南侨食品[605339]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
29.01 |
24 |
24 |
集合竞价 |
| 09:15:06 |
29.4 |
24 |
24 |
集合竞价 |
| 09:15:10 |
29.3 |
90 |
90 |
集合竞价 |
| 09:19:00 |
29.5 |
24 |
24 |
集合竞价 |
| 09:22:21 |
29.51 |
29 |
29 |
集合竞价 |
| 09:23:27 |
29.5 |
91 |
91 |
集合竞价 |
| 09:24:27 |
29.51 |
103 |
103 |
集合竞价 |
| 09:24:57 |
29.55 |
185 |
185 |
集合竞价 |
| 09:25:00 |
29.83 |
260 |
260 |
集合竞价 |
| 09:25:05 |
29.83 |
260 |
520 |
卖出 |
| 09:30:03 |
29.84 |
15 |
535 |
卖出 |
| 09:30:06 |
29.85 |
41 |
576 |
买入 |
| 09:30:09 |
29.83 |
60 |
636 |
卖出 |
| 09:30:15 |
29.84 |
17 |
653 |
卖出 |
| 09:30:18 |
29.83 |
4 |
657 |
卖出 |
| 09:30:21 |
29.86 |
37 |
694 |
买入 |
| 09:30:24 |
29.84 |
6 |
700 |
买入 |
| 09:30:27 |
29.8 |
7 |
707 |
卖出 |
| 09:30:33 |
29.83 |
5 |
712 |
买入 |
| 09:30:36 |
29.83 |
6 |
718 |
买入 |
| 09:30:42 |
29.8 |
1 |
719 |
卖出 |
| 09:30:45 |
29.83 |
19 |
738 |
买入 |
| 09:30:48 |
29.8 |
6 |
744 |
卖出 |
| 09:30:54 |
29.8 |
3 |
747 |
卖出 |
| 09:30:57 |
29.83 |
25 |
772 |
买入 |
| 09:31:00 |
29.69 |
84 |
856 |
卖出 |
| 09:31:09 |
29.8 |
1 |
857 |
买入 |
| 09:31:12 |
29.8 |
2 |
859 |
买入 |
| 09:31:15 |
29.72 |
2 |
861 |
卖出 |
| 09:31:21 |
29.78 |
1 |
862 |
买入 |
| 09:31:24 |
29.78 |
2 |
864 |
买入 |
| 09:31:30 |
29.8 |
16 |
880 |
买入 |
| 09:31:36 |
29.82 |
5 |
885 |
买入 |
| 09:31:45 |
29.88 |
4 |
889 |
买入 |
| 09:31:51 |
29.83 |
16 |
905 |
卖出 |
| 09:31:54 |
29.88 |
8 |
913 |
卖出 |
| 09:32:00 |
29.83 |
10 |
923 |
卖出 |
| 09:32:03 |
29.88 |
234 |
1157 |
买入 |
| 09:32:09 |
29.88 |
2 |
1159 |
卖出 |
| 09:32:12 |
29.88 |
1 |
1160 |
卖出 |
| 09:32:15 |
29.88 |
4 |
1164 |
卖出 |
| 09:32:18 |
29.84 |
6 |
1170 |
卖出 |
| 09:32:21 |
29.82 |
54 |
1224 |
卖出 |
| 09:32:24 |
29.86 |
8 |
1232 |
买入 |
| 09:32:27 |
29.86 |
22 |
1254 |
卖出 |
| 09:32:30 |
29.87 |
3 |
1257 |
买入 |
| 09:32:33 |
29.82 |
56 |
1313 |
卖出 |
| 09:32:36 |
29.86 |
9 |
1322 |
卖出 |
| 09:32:39 |
29.87 |
7 |
1329 |
买入 |
| 09:32:45 |
29.85 |
9 |
1338 |
卖出 |
| 09:32:48 |
29.86 |
10 |
1348 |
买入 |
| 09:32:57 |
29.84 |
19 |
1367 |
卖出 |
| 09:33:00 |
29.86 |
48 |
1415 |
买入 |
| 09:33:03 |
29.86 |
1 |
1416 |
卖出 |
| 09:33:06 |
29.86 |
4 |
1420 |
卖出 |
| 09:33:09 |
29.85 |
10 |
1430 |
卖出 |
| 09:33:12 |
29.87 |
45 |
1475 |
买入 |
| 09:33:15 |
29.87 |
40 |
1515 |
卖出 |
| 09:33:18 |
29.85 |
14 |
1529 |
卖出 |
| 09:33:21 |
