安井食品[603345]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
129.55 |
1 |
1 |
集合竞价 |
| 09:15:07 |
128.02 |
24 |
24 |
集合竞价 |
| 09:15:10 |
129.02 |
24 |
24 |
集合竞价 |
| 09:15:13 |
128.02 |
32 |
32 |
集合竞价 |
| 09:15:16 |
128.61 |
32 |
32 |
集合竞价 |
| 09:15:25 |
128.35 |
32 |
32 |
集合竞价 |
| 09:15:31 |
128.61 |
33 |
33 |
集合竞价 |
| 09:15:55 |
129.54 |
37 |
37 |
集合竞价 |
| 09:16:10 |
129.55 |
37 |
37 |
集合竞价 |
| 09:16:16 |
129.54 |
40 |
40 |
集合竞价 |
| 09:24:37 |
129.5 |
66 |
66 |
集合竞价 |
| 09:24:49 |
129.54 |
71 |
71 |
集合竞价 |
| 09:25:04 |
129.54 |
92 |
163 |
卖出 |
| 09:30:02 |
129.76 |
19 |
182 |
买入 |
| 09:30:05 |
129.76 |
21 |
203 |
买入 |
| 09:30:08 |
129.54 |
37 |
240 |
卖出 |
| 09:30:11 |
129.54 |
8 |
248 |
卖出 |
| 09:30:14 |
129.54 |
51 |
299 |
卖出 |
| 09:30:17 |
129.54 |
27 |
326 |
卖出 |
| 09:30:20 |
129.22 |
3 |
329 |
卖出 |
| 09:30:23 |
129.27 |
3 |
332 |
买入 |
| 09:30:26 |
129.28 |
21 |
353 |
买入 |
| 09:30:29 |
129.22 |
41 |
394 |
卖出 |
| 09:30:32 |
129.46 |
3 |
397 |
买入 |
| 09:30:35 |
129.45 |
3 |
400 |
卖出 |
| 09:30:38 |
129.27 |
3 |
403 |
卖出 |
| 09:30:41 |
129.01 |
23 |
426 |
卖出 |
| 09:30:44 |
129.42 |
9 |
435 |
卖出 |
| 09:30:47 |
129.22 |
1 |
436 |
卖出 |
| 09:30:50 |
129.41 |
8 |
444 |
买入 |
| 09:30:53 |
129.45 |
22 |
466 |
买入 |
| 09:30:56 |
129.8 |
30 |
496 |
买入 |
| 09:30:59 |
129.94 |
8 |
504 |
买入 |
| 09:31:02 |
129.94 |
3 |
507 |
买入 |
| 09:31:05 |
129.94 |
12 |
519 |
买入 |
| 09:31:08 |
129.93 |
6 |
525 |
卖出 |
| 09:31:11 |
129.51 |
11 |
536 |
卖出 |
| 09:31:14 |
129.9 |
9 |
545 |
买入 |
| 09:31:17 |
129.54 |
16 |
561 |
卖出 |
| 09:31:20 |
129.93 |
10 |
571 |
买入 |
| 09:31:23 |
129.93 |
30 |
601 |
卖出 |
| 09:31:26 |
130.01 |
12 |
613 |
买入 |
| 09:31:29 |
130.02 |
15 |
628 |
买入 |
| 09:31:32 |
130 |
23 |
651 |
卖出 |
| 09:31:35 |
130.01 |
14 |
665 |
买入 |
| 09:31:38 |
130.12 |
18 |
683 |
卖出 |
| 09:31:41 |
129.95 |
38 |
721 |
卖出 |
| 09:31:44 |
130.2 |
24 |
745 |
买入 |
| 09:31:47 |
129.95 |
20 |
765 |
卖出 |
| 09:31:50 |
130.18 |
2 |
767 |
买入 |
| 09:31:53 |
130.23 |
7 |
774 |
买入 |
| 09:31:56 |
130.18 |
11 |
785 |
卖出 |
| 09:31:59 |
130.2 |
12 |
797 |
买入 |
| 09:32:02 |
130.22 |
3 |
800 |
买入 |
| 09:32:05 |
130.17 |
8 |
808 |
卖出 |
| 09:32:08 |
130.11 |
2 |
810 |
卖出 |
| 09:32:11 |
130.18 |
31 |
841 |
买入 |
| 09:32:14 |
130.12 |
2 |
843 |
卖出 |
| 09:32:17 |
130.14 |
2 |
845 |
买入 |
| 09:32:20 |
130.24 |
93 |
