惠发食品[603536]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.61 |
1 |
1 |
集合竞价 |
| 09:15:34 |
9.55 |
77 |
77 |
集合竞价 |
| 09:19:31 |
9.61 |
2 |
2 |
集合竞价 |
| 09:20:52 |
9.6 |
5 |
5 |
集合竞价 |
| 09:24:28 |
9.59 |
55 |
55 |
集合竞价 |
| 09:24:46 |
9.58 |
61 |
61 |
集合竞价 |
| 09:25:03 |
9.58 |
67 |
128 |
买入 |
| 09:30:01 |
9.57 |
3 |
131 |
卖出 |
| 09:30:04 |
9.57 |
48 |
179 |
卖出 |
| 09:30:07 |
9.55 |
100 |
279 |
卖出 |
| 09:30:10 |
9.57 |
6 |
285 |
买入 |
| 09:30:13 |
9.55 |
32 |
317 |
卖出 |
| 09:30:16 |
9.55 |
9 |
326 |
卖出 |
| 09:30:19 |
9.57 |
2 |
328 |
买入 |
| 09:30:22 |
9.55 |
8 |
336 |
卖出 |
| 09:30:25 |
9.57 |
11 |
347 |
买入 |
| 09:30:28 |
9.57 |
7 |
354 |
买入 |
| 09:30:31 |
9.57 |
7 |
361 |
买入 |
| 09:30:34 |
9.57 |
4 |
365 |
买入 |
| 09:30:37 |
9.57 |
46 |
411 |
买入 |
| 09:30:40 |
9.56 |
68 |
479 |
卖出 |
| 09:30:43 |
9.57 |
21 |
500 |
买入 |
| 09:30:46 |
9.56 |
71 |
571 |
卖出 |
| 09:30:49 |
9.57 |
88 |
659 |
买入 |
| 09:30:52 |
9.57 |
22 |
681 |
卖出 |
| 09:30:55 |
9.57 |
1 |
682 |
买入 |
| 09:30:58 |
9.55 |
16 |
698 |
卖出 |
| 09:31:01 |
9.55 |
40 |
738 |
卖出 |
| 09:31:04 |
9.57 |
21 |
759 |
买入 |
| 09:31:07 |
9.56 |
10 |
769 |
卖出 |
| 09:31:10 |
9.55 |
68 |
837 |
卖出 |
| 09:31:13 |
9.55 |
2 |
839 |
卖出 |
| 09:31:22 |
9.55 |
2 |
841 |
卖出 |
| 09:31:25 |
9.55 |
25 |
866 |
卖出 |
| 09:31:28 |
9.56 |
29 |
895 |
买入 |
| 09:31:31 |
9.55 |
49 |
944 |
卖出 |
| 09:31:34 |
9.55 |
20 |
964 |
卖出 |
| 09:31:37 |
9.55 |
33 |
997 |
卖出 |
| 09:31:40 |
9.55 |
6 |
1003 |
卖出 |
| 09:31:43 |
9.55 |
45 |
1048 |
卖出 |
| 09:31:46 |
9.55 |
68 |
1116 |
卖出 |
| 09:31:52 |
9.54 |
8 |
1124 |
卖出 |
| 09:31:55 |
9.54 |
3 |
1127 |
买入 |
| 09:31:58 |
9.53 |
40 |
1167 |
卖出 |
| 09:32:01 |
9.53 |
7 |
1174 |
买入 |
| 09:32:04 |
9.52 |
75 |
1249 |
卖出 |
| 09:32:07 |
9.52 |
114 |
1363 |
买入 |
| 09:32:10 |
9.52 |
89 |
1452 |
卖出 |
| 09:32:13 |
9.52 |
17 |
1469 |
买入 |
| 09:32:16 |
9.52 |
1 |
1470 |
卖出 |
| 09:32:25 |
9.52 |
1 |
1471 |
卖出 |
| 09:32:28 |
9.52 |
10 |
1481 |
卖出 |
| 09:32:31 |
9.52 |
2 |
1483 |
卖出 |
| 09:32:34 |
9.52 |
41 |
1524 |
卖出 |
| 09:32:37 |
9.51 |
2 |
1526 |
卖出 |
| 09:32:43 |
9.53 |
27 |
1553 |
买入 |
| 09:32:46 |
9.53 |
1 |
1554 |
买入 |
| 09:32:52 |
9.53 |
4 |
1558 |
卖出 |
| 09:32:55 |
9.53 |
2 |
1560 |
买入 |
| 09:33:01 |
9.53 |
