味知香[605089]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
67.1 |
16 |
16 |
集合竞价 |
| 09:15:12 |
67 |
17 |
17 |
集合竞价 |
| 09:18:09 |
67.37 |
3 |
3 |
集合竞价 |
| 09:23:03 |
66.97 |
32 |
32 |
集合竞价 |
| 09:23:15 |
66.93 |
32 |
32 |
集合竞价 |
| 09:23:24 |
66.95 |
32 |
32 |
集合竞价 |
| 09:23:45 |
66.93 |
33 |
33 |
集合竞价 |
| 09:24:24 |
66.91 |
37 |
37 |
集合竞价 |
| 09:24:48 |
66.93 |
37 |
37 |
集合竞价 |
| 09:24:51 |
66.86 |
42 |
42 |
集合竞价 |
| 09:25:05 |
66.86 |
45 |
87 |
买入 |
| 09:30:00 |
66.51 |
10 |
97 |
卖出 |
| 09:30:03 |
66.58 |
35 |
132 |
买入 |
| 09:30:06 |
66.5 |
34 |
166 |
卖出 |
| 09:30:09 |
66.31 |
24 |
190 |
卖出 |
| 09:30:12 |
66.31 |
61 |
251 |
卖出 |
| 09:30:18 |
66.4 |
6 |
257 |
买入 |
| 09:30:21 |
66.37 |
8 |
265 |
卖出 |
| 09:30:27 |
66.37 |
2 |
267 |
卖出 |
| 09:30:30 |
66.35 |
18 |
285 |
卖出 |
| 09:30:36 |
66.3 |
11 |
296 |
卖出 |
| 09:30:39 |
66.3 |
5 |
301 |
卖出 |
| 09:30:42 |
66.25 |
5 |
306 |
卖出 |
| 09:30:45 |
66.25 |
1 |
307 |
卖出 |
| 09:30:48 |
66.24 |
104 |
411 |
卖出 |
| 09:30:51 |
66.2 |
2 |
413 |
卖出 |
| 09:30:54 |
66.01 |
12 |
425 |
卖出 |
| 09:30:57 |
66.12 |
2 |
427 |
买入 |
| 09:31:00 |
66.12 |
3 |
430 |
卖出 |
| 09:31:03 |
66.12 |
1 |
431 |
卖出 |
| 09:31:06 |
66.1 |
14 |
445 |
卖出 |
| 09:31:09 |
66.12 |
7 |
452 |
买入 |
| 09:31:12 |
66 |
90 |
542 |
卖出 |
| 09:31:15 |
66.1 |
1 |
543 |
卖出 |
| 09:31:18 |
66.1 |
14 |
557 |
卖出 |
| 09:31:24 |
66.18 |
10 |
567 |
买入 |
| 09:31:27 |
66.18 |
11 |
578 |
买入 |
| 09:31:30 |
66.24 |
14 |
592 |
买入 |
| 09:31:33 |
66.24 |
1 |
593 |
买入 |
| 09:31:39 |
66.26 |
1 |
594 |
买入 |
| 09:31:45 |
66.45 |
1 |
595 |
买入 |
| 09:31:48 |
66.26 |
4 |
599 |
卖出 |
| 09:31:51 |
66.45 |
3 |
602 |
买入 |
| 09:31:54 |
66.51 |
1 |
603 |
卖出 |
| 09:31:57 |
66.45 |
5 |
608 |
卖出 |
| 09:32:06 |
66.44 |
7 |
615 |
卖出 |
| 09:32:09 |
66.44 |
5 |
620 |
买入 |
| 09:32:12 |
66.44 |
2 |
622 |
买入 |
| 09:32:15 |
66.5 |
13 |
635 |
买入 |
| 09:32:18 |
66.5 |
2 |
637 |
买入 |
| 09:32:21 |
66.5 |
6 |
643 |
买入 |
| 09:32:36 |
66.72 |
1 |
644 |
买入 |
| 09:32:42 |
66.72 |
1 |
645 |
买入 |
| 09:32:57 |
66.74 |
1 |
646 |
卖出 |
| 09:33:03 |
66.74 |
3 |
649 |
卖出 |
| 09:33:06 |
66.74 |
10 |
659 |
卖出 |
| 09:33:09 |
66.74 |
3 |
662 |
卖出 |
| 09:33:12 |
66.8 |
1 |
663 |
买入 |
| 09:33:18 |
66.72 |
5 |
668 |
卖出 |
| 09:33:21 |
66.75 |