938 |
买入 |
| 09:32:23 |
130.2 |
17 |
955 |
卖出 |
| 09:32:26 |
130.2 |
12 |
967 |
卖出 |
| 09:32:29 |
130.24 |
13 |
980 |
卖出 |
| 09:32:32 |
130.6 |
4 |
984 |
买入 |
| 09:32:35 |
130.3 |
4 |
988 |
卖出 |
| 09:32:38 |
130.22 |
26 |
1014 |
卖出 |
| 09:32:41 |
130.24 |
7 |
1021 |
买入 |
| 09:32:47 |
130.5 |
10 |
1031 |
买入 |
| 09:32:50 |
130.5 |
13 |
1044 |
卖出 |
| 09:32:53 |
130.5 |
3 |
1047 |
买入 |
| 09:32:56 |
130.5 |
3 |
1050 |
买入 |
| 09:32:59 |
130.58 |
24 |
1074 |
买入 |
| 09:33:02 |
130.55 |
16 |
1090 |
卖出 |
| 09:33:05 |
130.6 |
36 |
1126 |
买入 |
| 09:33:08 |
130.58 |
59 |
1185 |
卖出 |
| 09:33:11 |
130.6 |
24 |
1209 |
买入 |
| 09:33:14 |
130.6 |
1 |
1210 |
卖出 |
| 09:33:17 |
130.6 |
6 |
1216 |
卖出 |
| 09:33:20 |
130.69 |
2 |
1218 |
买入 |
| 09:33:23 |
130.63 |
8 |
1226 |
卖出 |
| 09:33:26 |
130.78 |
1 |
1227 |
买入 |
| 09:33:29 |
130.88 |
3 |
1230 |
买入 |
| 09:33:32 |
130.9 |
12 |
1242 |
买入 |
| 09:33:35 |
130.96 |
5 |
1247 |
买入 |
| 09:33:38 |
130.9 |
7 |
1254 |
卖出 |
| 09:33:41 |
130.95 |
27 |
1281 |
买入 |
| 09:33:44 |
130.95 |
2 |
1283 |
买入 |
| 09:33:47 |
130.95 |
6 |
1289 |
买入 |
| 09:33:50 |
130.9 |
11 |
1300 |
卖出 |
| 09:33:53 |
130.9 |
4 |
1304 |
卖出 |
| 09:33:56 |
130.95 |
14 |
1318 |
买入 |
| 09:33:59 |
130.79 |
6 |
1324 |
卖出 |
| 09:34:02 |
130.78 |
14 |
1338 |
卖出 |
| 09:34:05 |
130.6 |
76 |
1414 |
卖出 |
| 09:34:08 |
130.6 |
12 |
1426 |
买入 |
| 09:34:11 |
130.62 |
8 |
1434 |
买入 |
| 09:34:14 |
130.59 |
3 |
1437 |
卖出 |
| 09:34:17 |
130.62 |
2 |
1439 |
买入 |
| 09:34:20 |
130.54 |
14 |
1453 |
卖出 |
| 09:34:23 |
130.36 |
1 |
1454 |
卖出 |
| 09:34:29 |
130.36 |
2 |
1456 |
卖出 |
| 09:34:32 |
130.5 |
7 |
1463 |
买入 |
| 09:34:35 |
130.32 |
1 |
1464 |
卖出 |
| 09:34:38 |
130.5 |
5 |
1469 |
买入 |
| 09:34:41 |
130.5 |
5 |
1474 |
买入 |
| 09:34:44 |
130.5 |
1 |
1475 |
买入 |
| 09:34:47 |
130.5 |
4 |
1479 |
买入 |
| 09:34:50 |
130.43 |
7 |
1486 |
卖出 |
| 09:34:53 |
130.44 |
16 |
1502 |
卖出 |
| 09:34:56 |
130.49 |
7 |
1509 |
买入 |
| 09:34:59 |
130.54 |
13 |
1522 |
买入 |
| 09:35:02 |
130.59 |
27 |
1549 |
买入 |
| 09:35:05 |
130.7 |
17 |
1566 |
买入 |
| 09:35:08 |
130.59 |
7 |
1573 |
卖出 |
| 09:35:14 |
130.7 |
15 |
1588 |
买入 |
| 09:35:17 |
130.68 |
5 |
1593 |
卖出 |
| 09:35:23 |
130.66 |
19 |
1612 |
卖出 |
| 09:35:26 |
130.68 |
8 |
1620 |
买入 |
| 09:35:29 |
130.67 |
9 |
1629 |
卖出 |
| 09:35:32 |
130.68 |
21 |
1650 |
买入 |
| 09:35:35 |
