惠发食品[603536]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
9.62 |
32 |
32 |
集合竞价 |
| 09:15:19 |
9.53 |
104 |
104 |
集合竞价 |
| 09:24:55 |
9.54 |
230 |
230 |
集合竞价 |
| 09:24:58 |
9.55 |
235 |
235 |
集合竞价 |
| 09:25:02 |
9.63 |
369 |
604 |
卖出 |
| 09:30:01 |
9.64 |
12 |
616 |
买入 |
| 09:30:04 |
9.63 |
98 |
714 |
卖出 |
| 09:30:07 |
9.63 |
39 |
753 |
买入 |
| 09:30:10 |
9.64 |
127 |
880 |
买入 |
| 09:30:13 |
9.65 |
49 |
929 |
买入 |
| 09:30:16 |
9.65 |
121 |
1050 |
买入 |
| 09:30:19 |
9.63 |
7 |
1057 |
卖出 |
| 09:30:22 |
9.63 |
13 |
1070 |
卖出 |
| 09:30:25 |
9.62 |
8 |
1078 |
卖出 |
| 09:30:28 |
9.62 |
1 |
1079 |
卖出 |
| 09:30:31 |
9.63 |
30 |
1109 |
买入 |
| 09:30:34 |
9.62 |
6 |
1115 |
卖出 |
| 09:30:37 |
9.62 |
2 |
1117 |
卖出 |
| 09:30:40 |
9.63 |
3 |
1120 |
卖出 |
| 09:30:43 |
9.63 |
6 |
1126 |
买入 |
| 09:30:46 |
9.64 |
1 |
1127 |
买入 |
| 09:30:49 |
9.64 |
5 |
1132 |
买入 |
| 09:30:52 |
9.64 |
2 |
1134 |
卖出 |
| 09:30:55 |
9.63 |
27 |
1161 |
卖出 |
| 09:30:58 |
9.63 |
2 |
1163 |
卖出 |
| 09:31:01 |
9.63 |
1 |
1164 |
卖出 |
| 09:31:04 |
9.63 |
35 |
1199 |
卖出 |
| 09:31:07 |
9.63 |
16 |
1215 |
买入 |
| 09:31:10 |
9.63 |
3 |
1218 |
买入 |
| 09:31:13 |
9.62 |
22 |
1240 |
卖出 |
| 09:31:16 |
9.62 |
5 |
1245 |
卖出 |
| 09:31:19 |
9.62 |
4 |
1249 |
买入 |
| 09:31:22 |
9.62 |
8 |
1257 |
买入 |
| 09:31:25 |
9.62 |
2 |
1259 |
买入 |
| 09:31:31 |
9.62 |
4 |
1263 |
买入 |
| 09:31:34 |
9.61 |
2 |
1265 |
卖出 |
| 09:31:37 |
9.62 |
7 |
1272 |
买入 |
| 09:31:40 |
9.62 |
5 |
1277 |
买入 |
| 09:31:43 |
9.62 |
29 |
1306 |
买入 |
| 09:31:46 |
9.61 |
5 |
1311 |
卖出 |
| 09:31:49 |
9.61 |
1 |
1312 |
卖出 |
| 09:31:52 |
9.63 |
26 |
1338 |
买入 |
| 09:31:55 |
9.63 |
3 |
1341 |
买入 |
| 09:31:58 |
9.63 |
25 |
1366 |
买入 |
| 09:32:01 |
9.62 |
18 |
1384 |
卖出 |
| 09:32:04 |
9.63 |
11 |
1395 |
买入 |
| 09:32:07 |
9.66 |
22 |
1417 |
买入 |
| 09:32:16 |
9.63 |
56 |
1473 |
卖出 |
| 09:32:19 |
9.63 |
7 |
1480 |
卖出 |
| 09:32:22 |
9.64 |
5 |
1485 |
买入 |
| 09:32:25 |
9.64 |
4 |
1489 |
买入 |
| 09:32:28 |
9.64 |
6 |
1495 |
买入 |
| 09:32:34 |
9.64 |
30 |
1525 |
买入 |
| 09:32:46 |
9.64 |
19 |
1544 |
买入 |
| 09:32:49 |
9.64 |
11 |
1555 |
买入 |
| 09:32:52 |
9.64 |
4 |
1559 |
买入 |
| 09:33:01 |
9.63 |
72 |
1631 |
卖出 |
| 09:33:04 |
9.62 |
7 |
1638 |
卖出 |
| 09:33:07 |
9.63 |
1 |
1639 |
