金字火腿[002515]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.41 |
6 |
6 |
集合竞价 |
| 09:15:54 |
5.39 |
37 |
37 |
集合竞价 |
| 09:18:54 |
5.38 |
42 |
42 |
集合竞价 |
| 09:19:21 |
5.39 |
20 |
20 |
集合竞价 |
| 09:25:00 |
5.39 |
43 |
63 |
卖出 |
| 09:30:00 |
5.39 |
89 |
152 |
卖出 |
| 09:30:03 |
5.38 |
459 |
611 |
卖出 |
| 09:30:06 |
5.37 |
237 |
848 |
卖出 |
| 09:30:09 |
5.36 |
83 |
931 |
卖出 |
| 09:30:12 |
5.36 |
35 |
966 |
卖出 |
| 09:30:15 |
5.35 |
10 |
976 |
卖出 |
| 09:30:18 |
5.36 |
66 |
1042 |
买入 |
| 09:30:21 |
5.36 |
121 |
1163 |
买入 |
| 09:30:24 |
5.35 |
575 |
1738 |
卖出 |
| 09:30:27 |
5.38 |
13 |
1751 |
买入 |
| 09:30:30 |
5.39 |
3 |
1754 |
买入 |
| 09:30:33 |
5.37 |
132 |
1886 |
卖出 |
| 09:30:36 |
5.39 |
13 |
1899 |
买入 |
| 09:30:39 |
5.38 |
108 |
2007 |
卖出 |
| 09:30:42 |
5.38 |
4 |
2011 |
卖出 |
| 09:30:45 |
5.39 |
17 |
2028 |
买入 |
| 09:30:48 |
5.39 |
1 |
2029 |
卖出 |
| 09:30:51 |
5.4 |
20 |
2049 |
买入 |
| 09:30:54 |
5.39 |
8 |
2057 |
卖出 |
| 09:30:57 |
5.4 |
20 |
2077 |
买入 |
| 09:31:03 |
5.35 |
4636 |
6713 |
卖出 |
| 09:31:06 |
5.39 |
110 |
6823 |
买入 |
| 09:31:09 |
5.39 |
12 |
6835 |
买入 |
| 09:31:15 |
5.39 |
2 |
6837 |
买入 |
| 09:31:18 |
5.38 |
22 |
6859 |
卖出 |
| 09:31:21 |
5.38 |
35 |
6894 |
买入 |
| 09:31:24 |
5.37 |
521 |
7415 |
卖出 |
| 09:31:33 |
5.38 |
2 |
7417 |
买入 |
| 09:31:36 |
5.36 |
70 |
7487 |
卖出 |
| 09:31:39 |
5.36 |
1 |
7488 |
卖出 |
| 09:31:48 |
5.37 |
10 |
7498 |
卖出 |
| 09:31:51 |
5.36 |
12 |
7510 |
卖出 |
| 09:31:57 |
5.37 |
6 |
7516 |
买入 |
| 09:32:06 |
5.38 |
5 |
7521 |
买入 |
| 09:32:12 |
5.37 |
22 |
7543 |
卖出 |
| 09:32:21 |
5.37 |
1 |
7544 |
卖出 |
| 09:32:27 |
5.37 |
80 |
7624 |
卖出 |
| 09:32:30 |
5.38 |
108 |
7732 |
买入 |
| 09:32:33 |
5.38 |
244 |
7976 |
卖出 |
| 09:32:36 |
5.37 |
1 |
7977 |
卖出 |
| 09:32:39 |
5.37 |
5 |
7982 |
买入 |
| 09:32:42 |
5.37 |
1 |
7983 |
卖出 |
| 09:32:45 |
5.38 |
18 |
8001 |
买入 |
| 09:32:48 |
5.37 |
92 |
8093 |
卖出 |
| 09:32:51 |
5.36 |
527 |
8620 |
卖出 |
| 09:32:54 |
5.36 |
398 |
9018 |
卖出 |
| 09:33:06 |
5.36 |
10 |
9028 |
卖出 |
| 09:33:09 |
5.38 |
16 |
9044 |
买入 |
| 09:33:12 |
5.36 |
121 |
9165 |
卖出 |
| 09:33:18 |
5.38 |
8 |
9173 |
买入 |
| 09:33:21 |
5.38 |
47 |
9220 |
买入 |
| 09:33:24 |
5.38 |
7 |
9227 |
买入 |
| 09:33:27 |
5.38 |
30 |
9257 |
卖出 |
| 09:33:30 |
5.38 |
13 |
9270 |
卖出 |
| 09:33:33 |
5.38 |
17 |
9287 |
卖出 |
