绝味食品[603517]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
55.6 |
4 |
4 |
集合竞价 |
| 09:15:07 |
55.85 |
4 |
4 |
集合竞价 |
| 09:15:25 |
55.65 |
10 |
10 |
集合竞价 |
| 09:21:10 |
55.92 |
19 |
19 |
集合竞价 |
| 09:23:22 |
55.8 |
24 |
24 |
集合竞价 |
| 09:23:40 |
55.79 |
25 |
25 |
集合竞价 |
| 09:24:04 |
55.92 |
32 |
32 |
集合竞价 |
| 09:24:16 |
55.66 |
37 |
37 |
集合竞价 |
| 09:24:58 |
55.59 |
92 |
92 |
集合竞价 |
| 09:25:03 |
55.59 |
150 |
242 |
买入 |
| 09:30:01 |
55.56 |
11 |
253 |
卖出 |
| 09:30:04 |
55.53 |
27 |
280 |
卖出 |
| 09:30:07 |
55.56 |
36 |
316 |
买入 |
| 09:30:10 |
55.5 |
29 |
345 |
卖出 |
| 09:30:13 |
55.43 |
22 |
367 |
卖出 |
| 09:30:16 |
55.4 |
55 |
422 |
卖出 |
| 09:30:19 |
55.39 |
5 |
427 |
卖出 |
| 09:30:22 |
55.35 |
14 |
441 |
卖出 |
| 09:30:25 |
55.36 |
14 |
455 |
买入 |
| 09:30:28 |
55.47 |
13 |
468 |
买入 |
| 09:30:31 |
55.56 |
142 |
610 |
买入 |
| 09:30:34 |
55.57 |
38 |
648 |
买入 |
| 09:30:37 |
55.58 |
74 |
722 |
买入 |
| 09:30:40 |
55.59 |
102 |
824 |
买入 |
| 09:30:43 |
55.66 |
24 |
848 |
买入 |
| 09:30:46 |
55.66 |
19 |
867 |
卖出 |
| 09:30:49 |
55.69 |
5 |
872 |
买入 |
| 09:30:52 |
55.66 |
10 |
882 |
卖出 |
| 09:30:55 |
55.69 |
8 |
890 |
买入 |
| 09:30:58 |
55.75 |
20 |
910 |
买入 |
| 09:31:01 |
55.8 |
13 |
923 |
买入 |
| 09:31:04 |
55.87 |
6 |
929 |
买入 |
| 09:31:07 |
55.8 |
27 |
956 |
卖出 |
| 09:31:10 |
55.81 |
3 |
959 |
买入 |
| 09:31:13 |
55.75 |
15 |
974 |
卖出 |
| 09:31:16 |
55.72 |
28 |
1002 |
卖出 |
| 09:31:19 |
55.66 |
16 |
1018 |
卖出 |
| 09:31:22 |
55.66 |
43 |
1061 |
买入 |
| 09:31:25 |
55.66 |
5 |
1066 |
卖出 |
| 09:31:28 |
55.66 |
10 |
1076 |
买入 |
| 09:31:31 |
55.66 |
1 |
1077 |
买入 |
| 09:31:34 |
55.66 |
10 |
1087 |
买入 |
| 09:31:37 |
55.69 |
3 |
1090 |
买入 |
| 09:31:40 |
55.71 |
56 |
1146 |
买入 |
| 09:31:43 |
55.85 |
14 |
1160 |
买入 |
| 09:31:46 |
55.91 |
4 |
1164 |
买入 |
| 09:31:49 |
55.92 |
38 |
1202 |
买入 |
| 09:31:52 |
55.97 |
16 |
1218 |
买入 |
| 09:31:55 |
55.97 |
36 |
1254 |
卖出 |
| 09:31:58 |
55.97 |
8 |
1262 |
卖出 |
| 09:32:01 |
56 |
30 |
1292 |
买入 |
| 09:32:04 |
55.97 |
25 |
1317 |
买入 |
| 09:32:07 |
55.8 |
58 |
1375 |
卖出 |
| 09:32:10 |
55.79 |
83 |
1458 |
卖出 |
| 09:32:13 |
55.79 |
34 |
1492 |
卖出 |
| 09:32:16 |
55.79 |
105 |
1597 |
卖出 |
| 09:32:19 |
55.89 |
23 |
1620 |
买入 |
| 09:32:22 |
55.92 |
38 |
1658 |
买入 |
| 09:32:25 |
55.97 |
77 |
1735 |
买入 |
