巴比食品[605338]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
30.59 |
9 |
9 |
集合竞价 |
| 09:15:10 |
30.6 |
10 |
10 |
集合竞价 |
| 09:24:07 |
30.59 |
14 |
14 |
集合竞价 |
| 09:25:02 |
30.59 |
14 |
28 |
买入 |
| 09:30:04 |
30.6 |
43 |
71 |
买入 |
| 09:30:07 |
30.61 |
4 |
75 |
买入 |
| 09:30:10 |
30.77 |
3 |
78 |
买入 |
| 09:30:13 |
30.61 |
8 |
86 |
卖出 |
| 09:30:46 |
30.62 |
13 |
99 |
卖出 |
| 09:30:49 |
30.75 |
1 |
100 |
买入 |
| 09:31:01 |
30.74 |
1 |
101 |
买入 |
| 09:31:04 |
30.74 |
1 |
102 |
买入 |
| 09:31:16 |
30.7 |
10 |
112 |
卖出 |
| 09:31:19 |
30.71 |
8 |
120 |
买入 |
| 09:31:25 |
30.7 |
19 |
139 |
卖出 |
| 09:31:28 |
30.73 |
1 |
140 |
买入 |
| 09:31:58 |
30.73 |
5 |
145 |
买入 |
| 09:32:01 |
30.67 |
3 |
148 |
卖出 |
| 09:32:07 |
30.67 |
5 |
153 |
卖出 |
| 09:32:22 |
30.67 |
1 |
154 |
卖出 |
| 09:32:25 |
30.67 |
2 |
156 |
卖出 |
| 09:32:34 |
30.72 |
23 |
179 |
买入 |
| 09:32:37 |
30.71 |
2 |
181 |
卖出 |
| 09:32:49 |
30.74 |
23 |
204 |
买入 |
| 09:32:52 |
30.72 |
9 |
213 |
卖出 |
| 09:32:55 |
30.72 |
32 |
245 |
卖出 |
| 09:32:58 |
30.73 |
11 |
256 |
卖出 |
| 09:33:01 |
30.72 |
6 |
262 |
卖出 |
| 09:33:04 |
30.72 |
11 |
273 |
卖出 |
| 09:33:07 |
30.77 |
7 |
280 |
买入 |
| 09:33:16 |
30.78 |
12 |
292 |
买入 |
| 09:33:19 |
30.8 |
2 |
294 |
买入 |
| 09:33:22 |
30.84 |
12 |
306 |
买入 |
| 09:33:25 |
30.84 |
10 |
316 |
买入 |
| 09:33:28 |
30.82 |
10 |
326 |
卖出 |
| 09:33:37 |
30.82 |
2 |
328 |
卖出 |
| 09:33:40 |
30.85 |
3 |
331 |
买入 |
| 09:33:43 |
30.85 |
3 |
334 |
买入 |
| 09:33:46 |
30.86 |
4 |
338 |
买入 |
| 09:33:52 |
30.8 |
4 |
342 |
卖出 |
| 09:33:55 |
30.87 |
12 |
354 |
买入 |
| 09:33:58 |
30.85 |
8 |
362 |
卖出 |
| 09:34:01 |
30.85 |
1 |
363 |
买入 |
| 09:34:04 |
30.86 |
4 |
367 |
买入 |
| 09:34:10 |
30.85 |
2 |
369 |
买入 |
| 09:34:13 |
30.86 |
15 |
384 |
买入 |
| 09:34:25 |
30.89 |
5 |
389 |
买入 |
| 09:34:28 |
30.89 |
10 |
399 |
买入 |
| 09:34:31 |
30.93 |
5 |
404 |
买入 |
| 09:34:34 |
30.95 |
6 |
410 |
买入 |
| 09:34:37 |
30.96 |
7 |
417 |
买入 |
| 09:34:40 |
30.96 |
2 |
419 |
买入 |
| 09:34:43 |
30.95 |
2 |
421 |
买入 |
| 09:34:46 |
30.86 |
8 |
429 |
卖出 |
| 09:34:49 |
30.96 |
7 |
436 |
买入 |
| 09:34:55 |
30.94 |
1 |
437 |
买入 |
| 09:35:01 |
30.96 |
13 |
450 |
买入 |
| 09:35:04 |
30.96 |
12 |
462 |
买入 |
| 09:35:07 |
30.96 |
1 |
463 |
买入 |
| 09:35:13 |
30.98 |
23 |
