安记食品[603696]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.66 |
2 |
2 |
集合竞价 |
| 09:15:10 |
8.5 |
18 |
18 |
集合竞价 |
| 09:16:34 |
8.43 |
43 |
43 |
集合竞价 |
| 09:17:10 |
8 |
232 |
232 |
集合竞价 |
| 09:17:43 |
8.45 |
44 |
44 |
集合竞价 |
| 09:18:49 |
8.3 |
143 |
143 |
集合竞价 |
| 09:18:58 |
8.45 |
44 |
44 |
集合竞价 |
| 09:19:28 |
8.46 |
44 |
44 |
集合竞价 |
| 09:24:07 |
8.5 |
53 |
53 |
集合竞价 |
| 09:24:22 |
8.51 |
53 |
53 |
集合竞价 |
| 09:24:31 |
8.52 |
53 |
53 |
集合竞价 |
| 09:24:40 |
8.53 |
55 |
55 |
集合竞价 |
| 09:24:58 |
8.57 |
55 |
55 |
集合竞价 |
| 09:25:01 |
8.66 |
78 |
78 |
集合竞价 |
| 09:25:06 |
8.66 |
78 |
156 |
卖出 |
| 09:30:01 |
8.61 |
16 |
172 |
卖出 |
| 09:30:07 |
8.66 |
9 |
181 |
买入 |
| 09:30:10 |
8.68 |
71 |
252 |
买入 |
| 09:30:13 |
8.67 |
12 |
264 |
卖出 |
| 09:30:16 |
8.67 |
46 |
310 |
卖出 |
| 09:30:19 |
8.67 |
20 |
330 |
买入 |
| 09:30:25 |
8.66 |
24 |
354 |
买入 |
| 09:30:28 |
8.61 |
31 |
385 |
卖出 |
| 09:30:34 |
8.61 |
12 |
397 |
卖出 |
| 09:30:40 |
8.62 |
9 |
406 |
卖出 |
| 09:30:46 |
8.63 |
2 |
408 |
买入 |
| 09:30:49 |
8.64 |
3 |
411 |
买入 |
| 09:30:52 |
8.64 |
8 |
419 |
买入 |
| 09:30:55 |
8.63 |
2 |
421 |
卖出 |
| 09:31:07 |
8.63 |
20 |
441 |
买入 |
| 09:31:10 |
8.63 |
10 |
451 |
买入 |
| 09:31:16 |
8.61 |
1 |
452 |
卖出 |
| 09:31:19 |
8.62 |
28 |
480 |
买入 |
| 09:31:22 |
8.62 |
14 |
494 |
卖出 |
| 09:31:25 |
8.63 |
7 |
501 |
买入 |
| 09:31:28 |
8.62 |
1 |
502 |
卖出 |
| 09:31:31 |
8.62 |
6 |
508 |
卖出 |
| 09:31:34 |
8.62 |
5 |
513 |
卖出 |
| 09:31:37 |
8.63 |
11 |
524 |
买入 |
| 09:31:40 |
8.63 |
11 |
535 |
卖出 |
| 09:31:43 |
8.63 |
4 |
539 |
卖出 |
| 09:31:46 |
8.64 |
2 |
541 |
买入 |
| 09:31:52 |
8.63 |
4 |
545 |
卖出 |
| 09:32:01 |
8.63 |
1 |
546 |
卖出 |
| 09:32:04 |
8.64 |
6 |
552 |
买入 |
| 09:32:07 |
8.63 |
2 |
554 |
卖出 |
| 09:32:10 |
8.64 |
2 |
556 |
买入 |
| 09:32:13 |
8.64 |
79 |
635 |
买入 |
| 09:32:16 |
8.65 |
16 |
651 |
买入 |
| 09:32:25 |
8.66 |
2 |
653 |
买入 |
| 09:32:31 |
8.66 |
1 |
654 |
买入 |
| 09:32:34 |
8.66 |
10 |
664 |
买入 |
| 09:32:37 |
8.66 |
7 |
671 |
卖出 |
| 09:32:43 |
8.66 |
3 |
674 |
买入 |
| 09:32:46 |
8.66 |
6 |
680 |
卖出 |
| 09:32:58 |
8.66 |
1 |
681 |
卖出 |
| 09:33:04 |
8.66 |
4 |
685 |
卖出 |
| 09:33:07 |
8.66 |
2 |
687 |
卖出 |
| 09:33:10 |
8.66 |
5 |
692 |
卖出 |
| 09:33:16 |
