安记食品[603696]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
8.65 |
18 |
18 |
集合竞价 |
| 09:15:09 |
8.64 |
18 |
18 |
集合竞价 |
| 09:15:12 |
8.58 |
18 |
18 |
集合竞价 |
| 09:24:36 |
8.57 |
18 |
18 |
集合竞价 |
| 09:25:00 |
8.56 |
18 |
18 |
集合竞价 |
| 09:25:05 |
8.56 |
18 |
36 |
买入 |
| 09:30:03 |
8.53 |
52 |
88 |
卖出 |
| 09:30:06 |
8.53 |
145 |
233 |
卖出 |
| 09:30:09 |
8.5 |
87 |
320 |
卖出 |
| 09:30:12 |
8.48 |
25 |
345 |
卖出 |
| 09:30:15 |
8.48 |
15 |
360 |
买入 |
| 09:30:18 |
8.5 |
5 |
365 |
卖出 |
| 09:30:21 |
8.5 |
2 |
367 |
卖出 |
| 09:30:24 |
8.5 |
8 |
375 |
卖出 |
| 09:30:30 |
8.5 |
12 |
387 |
卖出 |
| 09:30:33 |
8.5 |
28 |
415 |
卖出 |
| 09:30:36 |
8.5 |
6 |
421 |
买入 |
| 09:30:42 |
8.5 |
19 |
440 |
买入 |
| 09:30:45 |
8.5 |
1 |
441 |
买入 |
| 09:30:48 |
8.5 |
1 |
442 |
买入 |
| 09:30:51 |
8.5 |
3 |
445 |
买入 |
| 09:30:54 |
8.49 |
3 |
448 |
卖出 |
| 09:30:57 |
8.5 |
9 |
457 |
买入 |
| 09:31:00 |
8.51 |
9 |
466 |
买入 |
| 09:31:03 |
8.51 |
5 |
471 |
买入 |
| 09:31:06 |
8.51 |
3 |
474 |
买入 |
| 09:31:15 |
8.51 |
6 |
480 |
卖出 |
| 09:31:18 |
8.53 |
4 |
484 |
买入 |
| 09:31:30 |
8.53 |
1 |
485 |
买入 |
| 09:31:33 |
8.52 |
5 |
490 |
卖出 |
| 09:31:36 |
8.53 |
8 |
498 |
买入 |
| 09:31:39 |
8.55 |
6 |
504 |
买入 |
| 09:31:42 |
8.55 |
3 |
507 |
卖出 |
| 09:31:45 |
8.52 |
8 |
515 |
卖出 |
| 09:31:48 |
8.52 |
5 |
520 |
卖出 |
| 09:31:51 |
8.54 |
5 |
525 |
卖出 |
| 09:31:54 |
8.54 |
3 |
528 |
买入 |
| 09:31:57 |
8.54 |
1 |
529 |
卖出 |
| 09:32:00 |
8.54 |
1 |
530 |
卖出 |
| 09:32:03 |
8.52 |
18 |
548 |
卖出 |
| 09:32:06 |
8.56 |
10 |
558 |
买入 |
| 09:32:09 |
8.54 |
2 |
560 |
卖出 |
| 09:32:12 |
8.54 |
2 |
562 |
卖出 |
| 09:32:15 |
8.54 |
1 |
563 |
买入 |
| 09:32:27 |
8.54 |
2 |
565 |
卖出 |
| 09:32:33 |
8.55 |
3 |
568 |
买入 |
| 09:32:36 |
8.52 |
60 |
628 |
卖出 |
| 09:32:48 |
8.53 |
2 |
630 |
买入 |
| 09:33:12 |
8.53 |
23 |
653 |
卖出 |
| 09:33:15 |
8.53 |
33 |
686 |
卖出 |
| 09:33:18 |
8.53 |
7 |
693 |
卖出 |
| 09:33:21 |
8.52 |
44 |
737 |
卖出 |
| 09:33:24 |
8.51 |
5 |
742 |
卖出 |
| 09:33:33 |
8.52 |
1 |
743 |
买入 |
| 09:33:39 |
8.52 |
1 |
744 |
买入 |
| 09:33:42 |
8.52 |
3 |
747 |
买入 |
| 09:33:51 |
8.52 |
7 |
754 |
买入 |
| 09:33:54 |
8.52 |
2 |
756 |
买入 |
| 09:33:57 |
8.53 |
1 |
757 |
买入 |
| 09:34:03 |
8.53 |
1 |
758 |