| 09:32:28 |
55.99 |
20 |
1755 |
买入 |
| 09:32:31 |
56 |
105 |
1860 |
买入 |
| 09:32:34 |
56 |
12 |
1872 |
卖出 |
| 09:32:37 |
55.98 |
133 |
2005 |
卖出 |
| 09:32:40 |
55.96 |
44 |
2049 |
卖出 |
| 09:32:43 |
55.88 |
25 |
2074 |
卖出 |
| 09:32:46 |
55.89 |
4 |
2078 |
买入 |
| 09:32:49 |
55.89 |
2 |
2080 |
买入 |
| 09:32:52 |
55.82 |
18 |
2098 |
卖出 |
| 09:32:55 |
55.81 |
2 |
2100 |
卖出 |
| 09:32:58 |
55.81 |
3 |
2103 |
卖出 |
| 09:33:01 |
55.71 |
83 |
2186 |
卖出 |
| 09:33:04 |
55.79 |
19 |
2205 |
买入 |
| 09:33:07 |
55.79 |
11 |
2216 |
买入 |
| 09:33:10 |
55.7 |
7 |
2223 |
卖出 |
| 09:33:13 |
55.7 |
8 |
2231 |
卖出 |
| 09:33:16 |
55.66 |
25 |
2256 |
卖出 |
| 09:33:19 |
55.7 |
53 |
2309 |
买入 |
| 09:33:22 |
55.65 |
12 |
2321 |
卖出 |
| 09:33:25 |
55.68 |
9 |
2330 |
买入 |
| 09:33:28 |
55.65 |
11 |
2341 |
卖出 |
| 09:33:31 |
55.68 |
39 |
2380 |
买入 |
| 09:33:34 |
55.6 |
2 |
2382 |
卖出 |
| 09:33:37 |
55.65 |
3 |
2385 |
买入 |
| 09:33:40 |
55.67 |
5 |
2390 |
买入 |
| 09:33:46 |
55.69 |
12 |
2402 |
买入 |
| 09:33:49 |
55.62 |
7 |
2409 |
卖出 |
| 09:33:52 |
55.62 |
2 |
2411 |
卖出 |
| 09:33:55 |
55.76 |
44 |
2455 |
买入 |
| 09:33:58 |
55.79 |
17 |
2472 |
买入 |
| 09:34:01 |
55.79 |
15 |
2487 |
卖出 |
| 09:34:04 |
55.74 |
8 |
2495 |
卖出 |
| 09:34:07 |
55.81 |
7 |
2502 |
买入 |
| 09:34:10 |
55.69 |
2 |
2504 |
卖出 |
| 09:34:16 |
55.8 |
52 |
2556 |
买入 |
| 09:34:19 |
55.74 |
2 |
2558 |
卖出 |
| 09:34:22 |
55.71 |
2 |
2560 |
卖出 |
| 09:34:25 |
55.77 |
1 |
2561 |
买入 |
| 09:34:28 |
55.7 |
26 |
2587 |
卖出 |
| 09:34:34 |
55.71 |
32 |
2619 |
买入 |
| 09:34:43 |
55.75 |
2 |
2621 |
买入 |
| 09:34:46 |
55.76 |
4 |
2625 |
买入 |
| 09:34:49 |
55.77 |
6 |
2631 |
买入 |
| 09:34:52 |
55.71 |
18 |
2649 |
卖出 |
| 09:34:55 |
55.7 |
10 |
2659 |
卖出 |
| 09:34:58 |
55.7 |
23 |
2682 |
卖出 |
| 09:35:01 |
55.7 |
14 |
2696 |
卖出 |
| 09:35:04 |
55.69 |
44 |
2740 |
卖出 |
| 09:35:07 |
55.69 |
1 |
2741 |
买入 |
| 09:35:13 |
55.69 |
6 |
2747 |
买入 |
| 09:35:16 |
55.69 |
9 |
2756 |
买入 |
| 09:35:19 |
55.69 |
8 |
2764 |
买入 |
| 09:35:22 |
55.67 |
13 |
2777 |
卖出 |
| 09:35:25 |
55.71 |
33 |
2810 |
买入 |
| 09:35:28 |
55.7 |
14 |
2824 |
卖出 |
| 09:35:31 |
55.69 |
20 |
2844 |
卖出 |
| 09:35:34 |
55.68 |
6 |
2850 |
卖出 |
| 09:35:37 |
55.62 |
15 |
2865 |
卖出 |
| 09:35:40 |
55.65 |
7 |
2872 |
买入 |
| 09:35:43 |
55.65 |
2 |
2874 |
买入 |
| 09:35:46 |