2 |
670 |
买入 |
| 09:33:42 |
66.72 |
10 |
680 |
买入 |
| 09:33:45 |
66.55 |
5 |
685 |
卖出 |
| 09:33:48 |
66.56 |
2 |
687 |
买入 |
| 09:33:51 |
66.55 |
5 |
692 |
卖出 |
| 09:34:00 |
66.7 |
13 |
705 |
买入 |
| 09:34:03 |
66.55 |
12 |
717 |
卖出 |
| 09:34:12 |
66.66 |
2 |
719 |
买入 |
| 09:34:24 |
66.72 |
1 |
720 |
买入 |
| 09:34:33 |
66.83 |
3 |
723 |
买入 |
| 09:34:42 |
66.82 |
12 |
735 |
买入 |
| 09:34:51 |
66.81 |
3 |
738 |
买入 |
| 09:34:54 |
66.81 |
6 |
744 |
买入 |
| 09:35:03 |
66.8 |
2 |
746 |
买入 |
| 09:35:09 |
66.8 |
3 |
749 |
卖出 |
| 09:35:12 |
66.72 |
1 |
750 |
卖出 |
| 09:35:24 |
66.71 |
1 |
751 |
买入 |
| 09:35:30 |
66.67 |
2 |
753 |
卖出 |
| 09:35:33 |
66.67 |
3 |
756 |
卖出 |
| 09:35:36 |
66.67 |
2 |
758 |
卖出 |
| 09:35:39 |
66.66 |
1 |
759 |
卖出 |
| 09:35:45 |
66.67 |
1 |
760 |
买入 |
| 09:35:48 |
66.67 |
1 |
761 |
卖出 |
| 09:35:51 |
66.67 |
4 |
765 |
卖出 |
| 09:35:54 |
66.66 |
11 |
776 |
卖出 |
| 09:35:57 |
66.67 |
17 |
793 |
买入 |
| 09:36:00 |
66.67 |
1 |
794 |
买入 |
| 09:36:03 |
66.67 |
3 |
797 |
买入 |
| 09:36:09 |
66.65 |
10 |
807 |
卖出 |
| 09:36:12 |
66.6 |
54 |
861 |
卖出 |
| 09:36:15 |
66.59 |
7 |
868 |
买入 |
| 09:36:18 |
66.58 |
3 |
871 |
卖出 |
| 09:36:21 |
66.59 |
5 |
876 |
买入 |
| 09:36:24 |
66.55 |
8 |
884 |
卖出 |
| 09:36:27 |
66.55 |
2 |
886 |
买入 |
| 09:36:33 |
66.52 |
1 |
887 |
买入 |
| 09:36:42 |
66.51 |
3 |
890 |
卖出 |
| 09:36:48 |
66.5 |
8 |
898 |
卖出 |
| 09:36:51 |
66.44 |
5 |
903 |
卖出 |
| 09:36:54 |
66.45 |
16 |
919 |
买入 |
| 09:36:57 |
66.38 |
1 |
920 |
卖出 |
| 09:37:00 |
66.38 |
13 |
933 |
卖出 |
| 09:37:03 |
66.51 |
4 |
937 |
买入 |
| 09:37:06 |
66.52 |
47 |
984 |
买入 |
| 09:37:09 |
66.55 |
45 |
1029 |
买入 |
| 09:37:12 |
66.59 |
1 |
1030 |
买入 |
| 09:37:15 |
66.67 |
1 |
1031 |
买入 |
| 09:37:18 |
66.72 |
7 |
1038 |
买入 |
| 09:37:21 |
66.67 |
5 |
1043 |
卖出 |
| 09:37:24 |
66.67 |
3 |
1046 |
卖出 |
| 09:37:27 |
66.67 |
1 |
1047 |
买入 |
| 09:37:33 |
66.79 |
1 |
1048 |
买入 |
| 09:37:42 |
66.82 |
5 |
1053 |
买入 |
| 09:37:51 |
67 |
25 |
1078 |
买入 |
| 09:37:54 |
66.87 |
4 |
1082 |
卖出 |
| 09:38:00 |
66.87 |
11 |
1093 |
买入 |
| 09:38:03 |
67 |
3 |
1096 |
买入 |
| 09:38:06 |
67 |
3 |
1099 |
卖出 |
| 09:38:09 |
66.95 |
1 |
1100 |
卖出 |
| 09:38:15 |
67 |
7 |
1107 |
买入 |
| 09:38:18 |
67 |
1 |
1108 |
买入 |
| 09:38:21 |
66.94 |
