劲仔食品[003000]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.27 |
18 |
18 |
集合竞价 |
| 09:21:21 |
9.25 |
18 |
18 |
集合竞价 |
| 09:23:36 |
9.23 |
18 |
18 |
集合竞价 |
| 09:24:12 |
9.2 |
19 |
19 |
集合竞价 |
| 09:24:21 |
9.19 |
19 |
19 |
集合竞价 |
| 09:24:39 |
9.18 |
19 |
19 |
集合竞价 |
| 09:24:48 |
9.17 |
19 |
19 |
集合竞价 |
| 09:25:00 |
9.17 |
44 |
63 |
卖出 |
| 09:30:00 |
9.17 |
19 |
82 |
卖出 |
| 09:30:03 |
9.16 |
53 |
135 |
卖出 |
| 09:30:06 |
9.13 |
5 |
140 |
卖出 |
| 09:30:09 |
9.12 |
4 |
144 |
卖出 |
| 09:30:12 |
9.12 |
6 |
150 |
卖出 |
| 09:30:15 |
9.12 |
1 |
151 |
买入 |
| 09:30:30 |
9.12 |
1 |
152 |
买入 |
| 09:30:33 |
9.13 |
1 |
153 |
买入 |
| 09:30:36 |
9.1 |
62 |
215 |
卖出 |
| 09:30:48 |
9.13 |
1 |
216 |
买入 |
| 09:30:51 |
9.12 |
2 |
218 |
卖出 |
| 09:30:57 |
9.11 |
95 |
313 |
卖出 |
| 09:31:00 |
9.11 |
1 |
314 |
卖出 |
| 09:31:15 |
9.11 |
2 |
316 |
卖出 |
| 09:31:57 |
9.16 |
1 |
317 |
买入 |
| 09:32:06 |
9.14 |
4 |
321 |
卖出 |
| 09:32:09 |
9.13 |
1 |
322 |
卖出 |
| 09:32:18 |
9.14 |
1 |
323 |
买入 |
| 09:33:03 |
9.15 |
2 |
325 |
买入 |
| 09:33:06 |
9.14 |
2 |
327 |
卖出 |
| 09:33:09 |
9.13 |
4 |
331 |
卖出 |
| 09:33:12 |
9.14 |
7 |
338 |
买入 |
| 09:33:18 |
9.15 |
2 |
340 |
买入 |
| 09:33:36 |
9.16 |
16 |
356 |
买入 |
| 09:33:39 |
9.16 |
3 |
359 |
买入 |
| 09:33:42 |
9.16 |
7 |
366 |
买入 |
| 09:33:48 |
9.16 |
1 |
367 |
卖出 |
| 09:33:51 |
9.16 |
1 |
368 |
卖出 |
| 09:33:54 |
9.17 |
5 |
373 |
买入 |
| 09:34:18 |
9.17 |
5 |
378 |
买入 |
| 09:34:27 |
9.16 |
25 |
403 |
卖出 |
| 09:34:54 |
9.16 |
1 |
404 |
买入 |
| 09:34:57 |
9.17 |
3 |
407 |
买入 |
| 09:35:03 |
9.17 |
2 |
409 |
买入 |
| 09:35:33 |
9.14 |
11 |
420 |
卖出 |
| 09:35:36 |
9.16 |
49 |
469 |
买入 |
| 09:35:39 |
9.14 |
3 |
472 |
卖出 |
| 09:35:42 |
9.14 |
1 |
473 |
卖出 |
| 09:36:00 |
9.15 |
1 |
474 |
买入 |
| 09:36:03 |
9.15 |
9 |
483 |
买入 |
| 09:36:18 |
9.16 |
1 |
484 |
买入 |
| 09:36:27 |
9.15 |
2 |
486 |
卖出 |
| 09:36:33 |
9.15 |
3 |
489 |
买入 |
| 09:36:39 |
9.15 |
30 |
519 |
买入 |
| 09:36:42 |
9.16 |
271 |
790 |
买入 |
| 09:36:45 |
9.16 |
56 |
846 |
卖出 |
| 09:36:48 |
9.16 |
1 |
847 |
卖出 |
| 09:36:57 |
9.17 |
5 |
852 |
买入 |
| 09:37:09 |
9.17 |
14 |
866 |
买入 |
| 09:37:12 |
9.17 |
2 |
868 |
买入 |
| 09:38:09 |
9.16 |
1 |
869 |
卖出 |
| 09:38:12 |
9.16 |
1 |
870 |