买入 |
| 09:34:09 |
8.52 |
1 |
759 |
卖出 |
| 09:34:15 |
8.53 |
15 |
774 |
买入 |
| 09:34:30 |
8.53 |
1 |
775 |
卖出 |
| 09:34:54 |
8.53 |
1 |
776 |
卖出 |
| 09:35:03 |
8.53 |
4 |
780 |
卖出 |
| 09:35:06 |
8.52 |
19 |
799 |
卖出 |
| 09:35:09 |
8.53 |
2 |
801 |
买入 |
| 09:35:12 |
8.53 |
3 |
804 |
买入 |
| 09:35:15 |
8.54 |
35 |
839 |
买入 |
| 09:35:21 |
8.54 |
12 |
851 |
卖出 |
| 09:35:24 |
8.53 |
3 |
854 |
卖出 |
| 09:35:36 |
8.54 |
4 |
858 |
卖出 |
| 09:35:39 |
8.54 |
1 |
859 |
卖出 |
| 09:35:42 |
8.54 |
5 |
864 |
卖出 |
| 09:35:48 |
8.55 |
1 |
865 |
买入 |
| 09:35:57 |
8.53 |
1 |
866 |
卖出 |
| 09:36:03 |
8.53 |
9 |
875 |
卖出 |
| 09:36:06 |
8.52 |
14 |
889 |
卖出 |
| 09:36:09 |
8.52 |
19 |
908 |
买入 |
| 09:36:12 |
8.53 |
7 |
915 |
买入 |
| 09:36:15 |
8.54 |
30 |
945 |
买入 |
| 09:36:27 |
8.54 |
6 |
951 |
卖出 |
| 09:36:30 |
8.54 |
2 |
953 |
卖出 |
| 09:36:45 |
8.55 |
12 |
965 |
买入 |
| 09:36:51 |
8.55 |
1 |
966 |
买入 |
| 09:37:09 |
8.55 |
1 |
967 |
买入 |
| 09:37:15 |
8.55 |
1 |
968 |
卖出 |
| 09:37:27 |
8.56 |
2 |
970 |
买入 |
| 09:37:39 |
8.55 |
1 |
971 |
买入 |
| 09:38:06 |
8.54 |
2 |
973 |
卖出 |
| 09:38:09 |
8.54 |
2 |
975 |
卖出 |
| 09:38:12 |
8.54 |
3 |
978 |
卖出 |
| 09:38:15 |
8.54 |
7 |
985 |
卖出 |
| 09:38:18 |
8.54 |
3 |
988 |
卖出 |
| 09:38:27 |
8.55 |
1 |
989 |
买入 |
| 09:38:30 |
8.54 |
1 |
990 |
卖出 |
| 09:38:33 |
8.54 |
12 |
1002 |
卖出 |
| 09:38:36 |
8.53 |
10 |
1012 |
卖出 |
| 09:38:39 |
8.55 |
1 |
1013 |
买入 |
| 09:39:00 |
8.52 |
10 |
1023 |
卖出 |
| 09:39:06 |
8.52 |
2 |
1025 |
卖出 |
| 09:39:09 |
8.52 |
111 |
1136 |
卖出 |
| 09:39:12 |
8.52 |
11 |
1147 |
买入 |
| 09:39:15 |
8.51 |
2 |
1149 |
卖出 |
| 09:39:21 |
8.51 |
2 |
1151 |
卖出 |
| 09:39:24 |
8.51 |
7 |
1158 |
卖出 |
| 09:39:30 |
8.52 |
10 |
1168 |
买入 |
| 09:39:33 |
8.51 |
10 |
1178 |
卖出 |
| 09:39:36 |
8.5 |
4 |
1182 |
卖出 |
| 09:39:42 |
8.51 |
37 |
1219 |
买入 |
| 09:39:51 |
8.51 |
4 |
1223 |
卖出 |
| 09:40:00 |
8.51 |
1 |
1224 |
卖出 |
| 09:40:09 |
8.51 |
3 |
1227 |
卖出 |
| 09:40:21 |
8.51 |
2 |
1229 |
卖出 |
| 09:40:39 |
8.51 |
3 |
1232 |
卖出 |
| 09:40:42 |
8.51 |
12 |
1244 |
卖出 |
| 09:40:45 |
8.51 |
6 |
1250 |
卖出 |
| 09:40:48 |
8.5 |
27 |
1277 |
卖出 |
| 09:40:51 |
8.5 |
9 |
1286 |
买入 |
| 09:40:54 |
8.51 |
2 |
1288 |
买入 |
| 09:41:06 |
8.49 |