1 |
1109 |
买入 |
| 09:38:33 |
66.94 |
4 |
1113 |
买入 |
| 09:38:36 |
66.95 |
11 |
1124 |
买入 |
| 09:38:39 |
66.95 |
1 |
1125 |
买入 |
| 09:38:42 |
66.95 |
1 |
1126 |
买入 |
| 09:38:45 |
67.02 |
3 |
1129 |
买入 |
| 09:38:51 |
67.01 |
11 |
1140 |
买入 |
| 09:38:54 |
66.98 |
14 |
1154 |
卖出 |
| 09:38:57 |
66.98 |
1 |
1155 |
买入 |
| 09:39:00 |
66.94 |
4 |
1159 |
卖出 |
| 09:39:03 |
66.94 |
2 |
1161 |
卖出 |
| 09:39:06 |
67.02 |
20 |
1181 |
买入 |
| 09:39:09 |
67.02 |
7 |
1188 |
买入 |
| 09:39:12 |
67.04 |
5 |
1193 |
买入 |
| 09:39:18 |
67.04 |
6 |
1199 |
买入 |
| 09:39:33 |
67.04 |
3 |
1202 |
买入 |
| 09:39:48 |
67.18 |
10 |
1212 |
买入 |
| 09:39:57 |
67.18 |
1 |
1213 |
买入 |
| 09:40:03 |
67.18 |
22 |
1235 |
买入 |
| 09:40:12 |
67.15 |
1 |
1236 |
买入 |
| 09:40:15 |
67.1 |
4 |
1240 |
卖出 |
| 09:40:21 |
67.09 |
2 |
1242 |
卖出 |
| 09:40:24 |
67.09 |
12 |
1254 |
买入 |
| 09:40:27 |
67 |
12 |
1266 |
卖出 |
| 09:40:30 |
66.98 |
7 |
1273 |
卖出 |
| 09:40:45 |
66.94 |
42 |
1315 |
卖出 |
| 09:40:48 |
66.94 |
58 |
1373 |
卖出 |
| 09:40:51 |
66.8 |
2 |
1375 |
卖出 |
| 09:40:54 |
66.8 |
2 |
1377 |
卖出 |
| 09:41:15 |
66.8 |
7 |
1384 |
卖出 |
| 09:41:18 |
66.8 |
5 |
1389 |
卖出 |
| 09:41:21 |
66.8 |
3 |
1392 |
卖出 |
| 09:41:24 |
66.8 |
2 |
1394 |
卖出 |
| 09:41:27 |
66.8 |
10 |
1404 |
卖出 |
| 09:41:30 |
66.8 |
4 |
1408 |
卖出 |
| 09:41:36 |
66.79 |
1 |
1409 |
买入 |
| 09:41:42 |
66.79 |
10 |
1419 |
买入 |
| 09:41:45 |
66.79 |
1 |
1420 |
买入 |
| 09:41:51 |
66.79 |
3 |
1423 |
买入 |
| 09:42:00 |
66.66 |
1 |
1424 |
卖出 |
| 09:42:12 |
66.66 |
1 |
1425 |
卖出 |
| 09:42:27 |
66.63 |
4 |
1429 |
卖出 |
| 09:42:36 |
66.6 |
32 |
1461 |
卖出 |
| 09:42:39 |
66.5 |
12 |
1473 |
卖出 |
| 09:42:42 |
66.6 |
12 |
1485 |
买入 |
| 09:42:45 |
66.59 |
1 |
1486 |
买入 |
| 09:43:00 |
66.5 |
1 |
1487 |
卖出 |
| 09:43:06 |
66.55 |
6 |
1493 |
买入 |
| 09:43:09 |
66.5 |
6 |
1499 |
卖出 |
| 09:43:21 |
66.5 |
1 |
1500 |
卖出 |
| 09:43:39 |
66.54 |
1 |
1501 |
买入 |
| 09:43:42 |
66.51 |
1 |
1502 |
卖出 |
| 09:43:45 |
66.54 |
4 |
1506 |
买入 |
| 09:43:48 |
66.54 |
1 |
1507 |
卖出 |
| 09:43:51 |
66.54 |
2 |
1509 |
卖出 |
| 09:44:00 |
66.51 |
2 |
1511 |
卖出 |
| 09:44:03 |
66.55 |
7 |
1518 |
买入 |
| 09:44:09 |
66.56 |
1 |
1519 |
卖出 |
| 09:44:15 |
66.59 |
8 |
1527 |
买入 |
| 09:44:21 |
66.63 |
4 |
1531 |
买入 |
| 09:44:31 |