101 |
1661 |
买入 |
| 09:33:07 |
9.55 |
2 |
1663 |
买入 |
| 09:33:10 |
9.54 |
6 |
1669 |
卖出 |
| 09:33:13 |
9.54 |
12 |
1681 |
买入 |
| 09:33:16 |
9.54 |
1 |
1682 |
买入 |
| 09:33:19 |
9.54 |
2 |
1684 |
卖出 |
| 09:33:25 |
9.54 |
1 |
1685 |
买入 |
| 09:33:28 |
9.57 |
1 |
1686 |
买入 |
| 09:33:34 |
9.54 |
2 |
1688 |
卖出 |
| 09:33:37 |
9.55 |
9 |
1697 |
买入 |
| 09:33:40 |
9.56 |
3 |
1700 |
卖出 |
| 09:33:55 |
9.54 |
9 |
1709 |
卖出 |
| 09:33:58 |
9.54 |
11 |
1720 |
卖出 |
| 09:34:01 |
9.54 |
23 |
1743 |
卖出 |
| 09:34:13 |
9.54 |
12 |
1755 |
卖出 |
| 09:34:16 |
9.54 |
2 |
1757 |
买入 |
| 09:34:19 |
9.54 |
11 |
1768 |
卖出 |
| 09:34:22 |
9.54 |
3 |
1771 |
买入 |
| 09:34:28 |
9.53 |
1 |
1772 |
卖出 |
| 09:34:31 |
9.55 |
1 |
1773 |
买入 |
| 09:34:34 |
9.53 |
16 |
1789 |
卖出 |
| 09:34:37 |
9.53 |
91 |
1880 |
卖出 |
| 09:34:40 |
9.53 |
25 |
1905 |
买入 |
| 09:34:43 |
9.53 |
5 |
1910 |
买入 |
| 09:34:52 |
9.52 |
26 |
1936 |
卖出 |
| 09:34:58 |
9.52 |
2 |
1938 |
卖出 |
| 09:35:01 |
9.52 |
57 |
1995 |
卖出 |
| 09:35:04 |
9.52 |
26 |
2021 |
卖出 |
| 09:35:07 |
9.53 |
1 |
2022 |
买入 |
| 09:35:10 |
9.52 |
19 |
2041 |
卖出 |
| 09:35:13 |
9.53 |
70 |
2111 |
买入 |
| 09:35:16 |
9.53 |
73 |
2184 |
买入 |
| 09:35:19 |
9.53 |
24 |
2208 |
买入 |
| 09:35:22 |
9.53 |
3 |
2211 |
买入 |
| 09:35:25 |
9.53 |
11 |
2222 |
买入 |
| 09:35:28 |
9.52 |
26 |
2248 |
卖出 |
| 09:35:31 |
9.52 |
13 |
2261 |
卖出 |
| 09:35:34 |
9.53 |
5 |
2266 |
买入 |
| 09:35:37 |
9.53 |
21 |
2287 |
买入 |
| 09:35:40 |
9.52 |
5 |
2292 |
卖出 |
| 09:35:43 |
9.53 |
15 |
2307 |
买入 |
| 09:35:46 |
9.52 |
1 |
2308 |
卖出 |
| 09:35:49 |
9.53 |
22 |
2330 |
卖出 |
| 09:35:52 |
9.52 |
7 |
2337 |
卖出 |
| 09:35:58 |
9.53 |
1 |
2338 |
卖出 |
| 09:36:01 |
9.53 |
21 |
2359 |
卖出 |
| 09:36:04 |
9.53 |
3 |
2362 |
买入 |
| 09:36:07 |
9.53 |
1 |
2363 |
买入 |
| 09:36:13 |
9.53 |
10 |
2373 |
买入 |
| 09:36:16 |
9.53 |
3 |
2376 |
买入 |
| 09:36:28 |
9.52 |
10 |
2386 |
卖出 |
| 09:36:34 |
9.52 |
2 |
2388 |
卖出 |
| 09:36:37 |
9.52 |
20 |
2408 |
卖出 |
| 09:36:40 |
9.52 |
16 |
2424 |
卖出 |
| 09:36:43 |
9.52 |
2 |
2426 |
卖出 |
| 09:36:46 |
9.52 |
103 |
2529 |
卖出 |
| 09:36:58 |
9.52 |
10 |
2539 |
买入 |
| 09:37:01 |
9.51 |
10 |
2549 |
卖出 |
| 09:37:07 |
9.52 |
17 |
2566 |
买入 |
| 09:37:10 |
9.52 |
24 |
2590 |
买入 |
| 09:37:13 |
9.52 |
11 |
