青岛食品[001219]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
26.07 |
13 |
13 |
集合竞价 |
| 09:19:57 |
26.08 |
22 |
22 |
集合竞价 |
| 09:25:00 |
26.36 |
233 |
255 |
卖出 |
| 09:30:00 |
26.37 |
4 |
259 |
买入 |
| 09:30:03 |
26.3 |
28 |
287 |
卖出 |
| 09:30:06 |
26.3 |
37 |
324 |
买入 |
| 09:30:09 |
26.29 |
10 |
334 |
买入 |
| 09:30:12 |
26.22 |
38 |
372 |
卖出 |
| 09:30:18 |
26.28 |
4 |
376 |
买入 |
| 09:30:27 |
26.28 |
3 |
379 |
买入 |
| 09:30:30 |
26.3 |
41 |
420 |
买入 |
| 09:30:33 |
26.3 |
6 |
426 |
卖出 |
| 09:30:36 |
26.3 |
3 |
429 |
卖出 |
| 09:30:42 |
26.3 |
8 |
437 |
卖出 |
| 09:30:45 |
26.3 |
7 |
444 |
卖出 |
| 09:30:51 |
26.3 |
5 |
449 |
买入 |
| 09:30:54 |
26.25 |
3 |
452 |
卖出 |
| 09:31:00 |
26.25 |
2 |
454 |
卖出 |
| 09:31:03 |
26.22 |
18 |
472 |
卖出 |
| 09:31:12 |
26.21 |
2 |
474 |
卖出 |
| 09:31:18 |
26.21 |
3 |
477 |
卖出 |
| 09:31:21 |
26.21 |
8 |
485 |
卖出 |
| 09:31:24 |
26.21 |
2 |
487 |
买入 |
| 09:31:27 |
26.2 |
36 |
523 |
卖出 |
| 09:31:30 |
26.2 |
4 |
527 |
买入 |
| 09:31:33 |
26.16 |
1 |
528 |
卖出 |
| 09:31:39 |
26.2 |
20 |
548 |
买入 |
| 09:31:45 |
26.2 |
3 |
551 |
买入 |
| 09:31:48 |
26.2 |
1 |
552 |
买入 |
| 09:31:51 |
26.15 |
38 |
590 |
卖出 |
| 09:31:54 |
26.15 |
12 |
602 |
买入 |
| 09:31:57 |
26.2 |
5 |
607 |
卖出 |
| 09:32:06 |
26.2 |
1 |
608 |
买入 |
| 09:32:09 |
26.2 |
2 |
610 |
买入 |
| 09:32:12 |
26.17 |
1 |
611 |
卖出 |
| 09:32:27 |
26.16 |
11 |
622 |
卖出 |
| 09:32:30 |
26.16 |
5 |
627 |
买入 |
| 09:32:33 |
26.16 |
2 |
629 |
买入 |
| 09:32:36 |
26.13 |
40 |
669 |
卖出 |
| 09:32:42 |
26.15 |
3 |
672 |
买入 |
| 09:32:48 |
26.15 |
5 |
677 |
买入 |
| 09:32:51 |
26.15 |
2 |
679 |
卖出 |
| 09:33:06 |
26.16 |
17 |
696 |
买入 |
| 09:33:15 |
26.16 |
30 |
726 |
卖出 |
| 09:33:18 |
26.2 |
26 |
752 |
买入 |
| 09:33:21 |
26.17 |
1 |
753 |
卖出 |
| 09:33:24 |
26.18 |
7 |
760 |
卖出 |
| 09:33:27 |
26.21 |
6 |
766 |
买入 |
| 09:33:33 |
26.19 |
1 |
767 |
卖出 |
| 09:33:39 |
26.21 |
4 |
771 |
买入 |
| 09:33:45 |
26.21 |
2 |
773 |
卖出 |
| 09:33:51 |
26.23 |
2 |
775 |
买入 |
| 09:33:57 |
26.23 |
3 |
778 |
买入 |
| 09:34:00 |
26.23 |
3 |
781 |
买入 |
| 09:34:06 |
26.23 |
1 |
782 |
卖出 |
| 09:34:09 |
26.23 |
8 |
790 |
买入 |
| 09:34:30 |
26.25 |
6 |
796 |
买入 |
| 09:34:42 |
26.23 |
10 |
806 |
卖出 |
| 09:34:45 |
26.25 |
25 |
831 |
买入 |
| 09:34:51 |
26.23 |
9 |
840 |
卖出 |
