洽洽食品[002557]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
55.08 |
2 |
2 |
集合竞价 |
| 09:20:09 |
55.18 |
4 |
4 |
集合竞价 |
| 09:21:57 |
55.17 |
4 |
4 |
集合竞价 |
| 09:22:15 |
55.07 |
5 |
5 |
集合竞价 |
| 09:25:00 |
55.07 |
55 |
60 |
买入 |
| 09:30:00 |
55.06 |
1 |
61 |
卖出 |
| 09:30:03 |
55 |
16 |
77 |
卖出 |
| 09:30:06 |
54.3 |
26 |
103 |
卖出 |
| 09:30:09 |
54.53 |
15 |
118 |
卖出 |
| 09:30:12 |
54.46 |
12 |
130 |
卖出 |
| 09:30:15 |
54.53 |
9 |
139 |
买入 |
| 09:30:18 |
54.6 |
14 |
153 |
买入 |
| 09:30:21 |
54.58 |
23 |
176 |
卖出 |
| 09:30:24 |
54.86 |
9 |
185 |
买入 |
| 09:30:27 |
54.62 |
3 |
188 |
卖出 |
| 09:30:30 |
54.75 |
4 |
192 |
买入 |
| 09:30:33 |
54.79 |
7 |
199 |
买入 |
| 09:30:36 |
54.86 |
4 |
203 |
买入 |
| 09:30:39 |
54.8 |
19 |
222 |
卖出 |
| 09:30:42 |
54.97 |
2 |
224 |
买入 |
| 09:30:45 |
55.05 |
6 |
230 |
买入 |
| 09:30:48 |
55.05 |
3 |
233 |
买入 |
| 09:30:51 |
54.97 |
3 |
236 |
卖出 |
| 09:30:54 |
54.97 |
7 |
243 |
卖出 |
| 09:30:57 |
54.76 |
1 |
244 |
卖出 |
| 09:31:00 |
54.74 |
20 |
264 |
卖出 |
| 09:31:03 |
54.65 |
43 |
307 |
卖出 |
| 09:31:06 |
54.84 |
39 |
346 |
买入 |
| 09:31:09 |
54.74 |
3 |
349 |
卖出 |
| 09:31:12 |
54.62 |
10 |
359 |
卖出 |
| 09:31:15 |
54.86 |
16 |
375 |
买入 |
| 09:31:18 |
54.69 |
9 |
384 |
卖出 |
| 09:31:21 |
54.7 |
2 |
386 |
卖出 |
| 09:31:24 |
54.7 |
19 |
405 |
卖出 |
| 09:31:27 |
54.7 |
22 |
427 |
卖出 |
| 09:31:30 |
54.68 |
5 |
432 |
卖出 |
| 09:31:33 |
54.68 |
29 |
461 |
买入 |
| 09:31:36 |
54.66 |
17 |
478 |
卖出 |
| 09:31:39 |
54.63 |
16 |
494 |
买入 |
| 09:31:42 |
54.68 |
11 |
505 |
买入 |
| 09:31:45 |
54.66 |
7 |
512 |
卖出 |
| 09:31:48 |
54.68 |
2 |
514 |
买入 |
| 09:31:51 |
54.66 |
5 |
519 |
卖出 |
| 09:31:54 |
54.79 |
6 |
525 |
买入 |
| 09:31:57 |
54.8 |
3 |
528 |
买入 |
| 09:32:03 |
54.79 |
2 |
530 |
卖出 |
| 09:32:06 |
54.77 |
12 |
542 |
卖出 |
| 09:32:09 |
54.86 |
2 |
544 |
买入 |
| 09:32:12 |
54.79 |
7 |
551 |
买入 |
| 09:32:15 |
54.76 |
5 |
556 |
卖出 |
| 09:32:18 |
54.86 |
2 |
558 |
买入 |
| 09:32:21 |
54.85 |
6 |
564 |
卖出 |
| 09:32:24 |
54.86 |
5 |
569 |
卖出 |
| 09:32:27 |
54.86 |
1 |
570 |
卖出 |
| 09:32:30 |
54.86 |
16 |
586 |
卖出 |
| 09:32:33 |
54.87 |
1 |
587 |
买入 |
| 09:32:36 |
54.89 |
10 |
597 |
买入 |
| 09:32:45 |
54.89 |
2 |
599 |
卖出 |
| 09:32:51 |
54.89 |
4 |
603 |
卖出 |
| 09:32:54 |
54.89 |
4 |
607 |