8.66 |
7 |
699 |
卖出 |
| 09:33:19 |
8.66 |
11 |
710 |
卖出 |
| 09:33:22 |
8.67 |
25 |
735 |
买入 |
| 09:33:25 |
8.67 |
5 |
740 |
买入 |
| 09:34:01 |
8.67 |
10 |
750 |
买入 |
| 09:34:19 |
8.66 |
11 |
761 |
卖出 |
| 09:34:22 |
8.67 |
5 |
766 |
买入 |
| 09:34:25 |
8.66 |
4 |
770 |
卖出 |
| 09:34:34 |
8.67 |
14 |
784 |
买入 |
| 09:34:52 |
8.67 |
1 |
785 |
买入 |
| 09:35:01 |
8.67 |
41 |
826 |
买入 |
| 09:35:04 |
8.67 |
9 |
835 |
买入 |
| 09:35:07 |
8.67 |
2 |
837 |
买入 |
| 09:35:13 |
8.67 |
2 |
839 |
卖出 |
| 09:35:22 |
8.67 |
3 |
842 |
卖出 |
| 09:35:25 |
8.67 |
5 |
847 |
卖出 |
| 09:35:28 |
8.67 |
21 |
868 |
买入 |
| 09:35:37 |
8.66 |
4 |
872 |
卖出 |
| 09:35:46 |
8.66 |
5 |
877 |
卖出 |
| 09:36:04 |
8.66 |
2 |
879 |
卖出 |
| 09:36:07 |
8.66 |
4 |
883 |
卖出 |
| 09:36:10 |
8.66 |
4 |
887 |
卖出 |
| 09:36:13 |
8.66 |
10 |
897 |
卖出 |
| 09:36:16 |
8.66 |
2 |
899 |
卖出 |
| 09:36:19 |
8.66 |
3 |
902 |
卖出 |
| 09:36:22 |
8.66 |
9 |
911 |
卖出 |
| 09:36:37 |
8.67 |
1 |
912 |
买入 |
| 09:36:40 |
8.67 |
5 |
917 |
买入 |
| 09:36:43 |
8.67 |
8 |
925 |
买入 |
| 09:36:46 |
8.67 |
28 |
953 |
买入 |
| 09:36:49 |
8.68 |
1 |
954 |
买入 |
| 09:36:52 |
8.68 |
2 |
956 |
买入 |
| 09:36:55 |
8.68 |
1 |
957 |
买入 |
| 09:36:58 |
8.68 |
1 |
958 |
买入 |
| 09:37:04 |
8.68 |
1 |
959 |
买入 |
| 09:37:16 |
8.67 |
20 |
979 |
卖出 |
| 09:37:19 |
8.66 |
1 |
980 |
卖出 |
| 09:37:22 |
8.67 |
4 |
984 |
买入 |
| 09:37:40 |
8.66 |
2 |
986 |
卖出 |
| 09:37:49 |
8.67 |
1 |
987 |
买入 |
| 09:38:07 |
8.66 |
1 |
988 |
卖出 |
| 09:38:10 |
8.66 |
5 |
993 |
卖出 |
| 09:38:13 |
8.66 |
2 |
995 |
卖出 |
| 09:38:19 |
8.66 |
10 |
1005 |
卖出 |
| 09:38:22 |
8.66 |
6 |
1011 |
卖出 |
| 09:38:25 |
8.66 |
13 |
1024 |
卖出 |
| 09:38:28 |
8.66 |
1 |
1025 |
卖出 |
| 09:38:31 |
8.66 |
4 |
1029 |
卖出 |
| 09:38:37 |
8.66 |
5 |
1034 |
买入 |
| 09:38:43 |
8.65 |
11 |
1045 |
卖出 |
| 09:38:46 |
8.65 |
4 |
1049 |
卖出 |
| 09:38:55 |
8.65 |
37 |
1086 |
卖出 |
| 09:38:58 |
8.65 |
8 |
1094 |
买入 |
| 09:39:01 |
8.65 |
9 |
1103 |
买入 |
| 09:39:04 |
8.64 |
14 |
1117 |
卖出 |
| 09:39:07 |
8.65 |
7 |
1124 |
买入 |
| 09:39:10 |
8.64 |
36 |
1160 |
卖出 |
| 09:39:13 |
8.65 |
22 |
1182 |
买入 |
| 09:39:16 |
8.65 |
55 |
1237 |
买入 |
| 09:39:19 |
8.63 |
18 |
1255 |
卖出 |
| 09:39:22 |
8.65 |
22 |
1277 |
买入 |
| 09:39:25 |