486 |
买入 |
| 09:35:19 |
30.95 |
4 |
490 |
买入 |
| 09:35:22 |
30.95 |
2 |
492 |
买入 |
| 09:35:25 |
30.95 |
2 |
494 |
买入 |
| 09:35:28 |
30.94 |
7 |
501 |
卖出 |
| 09:35:31 |
30.95 |
4 |
505 |
买入 |
| 09:35:34 |
30.94 |
1 |
506 |
卖出 |
| 09:35:43 |
30.89 |
1 |
507 |
卖出 |
| 09:35:52 |
30.89 |
16 |
523 |
卖出 |
| 09:36:04 |
30.86 |
7 |
530 |
卖出 |
| 09:36:07 |
30.86 |
2 |
532 |
卖出 |
| 09:36:13 |
30.86 |
3 |
535 |
卖出 |
| 09:36:22 |
30.81 |
5 |
540 |
卖出 |
| 09:36:25 |
30.81 |
2 |
542 |
卖出 |
| 09:36:31 |
30.85 |
14 |
556 |
买入 |
| 09:36:34 |
30.86 |
4 |
560 |
买入 |
| 09:36:37 |
30.83 |
14 |
574 |
卖出 |
| 09:36:40 |
30.89 |
1 |
575 |
买入 |
| 09:36:43 |
30.85 |
20 |
595 |
买入 |
| 09:36:46 |
30.89 |
1 |
596 |
买入 |
| 09:36:52 |
30.89 |
2 |
598 |
买入 |
| 09:36:55 |
30.86 |
9 |
607 |
卖出 |
| 09:37:04 |
30.86 |
12 |
619 |
卖出 |
| 09:37:13 |
30.84 |
17 |
636 |
卖出 |
| 09:37:16 |
30.84 |
7 |
643 |
买入 |
| 09:37:19 |
30.84 |
6 |
649 |
买入 |
| 09:37:22 |
30.82 |
10 |
659 |
卖出 |
| 09:37:25 |
30.84 |
1 |
660 |
买入 |
| 09:37:31 |
30.82 |
5 |
665 |
卖出 |
| 09:37:34 |
30.9 |
1 |
666 |
买入 |
| 09:37:37 |
30.84 |
46 |
712 |
卖出 |
| 09:37:40 |
30.9 |
1 |
713 |
买入 |
| 09:38:04 |
30.88 |
21 |
734 |
买入 |
| 09:38:07 |
30.89 |
1 |
735 |
买入 |
| 09:38:22 |
30.8 |
104 |
839 |
卖出 |
| 09:38:25 |
30.88 |
3 |
842 |
买入 |
| 09:38:31 |
30.8 |
2 |
844 |
卖出 |
| 09:38:34 |
30.8 |
3 |
847 |
卖出 |
| 09:38:49 |
30.8 |
2 |
849 |
卖出 |
| 09:39:25 |
30.81 |
27 |
876 |
卖出 |
| 09:39:28 |
30.81 |
2 |
878 |
卖出 |
| 09:39:40 |
30.8 |
21 |
899 |
卖出 |
| 09:39:46 |
30.85 |
3 |
902 |
买入 |
| 09:39:52 |
30.85 |
10 |
912 |
买入 |
| 09:39:55 |
30.85 |
1 |
913 |
买入 |
| 09:39:58 |
30.86 |
1 |
914 |
卖出 |
| 09:40:04 |
30.85 |
10 |
924 |
卖出 |
| 09:40:10 |
30.85 |
2 |
926 |
卖出 |
| 09:40:31 |
30.84 |
3 |
929 |
买入 |
| 09:40:34 |
30.84 |
8 |
937 |
卖出 |
| 09:40:37 |
30.84 |
15 |
952 |
卖出 |
| 09:40:40 |
30.81 |
30 |
982 |
卖出 |
| 09:40:43 |
30.8 |
18 |
1000 |
卖出 |
| 09:40:49 |
30.8 |
4 |
1004 |
卖出 |
| 09:40:52 |
30.8 |
35 |
1039 |
卖出 |
| 09:40:55 |
30.8 |
23 |
1062 |
卖出 |
| 09:40:58 |
30.78 |
8 |
1070 |
卖出 |
| 09:41:04 |
30.8 |
15 |
1085 |
买入 |
| 09:41:07 |
30.79 |
3 |
1088 |
买入 |
| 09:41:10 |
30.79 |
4 |
1092 |
卖出 |
| 09:41:13 |
30.79 |
7 |
1099 |
卖出 |
| 09:41:25 |
30.79 |
23 |