卖出 |
| 09:32:57 |
54.89 |
9 |
616 |
买入 |
| 09:33:00 |
54.98 |
1 |
617 |
买入 |
| 09:33:03 |
54.98 |
4 |
621 |
买入 |
| 09:33:06 |
54.98 |
4 |
625 |
买入 |
| 09:33:09 |
55.01 |
10 |
635 |
买入 |
| 09:33:12 |
55.14 |
34 |
669 |
买入 |
| 09:33:15 |
55.19 |
54 |
723 |
买入 |
| 09:33:18 |
55.3 |
52 |
775 |
买入 |
| 09:33:21 |
55.28 |
58 |
833 |
卖出 |
| 09:33:24 |
55.24 |
3 |
836 |
买入 |
| 09:33:27 |
55.09 |
60 |
896 |
卖出 |
| 09:33:30 |
55.07 |
21 |
917 |
卖出 |
| 09:33:33 |
55.19 |
6 |
923 |
买入 |
| 09:33:36 |
55.2 |
7 |
930 |
买入 |
| 09:33:39 |
55.25 |
13 |
943 |
买入 |
| 09:33:42 |
55.25 |
9 |
952 |
卖出 |
| 09:33:45 |
55.22 |
6 |
958 |
卖出 |
| 09:33:48 |
55.22 |
18 |
976 |
买入 |
| 09:33:51 |
55.21 |
14 |
990 |
卖出 |
| 09:33:54 |
55.2 |
2 |
992 |
卖出 |
| 09:33:57 |
55.2 |
5 |
997 |
买入 |
| 09:34:00 |
55.2 |
9 |
1006 |
买入 |
| 09:34:03 |
55.17 |
3 |
1009 |
卖出 |
| 09:34:06 |
55.19 |
2 |
1011 |
买入 |
| 09:34:09 |
55.18 |
4 |
1015 |
卖出 |
| 09:34:12 |
55.17 |
7 |
1022 |
卖出 |
| 09:34:15 |
55.17 |
2 |
1024 |
买入 |
| 09:34:18 |
55.09 |
3 |
1027 |
卖出 |
| 09:34:21 |
55.11 |
10 |
1037 |
买入 |
| 09:34:24 |
55.11 |
3 |
1040 |
买入 |
| 09:34:27 |
55.14 |
9 |
1049 |
买入 |
| 09:34:30 |
55.11 |
3 |
1052 |
卖出 |
| 09:34:33 |
55.15 |
3 |
1055 |
买入 |
| 09:34:36 |
55.15 |
2 |
1057 |
买入 |
| 09:34:42 |
55.16 |
2 |
1059 |
买入 |
| 09:34:45 |
55.16 |
2 |
1061 |
买入 |
| 09:34:48 |
55.27 |
67 |
1128 |
买入 |
| 09:34:51 |
55.27 |
1 |
1129 |
卖出 |
| 09:34:54 |
55.31 |
11 |
1140 |
买入 |
| 09:34:57 |
55.27 |
10 |
1150 |
卖出 |
| 09:35:00 |
55.26 |
8 |
1158 |
卖出 |
| 09:35:03 |
55.26 |
5 |
1163 |
卖出 |
| 09:35:06 |
55.26 |
35 |
1198 |
买入 |
| 09:35:09 |
55.19 |
5 |
1203 |
卖出 |
| 09:35:12 |
55.25 |
4 |
1207 |
买入 |
| 09:35:15 |
55.29 |
4 |
1211 |
买入 |
| 09:35:18 |
55.32 |
1 |
1212 |
买入 |
| 09:35:21 |
55.31 |
4 |
1216 |
卖出 |
| 09:35:24 |
55.34 |
1 |
1217 |
买入 |
| 09:35:27 |
55.32 |
5 |
1222 |
卖出 |
| 09:35:30 |
55.34 |
2 |
1224 |
买入 |
| 09:35:33 |
55.28 |
5 |
1229 |
卖出 |
| 09:35:36 |
55.31 |
5 |
1234 |
买入 |
| 09:35:39 |
55.31 |
2 |
1236 |
买入 |
| 09:35:42 |
55.31 |
2 |
1238 |
买入 |
| 09:35:45 |
55.31 |
1 |
1239 |
卖出 |
| 09:35:48 |
55.35 |
6 |
1245 |
买入 |
| 09:35:51 |
55.33 |
7 |
1252 |
卖出 |
| 09:35:54 |
55.37 |
3 |
1255 |
买入 |
| 09:36:03 |
55.37 |
4 |
1259 |
卖出 |