买入 |
| 09:33:10 |
9.65 |
178 |
1817 |
买入 |
| 09:33:13 |
9.67 |
162 |
1979 |
买入 |
| 09:33:16 |
9.68 |
76 |
2055 |
买入 |
| 09:33:19 |
9.69 |
53 |
2108 |
买入 |
| 09:33:22 |
9.68 |
1 |
2109 |
卖出 |
| 09:33:25 |
9.69 |
22 |
2131 |
买入 |
| 09:33:28 |
9.68 |
2 |
2133 |
卖出 |
| 09:33:31 |
9.68 |
4 |
2137 |
卖出 |
| 09:33:34 |
9.68 |
5 |
2142 |
卖出 |
| 09:33:37 |
9.69 |
11 |
2153 |
买入 |
| 09:33:40 |
9.68 |
2 |
2155 |
卖出 |
| 09:33:43 |
9.68 |
3 |
2158 |
买入 |
| 09:33:46 |
9.68 |
1 |
2159 |
卖出 |
| 09:33:55 |
9.68 |
7 |
2166 |
买入 |
| 09:33:58 |
9.67 |
8 |
2174 |
卖出 |
| 09:34:01 |
9.67 |
40 |
2214 |
买入 |
| 09:34:04 |
9.69 |
40 |
2254 |
买入 |
| 09:34:07 |
9.7 |
44 |
2298 |
买入 |
| 09:34:10 |
9.7 |
38 |
2336 |
买入 |
| 09:34:16 |
9.69 |
14 |
2350 |
卖出 |
| 09:34:19 |
9.69 |
11 |
2361 |
卖出 |
| 09:34:25 |
9.7 |
76 |
2437 |
买入 |
| 09:34:28 |
9.71 |
69 |
2506 |
买入 |
| 09:34:31 |
9.71 |
19 |
2525 |
买入 |
| 09:34:34 |
9.71 |
15 |
2540 |
卖出 |
| 09:34:46 |
9.72 |
43 |
2583 |
买入 |
| 09:34:49 |
9.71 |
2 |
2585 |
卖出 |
| 09:34:52 |
9.72 |
65 |
2650 |
买入 |
| 09:34:55 |
9.71 |
7 |
2657 |
卖出 |
| 09:34:58 |
9.71 |
16 |
2673 |
买入 |
| 09:35:01 |
9.72 |
10 |
2683 |
买入 |
| 09:35:04 |
9.72 |
4 |
2687 |
买入 |
| 09:35:07 |
9.71 |
30 |
2717 |
卖出 |
| 09:35:10 |
9.74 |
391 |
3108 |
买入 |
| 09:35:13 |
9.74 |
6 |
3114 |
买入 |
| 09:35:16 |
9.75 |
1 |
3115 |
买入 |
| 09:35:19 |
9.74 |
20 |
3135 |
卖出 |
| 09:35:22 |
9.73 |
9 |
3144 |
卖出 |
| 09:35:25 |
9.73 |
128 |
3272 |
卖出 |
| 09:35:28 |
9.74 |
89 |
3361 |
买入 |
| 09:35:31 |
9.74 |
83 |
3444 |
卖出 |
| 09:35:34 |
9.74 |
84 |
3528 |
卖出 |
| 09:35:37 |
9.74 |
24 |
3552 |
卖出 |
| 09:35:40 |
9.74 |
16 |
3568 |
卖出 |
| 09:35:43 |
9.74 |
114 |
3682 |
买入 |
| 09:35:46 |
9.74 |
20 |
3702 |
买入 |
| 09:35:52 |
9.74 |
1 |
3703 |
买入 |
| 09:35:55 |
9.74 |
47 |
3750 |
买入 |
| 09:35:58 |
9.73 |
25 |
3775 |
卖出 |
| 09:36:01 |
9.73 |
1 |
3776 |
卖出 |
| 09:36:04 |
9.73 |
84 |
3860 |
卖出 |
| 09:36:07 |
9.73 |
5 |
3865 |
买入 |
| 09:36:10 |
9.73 |
35 |
3900 |
买入 |
| 09:36:13 |
9.73 |
1 |
3901 |
买入 |
| 09:36:16 |
9.73 |
6 |
3907 |
卖出 |
| 09:36:19 |
9.74 |
7 |
3914 |
买入 |
| 09:36:22 |
9.74 |
65 |
3979 |
买入 |
| 09:36:25 |
9.74 |
20 |
3999 |
买入 |
| 09:36:28 |
9.74 |
1 |
4000 |
买入 |
| 09:36:31 |
9.75 |
15 |
4015 |
买入 |
