西王食品[000639]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
4.63 |
3 |
3 |
集合竞价 |
| 09:22:42 |
4.62 |
18 |
18 |
集合竞价 |
| 09:25:00 |
4.62 |
19 |
37 |
买入 |
| 09:30:00 |
4.62 |
153 |
190 |
买入 |
| 09:30:03 |
4.61 |
300 |
490 |
卖出 |
| 09:30:06 |
4.61 |
83 |
573 |
卖出 |
| 09:30:09 |
4.62 |
14 |
587 |
买入 |
| 09:30:12 |
4.61 |
4 |
591 |
卖出 |
| 09:30:15 |
4.62 |
5 |
596 |
买入 |
| 09:30:18 |
4.62 |
1 |
597 |
买入 |
| 09:30:21 |
4.61 |
2 |
599 |
卖出 |
| 09:30:27 |
4.62 |
11 |
610 |
买入 |
| 09:30:30 |
4.61 |
2 |
612 |
卖出 |
| 09:30:36 |
4.61 |
20 |
632 |
卖出 |
| 09:30:39 |
4.61 |
6 |
638 |
卖出 |
| 09:30:51 |
4.62 |
1 |
639 |
买入 |
| 09:30:54 |
4.61 |
50 |
689 |
卖出 |
| 09:30:57 |
4.62 |
151 |
840 |
买入 |
| 09:31:00 |
4.62 |
68 |
908 |
买入 |
| 09:31:03 |
4.63 |
72 |
980 |
买入 |
| 09:31:06 |
4.62 |
3 |
983 |
卖出 |
| 09:31:12 |
4.63 |
3 |
986 |
买入 |
| 09:31:15 |
4.63 |
42 |
1028 |
买入 |
| 09:31:18 |
4.63 |
5 |
1033 |
买入 |
| 09:31:27 |
4.63 |
16 |
1049 |
买入 |
| 09:31:30 |
4.63 |
58 |
1107 |
买入 |
| 09:31:33 |
4.63 |
55 |
1162 |
买入 |
| 09:31:36 |
4.63 |
216 |
1378 |
买入 |
| 09:31:39 |
4.63 |
5 |
1383 |
卖出 |
| 09:31:42 |
4.63 |
100 |
1483 |
卖出 |
| 09:31:45 |
4.63 |
1 |
1484 |
卖出 |
| 09:31:48 |
4.63 |
1 |
1485 |
卖出 |
| 09:31:54 |
4.64 |
9 |
1494 |
买入 |
| 09:32:03 |
4.63 |
69 |
1563 |
卖出 |
| 09:32:06 |
4.64 |
20 |
1583 |
买入 |
| 09:32:12 |
4.63 |
5 |
1588 |
卖出 |
| 09:32:15 |
4.63 |
5 |
1593 |
卖出 |
| 09:32:21 |
4.63 |
76 |
1669 |
卖出 |
| 09:32:24 |
4.63 |
3 |
1672 |
买入 |
| 09:32:27 |
4.63 |
18 |
1690 |
卖出 |
| 09:32:30 |
4.63 |
32 |
1722 |
买入 |
| 09:32:33 |
4.63 |
6 |
1728 |
卖出 |
| 09:32:36 |
4.63 |
1 |
1729 |
卖出 |
| 09:32:39 |
4.63 |
3 |
1732 |
卖出 |
| 09:32:42 |
4.63 |
20 |
1752 |
卖出 |
| 09:32:54 |
4.63 |
2 |
1754 |
卖出 |
| 09:32:57 |
4.63 |
3 |
1757 |
卖出 |
| 09:33:00 |
4.63 |
2 |
1759 |
卖出 |
| 09:33:03 |
4.63 |
25 |
1784 |
卖出 |
| 09:33:06 |
4.62 |
4 |
1788 |
卖出 |
| 09:33:09 |
4.64 |
85 |
1873 |
买入 |
| 09:33:12 |
4.63 |
1 |
1874 |
买入 |
| 09:33:18 |
4.63 |
3 |
1877 |
卖出 |
| 09:33:21 |
4.63 |
19 |
1896 |
卖出 |
| 09:33:24 |
4.63 |
2 |
1898 |
卖出 |
| 09:33:30 |
4.63 |
1 |
1899 |
卖出 |
| 09:33:33 |
4.63 |
92 |
1991 |
卖出 |
| 09:33:36 |
4.63 |
11 |
2002 |
买入 |
| 09:33:51 |
4.63 |
8 |
2010 |
买入 |
| 09:34:00 |
4.62 |
400 |