| 09:36:06 |
55.39 |
5 |
1264 |
买入 |
| 09:36:09 |
55.37 |
8 |
1272 |
卖出 |
| 09:36:12 |
55.37 |
5 |
1277 |
买入 |
| 09:36:15 |
55.37 |
2 |
1279 |
买入 |
| 09:36:18 |
55.43 |
19 |
1298 |
买入 |
| 09:36:21 |
55.4 |
1 |
1299 |
卖出 |
| 09:36:24 |
55.43 |
6 |
1305 |
买入 |
| 09:36:27 |
55.37 |
13 |
1318 |
卖出 |
| 09:36:30 |
55.43 |
9 |
1327 |
卖出 |
| 09:36:33 |
55.44 |
5 |
1332 |
买入 |
| 09:36:36 |
55.43 |
2 |
1334 |
卖出 |
| 09:36:39 |
55.43 |
3 |
1337 |
买入 |
| 09:36:42 |
55.43 |
4 |
1341 |
买入 |
| 09:36:45 |
55.43 |
1 |
1342 |
买入 |
| 09:36:48 |
55.45 |
15 |
1357 |
买入 |
| 09:36:54 |
55.49 |
3 |
1360 |
买入 |
| 09:36:57 |
55.46 |
3 |
1363 |
卖出 |
| 09:37:00 |
55.5 |
10 |
1373 |
买入 |
| 09:37:03 |
55.5 |
6 |
1379 |
买入 |
| 09:37:06 |
55.5 |
5 |
1384 |
买入 |
| 09:37:09 |
55.5 |
1 |
1385 |
卖出 |
| 09:37:12 |
55.52 |
3 |
1388 |
买入 |
| 09:37:15 |
55.49 |
12 |
1400 |
卖出 |
| 09:37:18 |
55.51 |
15 |
1415 |
买入 |
| 09:37:21 |
55.5 |
4 |
1419 |
买入 |
| 09:37:24 |
55.47 |
3 |
1422 |
卖出 |
| 09:37:27 |
55.48 |
2 |
1424 |
买入 |
| 09:37:30 |
55.47 |
4 |
1428 |
卖出 |
| 09:37:36 |
55.48 |
6 |
1434 |
卖出 |
| 09:37:39 |
55.4 |
3 |
1437 |
卖出 |
| 09:37:42 |
55.49 |
2 |
1439 |
买入 |
| 09:37:45 |
55.48 |
4 |
1443 |
买入 |
| 09:37:48 |
55.47 |
4 |
1447 |
卖出 |
| 09:37:51 |
55.4 |
3 |
1450 |
卖出 |
| 09:37:54 |
55.4 |
2 |
1452 |
买入 |
| 09:37:57 |
55.38 |
8 |
1460 |
卖出 |
| 09:38:00 |
55.38 |
6 |
1466 |
买入 |
| 09:38:03 |
55.38 |
7 |
1473 |
买入 |
| 09:38:06 |
55.3 |
6 |
1479 |
卖出 |
| 09:38:09 |
55.26 |
14 |
1493 |
卖出 |
| 09:38:12 |
55.33 |
8 |
1501 |
买入 |
| 09:38:15 |
55.24 |
14 |
1515 |
卖出 |
| 09:38:18 |
55.33 |
10 |
1525 |
买入 |
| 09:38:21 |
55.33 |
3 |
1528 |
买入 |
| 09:38:24 |
55.33 |
9 |
1537 |
买入 |
| 09:38:27 |
55.33 |
7 |
1544 |
买入 |
| 09:38:30 |
55.27 |
2 |
1546 |
卖出 |
| 09:38:33 |
55.33 |
5 |
1551 |
买入 |
| 09:38:39 |
55.33 |
10 |
1561 |
买入 |
| 09:38:42 |
55.33 |
6 |
1567 |
买入 |
| 09:38:45 |
55.35 |
12 |
1579 |
买入 |
| 09:38:48 |
55.34 |
4 |
1583 |
卖出 |
| 09:38:51 |
55.4 |
6 |
1589 |
买入 |
| 09:38:54 |
55.44 |
2 |
1591 |
买入 |
| 09:39:00 |
55.45 |
5 |
1596 |
买入 |
| 09:39:03 |
55.4 |
7 |
1603 |
卖出 |
| 09:39:06 |
55.39 |
25 |
1628 |
卖出 |
| 09:39:09 |
55.4 |
27 |
1655 |
买入 |
| 09:39:12 |
55.42 |
1 |
1656 |
买入 |
| 09:39:18 |
55.42 |
2 |
1658 |
卖出 |