55.62 |
3 |
2877 |
卖出 |
| 09:35:49 |
55.62 |
15 |
2892 |
卖出 |
| 09:35:55 |
55.62 |
2 |
2894 |
卖出 |
| 09:35:58 |
55.61 |
25 |
2919 |
卖出 |
| 09:36:01 |
55.6 |
110 |
3029 |
卖出 |
| 09:36:04 |
55.51 |
32 |
3061 |
卖出 |
| 09:36:07 |
55.56 |
7 |
3068 |
买入 |
| 09:36:10 |
55.51 |
11 |
3079 |
卖出 |
| 09:36:13 |
55.55 |
1 |
3080 |
买入 |
| 09:36:16 |
55.51 |
6 |
3086 |
卖出 |
| 09:36:19 |
55.55 |
9 |
3095 |
买入 |
| 09:36:25 |
55.51 |
6 |
3101 |
卖出 |
| 09:36:28 |
55.51 |
12 |
3113 |
卖出 |
| 09:36:31 |
55.51 |
1 |
3114 |
卖出 |
| 09:36:37 |
55.49 |
26 |
3140 |
卖出 |
| 09:36:40 |
55.5 |
73 |
3213 |
买入 |
| 09:36:43 |
55.5 |
37 |
3250 |
买入 |
| 09:36:46 |
55.5 |
16 |
3266 |
卖出 |
| 09:36:55 |
55.55 |
12 |
3278 |
买入 |
| 09:36:58 |
55.5 |
24 |
3302 |
卖出 |
| 09:37:01 |
55.57 |
10 |
3312 |
买入 |
| 09:37:04 |
55.59 |
22 |
3334 |
买入 |
| 09:37:07 |
55.62 |
157 |
3491 |
买入 |
| 09:37:10 |
55.62 |
33 |
3524 |
买入 |
| 09:37:13 |
55.62 |
3 |
3527 |
买入 |
| 09:37:16 |
55.65 |
3 |
3530 |
卖出 |
| 09:37:25 |
55.66 |
5 |
3535 |
买入 |
| 09:37:28 |
55.66 |
10 |
3545 |
买入 |
| 09:37:31 |
55.7 |
96 |
3641 |
买入 |
| 09:37:34 |
55.76 |
169 |
3810 |
买入 |
| 09:37:37 |
55.75 |
26 |
3836 |
卖出 |
| 09:37:40 |
55.75 |
1 |
3837 |
买入 |
| 09:37:46 |
55.75 |
24 |
3861 |
买入 |
| 09:37:49 |
55.75 |
7 |
3868 |
买入 |
| 09:37:52 |
55.75 |
2 |
3870 |
买入 |
| 09:37:58 |
55.71 |
3 |
3873 |
卖出 |
| 09:38:01 |
55.75 |
5 |
3878 |
买入 |
| 09:38:07 |
55.72 |
2 |
3880 |
卖出 |
| 09:38:10 |
55.62 |
315 |
4195 |
卖出 |
| 09:38:13 |
55.66 |
1 |
4196 |
买入 |
| 09:38:19 |
55.64 |
2 |
4198 |
卖出 |
| 09:38:22 |
55.57 |
15 |
4213 |
卖出 |
| 09:38:25 |
55.55 |
5 |
4218 |
卖出 |
| 09:38:37 |
55.55 |
1 |
4219 |
卖出 |
| 09:38:40 |
55.57 |
12 |
4231 |
卖出 |
| 09:38:43 |
55.57 |
8 |
4239 |
卖出 |
| 09:38:46 |
55.53 |
10 |
4249 |
卖出 |
| 09:38:49 |
55.51 |
18 |
4267 |
卖出 |
| 09:38:52 |
55.53 |
11 |
4278 |
买入 |
| 09:38:55 |
55.56 |
2 |
4280 |
买入 |
| 09:38:58 |
55.57 |
1 |
4281 |
买入 |
| 09:39:04 |
55.55 |
9 |
4290 |
卖出 |
| 09:39:07 |
55.55 |
7 |
4297 |
卖出 |
| 09:39:13 |
55.53 |
14 |
4311 |
卖出 |
| 09:39:16 |
55.55 |
5 |
4316 |
买入 |
| 09:39:19 |
55.55 |
2 |
4318 |
买入 |
| 09:39:22 |
55.54 |
1 |
4319 |
卖出 |
| 09:39:25 |
55.53 |
2 |
4321 |
卖出 |
| 09:39:28 |
55.54 |
2 |
4323 |
买入 |
| 09:39:31 |
55.6 |
97 |
4420 |
买入 |
| 09:39:34 |
