
51 |
471 |
卖出 |
| 09:30:53 |
133.52 |
41 |
512 |
买入 |
| 09:30:56 |
133.78 |
12 |
524 |
卖出 |
| 09:30:59 |
133.78 |
5 |
529 |
卖出 |
| 09:31:02 |
133.65 |
32 |
561 |
卖出 |
| 09:31:05 |
133.54 |
12 |
573 |
卖出 |
| 09:31:08 |
133.51 |
66 |
639 |
卖出 |
| 09:31:11 |
133.35 |
32 |
671 |
卖出 |
| 09:31:14 |
133.3 |
51 |
722 |
卖出 |
| 09:31:17 |
133.13 |
19 |
741 |
卖出 |
| 09:31:20 |
133.01 |
23 |
764 |
卖出 |
| 09:31:23 |
132.98 |
50 |
814 |
卖出 |
| 09:31:26 |
132.68 |
6 |
820 |
卖出 |
| 09:31:29 |
132.5 |
20 |
840 |
卖出 |
| 09:31:32 |
132.58 |
32 |
872 |
卖出 |
| 09:31:35 |
132.88 |
38 |
910 |
买入 |
| 09:31:38 |
132.68 |
37 |
947 |
卖出 |
| 09:31:41 |
132.38 |
29 |
976 |
卖出 |
| 09:31:44 |
132.68 |
29 |
1005 |
买入 |
| 09:31:47 |
132.63 |
11 |
1016 |
卖出 |
| 09:31:50 |
132.66 |
7 |
1023 |
卖出 |
| 09:31:53 |
132.68 |
12 |
1035 |
买入 |
| 09:31:56 |
132.68 |
21 |
1056 |
卖出 |
| 09:31:59 |
132.68 |
11 |
1067 |
买入 |
| 09:32:02 |
132.68 |
25 |
1092 |
卖出 |
| 09:32:05 |
132.9 |
15 |
1107 |
买入 |
| 09:32:08 |
132.6 |
5 |
1112 |
卖出 |
| 09:32:11 |
132.76 |
7 |
1119 |
买入 |
| 09:32:14 |
132.83 |
11 |
1130 |
买入 |
| 09:32:17 |
132.9 |
23 |
1153 |
买入 |
| 09:32:20 |
132.89 |
11 |
1164 |
卖出 |
| 09:32:23 |
133 |
27 |
1191 |
买入 |
| 09:32:26 |
132.9 |
12 |
1203 |
卖出 |
| 09:32:29 |
132.66 |
59 |
1262 |
卖出 |
| 09:32:32 |
132.55 |
41 |
1303 |
卖出 |
| 09:32:35 |
132.4 |
26 |
1329 |
卖出 |
| 09:32:38 |
132.39 |
17 |
1346 |
卖出 |
| 09:32:41 |
132.21 |
31 |
1377 |
卖出 |
| 09:32:44 |
132 |
45 |
1422 |
卖出 |
| 09:32:47 |
131.95 |
105 |
1527 |
卖出 |
| 09:32:50 |
131.8 |
15 |
1542 |
卖出 |
| 09:32:53 |
131.9 |
23 |
1565 |
买入 |
| 09:32:56 |
131.73 |
26 |
1591 |
卖出 |
| 09:32:59 |
131.73 |
26 |
1617 |
买入 |
| 09:33:02 |
131.5 |
29 |
1646 |
卖出 |
| 09:33:05 |
131.5 |
19 |
1665 |
买入 |
| 09:33:08 |
131.49 |
13 |
1678 |
买入 |
| 09:33:11 |
131.22 |
18 |
1696 |
卖出 |
| 09:33:14 |
131.29 |
23 |
1719 |
买入 |
| 09:33:17 |
131.17 |
73 |
1792 |
卖出 |
| 09:33:20 |
131.5 |
57 |
1849 |
买入 |
| 09:33:23 |
131.3 |
13 |
1862 |
卖出 |
| 09:33:26 |
131.58 |
83 |
1945 |
买入 |
| 09:33:29 |