| 09:39:21 |
55.42 |
10 |
1668 |
卖出 |
| 09:39:24 |
55.42 |
2 |
1670 |
买入 |
| 09:39:27 |
55.42 |
9 |
1679 |
买入 |
| 09:39:30 |
55.43 |
3 |
1682 |
买入 |
| 09:39:36 |
55.45 |
28 |
1710 |
买入 |
| 09:39:39 |
55.49 |
12 |
1722 |
买入 |
| 09:39:42 |
55.48 |
19 |
1741 |
卖出 |
| 09:39:45 |
55.5 |
2 |
1743 |
买入 |
| 09:39:48 |
55.55 |
2 |
1745 |
买入 |
| 09:39:51 |
55.55 |
6 |
1751 |
买入 |
| 09:39:54 |
55.55 |
11 |
1762 |
卖出 |
| 09:39:57 |
55.55 |
2 |
1764 |
买入 |
| 09:40:00 |
55.55 |
10 |
1774 |
买入 |
| 09:40:03 |
55.54 |
14 |
1788 |
卖出 |
| 09:40:06 |
55.51 |
5 |
1793 |
卖出 |
| 09:40:09 |
55.51 |
6 |
1799 |
卖出 |
| 09:40:12 |
55.51 |
10 |
1809 |
卖出 |
| 09:40:15 |
55.5 |
19 |
1828 |
卖出 |
| 09:40:18 |
55.5 |
6 |
1834 |
买入 |
| 09:40:21 |
55.5 |
15 |
1849 |
买入 |
| 09:40:24 |
55.46 |
3 |
1852 |
卖出 |
| 09:40:27 |
55.49 |
2 |
1854 |
买入 |
| 09:40:30 |
55.5 |
7 |
1861 |
买入 |
| 09:40:33 |
55.49 |
1 |
1862 |
卖出 |
| 09:40:36 |
55.49 |
10 |
1872 |
卖出 |
| 09:40:39 |
55.49 |
2 |
1874 |
买入 |
| 09:40:42 |
55.49 |
3 |
1877 |
买入 |
| 09:40:45 |
55.41 |
6 |
1883 |
卖出 |
| 09:40:48 |
55.47 |
21 |
1904 |
买入 |
| 09:40:51 |
55.47 |
2 |
1906 |
买入 |
| 09:40:54 |
55.34 |
6 |
1912 |
卖出 |
| 09:40:57 |
55.43 |
2 |
1914 |
买入 |
| 09:41:03 |
55.34 |
20 |
1934 |
卖出 |
| 09:41:06 |
55.31 |
8 |
1942 |
卖出 |
| 09:41:09 |
55.21 |
1 |
1943 |
卖出 |
| 09:41:12 |
55.31 |
3 |
1946 |
买入 |
| 09:41:15 |
55.27 |
5 |
1951 |
卖出 |
| 09:41:24 |
55.23 |
6 |
1957 |
卖出 |
| 09:41:27 |
55.23 |
1 |
1958 |
卖出 |
| 09:41:51 |
55.21 |
4 |
1962 |
卖出 |
| 09:41:54 |
55.21 |
1 |
1963 |
卖出 |
| 09:42:00 |
55.17 |
3 |
1966 |
卖出 |
| 09:42:03 |
55.17 |
4 |
1970 |
买入 |
| 09:42:12 |
55.09 |
2 |
1972 |
卖出 |
| 09:42:18 |
55.16 |
1 |
1973 |
买入 |
| 09:42:21 |
55.12 |
1 |
1974 |
卖出 |
| 09:42:27 |
55.18 |
2 |
1976 |
买入 |
| 09:42:30 |
55.09 |
10 |
1986 |
卖出 |
| 09:42:36 |
55.13 |
6 |
1992 |
买入 |
| 09:42:39 |
55.09 |
3 |
1995 |
卖出 |
| 09:42:42 |
55.07 |
5 |
2000 |
卖出 |
| 09:42:45 |
55.13 |
3 |
2003 |
买入 |
| 09:42:48 |
55.11 |
3 |
2006 |
买入 |
| 09:42:51 |
55.15 |
1 |
2007 |
买入 |
| 09:42:57 |
55.17 |
3 |
2010 |
买入 |
| 09:43:00 |
55.09 |
5 |
2015 |
卖出 |
| 09:43:15 |
55.09 |
2 |
2017 |
卖出 |
| 09:43:18 |
55.08 |
3 |
2020 |
卖出 |
| 09:43:21 |
55.01 |
1 |
2021 |
卖出 |
| 09:43:24 |
55.01 |
1 |
2022 |