130.67 |
3 |
1653 |
卖出 |
| 09:35:38 |
130.67 |
3 |
1656 |
卖出 |
| 09:35:41 |
130.69 |
18 |
1674 |
买入 |
| 09:35:44 |
130.79 |
23 |
1697 |
买入 |
| 09:35:47 |
130.95 |
77 |
1774 |
买入 |
| 09:35:50 |
130.95 |
2 |
1776 |
买入 |
| 09:35:53 |
130.99 |
228 |
2004 |
买入 |
| 09:35:56 |
131.19 |
116 |
2120 |
买入 |
| 09:35:59 |
131.2 |
33 |
2153 |
买入 |
| 09:36:02 |
131.12 |
17 |
2170 |
卖出 |
| 09:36:05 |
131.25 |
16 |
2186 |
买入 |
| 09:36:08 |
131.4 |
30 |
2216 |
买入 |
| 09:36:11 |
131.45 |
10 |
2226 |
买入 |
| 09:36:14 |
131.5 |
6 |
2232 |
买入 |
| 09:36:17 |
131.44 |
7 |
2239 |
卖出 |
| 09:36:20 |
131.44 |
6 |
2245 |
卖出 |
| 09:36:23 |
131.45 |
16 |
2261 |
买入 |
| 09:36:26 |
131.27 |
34 |
2295 |
卖出 |
| 09:36:29 |
131.26 |
6 |
2301 |
卖出 |
| 09:36:32 |
131 |
21 |
2322 |
卖出 |
| 09:36:35 |
131.2 |
16 |
2338 |
买入 |
| 09:36:38 |
131.03 |
10 |
2348 |
卖出 |
| 09:36:41 |
131.3 |
15 |
2363 |
买入 |
| 09:36:44 |
131.29 |
21 |
2384 |
卖出 |
| 09:36:47 |
131.29 |
33 |
2417 |
卖出 |
| 09:36:50 |
131.3 |
39 |
2456 |
买入 |
| 09:36:53 |
131.45 |
118 |
2574 |
买入 |
| 09:36:56 |
131.5 |
31 |
2605 |
买入 |
| 09:36:59 |
131.54 |
12 |
2617 |
买入 |
| 09:37:02 |
131.49 |
16 |
2633 |
卖出 |
| 09:37:05 |
131.5 |
37 |
2670 |
买入 |
| 09:37:08 |
131.5 |
58 |
2728 |
买入 |
| 09:37:11 |
131.5 |
15 |
2743 |
卖出 |
| 09:37:14 |
131.49 |
23 |
2766 |
卖出 |
| 09:37:17 |
131.49 |
10 |
2776 |
卖出 |
| 09:37:20 |
131.49 |
13 |
2789 |
买入 |
| 09:37:23 |
131.5 |
18 |
2807 |
卖出 |
| 09:37:26 |
131.5 |
17 |
2824 |
卖出 |
| 09:37:29 |
131.49 |
6 |
2830 |
卖出 |
| 09:37:32 |
131.48 |
19 |
2849 |
卖出 |
| 09:37:35 |
131.39 |
25 |
2874 |
卖出 |
| 09:37:38 |
131.31 |
65 |
2939 |
卖出 |
| 09:37:41 |
131.3 |
16 |
2955 |
卖出 |
| 09:37:44 |
131.32 |
10 |
2965 |
买入 |
| 09:37:47 |
131.48 |
23 |
2988 |
买入 |
| 09:37:50 |
131.66 |
160 |
3148 |
买入 |
| 09:37:53 |
131.88 |
72 |
3220 |
买入 |
| 09:37:56 |
131.66 |
37 |
3257 |
卖出 |
| 09:37:59 |
131.66 |
27 |
3284 |
买入 |
| 09:38:02 |
131.48 |
22 |
3306 |
卖出 |
| 09:38:05 |
131.5 |
54 |
3360 |
买入 |
| 09:38:08 |
131.66 |
46 |
3406 |
买入 |
| 09:38:11 |
131.75 |
45 |
3451 |
买入 |
| 09:38:14 |
131.9 |
59 |
3510 |
买入 |
| 09:38:17 |
131.91 |
71 |
3581 |
买入 |
| 09:38:20 |
131.94 |
3 |
3584 |
买入 |
| 09:38:23 |
131.91 |
14 |
3598 |
卖出 |
| 09:38:26 |
131.86 |
3 |
3601 |
卖出 |
| 09:38:29 |
131.95 |
149 |
3750 |
买入 |
| 09:38:32 |
132.3 |
134 |
3884 |