1122 |
卖出 |
| 09:41:46 |
30.78 |
7 |
1129 |
卖出 |
| 09:41:55 |
30.78 |
4 |
1133 |
买入 |
| 09:41:58 |
30.75 |
12 |
1145 |
卖出 |
| 09:42:04 |
30.75 |
15 |
1160 |
买入 |
| 09:42:07 |
30.73 |
1 |
1161 |
卖出 |
| 09:42:16 |
30.73 |
4 |
1165 |
卖出 |
| 09:42:19 |
30.73 |
26 |
1191 |
卖出 |
| 09:42:22 |
30.73 |
7 |
1198 |
买入 |
| 09:42:25 |
30.74 |
6 |
1204 |
卖出 |
| 09:42:28 |
30.74 |
6 |
1210 |
卖出 |
| 09:42:34 |
30.74 |
5 |
1215 |
卖出 |
| 09:42:40 |
30.79 |
6 |
1221 |
买入 |
| 09:42:46 |
30.74 |
3 |
1224 |
卖出 |
| 09:42:49 |
30.72 |
10 |
1234 |
卖出 |
| 09:43:04 |
30.75 |
4 |
1238 |
卖出 |
| 09:43:16 |
30.75 |
1 |
1239 |
买入 |
| 09:43:31 |
30.75 |
10 |
1249 |
卖出 |
| 09:43:40 |
30.75 |
8 |
1257 |
卖出 |
| 09:43:58 |
30.75 |
3 |
1260 |
买入 |
| 09:44:07 |
30.72 |
9 |
1269 |
卖出 |
| 09:44:10 |
30.75 |
10 |
1279 |
买入 |
| 09:44:16 |
30.72 |
3 |
1282 |
卖出 |
| 09:44:28 |
30.72 |
1 |
1283 |
卖出 |
| 09:44:34 |
30.72 |
9 |
1292 |
卖出 |
| 09:44:43 |
30.7 |
40 |
1332 |
卖出 |
| 09:44:58 |
30.71 |
3 |
1335 |
买入 |
| 09:45:01 |
30.7 |
30 |
1365 |
卖出 |
| 09:45:04 |
30.7 |
1 |
1366 |
买入 |
| 09:45:10 |
30.7 |
4 |
1370 |
买入 |
| 09:45:13 |
30.69 |
12 |
1382 |
卖出 |
| 09:45:16 |
30.7 |
9 |
1391 |
买入 |
| 09:45:19 |
30.68 |
5 |
1396 |
卖出 |
| 09:45:28 |
30.7 |
3 |
1399 |
买入 |
| 09:45:31 |
30.68 |
2 |
1401 |
卖出 |
| 09:45:34 |
30.7 |
2 |
1403 |
买入 |
| 09:45:46 |
30.7 |
6 |
1409 |
买入 |
| 09:46:04 |
30.7 |
5 |
1414 |
买入 |
| 09:46:07 |
30.7 |
1 |
1415 |
买入 |
| 09:46:10 |
30.7 |
1 |
1416 |
买入 |
| 09:46:16 |
30.7 |
7 |
1423 |
买入 |
| 09:46:28 |
30.7 |
2 |
1425 |
买入 |
| 09:46:34 |
30.69 |
12 |
1437 |
卖出 |
| 09:47:01 |
30.7 |
2 |
1439 |
买入 |
| 09:47:07 |
30.7 |
8 |
1447 |
买入 |
| 09:47:10 |
30.7 |
4 |
1451 |
买入 |
| 09:47:13 |
30.7 |
2 |
1453 |
买入 |
| 09:47:22 |
30.69 |
3 |
1456 |
卖出 |
| 09:47:25 |
30.69 |
4 |
1460 |
卖出 |
| 09:47:28 |
30.7 |
2 |
1462 |
买入 |
| 09:47:31 |
30.7 |
4 |
1466 |
买入 |
| 09:47:37 |
30.72 |
1 |
1467 |
买入 |
| 09:47:40 |
30.7 |
3 |
1470 |
卖出 |
| 09:48:01 |
30.72 |
2 |
1472 |
买入 |
| 09:48:10 |
30.75 |
1 |
1473 |
买入 |
| 09:48:22 |
30.7 |
19 |
1492 |
卖出 |
| 09:48:25 |
30.69 |
5 |
1497 |
卖出 |
| 09:48:28 |
30.7 |
23 |
1520 |
买入 |
| 09:48:31 |
30.7 |
3 |
1523 |
买入 |
| 09:48:37 |
30.7 |
5 |
1528 |
买入 |
| 09:48:43 |
30.69 |
9 |
1537 |