| 09:35:03 |
26.24 |
2 |
842 |
买入 |
| 09:35:09 |
26.23 |
51 |
893 |
卖出 |
| 09:35:12 |
26.23 |
8 |
901 |
卖出 |
| 09:35:15 |
26.23 |
12 |
913 |
买入 |
| 09:35:18 |
26.25 |
11 |
924 |
买入 |
| 09:35:21 |
26.23 |
2 |
926 |
买入 |
| 09:35:24 |
26.25 |
4 |
930 |
买入 |
| 09:35:27 |
26.22 |
6 |
936 |
卖出 |
| 09:35:30 |
26.25 |
6 |
942 |
买入 |
| 09:35:33 |
26.25 |
1 |
943 |
买入 |
| 09:35:36 |
26.25 |
4 |
947 |
买入 |
| 09:35:42 |
26.25 |
12 |
959 |
买入 |
| 09:35:45 |
26.25 |
6 |
965 |
买入 |
| 09:35:48 |
26.24 |
2 |
967 |
卖出 |
| 09:35:57 |
26.25 |
1 |
968 |
买入 |
| 09:36:00 |
26.24 |
9 |
977 |
卖出 |
| 09:36:03 |
26.23 |
9 |
986 |
卖出 |
| 09:36:12 |
26.25 |
10 |
996 |
买入 |
| 09:36:15 |
26.25 |
3 |
999 |
买入 |
| 09:36:18 |
26.27 |
12 |
1011 |
买入 |
| 09:36:21 |
26.29 |
21 |
1032 |
买入 |
| 09:36:24 |
26.3 |
10 |
1042 |
买入 |
| 09:36:33 |
26.31 |
2 |
1044 |
买入 |
| 09:36:42 |
26.3 |
1 |
1045 |
买入 |
| 09:36:45 |
26.3 |
4 |
1049 |
买入 |
| 09:36:48 |
26.3 |
4 |
1053 |
买入 |
| 09:36:51 |
26.28 |
3 |
1056 |
卖出 |
| 09:36:54 |
26.26 |
13 |
1069 |
卖出 |
| 09:37:00 |
26.28 |
1 |
1070 |
买入 |
| 09:37:21 |
26.3 |
1 |
1071 |
买入 |
| 09:37:24 |
26.3 |
2 |
1073 |
买入 |
| 09:37:33 |
26.3 |
3 |
1076 |
买入 |
| 09:37:36 |
26.28 |
14 |
1090 |
卖出 |
| 09:37:45 |
26.27 |
2 |
1092 |
卖出 |
| 09:37:51 |
26.3 |
10 |
1102 |
买入 |
| 09:38:03 |
26.3 |
2 |
1104 |
买入 |
| 09:38:09 |
26.29 |
2 |
1106 |
卖出 |
| 09:38:12 |
26.26 |
6 |
1112 |
卖出 |
| 09:38:15 |
26.25 |
5 |
1117 |
卖出 |
| 09:38:18 |
26.24 |
3 |
1120 |
卖出 |
| 09:38:24 |
26.23 |
16 |
1136 |
卖出 |
| 09:38:27 |
26.22 |
3 |
1139 |
卖出 |
| 09:38:30 |
26.22 |
2 |
1141 |
卖出 |
| 09:38:36 |
26.24 |
30 |
1171 |
买入 |
| 09:38:39 |
26.22 |
14 |
1185 |
卖出 |
| 09:39:27 |
26.23 |
6 |
1191 |
卖出 |
| 09:39:30 |
26.28 |
1 |
1192 |
买入 |
| 09:39:33 |
26.28 |
7 |
1199 |
买入 |
| 09:39:36 |
26.29 |
7 |
1206 |
买入 |
| 09:39:39 |
26.3 |
13 |
1219 |
买入 |
| 09:39:42 |
26.31 |
8 |
1227 |
买入 |
| 09:39:45 |
26.29 |
7 |
1234 |
卖出 |
| 09:39:48 |
26.29 |
4 |
1238 |
买入 |
| 09:39:51 |
26.25 |
51 |
1289 |
卖出 |
| 09:39:54 |
26.24 |
4 |
1293 |
卖出 |
| 09:40:00 |
26.25 |
1 |
1294 |
买入 |
| 09:40:03 |
26.25 |
4 |
1298 |
卖出 |
| 09:40:15 |
26.25 |
3 |
1301 |
买入 |
| 09:40:24 |
26.28 |
5 |
1306 |
买入 |
| 09:40:39 |
26.25 |
10 |
1316 |
卖出 |
| 09:40:45 |