| 09:33:36 |
5.38 |
12 |
9299 |
买入 |
| 09:33:42 |
5.37 |
268 |
9567 |
卖出 |
| 09:33:48 |
5.37 |
125 |
9692 |
买入 |
| 09:33:51 |
5.36 |
50 |
9742 |
卖出 |
| 09:33:54 |
5.36 |
20 |
9762 |
卖出 |
| 09:34:03 |
5.36 |
271 |
10033 |
卖出 |
| 09:34:06 |
5.37 |
104 |
10137 |
买入 |
| 09:34:09 |
5.38 |
1 |
10138 |
买入 |
| 09:34:15 |
5.38 |
14 |
10152 |
买入 |
| 09:34:18 |
5.38 |
1 |
10153 |
卖出 |
| 09:34:24 |
5.38 |
1 |
10154 |
卖出 |
| 09:34:30 |
5.39 |
10 |
10164 |
买入 |
| 09:34:33 |
5.38 |
9 |
10173 |
卖出 |
| 09:34:42 |
5.39 |
40 |
10213 |
买入 |
| 09:34:45 |
5.39 |
162 |
10375 |
买入 |
| 09:34:48 |
5.39 |
58 |
10433 |
买入 |
| 09:34:54 |
5.4 |
2 |
10435 |
买入 |
| 09:35:03 |
5.4 |
396 |
10831 |
买入 |
| 09:35:06 |
5.41 |
3 |
10834 |
买入 |
| 09:35:12 |
5.42 |
159 |
10993 |
买入 |
| 09:35:15 |
5.42 |
15 |
11008 |
买入 |
| 09:35:18 |
5.42 |
39 |
11047 |
买入 |
| 09:35:21 |
5.42 |
40 |
11087 |
买入 |
| 09:35:27 |
5.42 |
226 |
11313 |
买入 |
| 09:35:30 |
5.43 |
182 |
11495 |
买入 |
| 09:35:33 |
5.42 |
4 |
11499 |
卖出 |
| 09:35:36 |
5.42 |
41 |
11540 |
卖出 |
| 09:35:39 |
5.43 |
67 |
11607 |
买入 |
| 09:35:48 |
5.42 |
10 |
11617 |
卖出 |
| 09:35:51 |
5.41 |
10 |
11627 |
卖出 |
| 09:35:57 |
5.42 |
264 |
11891 |
买入 |
| 09:36:00 |
5.41 |
4 |
11895 |
卖出 |
| 09:36:03 |
5.41 |
108 |
12003 |
卖出 |
| 09:36:06 |
5.41 |
44 |
12047 |
卖出 |
| 09:36:15 |
5.42 |
240 |
12287 |
买入 |
| 09:36:18 |
5.42 |
1 |
12288 |
买入 |
| 09:36:21 |
5.42 |
19 |
12307 |
买入 |
| 09:36:24 |
5.42 |
113 |
12420 |
买入 |
| 09:36:27 |
5.41 |
137 |
12557 |
卖出 |
| 09:36:30 |
5.42 |
50 |
12607 |
买入 |
| 09:36:33 |
5.42 |
59 |
12666 |
买入 |
| 09:36:36 |
5.42 |
58 |
12724 |
卖出 |
| 09:36:42 |
5.42 |
162 |
12886 |
卖出 |
| 09:36:45 |
5.41 |
105 |
12991 |
卖出 |
| 09:36:48 |
5.42 |
28 |
13019 |
买入 |
| 09:36:57 |
5.42 |
572 |
13591 |
买入 |
| 09:37:03 |
5.42 |
60 |
13651 |
卖出 |
| 09:37:09 |
5.43 |
274 |
13925 |
买入 |
| 09:37:18 |
5.44 |
93 |
14018 |
买入 |
| 09:37:21 |
5.44 |
24 |
14042 |
买入 |
| 09:37:24 |
5.44 |
2 |
14044 |
买入 |
| 09:37:27 |
5.44 |
30 |
14074 |
买入 |
| 09:37:39 |
5.44 |
3 |
14077 |
买入 |
| 09:37:42 |
5.43 |
1 |
14078 |
卖出 |
| 09:37:45 |
5.43 |
71 |
14149 |
卖出 |
| 09:37:48 |
5.44 |
77 |
14226 |
买入 |
| 09:37:51 |
5.43 |
40 |
14266 |
卖出 |
| 09:37:54 |
5.43 |
4 |
14270 |
卖出 |
| 09:37:57 |
5.43 |
441 |
14711 |
卖出 |
| 09:38:00 |
5.43 |
10 |