29.84 |
1 |
1530 |
卖出 |
| 09:33:30 |
29.84 |
3 |
1533 |
卖出 |
| 09:33:36 |
29.84 |
11 |
1544 |
卖出 |
| 09:33:39 |
29.84 |
6 |
1550 |
卖出 |
| 09:33:54 |
29.82 |
40 |
1590 |
卖出 |
| 09:34:06 |
29.82 |
24 |
1614 |
卖出 |
| 09:34:18 |
29.8 |
30 |
1644 |
卖出 |
| 09:34:21 |
29.8 |
32 |
1676 |
卖出 |
| 09:34:27 |
29.8 |
4 |
1680 |
买入 |
| 09:34:30 |
29.78 |
20 |
1700 |
卖出 |
| 09:34:36 |
29.75 |
10 |
1710 |
卖出 |
| 09:34:39 |
29.75 |
6 |
1716 |
卖出 |
| 09:34:42 |
29.82 |
1 |
1717 |
买入 |
| 09:34:45 |
29.82 |
5 |
1722 |
买入 |
| 09:35:03 |
29.8 |
1 |
1723 |
卖出 |
| 09:35:06 |
29.82 |
5 |
1728 |
买入 |
| 09:35:12 |
29.81 |
1 |
1729 |
卖出 |
| 09:35:24 |
29.81 |
2 |
1731 |
卖出 |
| 09:35:27 |
29.81 |
4 |
1735 |
卖出 |
| 09:35:39 |
29.8 |
1 |
1736 |
卖出 |
| 09:35:42 |
29.81 |
1 |
1737 |
买入 |
| 09:35:45 |
29.81 |
1 |
1738 |
卖出 |
| 09:36:03 |
29.8 |
3 |
1741 |
卖出 |
| 09:36:12 |
29.8 |
6 |
1747 |
买入 |
| 09:36:15 |
29.79 |
4 |
1751 |
卖出 |
| 09:36:21 |
29.77 |
7 |
1758 |
卖出 |
| 09:36:24 |
29.77 |
3 |
1761 |
卖出 |
| 09:36:33 |
29.75 |
27 |
1788 |
卖出 |
| 09:36:39 |
29.78 |
5 |
1793 |
买入 |
| 09:36:42 |
29.74 |
51 |
1844 |
卖出 |
| 09:36:45 |
29.74 |
4 |
1848 |
卖出 |
| 09:36:51 |
29.74 |
1 |
1849 |
卖出 |
| 09:37:00 |
29.75 |
8 |
1857 |
买入 |
| 09:37:06 |
29.66 |
141 |
1998 |
卖出 |
| 09:37:09 |
29.66 |
1 |
1999 |
买入 |
| 09:37:12 |
29.66 |
1 |
2000 |
买入 |
| 09:37:15 |
29.65 |
4 |
2004 |
卖出 |
| 09:37:18 |
29.66 |
1 |
2005 |
买入 |
| 09:37:21 |
29.65 |
11 |
2016 |
卖出 |
| 09:37:24 |
29.65 |
7 |
2023 |
卖出 |
| 09:37:27 |
29.65 |
2 |
2025 |
买入 |
| 09:37:39 |
29.63 |
31 |
2056 |
卖出 |
| 09:37:42 |
29.64 |
23 |
2079 |
买入 |
| 09:37:45 |
29.64 |
5 |
2084 |
买入 |
| 09:37:48 |
29.61 |
6 |
2090 |
卖出 |
| 09:37:51 |
29.65 |
5 |
2095 |
买入 |
| 09:37:54 |
29.63 |
5 |
2100 |
卖出 |
| 09:37:57 |
29.63 |
2 |
2102 |
买入 |
| 09:38:03 |
29.62 |
5 |
2107 |
卖出 |
| 09:38:06 |
29.62 |
4 |
2111 |
卖出 |
| 09:38:09 |
29.65 |
41 |
2152 |
买入 |
| 09:38:12 |
29.63 |
27 |
2179 |
卖出 |
| 09:38:15 |
29.63 |
10 |
2189 |
卖出 |
| 09:38:24 |
29.64 |
1 |
2190 |
卖出 |
| 09:38:42 |
29.66 |
4 |
2194 |
卖出 |
| 09:38:45 |
29.71 |
5 |
2199 |
买入 |
| 09:38:51 |
29.71 |
1 |
2200 |
买入 |
| 09:39:15 |
29.71 |
3 |
2203 |
卖出 |
| 09:39:18 |
29.7 |
5 |
2208 |
卖出 |
| 09:39:21 |
29.69 |
3 |
2211 |
卖出 |
| 09:39:24 |
29.67 |
1 |
2212 |