26.25 |
25 |
1341 |
卖出 |
| 09:40:48 |
26.25 |
8 |
1349 |
卖出 |
| 09:40:51 |
26.24 |
4 |
1353 |
卖出 |
| 09:40:54 |
26.23 |
7 |
1360 |
卖出 |
| 09:40:57 |
26.22 |
2 |
1362 |
卖出 |
| 09:41:06 |
26.23 |
3 |
1365 |
买入 |
| 09:41:12 |
26.23 |
8 |
1373 |
买入 |
| 09:41:30 |
26.25 |
1 |
1374 |
买入 |
| 09:41:33 |
26.25 |
4 |
1378 |
买入 |
| 09:41:42 |
26.24 |
5 |
1383 |
卖出 |
| 09:41:54 |
26.25 |
3 |
1386 |
买入 |
| 09:41:57 |
26.27 |
3 |
1389 |
买入 |
| 09:42:21 |
26.26 |
1 |
1390 |
卖出 |
| 09:42:24 |
26.27 |
2 |
1392 |
买入 |
| 09:42:27 |
26.27 |
1 |
1393 |
买入 |
| 09:42:30 |
26.28 |
26 |
1419 |
买入 |
| 09:42:33 |
26.28 |
9 |
1428 |
买入 |
| 09:42:39 |
26.27 |
27 |
1455 |
卖出 |
| 09:42:45 |
26.28 |
50 |
1505 |
卖出 |
| 09:42:51 |
26.26 |
14 |
1519 |
卖出 |
| 09:42:57 |
26.27 |
1 |
1520 |
买入 |
| 09:43:06 |
26.28 |
1 |
1521 |
买入 |
| 09:43:12 |
26.28 |
39 |
1560 |
卖出 |
| 09:43:42 |
26.3 |
1 |
1561 |
买入 |
| 09:43:45 |
26.3 |
27 |
1588 |
买入 |
| 09:43:48 |
26.25 |
1 |
1589 |
卖出 |
| 09:43:54 |
26.25 |
1 |
1590 |
卖出 |
| 09:44:03 |
26.29 |
2 |
1592 |
买入 |
| 09:44:15 |
26.25 |
4 |
1596 |
卖出 |
| 09:44:21 |
26.28 |
2 |
1598 |
买入 |
| 09:44:42 |
26.25 |
1 |
1599 |
卖出 |
| 09:44:57 |
26.26 |
10 |
1609 |
买入 |
| 09:45:21 |
26.29 |
35 |
1644 |
买入 |
| 09:45:24 |
26.3 |
69 |
1713 |
买入 |
| 09:45:27 |
26.31 |
23 |
1736 |
买入 |
| 09:45:36 |
26.31 |
11 |
1747 |
买入 |
| 09:45:42 |
26.31 |
10 |
1757 |
卖出 |
| 09:45:51 |
26.31 |
3 |
1760 |
卖出 |
| 09:45:54 |
26.31 |
1 |
1761 |
买入 |
| 09:46:06 |
26.29 |
18 |
1779 |
卖出 |
| 09:46:21 |
26.3 |
1 |
1780 |
卖出 |
| 09:46:24 |
26.3 |
0 |
1780 |
卖出 |
| 09:47:00 |
26.28 |
1 |
1781 |
卖出 |
| 09:47:21 |
26.28 |
2 |
1783 |
卖出 |
| 09:47:27 |
26.3 |
5 |
1788 |
买入 |
| 09:47:36 |
26.28 |
9 |
1797 |
卖出 |
| 09:47:39 |
26.28 |
5 |
1802 |
卖出 |
| 09:47:51 |
26.28 |
6 |
1808 |
卖出 |
| 09:48:15 |
26.3 |
10 |
1818 |
买入 |
| 09:48:33 |
26.28 |
6 |
1824 |
卖出 |
| 09:48:36 |
26.29 |
1 |
1825 |
买入 |
| 09:48:42 |
26.28 |
32 |
1857 |
卖出 |
| 09:48:45 |
26.28 |
18 |
1875 |
卖出 |
| 09:48:48 |
26.28 |
32 |
1907 |
卖出 |
| 09:48:51 |
26.27 |
15 |
1922 |
卖出 |
| 09:48:54 |
26.27 |
12 |
1934 |
卖出 |
| 09:49:21 |
26.28 |
3 |
1937 |
买入 |
| 09:49:39 |
26.27 |
1 |
1938 |
卖出 |
| 09:49:54 |
26.28 |
14 |
1952 |
买入 |
| 09:49:57 |
26.28 |
2 |
1954 |
买入 |