卖出 |
| 09:48:55 |
30.69 |
2 |
1539 |
买入 |
| 09:48:58 |
30.68 |
7 |
1546 |
卖出 |
| 09:49:19 |
30.68 |
7 |
1553 |
卖出 |
| 09:49:22 |
30.68 |
2 |
1555 |
买入 |
| 09:49:25 |
30.68 |
3 |
1558 |
买入 |
| 09:49:43 |
30.67 |
8 |
1566 |
卖出 |
| 09:50:04 |
30.66 |
8 |
1574 |
卖出 |
| 09:50:10 |
30.64 |
12 |
1586 |
卖出 |
| 09:50:13 |
30.64 |
17 |
1603 |
卖出 |
| 09:50:19 |
30.65 |
8 |
1611 |
买入 |
| 09:50:25 |
30.64 |
18 |
1629 |
卖出 |
| 09:50:28 |
30.65 |
1 |
1630 |
买入 |
| 09:50:31 |
30.64 |
3 |
1633 |
卖出 |
| 09:50:55 |
30.62 |
4 |
1637 |
卖出 |
| 09:50:58 |
30.62 |
13 |
1650 |
卖出 |
| 09:51:01 |
30.62 |
3 |
1653 |
卖出 |
| 09:51:04 |
30.61 |
19 |
1672 |
卖出 |
| 09:51:07 |
30.6 |
3 |
1675 |
卖出 |
| 09:51:10 |
30.61 |
2 |
1677 |
买入 |
| 09:51:13 |
30.63 |
3 |
1680 |
买入 |
| 09:51:16 |
30.62 |
10 |
1690 |
卖出 |
| 09:51:25 |
30.62 |
3 |
1693 |
卖出 |
| 09:51:28 |
30.62 |
2 |
1695 |
买入 |
| 09:51:34 |
30.59 |
27 |
1722 |
卖出 |
| 09:51:37 |
30.58 |
1 |
1723 |
卖出 |
| 09:51:43 |
30.58 |
2 |
1725 |
卖出 |
| 09:51:58 |
30.51 |
39 |
1764 |
卖出 |
| 09:52:01 |
30.51 |
15 |
1779 |
卖出 |
| 09:52:07 |
30.6 |
30 |
1809 |
买入 |
| 09:52:10 |
30.52 |
98 |
1907 |
卖出 |
| 09:52:13 |
30.6 |
191 |
2098 |
买入 |
| 09:52:16 |
30.6 |
151 |
2249 |
买入 |
| 09:52:19 |
30.62 |
21 |
2270 |
买入 |
| 09:52:22 |
30.64 |
9 |
2279 |
买入 |
| 09:52:25 |
30.67 |
12 |
2291 |
买入 |
| 09:52:28 |
30.68 |
5 |
2296 |
买入 |
| 09:52:52 |
30.69 |
38 |
2334 |
买入 |
| 09:53:01 |
30.69 |
1 |
2335 |
买入 |
| 09:53:25 |
30.63 |
1 |
2336 |
卖出 |
| 09:53:28 |
30.69 |
3 |
2339 |
买入 |
| 09:53:40 |
30.63 |
26 |
2365 |
卖出 |
| 09:53:43 |
30.7 |
90 |
2455 |
买入 |
| 09:53:52 |
30.7 |
6 |
2461 |
买入 |
| 09:53:55 |
30.64 |
20 |
2481 |
卖出 |
| 09:54:04 |
30.64 |
22 |
2503 |
卖出 |
| 09:54:07 |
30.63 |
15 |
2518 |
卖出 |
| 09:54:55 |
30.64 |
3 |
2521 |
卖出 |
| 09:55:01 |
30.69 |
1 |
2522 |
买入 |
| 09:55:10 |
30.69 |
12 |
2534 |
买入 |
| 09:55:16 |
30.66 |
10 |
2544 |
卖出 |
| 09:55:31 |
30.68 |
1 |
2545 |
买入 |
| 09:55:40 |
30.69 |
2 |
2547 |
买入 |
| 09:55:43 |
30.69 |
1 |
2548 |
买入 |
| 09:55:46 |
30.67 |
6 |
2554 |
卖出 |
| 09:56:10 |
30.69 |
10 |
2564 |
买入 |
| 09:56:22 |
30.69 |
1 |
2565 |
买入 |
| 09:56:40 |
30.69 |
2 |
2567 |
买入 |
| 09:56:58 |
30.7 |
1 |
2568 |
买入 |
| 09:57:07 |
30.67 |
5 |
2573 |
卖出 |
| 09:57:10 |