1 |
1289 |
卖出 |
| 09:41:21 |
8.5 |
4 |
1293 |
买入 |
| 09:41:24 |
8.5 |
44 |
1337 |
买入 |
| 09:41:27 |
8.5 |
6 |
1343 |
买入 |
| 09:41:33 |
8.5 |
6 |
1349 |
买入 |
| 09:41:45 |
8.49 |
1 |
1350 |
卖出 |
| 09:42:00 |
8.49 |
19 |
1369 |
卖出 |
| 09:42:03 |
8.49 |
1 |
1370 |
卖出 |
| 09:42:06 |
8.48 |
1 |
1371 |
卖出 |
| 09:42:15 |
8.48 |
63 |
1434 |
卖出 |
| 09:42:18 |
8.47 |
37 |
1471 |
卖出 |
| 09:42:21 |
8.46 |
5 |
1476 |
卖出 |
| 09:42:24 |
8.47 |
7 |
1483 |
买入 |
| 09:42:27 |
8.46 |
93 |
1576 |
卖出 |
| 09:42:30 |
8.47 |
1 |
1577 |
卖出 |
| 09:42:33 |
8.48 |
23 |
1600 |
买入 |
| 09:42:36 |
8.48 |
15 |
1615 |
买入 |
| 09:42:39 |
8.48 |
13 |
1628 |
买入 |
| 09:42:42 |
8.46 |
17 |
1645 |
卖出 |
| 09:42:45 |
8.46 |
25 |
1670 |
卖出 |
| 09:42:48 |
8.46 |
1 |
1671 |
卖出 |
| 09:42:51 |
8.46 |
39 |
1710 |
卖出 |
| 09:42:54 |
8.46 |
37 |
1747 |
卖出 |
| 09:43:00 |
8.46 |
8 |
1755 |
买入 |
| 09:43:06 |
8.46 |
5 |
1760 |
买入 |
| 09:43:09 |
8.46 |
6 |
1766 |
卖出 |
| 09:43:15 |
8.47 |
20 |
1786 |
买入 |
| 09:43:24 |
8.45 |
1 |
1787 |
卖出 |
| 09:43:27 |
8.47 |
62 |
1849 |
买入 |
| 09:43:30 |
8.47 |
49 |
1898 |
卖出 |
| 09:43:39 |
8.47 |
1 |
1899 |
买入 |
| 09:43:42 |
8.47 |
10 |
1909 |
买入 |
| 09:43:45 |
8.45 |
1 |
1910 |
卖出 |
| 09:44:00 |
8.45 |
51 |
1961 |
卖出 |
| 09:44:06 |
8.45 |
113 |
2074 |
卖出 |
| 09:44:09 |
8.45 |
26 |
2100 |
卖出 |
| 09:44:12 |
8.45 |
27 |
2127 |
买入 |
| 09:44:15 |
8.45 |
3 |
2130 |
卖出 |
| 09:44:18 |
8.46 |
4 |
2134 |
买入 |
| 09:44:21 |
8.45 |
8 |
2142 |
卖出 |
| 09:44:30 |
8.43 |
15 |
2157 |
卖出 |
| 09:44:33 |
8.45 |
6 |
2163 |
买入 |
| 09:44:36 |
8.45 |
6 |
2169 |
买入 |
| 09:44:39 |
8.45 |
10 |
2179 |
买入 |
| 09:44:57 |
8.45 |
1 |
2180 |
买入 |
| 09:45:03 |
8.43 |
1 |
2181 |
卖出 |
| 09:45:06 |
8.45 |
1 |
2182 |
买入 |
| 09:45:09 |
8.45 |
2 |
2184 |
买入 |
| 09:45:12 |
8.44 |
4 |
2188 |
卖出 |
| 09:45:24 |
8.45 |
5 |
2193 |
买入 |
| 09:45:36 |
8.45 |
17 |
2210 |
买入 |
| 09:45:39 |
8.45 |
3 |
2213 |
买入 |
| 09:45:57 |
8.45 |
3 |
2216 |
买入 |
| 09:46:03 |
8.45 |
2 |
2218 |
买入 |
| 09:46:09 |
8.44 |
2 |
2220 |
卖出 |
| 09:46:15 |
8.44 |
1 |
2221 |
卖出 |
| 09:46:18 |
8.44 |
1 |
2222 |
卖出 |
| 09:46:33 |
8.45 |
7 |
2229 |
买入 |
| 09:46:36 |
8.45 |
5 |
2234 |
买入 |
| 09:46:39 |
8.45 |
2 |
2236 |
买入 |
