绝味食品[603517]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
55.1 |
1 |
1 |
集合竞价 |
| 09:15:16 |
55.13 |
43 |
43 |
集合竞价 |
| 09:25:02 |
55.13 |
229 |
272 |
买入 |
| 09:30:01 |
54.99 |
404 |
676 |
卖出 |
| 09:30:04 |
55 |
67 |
743 |
买入 |
| 09:30:07 |
55 |
109 |
852 |
买入 |
| 09:30:10 |
55.11 |
248 |
1100 |
买入 |
| 09:30:13 |
55.32 |
212 |
1312 |
买入 |
| 09:30:16 |
55.35 |
77 |
1389 |
买入 |
| 09:30:19 |
55.5 |
26 |
1415 |
买入 |
| 09:30:22 |
55.39 |
29 |
1444 |
卖出 |
| 09:30:25 |
55.56 |
90 |
1534 |
买入 |
| 09:30:28 |
55.57 |
51 |
1585 |
买入 |
| 09:30:31 |
55.57 |
122 |
1707 |
买入 |
| 09:30:34 |
55.59 |
130 |
1837 |
买入 |
| 09:30:37 |
55.61 |
26 |
1863 |
买入 |
| 09:30:40 |
55.57 |
82 |
1945 |
卖出 |
| 09:30:43 |
55.64 |
83 |
2028 |
买入 |
| 09:30:46 |
55.73 |
56 |
2084 |
买入 |
| 09:30:49 |
55.8 |
16 |
2100 |
买入 |
| 09:30:52 |
55.75 |
53 |
2153 |
卖出 |
| 09:30:55 |
55.85 |
17 |
2170 |
买入 |
| 09:30:58 |
55.75 |
50 |
2220 |
卖出 |
| 09:31:01 |
55.78 |
26 |
2246 |
买入 |
| 09:31:04 |
55.7 |
50 |
2296 |
卖出 |
| 09:31:07 |
55.85 |
162 |
2458 |
买入 |
| 09:31:10 |
55.72 |
32 |
2490 |
买入 |
| 09:31:13 |
55.75 |
31 |
2521 |
买入 |
| 09:31:16 |
55.8 |
27 |
2548 |
买入 |
| 09:31:19 |
55.76 |
167 |
2715 |
卖出 |
| 09:31:22 |
55.79 |
35 |
2750 |
买入 |
| 09:31:25 |
55.79 |
13 |
2763 |
买入 |
| 09:31:28 |
55.79 |
60 |
2823 |
买入 |
| 09:31:31 |
55.85 |
30 |
2853 |
买入 |
| 09:31:34 |
55.66 |
58 |
2911 |
卖出 |
| 09:31:37 |
55.71 |
9 |
2920 |
买入 |
| 09:31:40 |
55.7 |
91 |
3011 |
卖出 |
| 09:31:43 |
55.4 |
124 |
3135 |
卖出 |
| 09:31:46 |
55.56 |
128 |
3263 |
买入 |
| 09:31:49 |
55.7 |
38 |
3301 |
买入 |
| 09:31:52 |
55.85 |
71 |
3372 |
买入 |
| 09:31:55 |
55.85 |
72 |
3444 |
买入 |
| 09:31:58 |
55.91 |
118 |
3562 |
买入 |
| 09:32:01 |
55.96 |
76 |
3638 |
买入 |
| 09:32:04 |
55.98 |
63 |
3701 |
买入 |
| 09:32:07 |
55.99 |
149 |
3850 |
买入 |
| 09:32:10 |
56.02 |
34 |
3884 |
买入 |
| 09:32:13 |
56.1 |
36 |
3920 |
买入 |
| 09:32:16 |
56.11 |
35 |
3955 |
买入 |
| 09:32:19 |
56.13 |
48 |
4003 |
买入 |
| 09:32:22 |
56.18 |
15 |
4018 |
买入 |
| 09:32:25 |
56.14 |
48 |
4066 |
卖出 |
| 09:32:28 |
56.16 |
162 |
4228 |
买入 |
| 09:32:31 |
56.13 |
35 |
4263 |
卖出 |
| 09:32:34 |
56.11 |
36 |
4299 |
卖出 |
| 09:32:37 |
56.13 |
24 |
4323 |
买入 |
| 09:32:40 |
56.12 |
71 |
4394 |
卖出 |
| 09:32:43 |
56.2 |
64 |
4458 |
买入 |
| 09:32:46 |
56.25 |
150 |
4608 |