55.61 |
39 |
4459 |
买入 |
| 09:39:40 |
55.64 |
3 |
4462 |
买入 |
| 09:39:43 |
55.64 |
27 |
4489 |
买入 |
| 09:39:49 |
55.64 |
8 |
4497 |
买入 |
| 09:39:52 |
55.64 |
5 |
4502 |
买入 |
| 09:39:55 |
55.6 |
60 |
4562 |
卖出 |
| 09:39:58 |
55.6 |
1 |
4563 |
买入 |
| 09:40:01 |
55.59 |
28 |
4591 |
卖出 |
| 09:40:04 |
55.6 |
3 |
4594 |
买入 |
| 09:40:07 |
55.59 |
4 |
4598 |
卖出 |
| 09:40:10 |
55.6 |
31 |
4629 |
买入 |
| 09:40:13 |
55.58 |
60 |
4689 |
卖出 |
| 09:40:16 |
55.6 |
11 |
4700 |
买入 |
| 09:40:19 |
55.53 |
36 |
4736 |
卖出 |
| 09:40:22 |
55.49 |
80 |
4816 |
卖出 |
| 09:40:28 |
55.4 |
46 |
4862 |
卖出 |
| 09:40:31 |
55.39 |
6 |
4868 |
卖出 |
| 09:40:34 |
55.39 |
1 |
4869 |
买入 |
| 09:40:40 |
55.39 |
11 |
4880 |
买入 |
| 09:40:43 |
55.44 |
24 |
4904 |
买入 |
| 09:40:46 |
55.48 |
7 |
4911 |
买入 |
| 09:40:49 |
55.48 |
1 |
4912 |
买入 |
| 09:40:52 |
55.42 |
20 |
4932 |
卖出 |
| 09:40:58 |
55.49 |
1 |
4933 |
买入 |
| 09:41:01 |
55.35 |
17 |
4950 |
卖出 |
| 09:41:07 |
55.43 |
5 |
4955 |
买入 |
| 09:41:10 |
55.46 |
3 |
4958 |
买入 |
| 09:41:13 |
55.4 |
2 |
4960 |
卖出 |
| 09:41:16 |
55.4 |
3 |
4963 |
卖出 |
| 09:41:19 |
55.4 |
2 |
4965 |
卖出 |
| 09:41:22 |
55.4 |
8 |
4973 |
卖出 |
| 09:41:25 |
55.4 |
35 |
5008 |
卖出 |
| 09:41:31 |
55.39 |
5 |
5013 |
卖出 |
| 09:41:34 |
55.38 |
5 |
5018 |
卖出 |
| 09:41:37 |
55.37 |
2 |
5020 |
卖出 |
| 09:41:40 |
55.37 |
1 |
5021 |
卖出 |
| 09:41:43 |
55.36 |
3 |
5024 |
卖出 |
| 09:41:46 |
55.33 |
35 |
5059 |
卖出 |
| 09:41:49 |
55.33 |
3 |
5062 |
买入 |
| 09:41:55 |
55.33 |
8 |
5070 |
卖出 |
| 09:41:58 |
55.33 |
4 |
5074 |
卖出 |
| 09:42:01 |
55.32 |
6 |
5080 |
卖出 |
| 09:42:04 |
55.32 |
11 |
5091 |
卖出 |
| 09:42:07 |
55.3 |
38 |
5129 |
卖出 |
| 09:42:10 |
55.26 |
29 |
5158 |
卖出 |
| 09:42:13 |
55.25 |
9 |
5167 |
卖出 |
| 09:42:16 |
55.22 |
5 |
5172 |
卖出 |
| 09:42:19 |
55.2 |
15 |
5187 |
卖出 |
| 09:42:22 |
55.21 |
5 |
5192 |
买入 |
| 09:42:25 |
55.22 |
45 |
5237 |
买入 |
| 09:42:28 |
55.24 |
33 |
5270 |
买入 |
| 09:42:31 |
55.26 |
24 |
5294 |
买入 |
| 09:42:34 |
55.21 |
114 |
5408 |
卖出 |
| 09:42:37 |
55.2 |
168 |
5576 |
卖出 |
| 09:42:40 |
55.2 |
16 |
5592 |
卖出 |
| 09:42:43 |
55.19 |
12 |
5604 |
卖出 |
| 09:42:46 |
55.18 |
2 |
5606 |
买入 |
| 09:42:49 |
55.13 |
16 |
5622 |
卖出 |
| 09:42:52 |
55.13 |
1 |
5623 |
卖出 |
| 09:42:55 |
55.14 |
9 |
5632 |
买入 |
| 09:43:01 |
55.14 |