131.3 |
47 |
1992 |
买入 |
| 09:33:32 |
131.26 |
54 |
2046 |
卖出 |
| 09:33:35 |
131.3 |
69 |
2115 |
买入 |
| 09:33:38 |
131.3 |
44 |
2159 |
买入 |
| 09:33:41 |
131.39 |
68 |
2227 |
买入 |
| 09:33:44 |
131.39 |
21 |
2248 |
买入 |
| 09:33:47 |
131.4 |
67 |
2315 |
买入 |
| 09:33:50 |
131.39 |
36 |
2351 |
卖出 |
| 09:33:53 |
131.4 |
23 |
2374 |
买入 |
| 09:33:56 |
131.58 |
59 |
2433 |
买入 |
| 09:33:59 |
131.39 |
37 |
2470 |
卖出 |
| 09:34:02 |
131.3 |
50 |
2520 |
卖出 |
| 09:34:05 |
131.3 |
59 |
2579 |
买入 |
| 09:34:08 |
131.2 |
73 |
2652 |
卖出 |
| 09:34:11 |
131.17 |
19 |
2671 |
卖出 |
| 09:34:14 |
131.17 |
19 |
2690 |
买入 |
| 09:34:17 |
131.34 |
46 |
2736 |
买入 |
| 09:34:20 |
131.17 |
16 |
2752 |
卖出 |
| 09:34:23 |
131.2 |
85 |
2837 |
买入 |
| 09:34:26 |
131.18 |
51 |
2888 |
卖出 |
| 09:34:29 |
131.1 |
13 |
2901 |
卖出 |
| 09:34:32 |
131 |
71 |
2972 |
卖出 |
| 09:34:35 |
130.93 |
55 |
3027 |
卖出 |
| 09:34:38 |
130.56 |
15 |
3042 |
卖出 |
| 09:34:41 |
130.5 |
19 |
3061 |
卖出 |
| 09:34:44 |
130.3 |
21 |
3082 |
卖出 |
| 09:34:47 |
130.25 |
22 |
3104 |
卖出 |
| 09:34:50 |
130.22 |
15 |
3119 |
卖出 |
| 09:34:53 |
130.44 |
24 |
3143 |
买入 |
| 09:34:56 |
130.2 |
38 |
3181 |
卖出 |
| 09:34:59 |
130.11 |
68 |
3249 |
卖出 |
| 09:35:02 |
130.23 |
42 |
3291 |
卖出 |
| 09:35:05 |
130.2 |
21 |
3312 |
卖出 |
| 09:35:08 |
130.19 |
11 |
3323 |
卖出 |
| 09:35:11 |
130.18 |
51 |
3374 |
卖出 |
| 09:35:14 |
130.06 |
35 |
3409 |
卖出 |
| 09:35:17 |
130.09 |
29 |
3438 |
买入 |
| 09:35:20 |
130.1 |
121 |
3559 |
买入 |
| 09:35:23 |
130.01 |
173 |
3732 |
卖出 |
| 09:35:26 |
129.9 |
132 |
3864 |
卖出 |
| 09:35:29 |
129.57 |
39 |
3903 |
卖出 |
| 09:35:32 |
129.44 |
24 |
3927 |
卖出 |
| 09:35:35 |
129.23 |
29 |
3956 |
卖出 |
| 09:35:38 |
129.5 |
32 |
3988 |
卖出 |
| 09:35:41 |
129.18 |
34 |
4022 |
卖出 |
| 09:35:44 |
129.47 |
107 |
4129 |
买入 |
| 09:35:47 |
129.18 |
21 |
4150 |
卖出 |
| 09:35:50 |
129.28 |
50 |
4200 |
买入 |
| 09:35:53 |
129 |
56 |
4256 |
卖出 |
| 09:35:56 |
129.2 |
18 |
4274 |
卖出 |
| 09:35:59 |
129.42 |
14 |
4288 |
买入 |
| 09:36:02 |
129.44 |
23 |
4311 |
买入 |
| 09:36:05 |
129.49 |
23 |
4334 |