| 09:47:12 |
8.46 |
2 |
2238 |
买入 |
| 09:47:18 |
8.46 |
1 |
2239 |
买入 |
| 09:47:21 |
8.46 |
2 |
2241 |
买入 |
| 09:47:27 |
8.46 |
3 |
2244 |
买入 |
| 09:47:36 |
8.46 |
3 |
2247 |
买入 |
| 09:47:51 |
8.45 |
8 |
2255 |
卖出 |
| 09:47:57 |
8.45 |
3 |
2258 |
卖出 |
| 09:48:03 |
8.46 |
7 |
2265 |
买入 |
| 09:48:06 |
8.47 |
49 |
2314 |
买入 |
| 09:48:09 |
8.46 |
11 |
2325 |
卖出 |
| 09:48:15 |
8.47 |
12 |
2337 |
买入 |
| 09:48:18 |
8.46 |
126 |
2463 |
卖出 |
| 09:48:21 |
8.47 |
3 |
2466 |
买入 |
| 09:48:24 |
8.48 |
16 |
2482 |
买入 |
| 09:48:27 |
8.48 |
4 |
2486 |
买入 |
| 09:48:30 |
8.48 |
2 |
2488 |
买入 |
| 09:48:39 |
8.48 |
2 |
2490 |
买入 |
| 09:49:12 |
8.47 |
13 |
2503 |
卖出 |
| 09:49:15 |
8.5 |
1 |
2504 |
买入 |
| 09:49:18 |
8.49 |
14 |
2518 |
卖出 |
| 09:49:21 |
8.49 |
1 |
2519 |
买入 |
| 09:49:24 |
8.49 |
1 |
2520 |
买入 |
| 09:49:27 |
8.49 |
3 |
2523 |
买入 |
| 09:49:30 |
8.49 |
1 |
2524 |
买入 |
| 09:49:57 |
8.49 |
19 |
2543 |
买入 |
| 09:50:03 |
8.49 |
9 |
2552 |
买入 |
| 09:50:09 |
8.49 |
4 |
2556 |
买入 |
| 09:50:12 |
8.5 |
14 |
2570 |
买入 |
| 09:50:15 |
8.5 |
1 |
2571 |
买入 |
| 09:50:21 |
8.5 |
13 |
2584 |
买入 |
| 09:50:24 |
8.51 |
2 |
2586 |
买入 |
| 09:50:30 |
8.51 |
22 |
2608 |
买入 |
| 09:50:33 |
8.51 |
3 |
2611 |
买入 |
| 09:50:36 |
8.51 |
1 |
2612 |
买入 |
| 09:50:42 |
8.51 |
5 |
2617 |
买入 |
| 09:50:45 |
8.5 |
13 |
2630 |
卖出 |
| 09:50:48 |
8.5 |
1 |
2631 |
卖出 |
| 09:50:54 |
8.5 |
4 |
2635 |
卖出 |
| 09:50:57 |
8.5 |
2 |
2637 |
卖出 |
| 09:51:06 |
8.5 |
2 |
2639 |
卖出 |
| 09:51:24 |
8.5 |
1 |
2640 |
卖出 |
| 09:51:33 |
8.5 |
1 |
2641 |
卖出 |
| 09:51:36 |
8.5 |
1 |
2642 |
卖出 |
| 09:51:51 |
8.51 |
3 |
2645 |
买入 |
| 09:52:09 |
8.5 |
1 |
2646 |
卖出 |
| 09:52:15 |
8.48 |
7 |
2653 |
卖出 |
| 09:52:18 |
8.51 |
1 |
2654 |
买入 |
| 09:52:21 |
8.48 |
4 |
2658 |
卖出 |
| 09:52:24 |
8.51 |
1 |
2659 |
买入 |
| 09:52:27 |
8.51 |
1 |
2660 |
买入 |
| 09:52:30 |
8.51 |
2 |
2662 |
买入 |
| 09:52:33 |
8.51 |
7 |
2669 |
买入 |
| 09:52:36 |
8.51 |
30 |
2699 |
买入 |
| 09:52:39 |
8.51 |
1 |
2700 |
买入 |
| 09:52:42 |
8.51 |
5 |
2705 |
买入 |
| 09:52:45 |
8.51 |
2 |
2707 |
买入 |
| 09:52:48 |
8.51 |
4 |
2711 |
买入 |
| 09:53:12 |
8.51 |
4 |
2715 |
买入 |
| 09:53:15 |
8.51 |
1 |
2716 |
买入 |
| 09:53:18 |
8.51 |
3 |
2719 |
买入 |