2410 |
卖出 |
| 09:34:03 |
4.63 |
4 |
2414 |
买入 |
| 09:34:06 |
4.63 |
7 |
2421 |
买入 |
| 09:34:09 |
4.62 |
12 |
2433 |
卖出 |
| 09:34:12 |
4.63 |
1 |
2434 |
买入 |
| 09:34:15 |
4.63 |
47 |
2481 |
买入 |
| 09:34:21 |
4.63 |
6 |
2487 |
买入 |
| 09:34:30 |
4.63 |
433 |
2920 |
买入 |
| 09:34:33 |
4.64 |
3 |
2923 |
买入 |
| 09:34:36 |
4.64 |
20 |
2943 |
买入 |
| 09:34:39 |
4.64 |
9 |
2952 |
买入 |
| 09:34:42 |
4.64 |
3 |
2955 |
买入 |
| 09:34:48 |
4.64 |
11 |
2966 |
买入 |
| 09:34:51 |
4.63 |
97 |
3063 |
卖出 |
| 09:35:00 |
4.64 |
22 |
3085 |
买入 |
| 09:35:03 |
4.64 |
16 |
3101 |
买入 |
| 09:35:06 |
4.63 |
6 |
3107 |
卖出 |
| 09:35:09 |
4.63 |
15 |
3122 |
卖出 |
| 09:35:12 |
4.63 |
73 |
3195 |
卖出 |
| 09:35:15 |
4.64 |
11 |
3206 |
买入 |
| 09:35:18 |
4.63 |
9 |
3215 |
卖出 |
| 09:35:21 |
4.64 |
2 |
3217 |
买入 |
| 09:35:24 |
4.64 |
9 |
3226 |
买入 |
| 09:35:27 |
4.64 |
1 |
3227 |
买入 |
| 09:35:30 |
4.64 |
92 |
3319 |
买入 |
| 09:35:36 |
4.64 |
11 |
3330 |
买入 |
| 09:35:39 |
4.64 |
52 |
3382 |
买入 |
| 09:35:42 |
4.64 |
10 |
3392 |
买入 |
| 09:35:48 |
4.64 |
8 |
3400 |
买入 |
| 09:35:57 |
4.64 |
10 |
3410 |
买入 |
| 09:36:00 |
4.64 |
1 |
3411 |
买入 |
| 09:36:03 |
4.64 |
9 |
3420 |
买入 |
| 09:36:06 |
4.63 |
31 |
3451 |
卖出 |
| 09:36:09 |
4.64 |
15 |
3466 |
买入 |
| 09:36:12 |
4.64 |
27 |
3493 |
买入 |
| 09:36:15 |
4.64 |
19 |
3512 |
买入 |
| 09:36:18 |
4.64 |
20 |
3532 |
买入 |
| 09:36:21 |
4.64 |
1 |
3533 |
买入 |
| 09:36:24 |
4.64 |
12 |
3545 |
买入 |
| 09:36:27 |
4.64 |
5 |
3550 |
买入 |
| 09:36:30 |
4.64 |
14 |
3564 |
买入 |
| 09:36:33 |
4.64 |
10 |
3574 |
买入 |
| 09:36:36 |
4.64 |
9 |
3583 |
买入 |
| 09:36:39 |
4.64 |
16 |
3599 |
买入 |
| 09:36:42 |
4.64 |
14 |
3613 |
买入 |
| 09:36:45 |
4.64 |
3 |
3616 |
买入 |
| 09:36:48 |
4.64 |
8 |
3624 |
买入 |
| 09:36:54 |
4.64 |
1 |
3625 |
买入 |
| 09:36:57 |
4.64 |
11 |
3636 |
买入 |
| 09:37:00 |
4.65 |
930 |
4566 |
买入 |
| 09:37:03 |
4.65 |
684 |
5250 |
买入 |
| 09:37:06 |
4.65 |
178 |
5428 |
买入 |
| 09:37:09 |
4.65 |
291 |
5719 |
买入 |
| 09:37:12 |
4.65 |
10 |
5729 |
买入 |
| 09:37:15 |
4.65 |
56 |
5785 |
买入 |
| 09:37:18 |
4.66 |
225 |
6010 |
买入 |
| 09:37:21 |
4.65 |
14 |
6024 |
卖出 |
| 09:37:24 |
4.66 |
47 |
6071 |
买入 |
| 09:37:30 |
4.66 |
69 |
6140 |
买入 |
| 09:37:36 |
4.66 |
60 |
6200 |
买入 |
| 09:37:39 |
4.66 |
2 |
6202 |
买入 |