| 09:36:34 |
9.75 |
5 |
4020 |
买入 |
| 09:36:37 |
9.75 |
10 |
4030 |
买入 |
| 09:36:40 |
9.74 |
22 |
4052 |
卖出 |
| 09:36:46 |
9.75 |
17 |
4069 |
买入 |
| 09:36:49 |
9.75 |
11 |
4080 |
买入 |
| 09:36:58 |
9.74 |
17 |
4097 |
卖出 |
| 09:37:01 |
9.74 |
7 |
4104 |
卖出 |
| 09:37:04 |
9.74 |
40 |
4144 |
买入 |
| 09:37:07 |
9.75 |
260 |
4404 |
买入 |
| 09:37:10 |
9.76 |
58 |
4462 |
买入 |
| 09:37:13 |
9.77 |
13 |
4475 |
买入 |
| 09:37:19 |
9.77 |
12 |
4487 |
买入 |
| 09:37:22 |
9.77 |
4 |
4491 |
买入 |
| 09:37:25 |
9.77 |
6 |
4497 |
买入 |
| 09:37:28 |
9.77 |
10 |
4507 |
买入 |
| 09:37:31 |
9.77 |
3 |
4510 |
买入 |
| 09:37:34 |
9.77 |
16 |
4526 |
买入 |
| 09:37:37 |
9.77 |
10 |
4536 |
卖出 |
| 09:37:40 |
9.74 |
134 |
4670 |
卖出 |
| 09:37:43 |
9.76 |
3 |
4673 |
买入 |
| 09:37:55 |
9.75 |
6 |
4679 |
卖出 |
| 09:37:58 |
9.75 |
3 |
4682 |
卖出 |
| 09:38:01 |
9.74 |
8 |
4690 |
卖出 |
| 09:38:04 |
9.74 |
56 |
4746 |
卖出 |
| 09:38:07 |
9.74 |
2 |
4748 |
买入 |
| 09:38:10 |
9.73 |
70 |
4818 |
卖出 |
| 09:38:13 |
9.74 |
24 |
4842 |
买入 |
| 09:38:16 |
9.74 |
12 |
4854 |
买入 |
| 09:38:28 |
9.73 |
1 |
4855 |
卖出 |
| 09:38:31 |
9.73 |
4 |
4859 |
卖出 |
| 09:38:34 |
9.74 |
2 |
4861 |
买入 |
| 09:38:43 |
9.74 |
26 |
4887 |
买入 |
| 09:38:46 |
9.74 |
4 |
4891 |
买入 |
| 09:39:01 |
9.73 |
7 |
4898 |
卖出 |
| 09:39:04 |
9.73 |
11 |
4909 |
卖出 |
| 09:39:07 |
9.74 |
25 |
4934 |
买入 |
| 09:39:13 |
9.74 |
15 |
4949 |
买入 |
| 09:39:16 |
9.74 |
61 |
5010 |
买入 |
| 09:39:19 |
9.74 |
1 |
5011 |
买入 |
| 09:39:22 |
9.73 |
12 |
5023 |
卖出 |
| 09:39:25 |
9.73 |
1 |
5024 |
卖出 |
| 09:39:31 |
9.73 |
4 |
5028 |
卖出 |
| 09:39:37 |
9.73 |
5 |
5033 |
卖出 |
| 09:39:46 |
9.73 |
8 |
5041 |
卖出 |
| 09:39:49 |
9.73 |
2 |
5043 |
卖出 |
| 09:39:52 |
9.73 |
2 |
5045 |
卖出 |
| 09:39:55 |
9.73 |
3 |
5048 |
卖出 |
| 09:39:58 |
9.73 |
3 |
5051 |
卖出 |
| 09:40:01 |
9.74 |
55 |
5106 |
买入 |
| 09:40:07 |
9.75 |
215 |
5321 |
买入 |
| 09:40:10 |
9.77 |
134 |
5455 |
买入 |
| 09:40:13 |
9.77 |
44 |
5499 |
买入 |
| 09:40:16 |
9.78 |
7 |
5506 |
买入 |
| 09:40:19 |
9.77 |
25 |
5531 |
卖出 |
| 09:40:22 |
9.77 |
92 |
5623 |
卖出 |
| 09:40:25 |
9.78 |
36 |
5659 |
买入 |
| 09:40:28 |
9.79 |
110 |
5769 |
买入 |
| 09:40:34 |
9.79 |
23 |
5792 |
买入 |
| 09:40:37 |
9.79 |
81 |
5873 |
买入 |
| 09:40:40 |
9.8 |
116 |
5989 |
买入 |