66.57 |
11 |
1542 |
卖出 |
| 09:44:33 |
66.57 |
1 |
1543 |
买入 |
| 09:44:36 |
66.57 |
3 |
1546 |
买入 |
| 09:44:39 |
66.63 |
16 |
1562 |
买入 |
| 09:44:51 |
66.58 |
4 |
1566 |
卖出 |
| 09:45:00 |
66.64 |
1 |
1567 |
卖出 |
| 09:45:18 |
66.64 |
2 |
1569 |
卖出 |
| 09:45:21 |
66.66 |
1 |
1570 |
买入 |
| 09:45:30 |
66.65 |
5 |
1575 |
卖出 |
| 09:45:33 |
66.65 |
1 |
1576 |
买入 |
| 09:45:39 |
66.64 |
3 |
1579 |
卖出 |
| 09:45:45 |
66.65 |
1 |
1580 |
买入 |
| 09:45:48 |
66.77 |
1 |
1581 |
买入 |
| 09:45:54 |
66.79 |
18 |
1599 |
买入 |
| 09:45:57 |
66.79 |
2 |
1601 |
卖出 |
| 09:46:00 |
66.79 |
6 |
1607 |
卖出 |
| 09:46:06 |
66.79 |
1 |
1608 |
卖出 |
| 09:46:09 |
66.78 |
1 |
1609 |
卖出 |
| 09:46:12 |
66.75 |
2 |
1611 |
卖出 |
| 09:46:18 |
66.7 |
1 |
1612 |
买入 |
| 09:46:24 |
66.7 |
1 |
1613 |
买入 |
| 09:46:30 |
66.7 |
4 |
1617 |
买入 |
| 09:46:36 |
66.65 |
12 |
1629 |
卖出 |
| 09:47:03 |
66.59 |
16 |
1645 |
卖出 |
| 09:47:06 |
66.59 |
8 |
1653 |
买入 |
| 09:47:09 |
66.58 |
4 |
1657 |
卖出 |
| 09:47:15 |
66.58 |
4 |
1661 |
卖出 |
| 09:47:24 |
66.58 |
1 |
1662 |
卖出 |
| 09:47:45 |
66.58 |
2 |
1664 |
买入 |
| 09:47:48 |
66.57 |
5 |
1669 |
卖出 |
| 09:47:54 |
66.56 |
1 |
1670 |
卖出 |
| 09:48:00 |
66.58 |
5 |
1675 |
买入 |
| 09:48:03 |
66.6 |
7 |
1682 |
买入 |
| 09:48:06 |
66.6 |
10 |
1692 |
买入 |
| 09:48:18 |
66.58 |
3 |
1695 |
卖出 |
| 09:48:21 |
66.54 |
5 |
1700 |
卖出 |
| 09:48:27 |
66.54 |
2 |
1702 |
买入 |
| 09:48:30 |
66.52 |
2 |
1704 |
卖出 |
| 09:48:33 |
66.52 |
4 |
1708 |
卖出 |
| 09:48:36 |
66.52 |
2 |
1710 |
卖出 |
| 09:48:39 |
66.5 |
19 |
1729 |
卖出 |
| 09:48:45 |
66.5 |
16 |
1745 |
卖出 |
| 09:48:51 |
66.5 |
4 |
1749 |
卖出 |
| 09:48:54 |
66.41 |
14 |
1763 |
卖出 |
| 09:49:09 |
66.41 |
7 |
1770 |
卖出 |
| 09:49:18 |
66.49 |
4 |
1774 |
买入 |
| 09:49:27 |
66.49 |
2 |
1776 |
买入 |
| 09:49:30 |
66.49 |
2 |
1778 |
买入 |
| 09:49:39 |
66.49 |
1 |
1779 |
买入 |
| 09:49:45 |
66.5 |
5 |
1784 |
买入 |
| 09:49:48 |
66.49 |
9 |
1793 |
卖出 |
| 09:49:57 |
66.49 |
1 |
1794 |
卖出 |
| 09:50:03 |
66.48 |
1 |
1795 |
卖出 |
| 09:50:06 |
66.49 |
5 |
1800 |
买入 |
| 09:50:09 |
66.49 |
4 |
1804 |
买入 |
| 09:50:12 |
66.49 |
1 |
1805 |
买入 |
| 09:50:21 |
66.5 |
13 |
1818 |
买入 |
| 09:50:30 |
66.5 |
17 |
1835 |
买入 |
| 09:50:36 |
66.5 |
2 |
1837 |
卖出 |
| 09:50:39 |
66.51 |
1 |
1838 |
买入 |
| 09:50:42 |