| 09:37:42 |
4.66 |
19 |
6221 |
买入 |
| 09:37:45 |
4.66 |
11 |
6232 |
买入 |
| 09:37:48 |
4.66 |
11 |
6243 |
买入 |
| 09:37:51 |
4.66 |
41 |
6284 |
买入 |
| 09:37:54 |
4.66 |
1 |
6285 |
买入 |
| 09:38:00 |
4.66 |
14 |
6299 |
买入 |
| 09:38:06 |
4.65 |
118 |
6417 |
卖出 |
| 09:38:09 |
4.65 |
162 |
6579 |
卖出 |
| 09:38:12 |
4.65 |
91 |
6670 |
买入 |
| 09:38:15 |
4.65 |
18 |
6688 |
买入 |
| 09:38:24 |
4.65 |
2 |
6690 |
买入 |
| 09:38:30 |
4.65 |
8 |
6698 |
买入 |
| 09:38:36 |
4.64 |
124 |
6822 |
卖出 |
| 09:38:39 |
4.64 |
85 |
6907 |
买入 |
| 09:38:42 |
4.65 |
6 |
6913 |
买入 |
| 09:38:45 |
4.65 |
3 |
6916 |
买入 |
| 09:38:51 |
4.65 |
21 |
6937 |
买入 |
| 09:38:54 |
4.65 |
5 |
6942 |
买入 |
| 09:38:57 |
4.65 |
9 |
6951 |
买入 |
| 09:39:00 |
4.65 |
2 |
6953 |
买入 |
| 09:39:03 |
4.65 |
9 |
6962 |
买入 |
| 09:39:06 |
4.65 |
7 |
6969 |
买入 |
| 09:39:09 |
4.65 |
2 |
6971 |
买入 |
| 09:39:12 |
4.65 |
8 |
6979 |
买入 |
| 09:39:15 |
4.65 |
2 |
6981 |
买入 |
| 09:39:18 |
4.65 |
8 |
6989 |
买入 |
| 09:39:21 |
4.65 |
3 |
6992 |
买入 |
| 09:39:24 |
4.65 |
8 |
7000 |
买入 |
| 09:39:27 |
4.65 |
16 |
7016 |
买入 |
| 09:39:30 |
4.65 |
12 |
7028 |
买入 |
| 09:39:33 |
4.65 |
13 |
7041 |
买入 |
| 09:39:36 |
4.65 |
21 |
7062 |
买入 |
| 09:39:39 |
4.65 |
5 |
7067 |
买入 |
| 09:39:42 |
4.65 |
10 |
7077 |
买入 |
| 09:39:45 |
4.65 |
2 |
7079 |
买入 |
| 09:39:48 |
4.65 |
33 |
7112 |
买入 |
| 09:39:51 |
4.65 |
20 |
7132 |
买入 |
| 09:39:54 |
4.65 |
5 |
7137 |
买入 |
| 09:39:57 |
4.65 |
11 |
7148 |
买入 |
| 09:40:00 |
4.65 |
5 |
7153 |
买入 |
| 09:40:03 |
4.65 |
18 |
7171 |
买入 |
| 09:40:06 |
4.65 |
10 |
7181 |
买入 |
| 09:40:09 |
4.65 |
2 |
7183 |
买入 |
| 09:40:12 |
4.65 |
29 |
7212 |
买入 |
| 09:40:15 |
4.65 |
5 |
7217 |
买入 |
| 09:40:18 |
4.65 |
10 |
7227 |
买入 |
| 09:40:21 |
4.65 |
4 |
7231 |
买入 |
| 09:40:24 |
4.65 |
122 |
7353 |
买入 |
| 09:40:27 |
4.65 |
74 |
7427 |
买入 |
| 09:40:30 |
4.65 |
33 |
7460 |
买入 |
| 09:40:33 |
4.65 |
11 |
7471 |
买入 |
| 09:40:36 |
4.65 |
4 |
7475 |
买入 |
| 09:40:39 |
4.65 |
1 |
7476 |
买入 |
| 09:40:42 |
4.65 |
9 |
7485 |
买入 |
| 09:40:45 |
4.65 |
2 |
7487 |
买入 |
| 09:40:48 |
4.64 |
15 |
7502 |
卖出 |
| 09:40:51 |
4.64 |
7 |
7509 |
卖出 |
| 09:40:57 |
4.65 |
8 |
7517 |
买入 |
| 09:41:00 |
4.65 |
1 |
7518 |
买入 |
| 09:41:03 |
4.65 |
9 |
7527 |
买入 |
| 09:41:06 |
4.65 |
5 |