卖出 |
| 09:39:30 |
29.66 |
18 |
2230 |
卖出 |
| 09:39:36 |
29.65 |
18 |
2248 |
卖出 |
| 09:39:45 |
29.65 |
15 |
2263 |
买入 |
| 09:39:48 |
29.65 |
3 |
2266 |
买入 |
| 09:39:57 |
29.64 |
11 |
2277 |
卖出 |
| 09:40:00 |
29.64 |
12 |
2289 |
买入 |
| 09:40:06 |
29.63 |
5 |
2294 |
卖出 |
| 09:40:09 |
29.63 |
19 |
2313 |
卖出 |
| 09:40:12 |
29.6 |
51 |
2364 |
卖出 |
| 09:40:15 |
29.6 |
3 |
2367 |
卖出 |
| 09:40:18 |
29.58 |
3 |
2370 |
卖出 |
| 09:40:24 |
29.57 |
16 |
2386 |
卖出 |
| 09:40:36 |
29.48 |
234 |
2620 |
卖出 |
| 09:40:39 |
29.5 |
31 |
2651 |
买入 |
| 09:40:45 |
29.5 |
2 |
2653 |
买入 |
| 09:40:48 |
29.45 |
17 |
2670 |
卖出 |
| 09:40:51 |
29.45 |
2 |
2672 |
买入 |
| 09:40:54 |
29.5 |
6 |
2678 |
买入 |
| 09:40:57 |
29.3 |
801 |
3479 |
卖出 |
| 09:41:00 |
29.41 |
40 |
3519 |
卖出 |
| 09:41:03 |
29.41 |
4 |
3523 |
卖出 |
| 09:41:06 |
29.42 |
6 |
3529 |
买入 |
| 09:41:12 |
29.41 |
18 |
3547 |
买入 |
| 09:41:15 |
29.41 |
13 |
3560 |
买入 |
| 09:41:18 |
29.4 |
1 |
3561 |
卖出 |
| 09:41:21 |
29.41 |
4 |
3565 |
买入 |
| 09:41:24 |
29.41 |
22 |
3587 |
买入 |
| 09:41:27 |
29.4 |
2 |
3589 |
卖出 |
| 09:41:30 |
29.41 |
24 |
3613 |
买入 |
| 09:41:36 |
29.36 |
12 |
3625 |
卖出 |
| 09:41:39 |
29.4 |
10 |
3635 |
买入 |
| 09:41:42 |
29.38 |
4 |
3639 |
卖出 |
| 09:41:45 |
29.38 |
3 |
3642 |
卖出 |
| 09:41:48 |
29.38 |
52 |
3694 |
买入 |
| 09:41:54 |
29.38 |
8 |
3702 |
买入 |
| 09:41:57 |
29.37 |
15 |
3717 |
卖出 |
| 09:42:00 |
29.37 |
7 |
3724 |
买入 |
| 09:42:06 |
29.37 |
1 |
3725 |
买入 |
| 09:42:09 |
29.38 |
12 |
3737 |
买入 |
| 09:42:12 |
29.37 |
5 |
3742 |
卖出 |
| 09:42:15 |
29.37 |
10 |
3752 |
卖出 |
| 09:42:18 |
29.39 |
11 |
3763 |
买入 |
| 09:42:21 |
29.38 |
9 |
3772 |
卖出 |
| 09:42:24 |
29.38 |
8 |
3780 |
卖出 |
| 09:42:27 |
29.38 |
4 |
3784 |
卖出 |
| 09:42:30 |
29.38 |
20 |
3804 |
卖出 |
| 09:42:33 |
29.38 |
19 |
3823 |
卖出 |
| 09:42:36 |
29.37 |
57 |
3880 |
卖出 |
| 09:42:39 |
29.35 |
43 |
3923 |
卖出 |
| 09:42:42 |
29.35 |
13 |
3936 |
卖出 |
| 09:42:45 |
29.33 |
14 |
3950 |
卖出 |
| 09:42:48 |
29.32 |
28 |
3978 |
卖出 |
| 09:42:51 |
29.31 |
52 |
4030 |
卖出 |
| 09:42:54 |
29.32 |
9 |
4039 |
卖出 |
| 09:42:57 |
29.29 |
122 |
4161 |
卖出 |
| 09:43:00 |
29.29 |
46 |
4207 |
买入 |
| 09:43:03 |
29.28 |
9 |
4216 |
卖出 |
| 09:43:09 |
29.28 |
39 |
4255 |
买入 |
| 09:43:12 |
29.28 |
37 |
4292 |
卖出 |
| 09:43:15 |
29.28 |
8 |