卖出 |
| 09:43:36 |
55.01 |
1 |
2023 |
卖出 |
| 09:43:45 |
55.08 |
1 |
2024 |
买入 |
| 09:43:54 |
55.08 |
1 |
2025 |
买入 |
| 09:43:57 |
55.1 |
1 |
2026 |
买入 |
| 09:44:00 |
55.1 |
5 |
2031 |
卖出 |
| 09:44:06 |
55.1 |
5 |
2036 |
卖出 |
| 09:44:15 |
55.1 |
5 |
2041 |
卖出 |
| 09:44:18 |
55.04 |
3 |
2044 |
卖出 |
| 09:44:21 |
55.06 |
4 |
2048 |
买入 |
| 09:44:24 |
55.06 |
1 |
2049 |
买入 |
| 09:44:27 |
55.02 |
2 |
2051 |
卖出 |
| 09:44:30 |
55.01 |
12 |
2063 |
卖出 |
| 09:44:33 |
55.01 |
5 |
2068 |
卖出 |
| 09:44:36 |
55.01 |
6 |
2074 |
卖出 |
| 09:44:42 |
55.1 |
7 |
2081 |
买入 |
| 09:44:45 |
55.01 |
1 |
2082 |
卖出 |
| 09:45:21 |
55.03 |
3 |
2085 |
卖出 |
| 09:45:24 |
55.03 |
7 |
2092 |
卖出 |
| 09:45:27 |
54.99 |
35 |
2127 |
卖出 |
| 09:45:30 |
54.95 |
1 |
2128 |
卖出 |
| 09:45:33 |
54.98 |
2 |
2130 |
买入 |
| 09:45:45 |
54.94 |
1 |
2131 |
卖出 |
| 09:45:48 |
54.85 |
12 |
2143 |
卖出 |
| 09:45:57 |
54.86 |
17 |
2160 |
卖出 |
| 09:46:00 |
54.86 |
5 |
2165 |
买入 |
| 09:46:03 |
54.89 |
6 |
2171 |
买入 |
| 09:46:06 |
54.9 |
5 |
2176 |
买入 |
| 09:46:09 |
54.9 |
2 |
2178 |
卖出 |
| 09:46:12 |
54.86 |
7 |
2185 |
卖出 |
| 09:46:15 |
54.86 |
1 |
2186 |
卖出 |
| 09:46:18 |
54.96 |
4 |
2190 |
买入 |
| 09:46:24 |
54.86 |
2 |
2192 |
卖出 |
| 09:46:33 |
54.91 |
11 |
2203 |
买入 |
| 09:46:36 |
54.9 |
1 |
2204 |
买入 |
| 09:46:54 |
54.9 |
1 |
2205 |
买入 |
| 09:47:00 |
54.9 |
2 |
2207 |
卖出 |
| 09:47:12 |
54.94 |
1 |
2208 |
买入 |
| 09:47:27 |
54.91 |
2 |
2210 |
卖出 |
| 09:47:39 |
54.9 |
5 |
2215 |
卖出 |
| 09:47:42 |
54.87 |
8 |
2223 |
卖出 |
| 09:47:45 |
54.86 |
1 |
2224 |
卖出 |
| 09:47:48 |
54.87 |
1 |
2225 |
买入 |
| 09:47:51 |
54.95 |
1 |
2226 |
买入 |
| 09:47:54 |
54.9 |
1 |
2227 |
卖出 |
| 09:48:03 |
54.95 |
1 |
2228 |
买入 |
| 09:48:06 |
54.93 |
1 |
2229 |
卖出 |
| 09:48:12 |
54.93 |
5 |
2234 |
卖出 |
| 09:48:15 |
54.88 |
28 |
2262 |
卖出 |
| 09:48:18 |
54.85 |
14 |
2276 |
卖出 |
| 09:48:21 |
54.84 |
12 |
2288 |
卖出 |
| 09:48:24 |
54.81 |
1 |
2289 |
卖出 |
| 09:48:30 |
54.79 |
9 |
2298 |
卖出 |
| 09:48:36 |
54.81 |
6 |
2304 |
买入 |
| 09:48:39 |
54.82 |
7 |
2311 |
买入 |
| 09:48:42 |
54.79 |
1 |
2312 |
卖出 |
| 09:48:45 |
54.79 |
5 |
2317 |
卖出 |
| 09:48:57 |
54.8 |
3 |
2320 |
卖出 |
| 09:49:03 |
54.8 |
4 |
2324 |
卖出 |
| 09:49:09 |
54.79 |
1 |
2325 |
卖出 |
| 09:49:18 |
54.78 |
5 |
2330 |
卖出 |