| 09:40:43 |
9.8 |
21 |
6010 |
买入 |
| 09:40:46 |
9.8 |
170 |
6180 |
买入 |
| 09:40:49 |
9.81 |
56 |
6236 |
买入 |
| 09:40:52 |
9.8 |
12 |
6248 |
卖出 |
| 09:40:55 |
9.78 |
125 |
6373 |
卖出 |
| 09:41:01 |
9.77 |
9 |
6382 |
卖出 |
| 09:41:04 |
9.78 |
30 |
6412 |
买入 |
| 09:41:07 |
9.78 |
10 |
6422 |
买入 |
| 09:41:10 |
9.78 |
28 |
6450 |
卖出 |
| 09:41:13 |
9.78 |
1 |
6451 |
卖出 |
| 09:41:22 |
9.78 |
1 |
6452 |
卖出 |
| 09:41:28 |
9.78 |
2 |
6454 |
买入 |
| 09:41:34 |
9.77 |
7 |
6461 |
卖出 |
| 09:41:37 |
9.77 |
2 |
6463 |
卖出 |
| 09:41:43 |
9.77 |
16 |
6479 |
卖出 |
| 09:41:55 |
9.77 |
38 |
6517 |
卖出 |
| 09:41:58 |
9.77 |
60 |
6577 |
买入 |
| 09:42:01 |
9.77 |
60 |
6637 |
卖出 |
| 09:42:04 |
9.77 |
1 |
6638 |
买入 |
| 09:42:07 |
9.77 |
12 |
6650 |
买入 |
| 09:42:10 |
9.77 |
5 |
6655 |
买入 |
| 09:42:13 |
9.77 |
2 |
6657 |
买入 |
| 09:42:19 |
9.76 |
1 |
6658 |
卖出 |
| 09:42:22 |
9.77 |
1 |
6659 |
买入 |
| 09:42:37 |
9.76 |
4 |
6663 |
卖出 |
| 09:42:43 |
9.76 |
1 |
6664 |
卖出 |
| 09:42:46 |
9.76 |
2 |
6666 |
卖出 |
| 09:43:01 |
9.76 |
93 |
6759 |
卖出 |
| 09:43:04 |
9.76 |
10 |
6769 |
卖出 |
| 09:43:07 |
9.76 |
59 |
6828 |
卖出 |
| 09:43:10 |
9.77 |
55 |
6883 |
买入 |
| 09:43:13 |
9.77 |
16 |
6899 |
买入 |
| 09:43:19 |
9.77 |
8 |
6907 |
买入 |
| 09:43:22 |
9.77 |
7 |
6914 |
买入 |
| 09:43:25 |
9.78 |
20 |
6934 |
买入 |
| 09:43:37 |
9.77 |
10 |
6944 |
卖出 |
| 09:43:43 |
9.77 |
1 |
6945 |
卖出 |
| 09:43:46 |
9.77 |
2 |
6947 |
卖出 |
| 09:43:49 |
9.78 |
99 |
7046 |
买入 |
| 09:43:55 |
9.77 |
3 |
7049 |
卖出 |
| 09:43:58 |
9.77 |
31 |
7080 |
卖出 |
| 09:44:01 |
9.77 |
4 |
7084 |
卖出 |
| 09:44:04 |
9.77 |
3 |
7087 |
卖出 |
| 09:44:07 |
9.77 |
1 |
7088 |
卖出 |
| 09:44:10 |
9.78 |
30 |
7118 |
买入 |
| 09:44:13 |
9.78 |
10 |
7128 |
买入 |
| 09:44:16 |
9.78 |
9 |
7137 |
买入 |
| 09:44:25 |
9.78 |
2 |
7139 |
卖出 |
| 09:44:28 |
9.78 |
31 |
7170 |
卖出 |
| 09:44:31 |
9.78 |
3 |
7173 |
买入 |
| 09:44:49 |
9.78 |
2 |
7175 |
买入 |
| 09:44:55 |
9.78 |
2 |
7177 |
买入 |
| 09:45:01 |
9.78 |
4 |
7181 |
买入 |
| 09:45:10 |
9.78 |
4 |
7185 |
买入 |
| 09:45:13 |
9.78 |
18 |
7203 |
买入 |
| 09:45:16 |
9.78 |
5 |
7208 |
买入 |
| 09:45:19 |
9.78 |
17 |
7225 |
买入 |
| 09:45:22 |
9.78 |
47 |
7272 |
买入 |
| 09:45:25 |
9.77 |
12 |
7284 |
卖出 |
| 09:45:31 |
9.78 |
8 |
7292 |
买入 |
| 09:45:40 |
9.78 |