买入 |
| 09:32:49 |
56.25 |
36 |
4644 |
买入 |
| 09:32:52 |
56.35 |
80 |
4724 |
买入 |
| 09:32:55 |
56.27 |
41 |
4765 |
卖出 |
| 09:32:58 |
56.29 |
18 |
4783 |
买入 |
| 09:33:01 |
56.35 |
63 |
4846 |
买入 |
| 09:33:04 |
56.27 |
81 |
4927 |
卖出 |
| 09:33:07 |
56.34 |
106 |
5033 |
买入 |
| 09:33:10 |
56.38 |
82 |
5115 |
买入 |
| 09:33:13 |
56.49 |
64 |
5179 |
买入 |
| 09:33:16 |
56.51 |
128 |
5307 |
买入 |
| 09:33:19 |
56.58 |
163 |
5470 |
买入 |
| 09:33:22 |
56.68 |
53 |
5523 |
买入 |
| 09:33:25 |
56.7 |
75 |
5598 |
买入 |
| 09:33:28 |
56.69 |
33 |
5631 |
卖出 |
| 09:33:31 |
56.7 |
88 |
5719 |
买入 |
| 09:33:34 |
56.69 |
95 |
5814 |
卖出 |
| 09:33:37 |
56.69 |
32 |
5846 |
卖出 |
| 09:33:40 |
56.7 |
131 |
5977 |
买入 |
| 09:33:43 |
56.68 |
59 |
6036 |
买入 |
| 09:33:46 |
56.7 |
193 |
6229 |
买入 |
| 09:33:49 |
56.72 |
113 |
6342 |
买入 |
| 09:33:52 |
56.65 |
50 |
6392 |
卖出 |
| 09:33:55 |
56.58 |
15 |
6407 |
卖出 |
| 09:33:58 |
56.58 |
57 |
6464 |
卖出 |
| 09:34:01 |
56.57 |
42 |
6506 |
卖出 |
| 09:34:04 |
56.42 |
29 |
6535 |
卖出 |
| 09:34:07 |
56.43 |
37 |
6572 |
买入 |
| 09:34:10 |
56.5 |
14 |
6586 |
买入 |
| 09:34:13 |
56.43 |
58 |
6644 |
卖出 |
| 09:34:16 |
56.42 |
30 |
6674 |
卖出 |
| 09:34:19 |
56.42 |
50 |
6724 |
买入 |
| 09:34:22 |
56.39 |
51 |
6775 |
卖出 |
| 09:34:25 |
56.41 |
102 |
6877 |
买入 |
| 09:34:28 |
56.42 |
32 |
6909 |
买入 |
| 09:34:31 |
56.39 |
54 |
6963 |
卖出 |
| 09:34:34 |
56.35 |
104 |
7067 |
卖出 |
| 09:34:37 |
56.39 |
72 |
7139 |
买入 |
| 09:34:40 |
56.28 |
20 |
7159 |
卖出 |
| 09:34:43 |
56.29 |
45 |
7204 |
买入 |
| 09:34:46 |
56.4 |
98 |
7302 |
买入 |
| 09:34:49 |
56.4 |
86 |
7388 |
买入 |
| 09:34:52 |
56.41 |
49 |
7437 |
买入 |
| 09:34:55 |
56.4 |
115 |
7552 |
卖出 |
| 09:34:58 |
56.4 |
79 |
7631 |
买入 |
| 09:35:01 |
56.42 |
36 |
7667 |
买入 |
| 09:35:04 |
56.38 |
53 |
7720 |
卖出 |
| 09:35:07 |
56.28 |
59 |
7779 |
卖出 |
| 09:35:10 |
56.27 |
11 |
7790 |
卖出 |
| 09:35:13 |
56.26 |
9 |
7799 |
卖出 |
| 09:35:16 |
56.25 |
7 |
7806 |
卖出 |
| 09:35:19 |
56.23 |
39 |
7845 |
卖出 |
| 09:35:22 |
56.21 |
6 |
7851 |
卖出 |
| 09:35:25 |
56.2 |
20 |
7871 |
卖出 |
| 09:35:28 |
56.15 |
9 |
7880 |
卖出 |
| 09:35:31 |
56.13 |
13 |
7893 |
卖出 |
| 09:35:34 |
56.14 |
4 |
7897 |
买入 |
| 09:35:37 |
56.04 |
2 |
7899 |
卖出 |
| 09:35:40 |
56 |
8 |
7907 |
卖出 |
| 09:35:43 |
56.04 |
32 |
7939 |
买入 |
| 09:35:46 |
55.96 |
67 |
8006 |
卖出 |
| 09:35:49 |