2601 |
买入 |
| 09:37:16 |
9.52 |
1 |
2602 |
买入 |
| 09:37:19 |
9.53 |
2 |
2604 |
买入 |
| 09:37:22 |
9.51 |
1 |
2605 |
卖出 |
| 09:37:28 |
9.53 |
30 |
2635 |
买入 |
| 09:37:31 |
9.51 |
5 |
2640 |
卖出 |
| 09:37:40 |
9.53 |
2 |
2642 |
买入 |
| 09:37:43 |
9.53 |
1 |
2643 |
买入 |
| 09:38:01 |
9.53 |
10 |
2653 |
买入 |
| 09:38:07 |
9.52 |
83 |
2736 |
卖出 |
| 09:38:19 |
9.52 |
9 |
2745 |
卖出 |
| 09:38:22 |
9.52 |
2 |
2747 |
卖出 |
| 09:38:25 |
9.52 |
38 |
2785 |
卖出 |
| 09:38:28 |
9.52 |
1 |
2786 |
买入 |
| 09:38:40 |
9.52 |
21 |
2807 |
买入 |
| 09:38:43 |
9.52 |
52 |
2859 |
卖出 |
| 09:38:46 |
9.51 |
1 |
2860 |
卖出 |
| 09:38:49 |
9.52 |
2 |
2862 |
卖出 |
| 09:38:55 |
9.51 |
28 |
2890 |
卖出 |
| 09:39:01 |
9.51 |
44 |
2934 |
卖出 |
| 09:39:04 |
9.51 |
42 |
2976 |
卖出 |
| 09:39:07 |
9.51 |
83 |
3059 |
卖出 |
| 09:39:10 |
9.51 |
40 |
3099 |
卖出 |
| 09:39:13 |
9.51 |
7 |
3106 |
买入 |
| 09:39:19 |
9.51 |
127 |
3233 |
买入 |
| 09:39:22 |
9.51 |
29 |
3262 |
卖出 |
| 09:39:31 |
9.51 |
10 |
3272 |
卖出 |
| 09:39:40 |
9.52 |
20 |
3292 |
买入 |
| 09:40:04 |
9.52 |
176 |
3468 |
买入 |
| 09:40:07 |
9.52 |
2 |
3470 |
卖出 |
| 09:40:16 |
9.52 |
9 |
3479 |
卖出 |
| 09:40:19 |
9.53 |
3 |
3482 |
买入 |
| 09:40:22 |
9.53 |
4 |
3486 |
买入 |
| 09:40:28 |
9.52 |
3 |
3489 |
卖出 |
| 09:40:31 |
9.52 |
14 |
3503 |
卖出 |
| 09:40:46 |
9.52 |
1 |
3504 |
卖出 |
| 09:40:55 |
9.52 |
15 |
3519 |
卖出 |
| 09:40:58 |
9.52 |
28 |
3547 |
卖出 |
| 09:41:01 |
9.52 |
5 |
3552 |
买入 |
| 09:41:04 |
9.52 |
7 |
3559 |
买入 |
| 09:41:07 |
9.51 |
1 |
3560 |
卖出 |
| 09:41:13 |
9.51 |
23 |
3583 |
卖出 |
| 09:41:16 |
9.51 |
178 |
3761 |
卖出 |
| 09:41:19 |
9.5 |
121 |
3882 |
卖出 |
| 09:41:22 |
9.49 |
507 |
4389 |
卖出 |
| 09:41:25 |
9.48 |
303 |
4692 |
卖出 |
| 09:41:28 |
9.47 |
57 |
4749 |
卖出 |
| 09:41:31 |
9.47 |
77 |
4826 |
卖出 |
| 09:41:34 |
9.48 |
17 |
4843 |
买入 |
| 09:41:37 |
9.47 |
2 |
4845 |
卖出 |
| 09:41:40 |
9.47 |
4 |
4849 |
买入 |
| 09:41:43 |
9.47 |
6 |
4855 |
买入 |
| 09:41:46 |
9.47 |
2 |
4857 |
卖出 |
| 09:41:49 |
9.47 |
20 |
4877 |
卖出 |
| 09:41:52 |
9.47 |
9 |
4886 |
卖出 |
| 09:42:10 |
9.47 |
3 |
4889 |
卖出 |
| 09:42:13 |
9.47 |
12 |
4901 |
买入 |
| 09:42:19 |
9.46 |
1 |
4902 |
卖出 |
| 09:42:22 |
9.47 |
25 |
4927 |
买入 |
| 09:42:25 |
9.47 |
2 |
4929 |
买入 |
| 09:42:28 |
9.46 |
8 |