4300 |
买入 |
| 09:43:18 |
29.28 |
6 |
4306 |
卖出 |
| 09:43:21 |
29.25 |
7 |
4313 |
买入 |
| 09:43:24 |
29.28 |
14 |
4327 |
买入 |
| 09:43:27 |
29.25 |
7 |
4334 |
卖出 |
| 09:43:30 |
29.23 |
19 |
4353 |
卖出 |
| 09:43:33 |
29.26 |
2 |
4355 |
买入 |
| 09:43:36 |
29.26 |
8 |
4363 |
卖出 |
| 09:43:39 |
29.28 |
11 |
4374 |
买入 |
| 09:43:42 |
29.26 |
1 |
4375 |
卖出 |
| 09:43:45 |
29.26 |
31 |
4406 |
卖出 |
| 09:43:51 |
29.26 |
3 |
4409 |
买入 |
| 09:43:54 |
29.26 |
7 |
4416 |
买入 |
| 09:43:57 |
29.25 |
1 |
4417 |
卖出 |
| 09:44:00 |
29.25 |
47 |
4464 |
卖出 |
| 09:44:03 |
29.25 |
27 |
4491 |
买入 |
| 09:44:06 |
29.25 |
29 |
4520 |
买入 |
| 09:44:09 |
29.25 |
5 |
4525 |
买入 |
| 09:44:12 |
29.24 |
78 |
4603 |
卖出 |
| 09:44:15 |
29.24 |
44 |
4647 |
买入 |
| 09:44:18 |
29.24 |
4 |
4651 |
买入 |
| 09:44:21 |
29.23 |
9 |
4660 |
卖出 |
| 09:44:24 |
29.23 |
28 |
4688 |
卖出 |
| 09:44:27 |
29.22 |
2 |
4690 |
卖出 |
| 09:44:31 |
29.22 |
1 |
4691 |
卖出 |
| 09:44:33 |
29.22 |
33 |
4724 |
卖出 |
| 09:44:36 |
29.21 |
49 |
4773 |
卖出 |
| 09:44:39 |
29.22 |
1 |
4774 |
买入 |
| 09:44:42 |
29.22 |
13 |
4787 |
买入 |
| 09:44:45 |
29.2 |
50 |
4837 |
卖出 |
| 09:44:48 |
29.21 |
5 |
4842 |
买入 |
| 09:44:51 |
29.18 |
19 |
4861 |
卖出 |
| 09:44:54 |
29.21 |
2 |
4863 |
买入 |
| 09:44:57 |
29.18 |
36 |
4899 |
卖出 |
| 09:45:00 |
29.18 |
3 |
4902 |
买入 |
| 09:45:03 |
29.17 |
8 |
4910 |
卖出 |
| 09:45:06 |
29.17 |
2 |
4912 |
买入 |
| 09:45:09 |
29.15 |
7 |
4919 |
卖出 |
| 09:45:12 |
29.14 |
1 |
4920 |
卖出 |
| 09:45:15 |
29.14 |
13 |
4933 |
卖出 |
| 09:45:18 |
29.12 |
10 |
4943 |
卖出 |
| 09:45:21 |
29.11 |
29 |
4972 |
卖出 |
| 09:45:24 |
29.11 |
5 |
4977 |
卖出 |
| 09:45:27 |
29.11 |
18 |
4995 |
卖出 |
| 09:45:30 |
29.1 |
8 |
5003 |
卖出 |
| 09:45:33 |
29.11 |
25 |
5028 |
买入 |
| 09:45:36 |
29.1 |
22 |
5050 |
卖出 |
| 09:45:39 |
29.1 |
12 |
5062 |
卖出 |
| 09:45:42 |
29.1 |
15 |
5077 |
买入 |
| 09:45:45 |
29.1 |
27 |
5104 |
买入 |
| 09:45:48 |
29.06 |
8 |
5112 |
卖出 |
| 09:45:51 |
29.1 |
24 |
5136 |
买入 |
| 09:45:54 |
29.1 |
29 |
5165 |
买入 |
| 09:45:57 |
29.07 |
28 |
5193 |
卖出 |
| 09:46:00 |
29.11 |
28 |
5221 |
买入 |
| 09:46:03 |
29.07 |
66 |
5287 |
卖出 |
| 09:46:06 |
29.11 |
3 |
5290 |
买入 |
| 09:46:12 |
29.11 |
6 |
5296 |
买入 |
| 09:46:15 |
29.1 |
11 |
5307 |
卖出 |
| 09:46:18 |
29.11 |
19 |
5326 |
买入 |
| 09:46:21 |
29.1 |
9 |
5335 |