买入 |
| 09:38:35 |
132.32 |
14 |
3898 |
买入 |
| 09:38:38 |
132.09 |
10 |
3908 |
卖出 |
| 09:38:41 |
132.09 |
16 |
3924 |
卖出 |
| 09:38:44 |
132.09 |
12 |
3936 |
卖出 |
| 09:38:47 |
132.09 |
9 |
3945 |
卖出 |
| 09:38:50 |
132 |
52 |
3997 |
卖出 |
| 09:38:53 |
132.09 |
20 |
4017 |
买入 |
| 09:38:56 |
132.12 |
34 |
4051 |
买入 |
| 09:38:59 |
132.33 |
36 |
4087 |
买入 |
| 09:39:02 |
132.49 |
42 |
4129 |
买入 |
| 09:39:05 |
132.5 |
70 |
4199 |
买入 |
| 09:39:08 |
132.48 |
30 |
4229 |
卖出 |
| 09:39:11 |
132.5 |
10 |
4239 |
卖出 |
| 09:39:14 |
132.45 |
14 |
4253 |
卖出 |
| 09:39:17 |
132.5 |
13 |
4266 |
买入 |
| 09:39:20 |
132.45 |
13 |
4279 |
卖出 |
| 09:39:23 |
132.42 |
3 |
4282 |
卖出 |
| 09:39:26 |
132.49 |
18 |
4300 |
买入 |
| 09:39:29 |
132.44 |
12 |
4312 |
卖出 |
| 09:39:32 |
132.49 |
87 |
4399 |
买入 |
| 09:39:35 |
132.5 |
79 |
4478 |
买入 |
| 09:39:38 |
132.79 |
52 |
4530 |
买入 |
| 09:39:41 |
132.62 |
42 |
4572 |
卖出 |
| 09:39:44 |
132.78 |
4 |
4576 |
买入 |
| 09:39:47 |
132.64 |
16 |
4592 |
卖出 |
| 09:39:50 |
132.95 |
7 |
4599 |
买入 |
| 09:39:53 |
132.75 |
8 |
4607 |
买入 |
| 09:39:56 |
132.94 |
9 |
4616 |
买入 |
| 09:39:59 |
132.66 |
59 |
4675 |
卖出 |
| 09:40:02 |
132.65 |
2 |
4677 |
卖出 |
| 09:40:05 |
132.93 |
32 |
4709 |
买入 |
| 09:40:08 |
132.81 |
24 |
4733 |
卖出 |
| 09:40:11 |
132.65 |
11 |
4744 |
卖出 |
| 09:40:14 |
132.65 |
24 |
4768 |
卖出 |
| 09:40:17 |
132.97 |
194 |
4962 |
买入 |
| 09:40:20 |
133.33 |
188 |
5150 |
买入 |
| 09:40:23 |
133.62 |
94 |
5244 |
买入 |
| 09:40:26 |
133.63 |
47 |
5291 |
卖出 |
| 09:40:29 |
133.77 |
83 |
5374 |
买入 |
| 09:40:32 |
133.78 |
15 |
5389 |
买入 |
| 09:40:35 |
133.77 |
22 |
5411 |
卖出 |
| 09:40:38 |
133.8 |
46 |
5457 |
买入 |
| 09:40:41 |
133.78 |
25 |
5482 |
卖出 |
| 09:40:44 |
133.78 |
22 |
5504 |
买入 |
| 09:40:47 |
133.63 |
53 |
5557 |
卖出 |
| 09:40:50 |
133.7 |
34 |
5591 |
买入 |
| 09:40:53 |
133.63 |
70 |
5661 |
卖出 |
| 09:40:56 |
133.82 |
96 |
5757 |
买入 |
| 09:40:59 |
133.92 |
161 |
5918 |
买入 |
| 09:41:02 |
134.26 |
60 |
5978 |
买入 |
| 09:41:05 |
134.25 |
16 |
5994 |
卖出 |
| 09:41:08 |
134.25 |
19 |
6013 |
卖出 |
| 09:41:11 |
134.26 |
24 |
6037 |
买入 |
| 09:41:14 |
134.25 |
2 |
6039 |
卖出 |
| 09:41:17 |
134.19 |
21 |
6060 |
卖出 |
| 09:41:20 |
133.78 |
29 |
6089 |
卖出 |
| 09:41:23 |
133.66 |
6 |
6095 |
卖出 |
| 09:41:26 |
133.62 |
16 |
6111 |
卖出 |
| 09:41:29 |
133.28 |
2 |
6113 |
卖出 |
| 09:41:32 |