14721 |
买入 |
| 09:38:03 |
5.42 |
6 |
14727 |
卖出 |
| 09:38:21 |
5.42 |
50 |
14777 |
卖出 |
| 09:38:36 |
5.42 |
9 |
14786 |
卖出 |
| 09:38:39 |
5.42 |
2 |
14788 |
卖出 |
| 09:38:42 |
5.42 |
135 |
14923 |
卖出 |
| 09:38:45 |
5.42 |
12 |
14935 |
卖出 |
| 09:38:48 |
5.41 |
4 |
14939 |
卖出 |
| 09:38:51 |
5.41 |
48 |
14987 |
卖出 |
| 09:38:54 |
5.41 |
10 |
14997 |
卖出 |
| 09:39:03 |
5.41 |
34 |
15031 |
卖出 |
| 09:39:12 |
5.41 |
5 |
15036 |
卖出 |
| 09:39:18 |
5.41 |
11 |
15047 |
卖出 |
| 09:39:21 |
5.41 |
15 |
15062 |
卖出 |
| 09:39:27 |
5.41 |
10 |
15072 |
卖出 |
| 09:39:39 |
5.41 |
144 |
15216 |
卖出 |
| 09:39:42 |
5.41 |
75 |
15291 |
买入 |
| 09:39:45 |
5.41 |
11 |
15302 |
买入 |
| 09:39:51 |
5.4 |
36 |
15338 |
卖出 |
| 09:40:09 |
5.41 |
161 |
15499 |
买入 |
| 09:40:12 |
5.41 |
189 |
15688 |
卖出 |
| 09:40:15 |
5.42 |
7 |
15695 |
买入 |
| 09:40:18 |
5.42 |
1 |
15696 |
买入 |
| 09:40:21 |
5.42 |
28 |
15724 |
买入 |
| 09:40:24 |
5.42 |
45 |
15769 |
买入 |
| 09:40:27 |
5.41 |
85 |
15854 |
卖出 |
| 09:40:30 |
5.42 |
366 |
16220 |
买入 |
| 09:40:33 |
5.41 |
10 |
16230 |
卖出 |
| 09:40:39 |
5.42 |
11 |
16241 |
买入 |
| 09:40:45 |
5.42 |
27 |
16268 |
买入 |
| 09:40:48 |
5.42 |
11 |
16279 |
买入 |
| 09:40:51 |
5.43 |
1 |
16280 |
买入 |
| 09:40:54 |
5.42 |
51 |
16331 |
卖出 |
| 09:41:00 |
5.42 |
1 |
16332 |
卖出 |
| 09:41:03 |
5.43 |
96 |
16428 |
买入 |
| 09:41:06 |
5.43 |
263 |
16691 |
买入 |
| 09:41:09 |
5.43 |
17 |
16708 |
买入 |
| 09:41:24 |
5.41 |
56 |
16764 |
卖出 |
| 09:41:27 |
5.43 |
3 |
16767 |
买入 |
| 09:41:30 |
5.42 |
44 |
16811 |
卖出 |
| 09:41:33 |
5.41 |
6 |
16817 |
卖出 |
| 09:41:42 |
5.42 |
8 |
16825 |
卖出 |
| 09:42:03 |
5.42 |
88 |
16913 |
买入 |
| 09:42:15 |
5.41 |
90 |
17003 |
卖出 |
| 09:42:18 |
5.41 |
30 |
17033 |
卖出 |
| 09:42:21 |
5.41 |
101 |
17134 |
卖出 |
| 09:42:24 |
5.41 |
130 |
17264 |
卖出 |
| 09:42:27 |
5.41 |
20 |
17284 |
买入 |
| 09:42:30 |
5.41 |
11 |
17295 |
买入 |
| 09:42:36 |
5.41 |
2 |
17297 |
卖出 |
| 09:42:39 |
5.41 |
4 |
17301 |
卖出 |
| 09:42:42 |
5.4 |
4 |
17305 |
卖出 |
| 09:42:45 |
5.42 |
5 |
17310 |
买入 |
| 09:43:06 |
5.42 |
58 |
17368 |
买入 |
| 09:43:36 |
5.41 |
16 |
17384 |
卖出 |
| 09:43:39 |
5.42 |
100 |
17484 |
买入 |
| 09:43:42 |
5.42 |
17 |
17501 |
买入 |
| 09:43:54 |
5.41 |
1 |
17502 |
卖出 |
| 09:44:30 |
5.41 |
4 |
17506 |
卖出 |
| 09:45:15 |
5.41 |
30 |
17536 |
卖出 |
| 09:46:06 |
5.41 |