| 09:50:21 |
26.28 |
1 |
1955 |
买入 |
| 09:50:24 |
26.28 |
7 |
1962 |
买入 |
| 09:50:51 |
26.27 |
3 |
1965 |
卖出 |
| 09:50:54 |
26.27 |
4 |
1969 |
卖出 |
| 09:51:09 |
26.27 |
3 |
1972 |
卖出 |
| 09:51:24 |
26.28 |
1 |
1973 |
买入 |
| 09:51:27 |
26.27 |
3 |
1976 |
卖出 |
| 09:51:33 |
26.28 |
1 |
1977 |
买入 |
| 09:51:42 |
26.28 |
8 |
1985 |
买入 |
| 09:51:48 |
26.28 |
4 |
1989 |
买入 |
| 09:51:51 |
26.27 |
2 |
1991 |
卖出 |
| 09:51:54 |
26.28 |
3 |
1994 |
买入 |
| 09:52:03 |
26.27 |
16 |
2010 |
卖出 |
| 09:52:09 |
26.28 |
4 |
2014 |
买入 |
| 09:52:30 |
26.29 |
2 |
2016 |
买入 |
| 09:52:42 |
26.29 |
2 |
2018 |
买入 |
| 09:53:15 |
26.3 |
3 |
2021 |
买入 |
| 09:53:21 |
26.3 |
4 |
2025 |
买入 |
| 09:53:24 |
26.3 |
1 |
2026 |
卖出 |
| 09:53:27 |
26.3 |
1 |
2027 |
卖出 |
| 09:53:30 |
26.29 |
1 |
2028 |
卖出 |
| 09:53:33 |
26.3 |
6 |
2034 |
买入 |
| 09:53:45 |
26.32 |
12 |
2046 |
买入 |
| 09:53:48 |
26.32 |
19 |
2065 |
买入 |
| 09:53:54 |
26.32 |
10 |
2075 |
买入 |
| 09:54:03 |
26.32 |
12 |
2087 |
买入 |
| 09:54:18 |
26.32 |
1 |
2088 |
卖出 |
| 09:54:21 |
26.32 |
9 |
2097 |
卖出 |
| 09:54:27 |
26.32 |
2 |
2099 |
买入 |
| 09:54:30 |
26.32 |
16 |
2115 |
买入 |
| 09:54:51 |
26.32 |
5 |
2120 |
卖出 |
| 09:54:54 |
26.32 |
11 |
2131 |
卖出 |
| 09:55:03 |
26.33 |
5 |
2136 |
买入 |
| 09:55:06 |
26.32 |
40 |
2176 |
卖出 |
| 09:55:09 |
26.31 |
31 |
2207 |
卖出 |
| 09:55:12 |
26.32 |
52 |
2259 |
买入 |
| 09:55:15 |
26.29 |
24 |
2283 |
卖出 |
| 09:55:18 |
26.29 |
8 |
2291 |
卖出 |
| 09:55:21 |
26.28 |
9 |
2300 |
卖出 |
| 09:55:24 |
26.27 |
8 |
2308 |
卖出 |
| 09:55:27 |
26.28 |
1 |
2309 |
买入 |
| 09:55:42 |
26.29 |
4 |
2313 |
买入 |
| 09:55:51 |
26.29 |
5 |
2318 |
买入 |
| 09:56:00 |
26.32 |
1 |
2319 |
买入 |
| 09:56:03 |
26.32 |
3 |
2322 |
卖出 |
| 09:56:06 |
26.32 |
3 |
2325 |
卖出 |
| 09:56:18 |
26.32 |
5 |
2330 |
卖出 |
| 09:56:21 |
26.33 |
2 |
2332 |
买入 |
| 09:57:30 |
26.32 |
1 |
2333 |
买入 |
| 09:57:45 |
26.3 |
1 |
2334 |
卖出 |
| 09:57:48 |
26.3 |
1 |
2335 |
卖出 |
| 09:58:00 |
26.29 |
2 |
2337 |
卖出 |
| 09:58:06 |
26.3 |
1 |
2338 |
买入 |
| 09:58:12 |
26.29 |
5 |
2343 |
卖出 |
| 09:58:27 |
26.31 |
2 |
2345 |
买入 |
| 09:58:33 |
26.3 |
14 |
2359 |
买入 |
| 09:58:36 |
26.31 |
20 |
2379 |
买入 |
| 09:58:39 |
26.29 |
10 |
2389 |
卖出 |
| 09:58:57 |
26.29 |
3 |
2392 |
卖出 |
| 09:59:00 |
26.3 |
2 |
2394 |
买入 |