55.97 |
29 |
8035 |
买入 |
| 09:35:52 |
55.99 |
41 |
8076 |
买入 |
| 09:35:55 |
56.13 |
48 |
8124 |
买入 |
| 09:35:58 |
56 |
65 |
8189 |
卖出 |
| 09:36:01 |
56 |
12 |
8201 |
卖出 |
| 09:36:04 |
56.01 |
20 |
8221 |
买入 |
| 09:36:07 |
56.08 |
71 |
8292 |
买入 |
| 09:36:10 |
56 |
16 |
8308 |
卖出 |
| 09:36:13 |
56.01 |
31 |
8339 |
卖出 |
| 09:36:16 |
56 |
16 |
8355 |
卖出 |
| 09:36:19 |
55.97 |
19 |
8374 |
卖出 |
| 09:36:22 |
56 |
21 |
8395 |
买入 |
| 09:36:25 |
56 |
5 |
8400 |
买入 |
| 09:36:28 |
55.97 |
67 |
8467 |
卖出 |
| 09:36:31 |
55.96 |
9 |
8476 |
卖出 |
| 09:36:34 |
55.91 |
15 |
8491 |
卖出 |
| 09:36:37 |
55.88 |
44 |
8535 |
卖出 |
| 09:36:40 |
55.85 |
37 |
8572 |
卖出 |
| 09:36:43 |
55.84 |
10 |
8582 |
卖出 |
| 09:36:46 |
55.81 |
18 |
8600 |
买入 |
| 09:36:49 |
55.7 |
37 |
8637 |
卖出 |
| 09:36:52 |
55.8 |
12 |
8649 |
买入 |
| 09:36:55 |
55.78 |
18 |
8667 |
卖出 |
| 09:36:58 |
55.78 |
10 |
8677 |
买入 |
| 09:37:01 |
55.71 |
18 |
8695 |
卖出 |
| 09:37:04 |
55.8 |
32 |
8727 |
买入 |
| 09:37:07 |
55.75 |
15 |
8742 |
卖出 |
| 09:37:10 |
55.75 |
8 |
8750 |
买入 |
| 09:37:13 |
55.8 |
37 |
8787 |
买入 |
| 09:37:16 |
55.8 |
83 |
8870 |
卖出 |
| 09:37:19 |
55.85 |
13 |
8883 |
买入 |
| 09:37:22 |
55.83 |
24 |
8907 |
卖出 |
| 09:37:25 |
55.81 |
128 |
9035 |
卖出 |
| 09:37:28 |
55.75 |
64 |
9099 |
卖出 |
| 09:37:31 |
55.88 |
50 |
9149 |
买入 |
| 09:37:34 |
55.81 |
9 |
9158 |
卖出 |
| 09:37:37 |
55.83 |
17 |
9175 |
买入 |
| 09:37:40 |
55.89 |
10 |
9185 |
买入 |
| 09:37:43 |
55.97 |
16 |
9201 |
买入 |
| 09:37:46 |
55.92 |
13 |
9214 |
卖出 |
| 09:37:49 |
55.75 |
12 |
9226 |
卖出 |
| 09:37:52 |
55.9 |
26 |
9252 |
买入 |
| 09:37:58 |
55.75 |
24 |
9276 |
卖出 |
| 09:38:01 |
55.9 |
55 |
9331 |
买入 |
| 09:38:04 |
55.95 |
37 |
9368 |
买入 |
| 09:38:07 |
55.97 |
23 |
9391 |
买入 |
| 09:38:10 |
55.9 |
66 |
9457 |
卖出 |
| 09:38:13 |
55.9 |
23 |
9480 |
买入 |
| 09:38:16 |
55.99 |
16 |
9496 |
买入 |
| 09:38:19 |
55.99 |
8 |
9504 |
买入 |
| 09:38:22 |
55.99 |
12 |
9516 |
买入 |
| 09:38:25 |
55.99 |
4 |
9520 |
买入 |
| 09:38:28 |
55.89 |
15 |
9535 |
卖出 |
| 09:38:31 |
55.88 |
4 |
9539 |
卖出 |
| 09:38:34 |
55.89 |
2 |
9541 |
买入 |
| 09:38:37 |
55.87 |
1 |
9542 |
卖出 |
| 09:38:40 |
55.89 |
12 |
9554 |
买入 |
| 09:38:43 |
55.81 |
5 |
9559 |
卖出 |
| 09:38:46 |
55.88 |
19 |
9578 |
买入 |
| 09:38:49 |
55.81 |
4 |
9582 |
卖出 |
| 09:38:55 |
55.88 |
32 |
9614 |
买入 |
| 09:38:58 |