30.7 |
5 |
2578 |
买入 |
| 09:57:31 |
30.7 |
1 |
2579 |
买入 |
| 09:57:37 |
30.69 |
2 |
2581 |
卖出 |
| 09:57:43 |
30.75 |
5 |
2586 |
买入 |
| 09:58:10 |
30.75 |
6 |
2592 |
买入 |
| 09:58:25 |
30.72 |
2 |
2594 |
卖出 |
| 09:58:34 |
30.72 |
1 |
2595 |
卖出 |
| 09:58:43 |
30.7 |
3 |
2598 |
卖出 |
| 09:58:49 |
30.7 |
1 |
2599 |
卖出 |
| 09:58:55 |
30.7 |
8 |
2607 |
卖出 |
| 09:59:04 |
30.69 |
5 |
2612 |
卖出 |
| 09:59:07 |
30.69 |
7 |
2619 |
买入 |
| 09:59:10 |
30.69 |
2 |
2621 |
买入 |
| 09:59:16 |
30.68 |
19 |
2640 |
卖出 |
| 09:59:25 |
30.68 |
3 |
2643 |
买入 |
| 09:59:28 |
30.68 |
4 |
2647 |
买入 |
| 10:00:01 |
30.68 |
1 |
2648 |
买入 |
| 10:00:07 |
30.68 |
4 |
2652 |
买入 |
| 10:00:13 |
30.67 |
16 |
2668 |
卖出 |
| 10:00:19 |
30.68 |
12 |
2680 |
买入 |
| 10:00:22 |
30.66 |
1 |
2681 |
卖出 |
| 10:00:28 |
30.66 |
2 |
2683 |
卖出 |
| 10:00:31 |
30.66 |
3 |
2686 |
卖出 |
| 10:01:25 |
30.66 |
1 |
2687 |
买入 |
| 10:01:31 |
30.66 |
1 |
2688 |
买入 |
| 10:01:40 |
30.66 |
1 |
2689 |
买入 |
| 10:02:01 |
30.66 |
1 |
2690 |
买入 |
| 10:02:07 |
30.66 |
1 |
2691 |
买入 |
| 10:02:16 |
30.64 |
2 |
2693 |
卖出 |
| 10:02:19 |
30.64 |
1 |
2694 |
买入 |
| 10:02:31 |
30.62 |
5 |
2699 |
卖出 |
| 10:02:34 |
30.62 |
2 |
2701 |
卖出 |
| 10:02:40 |
30.62 |
2 |
2703 |
卖出 |
| 10:02:49 |
30.62 |
15 |
2718 |
卖出 |
| 10:03:01 |
30.62 |
3 |
2721 |
卖出 |
| 10:03:07 |
30.6 |
10 |
2731 |
卖出 |
| 10:03:40 |
30.61 |
6 |
2737 |
卖出 |
| 10:04:07 |
30.61 |
2 |
2739 |
卖出 |
| 10:04:13 |
30.63 |
2 |
2741 |
买入 |
| 10:04:19 |
30.63 |
1 |
2742 |
买入 |
| 10:04:28 |
30.63 |
6 |
2748 |
买入 |
| 10:04:37 |
30.63 |
1 |
2749 |
买入 |
| 10:04:46 |
30.64 |
3 |
2752 |
买入 |
| 10:05:07 |
30.64 |
12 |
2764 |
买入 |
| 10:05:13 |
30.64 |
1 |
2765 |
买入 |
| 10:05:19 |
30.64 |
26 |
2791 |
卖出 |
| 10:05:28 |
30.63 |
4 |
2795 |
卖出 |
| 10:06:04 |
30.63 |
1 |
2796 |
卖出 |
| 10:06:07 |
30.63 |
1 |
2797 |
卖出 |
| 10:06:10 |
30.63 |
4 |
2801 |
卖出 |
| 10:06:13 |
30.63 |
1 |
2802 |
买入 |
| 10:06:22 |
30.63 |
1 |
2803 |
卖出 |
| 10:06:34 |
30.63 |
4 |
2807 |
卖出 |
| 10:06:55 |
30.62 |
5 |
2812 |
卖出 |
| 10:07:22 |
30.63 |
12 |
2824 |
买入 |
| 10:07:25 |
30.63 |
5 |
2829 |
买入 |
| 10:07:43 |
30.63 |
4 |
2833 |
买入 |
| 10:07:46 |
30.63 |
2 |
2835 |
买入 |
| 10:08:10 |
30.64 |
3 |
2838 |
买入 |
| 10:08:25 |
30.64 |
1 |
2839 |
买入 |