买入 |
| 09:36:08 |
129.29 |
25 |
4359 |
卖出 |
| 09:36:11 |
129.49 |
30 |
4389 |
买入 |
| 09:36:14 |
129.42 |
27 |
4416 |
卖出 |
| 09:36:17 |
129.47 |
35 |
4451 |
买入 |
| 09:36:20 |
129.5 |
75 |
4526 |
买入 |
| 09:36:23 |
129.49 |
31 |
4557 |
卖出 |
| 09:36:26 |
129.49 |
25 |
4582 |
卖出 |
| 09:36:29 |
129.52 |
39 |
4621 |
买入 |
| 09:36:32 |
129.53 |
31 |
4652 |
买入 |
| 09:36:35 |
129.68 |
30 |
4682 |
买入 |
| 09:36:38 |
129.69 |
35 |
4717 |
买入 |
| 09:36:41 |
129.69 |
15 |
4732 |
买入 |
| 09:36:44 |
129.74 |
30 |
4762 |
买入 |
| 09:36:47 |
129.74 |
32 |
4794 |
买入 |
| 09:36:50 |
129.74 |
31 |
4825 |
卖出 |
| 09:36:53 |
130 |
130 |
4955 |
买入 |
| 09:36:56 |
129.88 |
37 |
4992 |
买入 |
| 09:36:59 |
130 |
27 |
5019 |
买入 |
| 09:37:02 |
130 |
18 |
5037 |
买入 |
| 09:37:05 |
129.95 |
27 |
5064 |
卖出 |
| 09:37:08 |
130 |
16 |
5080 |
买入 |
| 09:37:11 |
130.06 |
11 |
5091 |
买入 |
| 09:37:14 |
130.07 |
8 |
5099 |
买入 |
| 09:37:17 |
130.06 |
21 |
5120 |
卖出 |
| 09:37:20 |
130.07 |
19 |
5139 |
买入 |
| 09:37:24 |
130.06 |
18 |
5157 |
卖出 |
| 09:37:26 |
130.14 |
24 |
5181 |
买入 |
| 09:37:29 |
130.14 |
30 |
5211 |
卖出 |
| 09:37:32 |
130.2 |
18 |
5229 |
买入 |
| 09:37:35 |
130.2 |
10 |
5239 |
卖出 |
| 09:37:38 |
130.2 |
12 |
5251 |
卖出 |
| 09:37:41 |
130.2 |
9 |
5260 |
卖出 |
| 09:37:44 |
130.5 |
15 |
5275 |
买入 |
| 09:37:47 |
130.5 |
10 |
5285 |
买入 |
| 09:37:50 |
130.59 |
8 |
5293 |
买入 |
| 09:37:53 |
130.6 |
8 |
5301 |
买入 |
| 09:37:56 |
130.6 |
11 |
5312 |
卖出 |
| 09:37:59 |
130.77 |
9 |
5321 |
买入 |
| 09:38:02 |
130.83 |
3 |
5324 |
买入 |
| 09:38:05 |
130.77 |
70 |
5394 |
卖出 |
| 09:38:08 |
130.77 |
34 |
5428 |
买入 |
| 09:38:11 |
130.89 |
28 |
5456 |
买入 |
| 09:38:14 |
130.77 |
9 |
5465 |
卖出 |
| 09:38:17 |
130.81 |
54 |
5519 |
买入 |
| 09:38:20 |
130.81 |
5 |
5524 |
卖出 |
| 09:38:23 |
130.77 |
47 |
5571 |
卖出 |
| 09:38:26 |
130.59 |
31 |
5602 |
卖出 |
| 09:38:29 |
130.76 |
34 |
5636 |
买入 |
| 09:38:32 |
130.54 |
17 |
5653 |
卖出 |
| 09:38:35 |
130.7 |
5 |
5658 |
买入 |
| 09:38:38 |
130.59 |
8 |
5666 |
卖出 |
| 09:38:41 |
130.66 |
16 |
5682 |
买入 |
| 09:38:44 |