55.89 |
2 |
9616 |
买入 |
| 09:39:01 |
55.76 |
38 |
9654 |
卖出 |
| 09:39:04 |
55.89 |
14 |
9668 |
买入 |
| 09:39:07 |
55.88 |
2 |
9670 |
卖出 |
| 09:39:10 |
55.88 |
22 |
9692 |
买入 |
| 09:39:22 |
55.82 |
10 |
9702 |
买入 |
| 09:39:25 |
55.76 |
9 |
9711 |
卖出 |
| 09:39:31 |
55.85 |
21 |
9732 |
买入 |
| 09:39:34 |
55.84 |
3 |
9735 |
卖出 |
| 09:39:37 |
55.82 |
62 |
9797 |
卖出 |
| 09:39:40 |
55.82 |
7 |
9804 |
卖出 |
| 09:39:43 |
55.86 |
55 |
9859 |
买入 |
| 09:39:46 |
55.82 |
6 |
9865 |
卖出 |
| 09:39:55 |
55.8 |
6 |
9871 |
卖出 |
| 09:39:58 |
55.82 |
23 |
9894 |
买入 |
| 09:40:01 |
55.76 |
7 |
9901 |
卖出 |
| 09:40:04 |
55.81 |
3 |
9904 |
买入 |
| 09:40:07 |
55.82 |
8 |
9912 |
买入 |
| 09:40:10 |
55.8 |
9 |
9921 |
买入 |
| 09:40:13 |
55.76 |
4 |
9925 |
卖出 |
| 09:40:16 |
55.8 |
6 |
9931 |
买入 |
| 09:40:19 |
55.75 |
41 |
9972 |
卖出 |
| 09:40:22 |
55.7 |
16 |
9988 |
卖出 |
| 09:40:25 |
55.7 |
44 |
10032 |
卖出 |
| 09:40:28 |
55.7 |
3 |
10035 |
买入 |
| 09:40:31 |
55.61 |
42 |
10077 |
卖出 |
| 09:40:34 |
55.66 |
19 |
10096 |
买入 |
| 09:40:37 |
55.69 |
9 |
10105 |
买入 |
| 09:40:40 |
55.7 |
11 |
10116 |
买入 |
| 09:40:43 |
55.7 |
15 |
10131 |
买入 |
| 09:40:46 |
55.7 |
17 |
10148 |
买入 |
| 09:40:49 |
55.7 |
6 |
10154 |
买入 |
| 09:40:52 |
55.72 |
42 |
10196 |
买入 |
| 09:40:55 |
55.7 |
15 |
10211 |
卖出 |
| 09:40:58 |
55.69 |
7 |
10218 |
卖出 |
| 09:41:01 |
55.69 |
2 |
10220 |
买入 |
| 09:41:04 |
55.6 |
112 |
10332 |
卖出 |
| 09:41:07 |
55.66 |
12 |
10344 |
买入 |
| 09:41:10 |
55.61 |
24 |
10368 |
卖出 |
| 09:41:13 |
55.71 |
56 |
10424 |
买入 |
| 09:41:16 |
55.71 |
19 |
10443 |
卖出 |
| 09:41:19 |
55.71 |
4 |
10447 |
卖出 |
| 09:41:22 |
55.69 |
5 |
10452 |
卖出 |
| 09:41:25 |
55.69 |
3 |
10455 |
买入 |
| 09:41:28 |
55.69 |
2 |
10457 |
买入 |
| 09:41:31 |
55.71 |
13 |
10470 |
买入 |
| 09:41:34 |
55.64 |
21 |
10491 |
卖出 |
| 09:41:37 |
55.69 |
14 |
10505 |
买入 |
| 09:41:40 |
55.65 |
7 |
10512 |
卖出 |
| 09:41:43 |
55.66 |
40 |
10552 |
买入 |
| 09:41:46 |
55.71 |
30 |
10582 |
买入 |
| 09:41:49 |
55.72 |
38 |
10620 |
买入 |
| 09:41:52 |
55.77 |
23 |
10643 |
买入 |
| 09:41:55 |
55.85 |
7 |
10650 |
买入 |
| 09:41:58 |
55.85 |
12 |
10662 |
买入 |
| 09:42:01 |
55.83 |
6 |
10668 |
卖出 |
| 09:42:04 |
55.83 |
1 |
10669 |
买入 |
| 09:42:07 |
55.83 |
11 |
10680 |
买入 |
| 09:42:10 |
55.78 |
47 |
10727 |
卖出 |
| 09:42:13 |
55.78 |
7 |
10734 |
买入 |
| 09:42:16 |