7532 |
买入 |
| 09:41:09 |
4.65 |
42 |
7574 |
买入 |
| 09:41:12 |
4.65 |
17 |
7591 |
买入 |
| 09:41:15 |
4.65 |
3 |
7594 |
买入 |
| 09:41:18 |
4.65 |
501 |
8095 |
买入 |
| 09:41:21 |
4.66 |
244 |
8339 |
买入 |
| 09:41:24 |
4.66 |
89 |
8428 |
买入 |
| 09:41:27 |
4.66 |
29 |
8457 |
买入 |
| 09:41:30 |
4.66 |
24 |
8481 |
买入 |
| 09:41:33 |
4.66 |
8 |
8489 |
买入 |
| 09:41:36 |
4.66 |
11 |
8500 |
买入 |
| 09:41:39 |
4.66 |
12 |
8512 |
买入 |
| 09:41:42 |
4.66 |
2 |
8514 |
买入 |
| 09:41:45 |
4.66 |
9 |
8523 |
买入 |
| 09:41:48 |
4.66 |
3 |
8526 |
买入 |
| 09:41:51 |
4.65 |
32 |
8558 |
卖出 |
| 09:41:54 |
4.66 |
2 |
8560 |
买入 |
| 09:41:57 |
4.66 |
8 |
8568 |
买入 |
| 09:42:00 |
4.66 |
2 |
8570 |
买入 |
| 09:42:03 |
4.66 |
20 |
8590 |
买入 |
| 09:42:06 |
4.66 |
23 |
8613 |
买入 |
| 09:42:09 |
4.65 |
38 |
8651 |
卖出 |
| 09:42:12 |
4.66 |
58 |
8709 |
买入 |
| 09:42:15 |
4.66 |
29 |
8738 |
买入 |
| 09:42:18 |
4.66 |
10 |
8748 |
买入 |
| 09:42:24 |
4.65 |
276 |
9024 |
卖出 |
| 09:42:27 |
4.65 |
71 |
9095 |
买入 |
| 09:42:30 |
4.65 |
24 |
9119 |
买入 |
| 09:42:33 |
4.64 |
83 |
9202 |
卖出 |
| 09:42:36 |
4.65 |
8 |
9210 |
买入 |
| 09:42:39 |
4.65 |
18 |
9228 |
买入 |
| 09:42:42 |
4.65 |
27 |
9255 |
买入 |
| 09:42:45 |
4.65 |
38 |
9293 |
买入 |
| 09:42:48 |
4.65 |
27 |
9320 |
卖出 |
| 09:42:51 |
4.65 |
22 |
9342 |
买入 |
| 09:42:54 |
4.65 |
29 |
9371 |
卖出 |
| 09:42:57 |
4.65 |
1 |
9372 |
卖出 |
| 09:43:00 |
4.65 |
11 |
9383 |
卖出 |
| 09:43:03 |
4.66 |
89 |
9472 |
买入 |
| 09:43:06 |
4.65 |
2 |
9474 |
卖出 |
| 09:43:09 |
4.65 |
91 |
9565 |
卖出 |
| 09:43:12 |
4.65 |
56 |
9621 |
买入 |
| 09:43:15 |
4.65 |
12 |
9633 |
买入 |
| 09:43:18 |
4.65 |
20 |
9653 |
买入 |
| 09:43:21 |
4.65 |
18 |
9671 |
买入 |
| 09:43:27 |
4.65 |
29 |
9700 |
买入 |
| 09:43:30 |
4.65 |
1 |
9701 |
买入 |
| 09:43:33 |
4.65 |
9 |
9710 |
买入 |
| 09:43:36 |
4.65 |
13 |
9723 |
买入 |
| 09:43:39 |
4.65 |
200 |
9923 |
买入 |
| 09:43:42 |
4.65 |
53 |
9976 |
买入 |
| 09:43:48 |
4.66 |
192 |
10168 |
买入 |
| 09:43:51 |
4.66 |
51 |
10219 |
买入 |
| 09:43:54 |
4.65 |
80 |
10299 |
卖出 |
| 09:43:57 |
4.65 |
29 |
10328 |
买入 |
| 09:44:09 |
4.65 |
8 |
10336 |
买入 |
| 09:44:15 |
4.65 |
9 |
10345 |
买入 |
| 09:44:18 |
4.65 |
8 |
10353 |
买入 |
| 09:44:21 |
4.65 |
13 |
10366 |
买入 |
| 09:44:24 |
4.65 |
8 |
10374 |
买入 |
| 09:44:30 |
4.64 |
11 |