| 09:59:09 |
26.29 |
31 |
2425 |
卖出 |
| 09:59:36 |
26.3 |
1 |
2426 |
买入 |
| 09:59:42 |
26.28 |
11 |
2437 |
卖出 |
| 09:59:45 |
26.3 |
28 |
2465 |
买入 |
| 09:59:48 |
26.28 |
1 |
2466 |
卖出 |
| 09:59:54 |
26.3 |
5 |
2471 |
买入 |
| 10:00:15 |
26.29 |
10 |
2481 |
卖出 |
| 10:00:24 |
26.29 |
5 |
2486 |
卖出 |
| 10:00:27 |
26.29 |
2 |
2488 |
卖出 |
| 10:00:30 |
26.29 |
2 |
2490 |
买入 |
| 10:00:33 |
26.28 |
11 |
2501 |
卖出 |
| 10:00:36 |
26.29 |
2 |
2503 |
买入 |
| 10:00:42 |
26.28 |
2 |
2505 |
卖出 |
| 10:00:54 |
26.28 |
7 |
2512 |
卖出 |
| 10:00:57 |
26.27 |
4 |
2516 |
卖出 |
| 10:01:42 |
26.27 |
1 |
2517 |
买入 |
| 10:01:54 |
26.27 |
4 |
2521 |
卖出 |
| 10:01:57 |
26.28 |
4 |
2525 |
买入 |
| 10:02:00 |
26.29 |
36 |
2561 |
买入 |
| 10:02:03 |
26.29 |
9 |
2570 |
卖出 |
| 10:02:06 |
26.3 |
7 |
2577 |
买入 |
| 10:02:09 |
26.31 |
13 |
2590 |
买入 |
| 10:02:21 |
26.3 |
4 |
2594 |
卖出 |
| 10:02:24 |
26.3 |
4 |
2598 |
卖出 |
| 10:02:30 |
26.29 |
6 |
2604 |
卖出 |
| 10:02:33 |
26.29 |
15 |
2619 |
卖出 |
| 10:02:45 |
26.28 |
1 |
2620 |
卖出 |
| 10:02:51 |
26.28 |
2 |
2622 |
买入 |
| 10:03:00 |
26.28 |
1 |
2623 |
买入 |
| 10:03:09 |
26.3 |
5 |
2628 |
买入 |
| 10:03:15 |
26.28 |
18 |
2646 |
卖出 |
| 10:03:27 |
26.29 |
27 |
2673 |
买入 |
| 10:03:36 |
26.3 |
6 |
2679 |
买入 |
| 10:03:54 |
26.31 |
10 |
2689 |
买入 |
| 10:04:03 |
26.31 |
4 |
2693 |
买入 |
| 10:04:06 |
26.31 |
2 |
2695 |
买入 |
| 10:04:24 |
26.32 |
1 |
2696 |
买入 |
| 10:04:30 |
26.31 |
1 |
2697 |
卖出 |
| 10:04:39 |
26.31 |
1 |
2698 |
买入 |
| 10:04:48 |
26.31 |
3 |
2701 |
买入 |
| 10:05:03 |
26.3 |
7 |
2708 |
卖出 |
| 10:05:06 |
26.3 |
1 |
2709 |
卖出 |
| 10:05:09 |
26.3 |
5 |
2714 |
卖出 |
| 10:05:12 |
26.3 |
7 |
2721 |
卖出 |
| 10:05:15 |
26.3 |
2 |
2723 |
卖出 |
| 10:05:18 |
26.29 |
2 |
2725 |
卖出 |
| 10:05:30 |
26.29 |
10 |
2735 |
卖出 |
| 10:05:33 |
26.29 |
2 |
2737 |
卖出 |
| 10:06:15 |
26.27 |
42 |
2779 |
卖出 |
| 10:06:18 |
26.27 |
19 |
2798 |
卖出 |
| 10:06:21 |
26.28 |
2 |
2800 |
买入 |
| 10:06:39 |
26.28 |
4 |
2804 |
买入 |
| 10:07:00 |
26.27 |
5 |
2809 |
卖出 |
| 10:07:21 |
26.28 |
21 |
2830 |
买入 |
| 10:07:24 |
26.28 |
15 |
2845 |
卖出 |
| 10:07:33 |
26.29 |
2 |
2847 |
买入 |
| 10:07:36 |
26.28 |
5 |
2852 |
卖出 |
| 10:07:39 |
26.28 |
6 |
2858 |
卖出 |
| 10:08:09 |
26.28 |
6 |
2864 |
卖出 |
| 10:08:12 |
26.29 |
14 |
2878 |
买入 |