130.52 |
15 |
5697 |
卖出 |
| 09:38:47 |
130.6 |
9 |
5706 |
买入 |
| 09:38:50 |
130.79 |
19 |
5725 |
买入 |
| 09:38:53 |
130.6 |
14 |
5739 |
卖出 |
| 09:38:56 |
130.79 |
6 |
5745 |
买入 |
| 09:39:02 |
130.79 |
8 |
5753 |
卖出 |
| 09:39:05 |
130.79 |
27 |
5780 |
卖出 |
| 09:39:08 |
130.6 |
5 |
5785 |
卖出 |
| 09:39:11 |
130.66 |
7 |
5792 |
买入 |
| 09:39:14 |
130.79 |
39 |
5831 |
买入 |
| 09:39:17 |
130.85 |
39 |
5870 |
买入 |
| 09:39:20 |
130.85 |
5 |
5875 |
买入 |
| 09:39:23 |
130.85 |
29 |
5904 |
买入 |
| 09:39:26 |
130.79 |
16 |
5920 |
卖出 |
| 09:39:29 |
130.88 |
33 |
5953 |
买入 |
| 09:39:32 |
130.79 |
16 |
5969 |
卖出 |
| 09:39:35 |
130.9 |
18 |
5987 |
买入 |
| 09:39:38 |
130.9 |
18 |
6005 |
买入 |
| 09:39:41 |
130.9 |
18 |
6023 |
买入 |
| 09:39:44 |
130.9 |
17 |
6040 |
买入 |
| 09:39:47 |
130.79 |
20 |
6060 |
卖出 |
| 09:39:50 |
130.81 |
2 |
6062 |
买入 |
| 09:39:53 |
130.82 |
19 |
6081 |
买入 |
| 09:39:56 |
130.81 |
6 |
6087 |
买入 |
| 09:39:59 |
130.82 |
13 |
6100 |
买入 |
| 09:40:02 |
130.71 |
11 |
6111 |
卖出 |
| 09:40:05 |
130.71 |
40 |
6151 |
卖出 |
| 09:40:08 |
130.78 |
13 |
6164 |
买入 |
| 09:40:11 |
130.68 |
8 |
6172 |
卖出 |
| 09:40:14 |
130.75 |
15 |
6187 |
买入 |
| 09:40:17 |
130.75 |
12 |
6199 |
卖出 |
| 09:40:20 |
130.75 |
27 |
6226 |
买入 |
| 09:40:23 |
130.71 |
17 |
6243 |
卖出 |
| 09:40:26 |
130.57 |
16 |
6259 |
卖出 |
| 09:40:29 |
130.53 |
47 |
6306 |
卖出 |
| 09:40:32 |
130.47 |
28 |
6334 |
卖出 |
| 09:40:35 |
130.24 |
8 |
6342 |
卖出 |
| 09:40:38 |
130.2 |
46 |
6388 |
卖出 |
| 09:40:41 |
130.18 |
24 |
6412 |
卖出 |
| 09:40:44 |
130.16 |
24 |
6436 |
卖出 |
| 09:40:47 |
130.24 |
33 |
6469 |
买入 |
| 09:40:50 |
130.12 |
13 |
6482 |
卖出 |
| 09:40:53 |
130.24 |
85 |
6567 |
买入 |
| 09:40:56 |
130.24 |
6 |
6573 |
买入 |
| 09:40:59 |
130.19 |
12 |
6585 |
卖出 |
| 09:41:02 |
130.5 |
10 |
6595 |
买入 |
| 09:41:06 |
130.19 |
39 |
6634 |
卖出 |
| 09:41:09 |
130.22 |
6 |
6640 |
卖出 |
| 09:41:15 |
130.5 |
21 |
6661 |
买入 |
| 09:41:17 |
130.57 |
6 |
6667 |
买入 |
| 09:41:20 |
130.52 |
1 |
6668 |
卖出 |
| 09:41:23 |
130.68 |
1 |
6669 |
买入 |
| 09:41:27 |
130.5 |
15 |
6684 |