| 09:53:21 |
8.51 |
11 |
2730 |
买入 |
| 09:53:24 |
8.51 |
13 |
2743 |
买入 |
| 09:53:27 |
8.51 |
6 |
2749 |
买入 |
| 09:53:30 |
8.51 |
5 |
2754 |
买入 |
| 09:53:33 |
8.5 |
11 |
2765 |
卖出 |
| 09:53:36 |
8.5 |
2 |
2767 |
卖出 |
| 09:53:45 |
8.51 |
27 |
2794 |
买入 |
| 09:53:48 |
8.51 |
4 |
2798 |
买入 |
| 09:53:51 |
8.51 |
3 |
2801 |
买入 |
| 09:53:54 |
8.51 |
10 |
2811 |
买入 |
| 09:53:57 |
8.51 |
6 |
2817 |
买入 |
| 09:54:00 |
8.52 |
2 |
2819 |
买入 |
| 09:54:03 |
8.52 |
8 |
2827 |
卖出 |
| 09:54:12 |
8.52 |
9 |
2836 |
买入 |
| 09:54:24 |
8.51 |
1 |
2837 |
买入 |
| 09:54:45 |
8.5 |
1 |
2838 |
卖出 |
| 09:55:03 |
8.51 |
2 |
2840 |
买入 |
| 09:55:06 |
8.51 |
2 |
2842 |
买入 |
| 09:55:09 |
8.51 |
1 |
2843 |
买入 |
| 09:55:12 |
8.51 |
1 |
2844 |
买入 |
| 09:55:27 |
8.51 |
4 |
2848 |
买入 |
| 09:55:30 |
8.51 |
3 |
2851 |
买入 |
| 09:55:33 |
8.51 |
3 |
2854 |
买入 |
| 09:55:36 |
8.51 |
1 |
2855 |
买入 |
| 09:55:42 |
8.51 |
3 |
2858 |
买入 |
| 09:56:00 |
8.51 |
1 |
2859 |
买入 |
| 09:56:09 |
8.51 |
1 |
2860 |
买入 |
| 09:56:24 |
8.51 |
2 |
2862 |
买入 |
| 09:56:27 |
8.51 |
1 |
2863 |
买入 |
| 09:56:51 |
8.51 |
25 |
2888 |
买入 |
| 09:56:54 |
8.51 |
1 |
2889 |
买入 |
| 09:56:57 |
8.51 |
1 |
2890 |
买入 |
| 09:57:00 |
8.51 |
1 |
2891 |
买入 |
| 09:57:03 |
8.51 |
2 |
2893 |
买入 |
| 09:57:06 |
8.51 |
3 |
2896 |
买入 |
| 09:57:12 |
8.52 |
5 |
2901 |
买入 |
| 09:57:15 |
8.52 |
1 |
2902 |
买入 |
| 09:57:18 |
8.52 |
3 |
2905 |
买入 |
| 09:57:39 |
8.51 |
1 |
2906 |
卖出 |
| 09:58:00 |
8.51 |
1 |
2907 |
卖出 |
| 09:58:03 |
8.52 |
3 |
2910 |
买入 |
| 09:58:06 |
8.52 |
4 |
2914 |
买入 |
| 09:58:09 |
8.52 |
6 |
2920 |
买入 |
| 09:58:12 |
8.52 |
4 |
2924 |
买入 |
| 09:58:15 |
8.52 |
3 |
2927 |
买入 |
| 09:58:18 |
8.52 |
2 |
2929 |
买入 |
| 09:58:30 |
8.52 |
5 |
2934 |
买入 |
| 09:58:33 |
8.52 |
1 |
2935 |
买入 |
| 09:58:36 |
8.52 |
4 |
2939 |
买入 |
| 09:58:51 |
8.52 |
10 |
2949 |
买入 |
| 09:58:54 |
8.5 |
2 |
2951 |
卖出 |
| 09:59:00 |
8.5 |
2 |
2953 |
卖出 |
| 09:59:15 |
8.5 |
3 |
2956 |
卖出 |
| 09:59:30 |
8.51 |
2 |
2958 |
买入 |
| 09:59:33 |
8.51 |
2 |
2960 |
卖出 |
| 09:59:42 |
8.51 |
6 |
2966 |
买入 |
| 09:59:45 |
8.52 |
3 |
2969 |
买入 |
| 09:59:51 |
8.52 |
1 |
2970 |
买入 |
| 10:00:09 |
8.52 |
5 |
2975 |
买入 |
| 10:00:27 |
8.52 |
21 |
2996 |
买入 |