66.49 |
5 |
1843 |
卖出 |
| 09:50:57 |
66.42 |
2 |
1845 |
卖出 |
| 09:51:00 |
66.49 |
1 |
1846 |
买入 |
| 09:51:03 |
66.49 |
2 |
1848 |
买入 |
| 09:51:06 |
66.41 |
5 |
1853 |
卖出 |
| 09:51:09 |
66.37 |
28 |
1881 |
卖出 |
| 09:51:12 |
66.36 |
12 |
1893 |
卖出 |
| 09:51:15 |
66.35 |
3 |
1896 |
卖出 |
| 09:51:21 |
66.34 |
2 |
1898 |
卖出 |
| 09:51:27 |
66.34 |
1 |
1899 |
卖出 |
| 09:51:30 |
66.35 |
4 |
1903 |
买入 |
| 09:51:33 |
66.31 |
4 |
1907 |
卖出 |
| 09:51:36 |
66.32 |
1 |
1908 |
买入 |
| 09:51:42 |
66.33 |
19 |
1927 |
卖出 |
| 09:51:45 |
66.33 |
8 |
1935 |
卖出 |
| 09:51:48 |
66.33 |
3 |
1938 |
卖出 |
| 09:51:51 |
66.33 |
1 |
1939 |
卖出 |
| 09:51:57 |
66.33 |
1 |
1940 |
买入 |
| 09:52:06 |
66.33 |
2 |
1942 |
买入 |
| 09:52:09 |
66.33 |
3 |
1945 |
买入 |
| 09:52:12 |
66.31 |
6 |
1951 |
卖出 |
| 09:52:15 |
66.33 |
1 |
1952 |
买入 |
| 09:52:18 |
66.31 |
1 |
1953 |
买入 |
| 09:52:21 |
66.3 |
6 |
1959 |
卖出 |
| 09:52:30 |
66.3 |
1 |
1960 |
卖出 |
| 09:52:33 |
66.3 |
8 |
1968 |
卖出 |
| 09:52:36 |
66.3 |
5 |
1973 |
卖出 |
| 09:52:48 |
66.33 |
2 |
1975 |
买入 |
| 09:52:54 |
66.34 |
1 |
1976 |
买入 |
| 09:53:00 |
66.34 |
1 |
1977 |
买入 |
| 09:53:03 |
66.34 |
3 |
1980 |
卖出 |
| 09:53:18 |
66.36 |
2 |
1982 |
买入 |
| 09:53:21 |
66.36 |
2 |
1984 |
买入 |
| 09:53:30 |
66.36 |
6 |
1990 |
卖出 |
| 09:53:33 |
66.48 |
8 |
1998 |
买入 |
| 09:53:37 |
66.48 |
1 |
1999 |
卖出 |
| 09:53:57 |
66.49 |
3 |
2002 |
买入 |
| 09:54:03 |
66.51 |
1 |
2003 |
买入 |
| 09:54:06 |
66.51 |
2 |
2005 |
卖出 |
| 09:54:09 |
66.53 |
3 |
2008 |
买入 |
| 09:54:12 |
66.49 |
2 |
2010 |
卖出 |
| 09:54:18 |
66.5 |
4 |
2014 |
买入 |
| 09:54:21 |
66.48 |
3 |
2017 |
卖出 |
| 09:54:24 |
66.48 |
1 |
2018 |
卖出 |
| 09:54:27 |
66.48 |
1 |
2019 |
卖出 |
| 09:54:36 |
66.49 |
4 |
2023 |
买入 |
| 09:54:39 |
66.5 |
3 |
2026 |
买入 |
| 09:54:45 |
66.49 |
1 |
2027 |
卖出 |
| 09:54:48 |
66.48 |
1 |
2028 |
卖出 |
| 09:54:51 |
66.49 |
1 |
2029 |
买入 |
| 09:55:00 |
66.49 |
1 |
2030 |
买入 |
| 09:55:03 |
66.48 |
4 |
2034 |
卖出 |
| 09:55:06 |
66.49 |
1 |
2035 |
买入 |
| 09:55:12 |
66.49 |
1 |
2036 |
买入 |
| 09:55:15 |
66.49 |
2 |
2038 |
买入 |
| 09:55:18 |
66.48 |
17 |
2055 |
卖出 |
| 09:55:27 |
66.48 |
1 |
2056 |
买入 |
| 09:55:33 |
66.48 |
2 |
2058 |
买入 |
| 09:55:36 |
66.49 |
1 |
2059 |
买入 |
| 09:55:45 |
66.45 |
1 |
2060 |
卖出 |