10385 |
卖出 |
| 09:44:36 |
4.65 |
8 |
10393 |
买入 |
| 09:44:42 |
4.65 |
14 |
10407 |
买入 |
| 09:44:48 |
4.65 |
48 |
10455 |
买入 |
| 09:44:51 |
4.64 |
6 |
10461 |
卖出 |
| 09:44:54 |
4.65 |
5 |
10466 |
买入 |
| 09:44:57 |
4.65 |
20 |
10486 |
买入 |
| 09:45:03 |
4.65 |
8 |
10494 |
买入 |
| 09:45:06 |
4.65 |
1 |
10495 |
买入 |
| 09:45:12 |
4.64 |
14 |
10509 |
卖出 |
| 09:45:18 |
4.64 |
10 |
10519 |
卖出 |
| 09:45:24 |
4.65 |
8 |
10527 |
买入 |
| 09:45:27 |
4.65 |
3 |
10530 |
买入 |
| 09:45:30 |
4.64 |
10 |
10540 |
卖出 |
| 09:45:36 |
4.65 |
8 |
10548 |
买入 |
| 09:45:39 |
4.65 |
3 |
10551 |
买入 |
| 09:45:45 |
4.65 |
8 |
10559 |
买入 |
| 09:45:48 |
4.65 |
2 |
10561 |
买入 |
| 09:45:51 |
4.65 |
110 |
10671 |
买入 |
| 09:45:54 |
4.65 |
22 |
10693 |
买入 |
| 09:45:57 |
4.65 |
33 |
10726 |
买入 |
| 09:46:00 |
4.64 |
54 |
10780 |
卖出 |
| 09:46:06 |
4.65 |
8 |
10788 |
买入 |
| 09:46:09 |
4.65 |
2 |
10790 |
买入 |
| 09:46:12 |
4.65 |
9 |
10799 |
买入 |
| 09:46:15 |
4.65 |
2 |
10801 |
买入 |
| 09:46:18 |
4.65 |
8 |
10809 |
买入 |
| 09:46:21 |
4.65 |
2 |
10811 |
买入 |
| 09:46:24 |
4.64 |
16 |
10827 |
卖出 |
| 09:46:27 |
4.64 |
2 |
10829 |
卖出 |
| 09:46:30 |
4.65 |
8 |
10837 |
买入 |
| 09:46:33 |
4.65 |
1 |
10838 |
买入 |
| 09:46:36 |
4.65 |
9 |
10847 |
买入 |
| 09:46:39 |
4.65 |
1 |
10848 |
买入 |
| 09:46:42 |
4.65 |
78 |
10926 |
买入 |
| 09:46:45 |
4.65 |
37 |
10963 |
买入 |
| 09:46:48 |
4.64 |
50 |
11013 |
卖出 |
| 09:46:51 |
4.65 |
10 |
11023 |
买入 |
| 09:46:54 |
4.65 |
2 |
11025 |
买入 |
| 09:46:57 |
4.65 |
8 |
11033 |
买入 |
| 09:47:00 |
4.65 |
2 |
11035 |
买入 |
| 09:47:03 |
4.65 |
8 |
11043 |
买入 |
| 09:47:06 |
4.65 |
2 |
11045 |
买入 |
| 09:47:12 |
4.64 |
9 |
11054 |
卖出 |
| 09:47:18 |
4.65 |
9 |
11063 |
买入 |
| 09:47:21 |
4.65 |
5 |
11068 |
买入 |
| 09:47:24 |
4.65 |
15 |
11083 |
买入 |
| 09:47:27 |
4.65 |
3 |
11086 |
买入 |
| 09:47:30 |
4.64 |
16 |
11102 |
卖出 |
| 09:47:33 |
4.64 |
34 |
11136 |
卖出 |
| 09:47:36 |
4.65 |
9 |
11145 |
买入 |
| 09:47:39 |
4.65 |
2 |
11147 |
买入 |
| 09:47:42 |
4.64 |
1 |
11148 |
卖出 |
| 09:47:48 |
4.65 |
8 |
11156 |
买入 |
| 09:47:51 |
4.64 |
273 |
11429 |
卖出 |
| 09:47:54 |
4.64 |
100 |
11529 |
买入 |
| 09:47:57 |
4.64 |
35 |
11564 |
买入 |
| 09:48:06 |
4.64 |
32 |
11596 |
买入 |
| 09:48:09 |
4.64 |
9 |
11605 |
买入 |
| 09:48:15 |
4.64 |
8 |
11613 |
买入 |