4937 |
卖出 |
| 09:42:31 |
9.47 |
7 |
4944 |
买入 |
| 09:42:40 |
9.47 |
3 |
4947 |
卖出 |
| 09:42:43 |
9.46 |
43 |
4990 |
卖出 |
| 09:42:46 |
9.46 |
90 |
5080 |
卖出 |
| 09:42:49 |
9.47 |
7 |
5087 |
买入 |
| 09:42:52 |
9.47 |
13 |
5100 |
卖出 |
| 09:43:01 |
9.47 |
5 |
5105 |
卖出 |
| 09:43:04 |
9.46 |
72 |
5177 |
卖出 |
| 09:43:07 |
9.45 |
23 |
5200 |
卖出 |
| 09:43:10 |
9.46 |
27 |
5227 |
买入 |
| 09:43:13 |
9.46 |
91 |
5318 |
买入 |
| 09:43:16 |
9.46 |
1 |
5319 |
买入 |
| 09:43:25 |
9.45 |
13 |
5332 |
卖出 |
| 09:43:31 |
9.46 |
1 |
5333 |
买入 |
| 09:43:37 |
9.46 |
17 |
5350 |
买入 |
| 09:43:46 |
9.45 |
6 |
5356 |
卖出 |
| 09:43:49 |
9.46 |
11 |
5367 |
买入 |
| 09:43:52 |
9.46 |
68 |
5435 |
买入 |
| 09:43:55 |
9.47 |
36 |
5471 |
买入 |
| 09:43:58 |
9.46 |
59 |
5530 |
卖出 |
| 09:44:01 |
9.46 |
71 |
5601 |
买入 |
| 09:44:04 |
9.47 |
27 |
5628 |
买入 |
| 09:44:07 |
9.46 |
13 |
5641 |
卖出 |
| 09:44:40 |
9.46 |
9 |
5650 |
卖出 |
| 09:44:43 |
9.47 |
31 |
5681 |
买入 |
| 09:44:46 |
9.46 |
2 |
5683 |
卖出 |
| 09:44:52 |
9.47 |
3 |
5686 |
卖出 |
| 09:44:58 |
9.48 |
1 |
5687 |
买入 |
| 09:45:01 |
9.48 |
2 |
5689 |
买入 |
| 09:45:07 |
9.48 |
10 |
5699 |
买入 |
| 09:45:13 |
9.48 |
1 |
5700 |
买入 |
| 09:45:16 |
9.48 |
2 |
5702 |
买入 |
| 09:45:22 |
9.49 |
14 |
5716 |
买入 |
| 09:45:31 |
9.48 |
22 |
5738 |
卖出 |
| 09:45:34 |
9.49 |
2 |
5740 |
买入 |
| 09:45:43 |
9.49 |
1 |
5741 |
买入 |
| 09:45:46 |
9.49 |
20 |
5761 |
买入 |
| 09:45:52 |
9.49 |
42 |
5803 |
卖出 |
| 09:45:55 |
9.49 |
1 |
5804 |
卖出 |
| 09:45:58 |
9.48 |
12 |
5816 |
卖出 |
| 09:46:04 |
9.48 |
9 |
5825 |
卖出 |
| 09:46:07 |
9.48 |
8 |
5833 |
卖出 |
| 09:46:10 |
9.48 |
12 |
5845 |
卖出 |
| 09:46:13 |
9.49 |
3 |
5848 |
买入 |
| 09:46:16 |
9.48 |
62 |
5910 |
卖出 |
| 09:46:19 |
9.48 |
29 |
5939 |
卖出 |
| 09:46:25 |
9.49 |
5 |
5944 |
买入 |
| 09:46:31 |
9.49 |
2 |
5946 |
买入 |
| 09:46:43 |
9.48 |
2 |
5948 |
卖出 |
| 09:46:46 |
9.49 |
1 |
5949 |
买入 |
| 09:46:52 |
9.49 |
1 |
5950 |
买入 |
| 09:46:55 |
9.49 |
2 |
5952 |
买入 |
| 09:46:58 |
9.49 |
39 |
5991 |
买入 |
| 09:47:01 |
9.49 |
14 |
6005 |
买入 |
| 09:47:04 |
9.49 |
1 |
6006 |
买入 |
| 09:47:16 |
9.49 |
5 |
6011 |
卖出 |
| 09:47:19 |
9.49 |
50 |
6061 |
卖出 |
| 09:47:22 |
9.49 |
4 |
6065 |
买入 |
| 09:47:49 |
9.5 |
3 |
6068 |
买入 |
| 09:47:52 |
9.5 |
16 |
6084 |