卖出 |
| 09:41:29 |
130.47 |
73 |
6757 |
卖出 |
| 09:41:33 |
130.5 |
4 |
6761 |
买入 |
| 09:41:35 |
130.31 |
15 |
6776 |
卖出 |
| 09:41:38 |
130.5 |
4 |
6780 |
买入 |
| 09:41:47 |
130.5 |
8 |
6788 |
买入 |
| 09:41:50 |
130.5 |
45 |
6833 |
买入 |
| 09:41:53 |
130.5 |
8 |
6841 |
卖出 |
| 09:41:59 |
130.71 |
2 |
6843 |
买入 |
| 09:42:06 |
130.5 |
66 |
6909 |
卖出 |
| 09:42:08 |
130.71 |
26 |
6935 |
买入 |
| 09:42:12 |
130.71 |
21 |
6956 |
买入 |
| 09:42:14 |
130.71 |
5 |
6961 |
买入 |
| 09:42:17 |
130.71 |
16 |
6977 |
买入 |
| 09:42:20 |
130.71 |
10 |
6987 |
买入 |
| 09:42:23 |
130.71 |
6 |
6993 |
卖出 |
| 09:42:27 |
130.71 |
11 |
7004 |
卖出 |
| 09:42:30 |
130.52 |
3 |
7007 |
卖出 |
| 09:42:32 |
130.71 |
11 |
7018 |
买入 |
| 09:42:36 |
130.71 |
1 |
7019 |
买入 |
| 09:42:39 |
131.3 |
90 |
7109 |
买入 |
| 09:42:41 |
131 |
5 |
7114 |
卖出 |
| 09:42:44 |
131.19 |
49 |
7163 |
买入 |
| 09:42:47 |
131 |
21 |
7184 |
买入 |
| 09:42:51 |
130.71 |
4 |
7188 |
卖出 |
| 09:42:54 |
131 |
5 |
7193 |
买入 |
| 09:42:57 |
131 |
1 |
7194 |
买入 |
| 09:42:59 |
131 |
24 |
7218 |
买入 |
| 09:43:03 |
131 |
8 |
7226 |
买入 |
| 09:43:06 |
130.73 |
14 |
7240 |
卖出 |
| 09:43:08 |
130.8 |
24 |
7264 |
买入 |
| 09:43:12 |
130.72 |
29 |
7293 |
卖出 |
| 09:43:15 |
130.71 |
16 |
7309 |
卖出 |
| 09:43:17 |
130.8 |
8 |
7317 |
买入 |
| 09:43:20 |
130.66 |
24 |
7341 |
卖出 |
| 09:43:24 |
130.65 |
12 |
7353 |
卖出 |
| 09:43:27 |
130.52 |
10 |
7363 |
卖出 |
| 09:43:30 |
130.52 |
29 |
7392 |
卖出 |
| 09:43:33 |
130.4 |
54 |
7446 |
卖出 |
| 09:43:36 |
130.36 |
115 |
7561 |
卖出 |
| 09:43:39 |
130.33 |
16 |
7577 |
卖出 |
| 09:43:42 |
130.4 |
17 |
7594 |
买入 |
| 09:43:45 |
130.33 |
17 |
7611 |
卖出 |
| 09:43:48 |
130.34 |
13 |
7624 |
买入 |
| 09:43:51 |
130.38 |
35 |
7659 |
买入 |
| 09:43:54 |
130.51 |
83 |
7742 |
买入 |
| 09:43:57 |
130.5 |
31 |
7773 |
卖出 |
| 09:44:00 |
130.52 |
15 |
7788 |
卖出 |
| 09:44:03 |
130.5 |
15 |
7803 |
卖出 |
| 09:44:05 |
130.53 |
17 |
7820 |
卖出 |
| 09:44:09 |
130.59 |
5 |
7825 |
买入 |
| 09:44:12 |
130.41 |
53 |
7878 |
卖出 |
| 09:44:14 |
130.5 |
23 |
7901 |
买入 |
| 09:44:18 |
130.39 |
22 |
7923 |
卖出 |