卖出 |
| 09:38:15 |
9.16 |
4 |
874 |
卖出 |
| 09:38:18 |
9.16 |
2 |
876 |
卖出 |
| 09:38:21 |
9.16 |
1 |
877 |
卖出 |
| 09:38:48 |
9.16 |
4 |
881 |
买入 |
| 09:39:03 |
9.14 |
20 |
901 |
卖出 |
| 09:39:06 |
9.14 |
1 |
902 |
卖出 |
| 09:39:12 |
9.14 |
12 |
914 |
卖出 |
| 09:39:15 |
9.13 |
2 |
916 |
卖出 |
| 09:39:27 |
9.13 |
16 |
932 |
卖出 |
| 09:39:48 |
9.14 |
4 |
936 |
卖出 |
| 09:40:06 |
9.14 |
20 |
956 |
买入 |
| 09:40:12 |
9.13 |
86 |
1042 |
卖出 |
| 09:40:15 |
9.13 |
1 |
1043 |
卖出 |
| 09:40:21 |
9.14 |
21 |
1064 |
买入 |
| 09:40:27 |
9.14 |
1 |
1065 |
卖出 |
| 09:40:33 |
9.14 |
23 |
1088 |
卖出 |
| 09:40:48 |
9.14 |
1 |
1089 |
卖出 |
| 09:40:51 |
9.14 |
3 |
1092 |
卖出 |
| 09:40:54 |
9.14 |
1 |
1093 |
卖出 |
| 09:40:57 |
9.16 |
6 |
1099 |
买入 |
| 09:41:03 |
9.15 |
7 |
1106 |
买入 |
| 09:41:06 |
9.15 |
1 |
1107 |
卖出 |
| 09:41:09 |
9.15 |
2 |
1109 |
卖出 |
| 09:41:21 |
9.16 |
7 |
1116 |
买入 |
| 09:41:30 |
9.15 |
1 |
1117 |
卖出 |
| 09:41:42 |
9.14 |
1 |
1118 |
卖出 |
| 09:42:03 |
9.14 |
1 |
1119 |
卖出 |
| 09:42:06 |
9.14 |
5 |
1124 |
卖出 |
| 09:42:09 |
9.14 |
2 |
1126 |
卖出 |
| 09:42:30 |
9.13 |
3 |
1129 |
卖出 |
| 09:43:12 |
9.14 |
3 |
1132 |
买入 |
| 09:43:24 |
9.14 |
2 |
1134 |
买入 |
| 09:43:30 |
9.14 |
1 |
1135 |
买入 |
| 09:43:54 |
9.14 |
2 |
1137 |
买入 |
| 09:44:15 |
9.14 |
13 |
1150 |
买入 |
| 09:44:24 |
9.14 |
4 |
1154 |
买入 |
| 09:45:30 |
9.14 |
1 |
1155 |
卖出 |
| 09:45:33 |
9.14 |
24 |
1179 |
卖出 |
| 09:45:42 |
9.14 |
10 |
1189 |
买入 |
| 09:46:12 |
9.13 |
10 |
1199 |
卖出 |
| 09:46:18 |
9.14 |
104 |
1303 |
买入 |
| 09:46:21 |
9.14 |
2 |
1305 |
卖出 |
| 09:47:15 |
9.14 |
11 |
1316 |
卖出 |
| 09:47:24 |
9.13 |
36 |
1352 |
卖出 |
| 09:47:45 |
9.14 |
2 |
1354 |
买入 |
| 09:48:00 |
9.15 |
2 |
1356 |
买入 |
| 09:48:06 |
9.14 |
2 |
1358 |
卖出 |
| 09:48:09 |
9.14 |
1 |
1359 |
卖出 |
| 09:48:21 |
9.14 |
17 |
1376 |
卖出 |
| 09:48:24 |
9.13 |
1 |
1377 |
卖出 |
| 09:48:27 |
9.13 |
9 |
1386 |
卖出 |
| 09:48:30 |
9.13 |
2 |
1388 |
卖出 |
| 09:48:33 |
9.13 |
3 |
1391 |
卖出 |
| 09:48:36 |
9.13 |
2 |
1393 |
卖出 |
| 09:48:39 |
9.13 |
12 |
1405 |
卖出 |
| 09:48:42 |
9.13 |
4 |
1409 |
卖出 |
| 09:48:45 |
9.13 |
17 |
1426 |
卖出 |
| 09:48:48 |
9.13 |
8 |
1434 |
卖出 |
| 09:48:51 |
9.13 |
3 |
1437 |
卖出 |
| 09:49:24 |
9.13 |
10 |
1447 |
卖出 |