55.78 |
5 |
10739 |
卖出 |
| 09:42:19 |
55.79 |
3 |
10742 |
买入 |
| 09:42:22 |
55.79 |
18 |
10760 |
买入 |
| 09:42:25 |
55.83 |
1 |
10761 |
买入 |
| 09:42:28 |
55.83 |
5 |
10766 |
买入 |
| 09:42:31 |
55.83 |
5 |
10771 |
买入 |
| 09:42:34 |
55.83 |
1 |
10772 |
买入 |
| 09:42:37 |
55.77 |
5 |
10777 |
卖出 |
| 09:42:40 |
55.85 |
2 |
10779 |
买入 |
| 09:42:43 |
55.85 |
2 |
10781 |
买入 |
| 09:42:46 |
55.77 |
22 |
10803 |
卖出 |
| 09:42:49 |
55.84 |
1 |
10804 |
买入 |
| 09:42:52 |
55.84 |
27 |
10831 |
买入 |
| 09:42:55 |
55.84 |
1 |
10832 |
买入 |
| 09:42:58 |
55.8 |
6 |
10838 |
卖出 |
| 09:43:01 |
55.84 |
4 |
10842 |
买入 |
| 09:43:04 |
55.77 |
9 |
10851 |
卖出 |
| 09:43:07 |
55.76 |
16 |
10867 |
卖出 |
| 09:43:10 |
55.74 |
9 |
10876 |
卖出 |
| 09:43:13 |
55.72 |
7 |
10883 |
卖出 |
| 09:43:16 |
55.72 |
4 |
10887 |
卖出 |
| 09:43:19 |
55.72 |
3 |
10890 |
买入 |
| 09:43:22 |
55.69 |
2 |
10892 |
卖出 |
| 09:43:25 |
55.67 |
4 |
10896 |
卖出 |
| 09:43:28 |
55.65 |
3 |
10899 |
卖出 |
| 09:43:31 |
55.63 |
23 |
10922 |
卖出 |
| 09:43:34 |
55.69 |
2 |
10924 |
买入 |
| 09:43:37 |
55.63 |
13 |
10937 |
卖出 |
| 09:43:40 |
55.63 |
10 |
10947 |
买入 |
| 09:43:43 |
55.63 |
5 |
10952 |
卖出 |
| 09:43:46 |
55.63 |
4 |
10956 |
买入 |
| 09:43:49 |
55.62 |
12 |
10968 |
卖出 |
| 09:43:52 |
55.62 |
5 |
10973 |
卖出 |
| 09:43:55 |
55.62 |
3 |
10976 |
买入 |
| 09:43:58 |
55.63 |
59 |
11035 |
买入 |
| 09:44:01 |
55.6 |
61 |
11096 |
卖出 |
| 09:44:04 |
55.64 |
1 |
11097 |
买入 |
| 09:44:07 |
55.64 |
2 |
11099 |
买入 |
| 09:44:10 |
55.68 |
9 |
11108 |
买入 |
| 09:44:13 |
55.7 |
9 |
11117 |
买入 |
| 09:44:16 |
55.79 |
60 |
11177 |
买入 |
| 09:44:19 |
55.84 |
19 |
11196 |
买入 |
| 09:44:22 |
55.77 |
15 |
11211 |
卖出 |
| 09:44:25 |
55.84 |
3 |
11214 |
卖出 |
| 09:44:28 |
55.77 |
1 |
11215 |
卖出 |
| 09:44:31 |
55.77 |
7 |
11222 |
买入 |
| 09:44:34 |
55.83 |
3 |
11225 |
买入 |
| 09:44:37 |
55.75 |
16 |
11241 |
卖出 |
| 09:44:40 |
55.84 |
21 |
11262 |
买入 |
| 09:44:43 |
55.81 |
6 |
11268 |
买入 |
| 09:44:46 |
55.68 |
2 |
11270 |
卖出 |
| 09:44:49 |
55.68 |
5 |
11275 |
卖出 |
| 09:44:52 |
55.83 |
3 |
11278 |
买入 |
| 09:44:55 |
55.83 |
8 |
11286 |
买入 |
| 09:44:58 |
55.83 |
1 |
11287 |
买入 |
| 09:45:01 |
55.83 |
24 |
11311 |
买入 |
| 09:45:04 |
55.82 |
1 |
11312 |
买入 |
| 09:45:07 |
55.83 |
16 |
11328 |
买入 |
| 09:45:10 |
55.82 |
6 |
11334 |
卖出 |
| 09:45:13 |
55.84 |
37 |
11371 |
买入 |