8.66 |
250 |
1527 |
买入 |
| 09:39:28 |
8.66 |
199 |
1726 |
买入 |
| 09:39:31 |
8.66 |
158 |
1884 |
买入 |
| 09:39:34 |
8.66 |
20 |
1904 |
卖出 |
| 09:39:40 |
8.66 |
4 |
1908 |
买入 |
| 09:39:43 |
8.66 |
4 |
1912 |
买入 |
| 09:39:46 |
8.66 |
4 |
1916 |
买入 |
| 09:40:04 |
8.66 |
3 |
1919 |
买入 |
| 09:40:10 |
8.66 |
4 |
1923 |
买入 |
| 09:40:22 |
8.65 |
23 |
1946 |
卖出 |
| 09:40:25 |
8.65 |
5 |
1951 |
卖出 |
| 09:40:28 |
8.65 |
1 |
1952 |
卖出 |
| 09:40:34 |
8.65 |
2 |
1954 |
卖出 |
| 09:40:37 |
8.65 |
10 |
1964 |
卖出 |
| 09:40:40 |
8.65 |
2 |
1966 |
买入 |
| 09:40:52 |
8.64 |
4 |
1970 |
卖出 |
| 09:40:55 |
8.64 |
1 |
1971 |
卖出 |
| 09:40:58 |
8.64 |
5 |
1976 |
卖出 |
| 09:41:04 |
8.64 |
4 |
1980 |
卖出 |
| 09:41:07 |
8.65 |
82 |
2062 |
买入 |
| 09:41:13 |
8.65 |
24 |
2086 |
买入 |
| 09:41:16 |
8.65 |
3 |
2089 |
买入 |
| 09:41:19 |
8.65 |
1 |
2090 |
买入 |
| 09:41:22 |
8.65 |
4 |
2094 |
买入 |
| 09:42:16 |
8.65 |
4 |
2098 |
买入 |
| 09:42:28 |
8.64 |
4 |
2102 |
卖出 |
| 09:42:31 |
8.65 |
3 |
2105 |
买入 |
| 09:42:34 |
8.65 |
10 |
2115 |
买入 |
| 09:42:49 |
8.65 |
2 |
2117 |
卖出 |
| 09:43:16 |
8.65 |
1 |
2118 |
买入 |
| 09:43:19 |
8.65 |
1 |
2119 |
买入 |
| 09:43:22 |
8.65 |
4 |
2123 |
买入 |
| 09:43:25 |
8.65 |
2 |
2125 |
买入 |
| 09:43:28 |
8.65 |
1 |
2126 |
买入 |
| 09:43:37 |
8.65 |
1 |
2127 |
买入 |
| 09:43:43 |
8.65 |
1 |
2128 |
买入 |
| 09:43:49 |
8.62 |
305 |
2433 |
卖出 |
| 09:43:52 |
8.64 |
29 |
2462 |
买入 |
| 09:44:01 |
8.64 |
14 |
2476 |
卖出 |
| 09:44:04 |
8.64 |
4 |
2480 |
卖出 |
| 09:44:07 |
8.63 |
5 |
2485 |
买入 |
| 09:44:10 |
8.63 |
1 |
2486 |
买入 |
| 09:44:25 |
8.63 |
2 |
2488 |
买入 |
| 09:44:28 |
8.62 |
1 |
2489 |
卖出 |
| 09:44:31 |
8.62 |
1 |
2490 |
卖出 |
| 09:44:34 |
8.63 |
8 |
2498 |
买入 |
| 09:44:43 |
8.62 |
6 |
2504 |
卖出 |
| 09:44:49 |
8.62 |
1 |
2505 |
卖出 |
| 09:44:58 |
8.63 |
21 |
2526 |
买入 |
| 09:45:01 |
8.63 |
5 |
2531 |
卖出 |
| 09:45:04 |
8.63 |
9 |
2540 |
卖出 |
| 09:45:07 |
8.63 |
8 |
2548 |
买入 |
| 09:45:13 |
8.64 |
11 |
2559 |
买入 |
| 09:45:16 |
8.64 |
6 |
2565 |
买入 |
| 09:45:19 |
8.65 |
71 |
2636 |
买入 |
| 09:45:31 |
8.66 |
37 |
2673 |
买入 |
| 09:45:40 |
8.66 |
2 |
2675 |
买入 |
| 09:45:43 |
8.65 |
6 |
2681 |
卖出 |
| 09:46:19 |
8.64 |
1 |
2682 |
卖出 |
| 09:46:34 |
8.65 |
30 |
2712 |
买入 |