| 09:49:27 |
9.13 |
1 |
1448 |
卖出 |
| 09:49:36 |
9.13 |
2 |
1450 |
卖出 |
| 09:49:39 |
9.14 |
13 |
1463 |
买入 |
| 09:49:48 |
9.14 |
9 |
1472 |
买入 |
| 09:50:00 |
9.14 |
8 |
1480 |
买入 |
| 09:50:03 |
9.14 |
1 |
1481 |
卖出 |
| 09:50:09 |
9.14 |
2 |
1483 |
卖出 |
| 09:50:12 |
9.14 |
6 |
1489 |
卖出 |
| 09:50:15 |
9.14 |
5 |
1494 |
卖出 |
| 09:50:18 |
9.14 |
5 |
1499 |
买入 |
| 09:50:21 |
9.13 |
1 |
1500 |
卖出 |
| 09:50:57 |
9.14 |
6 |
1506 |
买入 |
| 09:51:21 |
9.15 |
4 |
1510 |
买入 |
| 09:52:21 |
9.13 |
16 |
1526 |
卖出 |
| 09:52:33 |
9.13 |
109 |
1635 |
卖出 |
| 09:52:45 |
9.14 |
1 |
1636 |
卖出 |
| 09:53:15 |
9.14 |
3 |
1639 |
卖出 |
| 09:53:18 |
9.14 |
81 |
1720 |
卖出 |
| 09:53:24 |
9.13 |
5 |
1725 |
卖出 |
| 09:53:33 |
9.14 |
1 |
1726 |
买入 |
| 09:53:42 |
9.13 |
20 |
1746 |
卖出 |
| 09:53:48 |
9.13 |
1 |
1747 |
卖出 |
| 09:53:51 |
9.13 |
1 |
1748 |
卖出 |
| 09:54:51 |
9.13 |
26 |
1774 |
卖出 |
| 09:54:57 |
9.13 |
1 |
1775 |
卖出 |
| 09:55:03 |
9.14 |
4 |
1779 |
买入 |
| 09:55:06 |
9.14 |
1 |
1780 |
买入 |
| 09:55:27 |
9.13 |
3 |
1783 |
卖出 |
| 09:55:42 |
9.13 |
1 |
1784 |
卖出 |
| 09:56:51 |
9.14 |
10 |
1794 |
买入 |
| 09:56:54 |
9.14 |
2 |
1796 |
卖出 |
| 09:56:57 |
9.14 |
3 |
1799 |
卖出 |
| 09:57:00 |
9.14 |
2 |
1801 |
卖出 |
| 09:57:03 |
9.14 |
2 |
1803 |
卖出 |
| 09:57:06 |
9.14 |
2 |
1805 |
卖出 |
| 09:57:09 |
9.14 |
1 |
1806 |
卖出 |
| 09:58:12 |
9.14 |
50 |
1856 |
卖出 |
| 09:58:15 |
9.14 |
1 |
1857 |
卖出 |
| 09:58:27 |
9.13 |
14 |
1871 |
卖出 |
| 09:59:24 |
9.13 |
1 |
1872 |
卖出 |
| 09:59:39 |
9.13 |
7 |
1879 |
卖出 |
| 10:00:24 |
9.13 |
76 |
1955 |
卖出 |
| 10:00:27 |
9.13 |
3 |
1958 |
卖出 |
| 10:00:30 |
9.13 |
4 |
1962 |
卖出 |
| 10:00:33 |
9.13 |
4 |
1966 |
卖出 |
| 10:00:36 |
9.13 |
1 |
1967 |
卖出 |
| 10:00:39 |
9.13 |
1 |
1968 |
卖出 |
| 10:00:42 |
9.13 |
1 |
1969 |
卖出 |
| 10:00:45 |
9.13 |
7 |
1976 |
卖出 |
| 10:00:48 |
9.13 |
1 |
1977 |
卖出 |
| 10:01:12 |
9.13 |
2 |
1979 |
卖出 |
| 10:01:15 |
9.13 |
6 |
1985 |
卖出 |
| 10:01:18 |
9.13 |
5 |
1990 |
卖出 |
| 10:01:21 |
9.13 |
5 |
1995 |
卖出 |
| 10:01:24 |
9.13 |
4 |
1999 |
卖出 |
| 10:01:48 |
9.13 |
1 |
2000 |
卖出 |
| 10:02:09 |
9.13 |
17 |
2017 |
卖出 |
| 10:02:12 |
9.13 |
3 |
2020 |
买入 |
| 10:02:15 |
9.13 |
3 |
2023 |
买入 |
| 10:02:18 |
9.13 |
1 |
2024 |
买入 |