133.28 |
8 |
6121 |
卖出 |
| 09:41:35 |
133.06 |
15 |
6136 |
卖出 |
| 09:41:38 |
133.06 |
8 |
6144 |
买入 |
| 09:41:41 |
133 |
16 |
6160 |
卖出 |
| 09:41:44 |
133 |
44 |
6204 |
卖出 |
| 09:41:47 |
133 |
34 |
6238 |
卖出 |
| 09:41:53 |
133 |
98 |
6336 |
买入 |
| 09:41:56 |
133.09 |
96 |
6432 |
买入 |
| 09:41:59 |
133.13 |
37 |
6469 |
买入 |
| 09:42:02 |
133.01 |
12 |
6481 |
卖出 |
| 09:42:05 |
133.13 |
6 |
6487 |
买入 |
| 09:42:08 |
133.09 |
4 |
6491 |
卖出 |
| 09:42:11 |
133.08 |
4 |
6495 |
卖出 |
| 09:42:14 |
133.06 |
1 |
6496 |
卖出 |
| 09:42:17 |
133.1 |
26 |
6522 |
买入 |
| 09:42:20 |
133.08 |
14 |
6536 |
卖出 |
| 09:42:23 |
133.04 |
10 |
6546 |
卖出 |
| 09:42:26 |
133.06 |
30 |
6576 |
买入 |
| 09:42:29 |
133 |
30 |
6606 |
卖出 |
| 09:42:32 |
133 |
5 |
6611 |
买入 |
| 09:42:35 |
133 |
2 |
6613 |
卖出 |
| 09:42:38 |
133.03 |
25 |
6638 |
买入 |
| 09:42:41 |
133.04 |
30 |
6668 |
买入 |
| 09:42:44 |
132.95 |
15 |
6683 |
卖出 |
| 09:42:47 |
132.96 |
35 |
6718 |
买入 |
| 09:42:50 |
133 |
32 |
6750 |
买入 |
| 09:42:53 |
132.95 |
57 |
6807 |
卖出 |
| 09:42:56 |
133.05 |
91 |
6898 |
买入 |
| 09:42:59 |
133.04 |
24 |
6922 |
卖出 |
| 09:43:02 |
133.08 |
10 |
6932 |
买入 |
| 09:43:05 |
133.05 |
12 |
6944 |
卖出 |
| 09:43:08 |
133.07 |
4 |
6948 |
买入 |
| 09:43:11 |
132.95 |
50 |
6998 |
卖出 |
| 09:43:14 |
133.04 |
21 |
7019 |
买入 |
| 09:43:17 |
133.04 |
6 |
7025 |
卖出 |
| 09:43:20 |
133 |
13 |
7038 |
卖出 |
| 09:43:23 |
133 |
8 |
7046 |
卖出 |
| 09:43:26 |
133 |
54 |
7100 |
卖出 |
| 09:43:29 |
132.86 |
1 |
7101 |
卖出 |
| 09:43:32 |
132.86 |
1 |
7102 |
买入 |
| 09:43:38 |
132.6 |
4 |
7106 |
卖出 |
| 09:43:41 |
132.6 |
5 |
7111 |
卖出 |
| 09:43:47 |
132.58 |
3 |
7114 |
卖出 |
| 09:43:50 |
132.58 |
22 |
7136 |
卖出 |
| 09:43:53 |
132.58 |
8 |
7144 |
卖出 |
| 09:43:56 |
132.58 |
6 |
7150 |
买入 |
| 09:43:59 |
132.46 |
22 |
7172 |
卖出 |
| 09:44:02 |
132.46 |
8 |
7180 |
卖出 |
| 09:44:05 |
132.37 |
14 |
7194 |
卖出 |
| 09:44:08 |
132.37 |
23 |
7217 |
卖出 |
| 09:44:11 |
132.09 |
12 |
7229 |
卖出 |
| 09:44:14 |
132.08 |
1 |
7230 |
卖出 |
| 09:44:17 |
132.14 |
8 |
7238 |
买入 |
| 09:44:20 |
132.08 |
18 |
7256 |
卖出 |
| 09:44:23 |
132.08 |
10 |
7266 |
买入 |
| 09:44:26 |
131.92 |
6 |
7272 |
卖出 |
| 09:44:29 |
131.92 |
1 |
7273 |
买入 |
| 09:44:32 |
131.88 |
2 |
7275 |
卖出 |
| 09:44:35 |
131.92 |
1 |
7276 |
买入 |
| 09:44:38 |
131.95 |
9 |
7285 |
买入 |
| 09:44:41 |
131.95 |
26 |
7311 |
卖出 |