| 09:47:04 |
8.65 |
1 |
2713 |
买入 |
| 09:47:19 |
8.64 |
1 |
2714 |
卖出 |
| 09:47:22 |
8.64 |
3 |
2717 |
卖出 |
| 09:47:25 |
8.64 |
6 |
2723 |
卖出 |
| 09:47:28 |
8.64 |
22 |
2745 |
卖出 |
| 09:47:31 |
8.64 |
4 |
2749 |
卖出 |
| 09:47:37 |
8.63 |
2 |
2751 |
卖出 |
| 09:47:49 |
8.63 |
2 |
2753 |
卖出 |
| 09:47:52 |
8.63 |
7 |
2760 |
卖出 |
| 09:48:01 |
8.63 |
12 |
2772 |
卖出 |
| 09:48:13 |
8.63 |
11 |
2783 |
卖出 |
| 09:48:16 |
8.63 |
3 |
2786 |
卖出 |
| 09:48:19 |
8.64 |
3 |
2789 |
买入 |
| 09:48:25 |
8.63 |
3 |
2792 |
卖出 |
| 09:48:28 |
8.63 |
6 |
2798 |
卖出 |
| 09:48:31 |
8.63 |
16 |
2814 |
卖出 |
| 09:48:34 |
8.63 |
11 |
2825 |
卖出 |
| 09:48:37 |
8.63 |
6 |
2831 |
卖出 |
| 09:48:40 |
8.63 |
56 |
2887 |
卖出 |
| 09:48:52 |
8.62 |
2 |
2889 |
卖出 |
| 09:48:55 |
8.62 |
8 |
2897 |
卖出 |
| 09:48:58 |
8.62 |
13 |
2910 |
卖出 |
| 09:49:01 |
8.62 |
1 |
2911 |
卖出 |
| 09:49:04 |
8.62 |
7 |
2918 |
卖出 |
| 09:49:16 |
8.62 |
8 |
2926 |
卖出 |
| 09:49:19 |
8.62 |
3 |
2929 |
卖出 |
| 09:49:22 |
8.62 |
11 |
2940 |
卖出 |
| 09:49:25 |
8.62 |
2 |
2942 |
卖出 |
| 09:49:28 |
8.61 |
2 |
2944 |
卖出 |
| 09:49:31 |
8.61 |
5 |
2949 |
卖出 |
| 09:49:34 |
8.61 |
9 |
2958 |
卖出 |
| 09:49:37 |
8.61 |
34 |
2992 |
卖出 |
| 09:49:40 |
8.61 |
2 |
2994 |
卖出 |
| 09:49:46 |
8.61 |
7 |
3001 |
卖出 |
| 09:49:55 |
8.61 |
24 |
3025 |
卖出 |
| 09:49:58 |
8.61 |
4 |
3029 |
卖出 |
| 09:50:04 |
8.6 |
100 |
3129 |
卖出 |
| 09:50:07 |
8.6 |
7 |
3136 |
卖出 |
| 09:50:10 |
8.6 |
6 |
3142 |
卖出 |
| 09:50:13 |
8.6 |
17 |
3159 |
买入 |
| 09:50:16 |
8.61 |
79 |
3238 |
买入 |
| 09:50:19 |
8.62 |
52 |
3290 |
买入 |
| 09:50:22 |
8.61 |
6 |
3296 |
卖出 |
| 09:50:25 |
8.6 |
50 |
3346 |
卖出 |
| 09:50:31 |
8.61 |
1 |
3347 |
卖出 |
| 09:50:34 |
8.61 |
1 |
3348 |
卖出 |
| 09:50:37 |
8.61 |
3 |
3351 |
卖出 |
| 09:50:46 |
8.61 |
5 |
3356 |
买入 |
| 09:50:52 |
8.6 |
6 |
3362 |
卖出 |
| 09:50:55 |
8.6 |
3 |
3365 |
卖出 |
| 09:51:04 |
8.6 |
2 |
3367 |
卖出 |
| 09:51:07 |
8.6 |
34 |
3401 |
卖出 |
| 09:51:10 |
8.59 |
28 |
3429 |
卖出 |
| 09:51:13 |
8.6 |
2 |
3431 |
卖出 |
| 09:51:22 |
8.6 |
21 |
3452 |
卖出 |
| 09:51:25 |
8.61 |
3 |
3455 |
买入 |
| 09:51:28 |
8.62 |
103 |
3558 |
买入 |
| 09:51:31 |
8.61 |
2 |
3560 |
卖出 |
| 09:51:34 |
8.62 |
6 |
3566 |
买入 |
| 09:51:46 |
8.62 |
153 |
3719 |
卖出 |