买入 |
| 09:47:55 |
9.5 |
27 |
6111 |
买入 |
| 09:47:58 |
9.5 |
159 |
6270 |
买入 |
| 09:48:01 |
9.52 |
33 |
6303 |
买入 |
| 09:48:04 |
9.52 |
18 |
6321 |
买入 |
| 09:48:07 |
9.53 |
116 |
6437 |
买入 |
| 09:48:10 |
9.54 |
12 |
6449 |
买入 |
| 09:48:13 |
9.53 |
38 |
6487 |
卖出 |
| 09:48:16 |
9.53 |
12 |
6499 |
卖出 |
| 09:48:19 |
9.54 |
2 |
6501 |
买入 |
| 09:48:43 |
9.56 |
2 |
6503 |
买入 |
| 09:48:46 |
9.54 |
45 |
6548 |
卖出 |
| 09:49:04 |
9.55 |
36 |
6584 |
买入 |
| 09:49:07 |
9.54 |
12 |
6596 |
卖出 |
| 09:49:10 |
9.55 |
40 |
6636 |
买入 |
| 09:49:13 |
9.56 |
7 |
6643 |
买入 |
| 09:49:16 |
9.56 |
6 |
6649 |
买入 |
| 09:49:19 |
9.56 |
8 |
6657 |
买入 |
| 09:49:34 |
9.55 |
27 |
6684 |
卖出 |
| 09:49:46 |
9.55 |
2 |
6686 |
买入 |
| 09:49:49 |
9.55 |
15 |
6701 |
买入 |
| 09:49:52 |
9.55 |
2 |
6703 |
买入 |
| 09:49:58 |
9.54 |
1 |
6704 |
卖出 |
| 09:50:07 |
9.55 |
2 |
6706 |
买入 |
| 09:50:13 |
9.54 |
56 |
6762 |
卖出 |
| 09:50:31 |
9.56 |
2 |
6764 |
买入 |
| 09:50:40 |
9.55 |
21 |
6785 |
买入 |
| 09:50:43 |
9.56 |
25 |
6810 |
买入 |
| 09:50:46 |
9.53 |
104 |
6914 |
卖出 |
| 09:50:49 |
9.53 |
30 |
6944 |
买入 |
| 09:50:52 |
9.54 |
25 |
6969 |
买入 |
| 09:50:58 |
9.54 |
2 |
6971 |
卖出 |
| 09:51:04 |
9.54 |
1 |
6972 |
买入 |
| 09:51:07 |
9.54 |
48 |
7020 |
买入 |
| 09:51:10 |
9.54 |
31 |
7051 |
买入 |
| 09:51:13 |
9.54 |
10 |
7061 |
买入 |
| 09:51:19 |
9.54 |
2 |
7063 |
买入 |
| 09:51:28 |
9.54 |
1 |
7064 |
买入 |
| 09:52:01 |
9.53 |
16 |
7080 |
卖出 |
| 09:52:04 |
9.53 |
24 |
7104 |
卖出 |
| 09:52:07 |
9.52 |
5 |
7109 |
卖出 |
| 09:52:13 |
9.52 |
1 |
7110 |
卖出 |
| 09:52:19 |
9.54 |
23 |
7133 |
买入 |
| 09:52:31 |
9.53 |
6 |
7139 |
买入 |
| 09:52:43 |
9.52 |
6 |
7145 |
卖出 |
| 09:52:58 |
9.51 |
6 |
7151 |
卖出 |
| 09:53:01 |
9.53 |
8 |
7159 |
买入 |
| 09:53:04 |
9.52 |
41 |
7200 |
卖出 |
| 09:53:07 |
9.53 |
1 |
7201 |
买入 |
| 09:53:13 |
9.52 |
24 |
7225 |
卖出 |
| 09:53:16 |
9.53 |
19 |
7244 |
买入 |
| 09:53:19 |
9.53 |
4 |
7248 |
买入 |
| 09:53:22 |
9.53 |
4 |
7252 |
买入 |
| 09:53:25 |
9.53 |
1 |
7253 |
买入 |
| 09:53:34 |
9.54 |
40 |
7293 |
买入 |
| 09:53:37 |
9.54 |
15 |
7308 |
买入 |
| 09:53:46 |
9.54 |
46 |
7354 |
买入 |
| 09:53:49 |
9.54 |
13 |
7367 |
买入 |
| 09:53:52 |
9.55 |
48 |
7415 |
买入 |
| 09:53:55 |
9.55 |
1 |
7416 |
买入 |
| 09:54:04 |
9.55 |
3 |
7419 |
买入 |