160 |
17696 |
卖出 |
| 09:46:09 |
5.41 |
2 |
17698 |
卖出 |
| 09:46:18 |
5.42 |
74 |
17772 |
买入 |
| 09:46:39 |
5.41 |
111 |
17883 |
卖出 |
| 09:46:42 |
5.41 |
41 |
17924 |
卖出 |
| 09:46:45 |
5.41 |
103 |
18027 |
卖出 |
| 09:46:48 |
5.41 |
63 |
18090 |
卖出 |
| 09:46:51 |
5.41 |
15 |
18105 |
卖出 |
| 09:46:54 |
5.41 |
5 |
18110 |
卖出 |
| 09:46:57 |
5.41 |
75 |
18185 |
卖出 |
| 09:47:00 |
5.41 |
11 |
18196 |
卖出 |
| 09:47:03 |
5.41 |
62 |
18258 |
卖出 |
| 09:47:06 |
5.41 |
49 |
18307 |
卖出 |
| 09:47:09 |
5.41 |
13 |
18320 |
卖出 |
| 09:47:21 |
5.41 |
10 |
18330 |
卖出 |
| 09:47:27 |
5.42 |
2 |
18332 |
买入 |
| 09:48:00 |
5.42 |
4 |
18336 |
买入 |
| 09:48:09 |
5.41 |
67 |
18403 |
卖出 |
| 09:48:12 |
5.4 |
298 |
18701 |
卖出 |
| 09:48:30 |
5.41 |
7 |
18708 |
买入 |
| 09:48:33 |
5.41 |
1 |
18709 |
卖出 |
| 09:48:36 |
5.41 |
1 |
18710 |
卖出 |
| 09:48:39 |
5.41 |
1 |
18711 |
卖出 |
| 09:48:45 |
5.41 |
152 |
18863 |
卖出 |
| 09:49:00 |
5.41 |
6 |
18869 |
买入 |
| 09:49:06 |
5.41 |
5 |
18874 |
买入 |
| 09:49:18 |
5.4 |
150 |
19024 |
卖出 |
| 09:49:21 |
5.4 |
1310 |
20334 |
卖出 |
| 09:49:39 |
5.39 |
23 |
20357 |
卖出 |
| 09:49:48 |
5.39 |
161 |
20518 |
卖出 |
| 09:49:51 |
5.39 |
19 |
20537 |
卖出 |
| 09:49:54 |
5.39 |
11 |
20548 |
卖出 |
| 09:50:09 |
5.4 |
263 |
20811 |
买入 |
| 09:50:12 |
5.4 |
28 |
20839 |
买入 |
| 09:50:21 |
5.4 |
21 |
20860 |
卖出 |
| 09:50:30 |
5.4 |
18 |
20878 |
卖出 |
| 09:50:33 |
5.41 |
8 |
20886 |
买入 |
| 09:51:09 |
5.4 |
258 |
21144 |
卖出 |
| 09:51:12 |
5.4 |
42 |
21186 |
买入 |
| 09:51:18 |
5.4 |
3 |
21189 |
卖出 |
| 09:51:36 |
5.41 |
25 |
21214 |
买入 |
| 09:51:39 |
5.39 |
100 |
21314 |
卖出 |
| 09:51:45 |
5.4 |
2 |
21316 |
卖出 |
| 09:51:54 |
5.4 |
36 |
21352 |
卖出 |
| 09:51:57 |
5.4 |
3 |
21355 |
卖出 |
| 09:52:45 |
5.4 |
10 |
21365 |
卖出 |
| 09:52:48 |
5.41 |
10 |
21375 |
买入 |
| 09:52:51 |
5.4 |
21 |
21396 |
卖出 |
| 09:53:06 |
5.38 |
1000 |
22396 |
卖出 |
| 09:53:09 |
5.39 |
1 |
22397 |
卖出 |
| 09:53:33 |
5.39 |
2 |
22399 |
卖出 |
| 09:53:45 |
5.39 |
50 |
22449 |
卖出 |
| 09:53:48 |
5.39 |
365 |
22814 |
卖出 |
| 09:53:51 |
5.39 |
200 |
23014 |
卖出 |
| 09:53:54 |
5.39 |
18 |
23032 |
买入 |
| 09:54:09 |
5.39 |
54 |
23086 |
卖出 |
| 09:54:12 |
5.4 |
12 |
23098 |
卖出 |
| 09:54:24 |
5.39 |
3 |
23101 |
卖出 |
| 09:54:27 |
5.39 |
45 |
23146 |
卖出 |
| 09:54:30 |
5.39 |
56 |
23202 |
卖出 |
| 09:54:33 |
5.39 |