卖出 |
| 09:46:24 |
29.11 |
6 |
5341 |
买入 |
| 09:46:27 |
29.1 |
10 |
5351 |
卖出 |
| 09:46:30 |
29.1 |
38 |
5389 |
买入 |
| 09:46:33 |
29.1 |
24 |
5413 |
买入 |
| 09:46:36 |
29.1 |
15 |
5428 |
卖出 |
| 09:46:39 |
29.1 |
5 |
5433 |
卖出 |
| 09:46:42 |
29.08 |
41 |
5474 |
卖出 |
| 09:46:48 |
29.1 |
27 |
5501 |
卖出 |
| 09:46:54 |
29.1 |
21 |
5522 |
买入 |
| 09:46:57 |
29.1 |
9 |
5531 |
买入 |
| 09:47:00 |
29.11 |
5 |
5536 |
买入 |
| 09:47:03 |
29.1 |
58 |
5594 |
卖出 |
| 09:47:06 |
29.1 |
0 |
5594 |
买入 |
| 09:47:09 |
29.09 |
16 |
5610 |
卖出 |
| 09:47:12 |
29.11 |
1 |
5611 |
买入 |
| 09:47:15 |
29.11 |
7 |
5618 |
买入 |
| 09:47:21 |
29.11 |
3 |
5621 |
买入 |
| 09:47:24 |
29.11 |
5 |
5626 |
买入 |
| 09:47:27 |
29.11 |
11 |
5637 |
买入 |
| 09:47:30 |
29.11 |
58 |
5695 |
买入 |
| 09:47:33 |
29.11 |
35 |
5730 |
买入 |
| 09:47:36 |
29.11 |
8 |
5738 |
买入 |
| 09:47:39 |
29.11 |
14 |
5752 |
买入 |
| 09:47:42 |
29.11 |
7 |
5759 |
买入 |
| 09:47:45 |
29.11 |
27 |
5786 |
买入 |
| 09:47:48 |
29.11 |
54 |
5840 |
买入 |
| 09:47:51 |
29.11 |
77 |
5917 |
买入 |
| 09:47:54 |
29.11 |
1 |
5918 |
卖出 |
| 09:47:57 |
29.11 |
2 |
5920 |
卖出 |
| 09:48:00 |
29.12 |
7 |
5927 |
买入 |
| 09:48:03 |
29.13 |
9 |
5936 |
买入 |
| 09:48:12 |
29.13 |
2 |
5938 |
买入 |
| 09:48:15 |
29.13 |
3 |
5941 |
买入 |
| 09:48:18 |
29.12 |
38 |
5979 |
卖出 |
| 09:48:21 |
29.13 |
69 |
6048 |
买入 |
| 09:48:24 |
29.12 |
2 |
6050 |
卖出 |
| 09:48:27 |
29.13 |
9 |
6059 |
买入 |
| 09:48:30 |
29.13 |
8 |
6067 |
买入 |
| 09:48:33 |
29.13 |
37 |
6104 |
买入 |
| 09:48:36 |
29.12 |
22 |
6126 |
卖出 |
| 09:48:39 |
29.13 |
22 |
6148 |
卖出 |
| 09:48:42 |
29.13 |
3 |
6151 |
卖出 |
| 09:48:45 |
29.13 |
15 |
6166 |
卖出 |
| 09:48:48 |
29.15 |
21 |
6187 |
买入 |
| 09:48:54 |
29.15 |
3 |
6190 |
买入 |
| 09:48:57 |
29.15 |
15 |
6205 |
买入 |
| 09:49:00 |
29.15 |
22 |
6227 |
买入 |
| 09:49:06 |
29.17 |
2 |
6229 |
买入 |
| 09:49:09 |
29.17 |
2 |
6231 |
买入 |
| 09:49:12 |
29.17 |
1 |
6232 |
买入 |
| 09:49:15 |
29.17 |
3 |
6235 |
买入 |
| 09:49:18 |
29.17 |
21 |
6256 |
卖出 |
| 09:49:24 |
29.18 |
10 |
6266 |
卖出 |
| 09:49:27 |
29.16 |
24 |
6290 |
卖出 |
| 09:49:30 |
29.18 |
17 |
6307 |
买入 |
| 09:49:36 |
29.18 |
11 |
6318 |
卖出 |
| 09:49:39 |
29.16 |
13 |
6331 |
卖出 |
| 09:49:42 |
29.15 |
29 |
6360 |
卖出 |
| 09:49:45 |
29.15 |
11 |
6371 |
卖出 |
| 09:49:48 |
29.17 |
2 |
6373 |
买入 |