11 |
5643 |
卖出 |
| 09:43:04 |
55.13 |
16 |
5659 |
卖出 |
| 09:43:07 |
55.15 |
8 |
5667 |
买入 |
| 09:43:10 |
55.15 |
13 |
5680 |
买入 |
| 09:43:13 |
55.15 |
9 |
5689 |
卖出 |
| 09:43:16 |
55.13 |
36 |
5725 |
卖出 |
| 09:43:22 |
55.16 |
4 |
5729 |
卖出 |
| 09:43:25 |
55.15 |
11 |
5740 |
卖出 |
| 09:43:28 |
55.18 |
5 |
5745 |
买入 |
| 09:43:31 |
55.18 |
2 |
5747 |
买入 |
| 09:43:34 |
55.2 |
6 |
5753 |
买入 |
| 09:43:37 |
55.2 |
7 |
5760 |
卖出 |
| 09:43:40 |
55.2 |
2 |
5762 |
买入 |
| 09:43:43 |
55.2 |
1 |
5763 |
买入 |
| 09:43:46 |
55.19 |
6 |
5769 |
卖出 |
| 09:43:49 |
55.2 |
1 |
5770 |
买入 |
| 09:43:52 |
55.18 |
46 |
5816 |
卖出 |
| 09:43:55 |
55.13 |
94 |
5910 |
卖出 |
| 09:43:58 |
55.12 |
128 |
6038 |
卖出 |
| 09:44:01 |
55.12 |
4 |
6042 |
买入 |
| 09:44:04 |
55.11 |
4 |
6046 |
卖出 |
| 09:44:07 |
55.12 |
7 |
6053 |
买入 |
| 09:44:10 |
55.12 |
5 |
6058 |
卖出 |
| 09:44:13 |
55.13 |
2 |
6060 |
买入 |
| 09:44:16 |
55.1 |
32 |
6092 |
卖出 |
| 09:44:25 |
55.1 |
3 |
6095 |
卖出 |
| 09:44:28 |
55.11 |
51 |
6146 |
买入 |
| 09:44:31 |
55.1 |
7 |
6153 |
卖出 |
| 09:44:34 |
55.1 |
4 |
6157 |
卖出 |
| 09:44:37 |
55.1 |
34 |
6191 |
买入 |
| 09:44:40 |
55.09 |
8 |
6199 |
卖出 |
| 09:44:46 |
55.09 |
11 |
6210 |
买入 |
| 09:44:49 |
55.09 |
1 |
6211 |
买入 |
| 09:44:52 |
55.09 |
4 |
6215 |
卖出 |
| 09:44:55 |
55.09 |
5 |
6220 |
卖出 |
| 09:44:58 |
55.1 |
4 |
6224 |
买入 |
| 09:45:01 |
55.07 |
55 |
6279 |
卖出 |
| 09:45:04 |
55.08 |
11 |
6290 |
买入 |
| 09:45:07 |
55.07 |
2 |
6292 |
卖出 |
| 09:45:10 |
55.07 |
23 |
6315 |
卖出 |
| 09:45:13 |
55.07 |
9 |
6324 |
卖出 |
| 09:45:16 |
55.07 |
7 |
6331 |
卖出 |
| 09:45:19 |
55.07 |
5 |
6336 |
卖出 |
| 09:45:22 |
55.07 |
9 |
6345 |
买入 |
| 09:45:25 |
55.07 |
4 |
6349 |
买入 |
| 09:45:28 |
55.05 |
53 |
6402 |
卖出 |
| 09:45:31 |
55.05 |
7 |
6409 |
卖出 |
| 09:45:34 |
55.04 |
6 |
6415 |
卖出 |
| 09:45:37 |
55.01 |
117 |
6532 |
卖出 |
| 09:45:40 |
55.01 |
6 |
6538 |
卖出 |
| 09:45:43 |
55.01 |
12 |
6550 |
卖出 |
| 09:45:46 |
55.01 |
6 |
6556 |
卖出 |
| 09:45:49 |
55.03 |
6 |
6562 |
买入 |
| 09:45:52 |
55.02 |
19 |
6581 |
卖出 |
| 09:45:55 |
55.03 |
8 |
6589 |
买入 |
| 09:45:58 |
55.03 |
7 |
6596 |
买入 |
| 09:46:01 |
55.03 |
35 |
6631 |
买入 |
| 09:46:04 |
55.01 |
6 |
6637 |
卖出 |
| 09:46:07 |
55.02 |
85 |
6722 |
买入 |
| 09:46:13 |
55 |
11 |
6733 |
卖出 |
| 09:46:16 |
55.02 |
3 |
6736 |
卖出 |