69 |
23271 |
卖出 |
| 09:54:39 |
5.39 |
1 |
23272 |
卖出 |
| 09:54:51 |
5.39 |
1 |
23273 |
卖出 |
| 09:55:03 |
5.39 |
20 |
23293 |
卖出 |
| 09:55:12 |
5.39 |
5 |
23298 |
卖出 |
| 09:55:15 |
5.39 |
19 |
23317 |
卖出 |
| 09:55:18 |
5.39 |
11 |
23328 |
卖出 |
| 09:55:21 |
5.39 |
3 |
23331 |
卖出 |
| 09:55:30 |
5.4 |
17 |
23348 |
买入 |
| 09:55:36 |
5.39 |
74 |
23422 |
卖出 |
| 09:55:48 |
5.39 |
3 |
23425 |
卖出 |
| 09:55:54 |
5.39 |
8 |
23433 |
卖出 |
| 09:56:00 |
5.39 |
1 |
23434 |
卖出 |
| 09:56:18 |
5.39 |
2 |
23436 |
卖出 |
| 09:56:30 |
5.39 |
3 |
23439 |
卖出 |
| 09:56:42 |
5.39 |
7 |
23446 |
卖出 |
| 09:57:00 |
5.39 |
125 |
23571 |
卖出 |
| 09:57:03 |
5.39 |
34 |
23605 |
卖出 |
| 09:57:06 |
5.39 |
4 |
23609 |
卖出 |
| 09:57:12 |
5.39 |
7 |
23616 |
卖出 |
| 09:57:15 |
5.39 |
6 |
23622 |
卖出 |
| 09:57:18 |
5.39 |
2 |
23624 |
卖出 |
| 09:57:24 |
5.4 |
5 |
23629 |
买入 |
| 09:57:39 |
5.39 |
2 |
23631 |
卖出 |
| 09:57:54 |
5.39 |
71 |
23702 |
卖出 |
| 09:57:57 |
5.4 |
33 |
23735 |
买入 |
| 09:58:06 |
5.39 |
35 |
23770 |
卖出 |
| 09:58:15 |
5.39 |
22 |
23792 |
卖出 |
| 09:58:18 |
5.39 |
3 |
23795 |
买入 |
| 09:58:21 |
5.39 |
4 |
23799 |
买入 |
| 09:58:24 |
5.39 |
26 |
23825 |
买入 |
| 09:58:30 |
5.39 |
2 |
23827 |
买入 |
| 09:58:33 |
5.39 |
8 |
23835 |
买入 |
| 09:58:36 |
5.39 |
9 |
23844 |
卖出 |
| 09:58:39 |
5.39 |
3 |
23847 |
卖出 |
| 09:58:42 |
5.39 |
47 |
23894 |
卖出 |
| 09:58:51 |
5.39 |
3 |
23897 |
卖出 |
| 09:58:54 |
5.39 |
54 |
23951 |
卖出 |
| 09:58:57 |
5.39 |
1 |
23952 |
卖出 |
| 09:59:00 |
5.39 |
107 |
24059 |
卖出 |
| 09:59:03 |
5.38 |
96 |
24155 |
卖出 |
| 09:59:06 |
5.39 |
4 |
24159 |
买入 |
| 09:59:09 |
5.38 |
2 |
24161 |
卖出 |
| 09:59:15 |
5.39 |
9 |
24170 |
买入 |
| 09:59:33 |
5.39 |
111 |
24281 |
买入 |
| 09:59:36 |
5.39 |
1 |
24282 |
买入 |
| 09:59:39 |
5.39 |
10 |
24292 |
买入 |
| 09:59:42 |
5.39 |
22 |
24314 |
买入 |
| 09:59:48 |
5.38 |
2 |
24316 |
卖出 |
| 09:59:57 |
5.39 |
50 |
24366 |
买入 |
| 10:00:03 |
5.39 |
5 |
24371 |
买入 |
| 10:00:12 |
5.39 |
2 |
24373 |
卖出 |
| 10:00:39 |
5.39 |
3 |
24376 |
卖出 |
| 10:00:45 |
5.39 |
20 |
24396 |
卖出 |
| 10:01:00 |
5.39 |
100 |
24496 |
卖出 |
| 10:01:03 |
5.39 |
16 |
24512 |
卖出 |
| 10:01:06 |
5.39 |
29 |
24541 |
卖出 |
| 10:01:09 |
5.39 |
25 |
24566 |
买入 |
| 10:01:15 |
5.39 |
9 |
24575 |
买入 |
| 10:01:18 |
5.39 |
3 |
24578 |
卖出 |
| 10:01:21 |
5.39 |
2 |
24580 |
卖出 |