1 |
7293 |
买入 |
| 09:45:43 |
9.78 |
1 |
7294 |
买入 |
| 09:45:49 |
9.77 |
20 |
7314 |
卖出 |
| 09:45:52 |
9.78 |
4 |
7318 |
买入 |
| 09:46:04 |
9.78 |
24 |
7342 |
买入 |
| 09:46:07 |
9.77 |
52 |
7394 |
卖出 |
| 09:46:10 |
9.77 |
17 |
7411 |
卖出 |
| 09:46:13 |
9.77 |
90 |
7501 |
卖出 |
| 09:46:16 |
9.76 |
79 |
7580 |
卖出 |
| 09:46:19 |
9.76 |
15 |
7595 |
卖出 |
| 09:46:22 |
9.76 |
2 |
7597 |
卖出 |
| 09:46:25 |
9.76 |
8 |
7605 |
卖出 |
| 09:46:28 |
9.76 |
18 |
7623 |
卖出 |
| 09:46:31 |
9.76 |
6 |
7629 |
卖出 |
| 09:46:34 |
9.75 |
1 |
7630 |
卖出 |
| 09:46:37 |
9.75 |
2 |
7632 |
卖出 |
| 09:46:46 |
9.75 |
151 |
7783 |
卖出 |
| 09:46:52 |
9.74 |
2 |
7785 |
买入 |
| 09:47:04 |
9.75 |
1 |
7786 |
买入 |
| 09:47:10 |
9.75 |
6 |
7792 |
买入 |
| 09:47:13 |
9.75 |
2 |
7794 |
买入 |
| 09:47:19 |
9.74 |
1 |
7795 |
卖出 |
| 09:47:22 |
9.74 |
1 |
7796 |
卖出 |
| 09:47:25 |
9.74 |
4 |
7800 |
卖出 |
| 09:47:31 |
9.74 |
3 |
7803 |
卖出 |
| 09:47:34 |
9.74 |
6 |
7809 |
买入 |
| 09:47:37 |
9.74 |
5 |
7814 |
买入 |
| 09:47:46 |
9.73 |
17 |
7831 |
卖出 |
| 09:47:49 |
9.74 |
1 |
7832 |
买入 |
| 09:47:55 |
9.74 |
16 |
7848 |
买入 |
| 09:47:58 |
9.74 |
3 |
7851 |
买入 |
| 09:48:01 |
9.74 |
26 |
7877 |
买入 |
| 09:48:04 |
9.75 |
71 |
7948 |
买入 |
| 09:48:07 |
9.74 |
15 |
7963 |
卖出 |
| 09:48:13 |
9.74 |
6 |
7969 |
卖出 |
| 09:48:19 |
9.74 |
1 |
7970 |
买入 |
| 09:48:28 |
9.73 |
2 |
7972 |
卖出 |
| 09:48:31 |
9.73 |
1 |
7973 |
卖出 |
| 09:48:34 |
9.73 |
85 |
8058 |
卖出 |
| 09:48:37 |
9.72 |
11 |
8069 |
卖出 |
| 09:48:40 |
9.72 |
1 |
8070 |
卖出 |
| 09:48:43 |
9.72 |
1 |
8071 |
卖出 |
| 09:48:46 |
9.72 |
1 |
8072 |
卖出 |
| 09:48:49 |
9.72 |
50 |
8122 |
卖出 |
| 09:48:52 |
9.72 |
10 |
8132 |
卖出 |
| 09:49:04 |
9.73 |
2 |
8134 |
买入 |
| 09:49:16 |
9.72 |
50 |
8184 |
卖出 |
| 09:49:19 |
9.73 |
9 |
8193 |
买入 |
| 09:49:28 |
9.73 |
3 |
8196 |
买入 |
| 09:49:31 |
9.73 |
19 |
8215 |
买入 |
| 09:49:34 |
9.74 |
26 |
8241 |
买入 |
| 09:49:52 |
9.74 |
1 |
8242 |
买入 |
| 09:50:13 |
9.74 |
12 |
8254 |
买入 |
| 09:50:16 |
9.74 |
5 |
8259 |
买入 |
| 09:50:19 |
9.74 |
4 |
8263 |
买入 |
| 09:50:31 |
9.74 |
1 |
8264 |
卖出 |
| 09:50:34 |
9.74 |
2 |
8266 |
买入 |
| 09:50:37 |
9.74 |
22 |
8288 |
买入 |
| 09:50:43 |
9.74 |
9 |
8297 |
卖出 |
| 09:50:46 |
9.75 |
1 |
8298 |
买入 |
| 09:50:55 |
9.75 |
63 |
8361 |
买入 |