| 10:02:21 |
9.13 |
1 |
2025 |
买入 |
| 10:02:24 |
9.13 |
1 |
2026 |
买入 |
| 10:03:30 |
9.13 |
13 |
2039 |
买入 |
| 10:03:33 |
9.13 |
2 |
2041 |
买入 |
| 10:03:48 |
9.12 |
2 |
2043 |
卖出 |
| 10:04:09 |
9.12 |
1 |
2044 |
卖出 |
| 10:04:27 |
9.13 |
2 |
2046 |
买入 |
| 10:04:30 |
9.13 |
2 |
2048 |
买入 |
| 10:04:33 |
9.13 |
4 |
2052 |
买入 |
| 10:04:36 |
9.13 |
7 |
2059 |
买入 |
| 10:04:39 |
9.13 |
1 |
2060 |
买入 |
| 10:04:42 |
9.12 |
12 |
2072 |
卖出 |
| 10:04:48 |
9.13 |
1 |
2073 |
卖出 |
| 10:05:03 |
9.14 |
1 |
2074 |
买入 |
| 10:05:09 |
9.14 |
2 |
2076 |
买入 |
| 10:05:12 |
9.14 |
1 |
2077 |
买入 |
| 10:05:15 |
9.14 |
4 |
2081 |
买入 |
| 10:05:18 |
9.14 |
2 |
2083 |
买入 |
| 10:05:24 |
9.14 |
1 |
2084 |
买入 |
| 10:05:27 |
9.14 |
1 |
2085 |
卖出 |
| 10:05:30 |
9.14 |
1 |
2086 |
买入 |
| 10:05:36 |
9.14 |
2 |
2088 |
买入 |
| 10:05:39 |
9.14 |
2 |
2090 |
卖出 |
| 10:05:42 |
9.14 |
1 |
2091 |
卖出 |
| 10:06:03 |
9.14 |
1 |
2092 |
卖出 |
| 10:06:06 |
9.14 |
12 |
2104 |
卖出 |
| 10:06:09 |
9.14 |
1 |
2105 |
买入 |
| 10:06:12 |
9.14 |
2 |
2107 |
买入 |
| 10:06:15 |
9.14 |
3 |
2110 |
买入 |
| 10:06:18 |
9.14 |
1 |
2111 |
买入 |
| 10:06:24 |
9.14 |
1 |
2112 |
买入 |
| 10:06:27 |
9.14 |
1 |
2113 |
买入 |
| 10:06:33 |
9.14 |
4 |
2117 |
买入 |
| 10:06:36 |
9.14 |
7 |
2124 |
买入 |
| 10:06:39 |
9.14 |
13 |
2137 |
买入 |
| 10:06:42 |
9.14 |
7 |
2144 |
买入 |
| 10:06:45 |
9.14 |
1 |
2145 |
卖出 |
| 10:06:54 |
9.14 |
2 |
2147 |
卖出 |
| 10:06:57 |
9.14 |
2 |
2149 |
买入 |
| 10:07:00 |
9.14 |
1 |
2150 |
卖出 |
| 10:07:12 |
9.14 |
3 |
2153 |
卖出 |
| 10:07:24 |
9.14 |
12 |
2165 |
卖出 |
| 10:07:48 |
9.15 |
2 |
2167 |
买入 |
| 10:07:51 |
9.15 |
3 |
2170 |
买入 |
| 10:07:54 |
9.15 |
6 |
2176 |
买入 |
| 10:08:06 |
9.15 |
2 |
2178 |
买入 |
| 10:08:12 |
9.14 |
9 |
2187 |
卖出 |
| 10:08:15 |
9.15 |
2 |
2189 |
买入 |
| 10:08:18 |
9.14 |
2 |
2191 |
卖出 |
| 10:08:36 |
9.15 |
2 |
2193 |
买入 |
| 10:08:39 |
9.14 |
19 |
2212 |
卖出 |
| 10:08:42 |
9.16 |
41 |
2253 |
买入 |
| 10:08:45 |
9.16 |
5 |
2258 |
买入 |
| 10:08:54 |
9.16 |
2 |
2260 |
买入 |
| 10:08:57 |
9.16 |
2 |
2262 |
买入 |
| 10:09:00 |
9.16 |
15 |
2277 |
买入 |
| 10:09:03 |
9.16 |
3 |
2280 |
卖出 |
| 10:09:09 |
9.16 |
2 |
2282 |
卖出 |
| 10:09:12 |
9.16 |
1 |
2283 |
卖出 |
| 10:09:42 |
9.16 |
1 |
2284 |
卖出 |