| 09:51:49 |
8.61 |
6 |
3725 |
卖出 |
| 09:51:55 |
8.61 |
1 |
3726 |
卖出 |
| 09:52:01 |
8.62 |
8 |
3734 |
买入 |
| 09:52:07 |
8.63 |
11 |
3745 |
买入 |
| 09:52:10 |
8.63 |
12 |
3757 |
买入 |
| 09:52:22 |
8.62 |
5 |
3762 |
卖出 |
| 09:52:37 |
8.62 |
3 |
3765 |
卖出 |
| 09:52:40 |
8.61 |
50 |
3815 |
卖出 |
| 09:52:49 |
8.63 |
10 |
3825 |
买入 |
| 09:52:52 |
8.61 |
11 |
3836 |
卖出 |
| 09:52:58 |
8.63 |
28 |
3864 |
买入 |
| 09:53:13 |
8.61 |
141 |
4005 |
卖出 |
| 09:53:16 |
8.61 |
68 |
4073 |
买入 |
| 09:53:19 |
8.62 |
11 |
4084 |
买入 |
| 09:53:22 |
8.61 |
12 |
4096 |
卖出 |
| 09:53:25 |
8.62 |
9 |
4105 |
买入 |
| 09:53:37 |
8.61 |
90 |
4195 |
卖出 |
| 09:53:43 |
8.61 |
58 |
4253 |
买入 |
| 09:53:46 |
8.62 |
6 |
4259 |
买入 |
| 09:53:49 |
8.62 |
1 |
4260 |
买入 |
| 09:53:52 |
8.63 |
30 |
4290 |
买入 |
| 09:54:04 |
8.62 |
1 |
4291 |
卖出 |
| 09:54:07 |
8.62 |
2 |
4293 |
卖出 |
| 09:54:19 |
8.63 |
2 |
4295 |
买入 |
| 09:54:25 |
8.62 |
13 |
4308 |
卖出 |
| 09:54:31 |
8.63 |
2 |
4310 |
买入 |
| 09:54:34 |
8.63 |
6 |
4316 |
买入 |
| 09:54:40 |
8.62 |
2 |
4318 |
卖出 |
| 09:55:04 |
8.63 |
18 |
4336 |
买入 |
| 09:55:22 |
8.62 |
2 |
4338 |
卖出 |
| 09:55:28 |
8.62 |
3 |
4341 |
卖出 |
| 09:55:46 |
8.62 |
1 |
4342 |
卖出 |
| 09:55:52 |
8.62 |
1 |
4343 |
卖出 |
| 09:55:58 |
8.63 |
1 |
4344 |
买入 |
| 09:56:04 |
8.63 |
1 |
4345 |
买入 |
| 09:56:07 |
8.63 |
38 |
4383 |
买入 |
| 09:56:16 |
8.63 |
2 |
4385 |
买入 |
| 09:56:19 |
8.63 |
27 |
4412 |
买入 |
| 09:56:22 |
8.63 |
3 |
4415 |
买入 |
| 09:56:25 |
8.62 |
6 |
4421 |
卖出 |
| 09:56:28 |
8.63 |
3 |
4424 |
买入 |
| 09:56:40 |
8.62 |
8 |
4432 |
卖出 |
| 09:57:19 |
8.62 |
1 |
4433 |
卖出 |
| 09:57:25 |
8.63 |
7 |
4440 |
买入 |
| 09:57:52 |
8.62 |
1 |
4441 |
卖出 |
| 09:58:07 |
8.62 |
1 |
4442 |
卖出 |
| 09:58:16 |
8.62 |
2 |
4444 |
卖出 |
| 09:58:22 |
8.62 |
32 |
4476 |
卖出 |
| 09:58:28 |
8.61 |
4 |
4480 |
卖出 |
| 09:58:31 |
8.61 |
4 |
4484 |
卖出 |
| 09:58:46 |
8.61 |
6 |
4490 |
卖出 |
| 09:58:52 |
8.61 |
1 |
4491 |
卖出 |
| 09:59:01 |
8.62 |
35 |
4526 |
买入 |
| 09:59:04 |
8.62 |
3 |
4529 |
买入 |
| 09:59:10 |
8.62 |
3 |
4532 |
买入 |
| 09:59:19 |
8.62 |
2 |
4534 |
买入 |
| 09:59:28 |
8.61 |
3 |
4537 |
卖出 |
| 09:59:37 |
8.61 |
2 |
4539 |
卖出 |
| 09:59:40 |
8.61 |
1 |
4540 |
卖出 |
| 09:59:43 |
8.61 |
1 |
4541 |
卖出 |