| 10:09:45 |
9.16 |
19 |
2303 |
卖出 |
| 10:09:48 |
9.15 |
1 |
2304 |
卖出 |
| 10:10:06 |
9.16 |
6 |
2310 |
买入 |
| 10:10:12 |
9.16 |
1 |
2311 |
买入 |
| 10:10:15 |
9.16 |
1 |
2312 |
买入 |
| 10:10:18 |
9.16 |
1 |
2313 |
买入 |
| 10:10:21 |
9.15 |
6 |
2319 |
卖出 |
| 10:10:24 |
9.15 |
2 |
2321 |
买入 |
| 10:10:30 |
9.14 |
3 |
2324 |
卖出 |
| 10:10:33 |
9.14 |
2 |
2326 |
买入 |
| 10:10:42 |
9.14 |
1 |
2327 |
卖出 |
| 10:10:54 |
9.15 |
10 |
2337 |
买入 |
| 10:10:57 |
9.15 |
1 |
2338 |
卖出 |
| 10:11:00 |
9.15 |
10 |
2348 |
卖出 |
| 10:11:48 |
9.14 |
11 |
2359 |
卖出 |
| 10:12:12 |
9.15 |
1 |
2360 |
卖出 |
| 10:12:24 |
9.16 |
34 |
2394 |
买入 |
| 10:12:27 |
9.15 |
18 |
2412 |
卖出 |
| 10:12:54 |
9.15 |
1 |
2413 |
卖出 |
| 10:13:06 |
9.15 |
66 |
2479 |
卖出 |
| 10:13:27 |
9.15 |
20 |
2499 |
卖出 |
| 10:13:30 |
9.15 |
1 |
2500 |
卖出 |
| 10:13:54 |
9.15 |
1 |
2501 |
卖出 |
| 10:14:03 |
9.15 |
5 |
2506 |
卖出 |
| 10:14:06 |
9.15 |
1 |
2507 |
买入 |
| 10:15:27 |
9.15 |
2 |
2509 |
卖出 |
| 10:16:15 |
9.15 |
1 |
2510 |
卖出 |
| 10:16:39 |
9.16 |
6 |
2516 |
买入 |
| 10:16:42 |
9.16 |
18 |
2534 |
买入 |
| 10:16:45 |
9.17 |
4 |
2538 |
买入 |
| 10:16:48 |
9.16 |
1 |
2539 |
卖出 |
| 10:16:57 |
9.16 |
6 |
2545 |
卖出 |
| 10:17:15 |
9.17 |
2 |
2547 |
买入 |
| 10:17:18 |
9.17 |
8 |
2555 |
买入 |
| 10:17:27 |
9.16 |
1 |
2556 |
卖出 |
| 10:17:30 |
9.16 |
7 |
2563 |
卖出 |
| 10:17:33 |
9.15 |
3 |
2566 |
卖出 |
| 10:19:18 |
9.15 |
14 |
2580 |
卖出 |
| 10:19:21 |
9.15 |
11 |
2591 |
卖出 |
| 10:19:24 |
9.15 |
1 |
2592 |
买入 |
| 10:19:27 |
9.15 |
12 |
2604 |
买入 |
| 10:19:30 |
9.15 |
2 |
2606 |
买入 |
| 10:19:33 |
9.15 |
11 |
2617 |
买入 |
| 10:19:36 |
9.15 |
21 |
2638 |
买入 |
| 10:19:39 |
9.15 |
2 |
2640 |
买入 |
| 10:19:57 |
9.15 |
1 |
2641 |
买入 |
| 10:20:00 |
9.14 |
20 |
2661 |
卖出 |
| 10:20:42 |
9.14 |
2 |
2663 |
卖出 |
| 10:20:51 |
9.15 |
11 |
2674 |
买入 |
| 10:20:57 |
9.15 |
1 |
2675 |
买入 |
| 10:21:15 |
9.15 |
1 |
2676 |
买入 |
| 10:21:36 |
9.14 |
4 |
2680 |
卖出 |
| 10:21:39 |
9.14 |
1 |
2681 |
卖出 |
| 10:22:12 |
9.15 |
3 |
2684 |
买入 |
| 10:22:15 |
9.14 |
10 |
2694 |
卖出 |
| 10:22:30 |
9.14 |
24 |
2718 |
卖出 |
| 10:22:33 |
9.14 |
6 |
2724 |
买入 |
| 10:22:36 |
9.14 |
3 |
2727 |
买入 |
| 10:22:39 |
9.14 |
2 |
2729 |
买入 |
| 10:22:42 |
9.14 |
1 |
2730 |
卖出 |