青岛食品[001219]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:57 |
26.08 |
2 |
2 |
集合竞价 |
| 09:17:06 |
26.13 |
7 |
7 |
集合竞价 |
| 09:17:15 |
25.7 |
17 |
17 |
集合竞价 |
| 09:17:33 |
25.7 |
17 |
17 |
集合竞价 |
| 09:18:00 |
25.7 |
17 |
17 |
集合竞价 |
| 09:18:09 |
25.7 |
17 |
17 |
集合竞价 |
| 09:18:18 |
26.14 |
0 |
0 |
集合竞价 |
| 09:18:36 |
28.58 |
537 |
537 |
集合竞价 |
| 09:18:45 |
28.54 |
537 |
537 |
集合竞价 |
| 09:19:03 |
28.58 |
537 |
537 |
集合竞价 |
| 09:19:12 |
26.14 |
0 |
0 |
集合竞价 |
| 09:19:57 |
26.13 |
7 |
7 |
集合竞价 |
| 09:20:54 |
26.13 |
7 |
7 |
集合竞价 |
| 09:21:39 |
26.12 |
11 |
11 |
集合竞价 |
| 09:21:48 |
26.12 |
13 |
13 |
集合竞价 |
| 09:22:06 |
26.12 |
16 |
16 |
集合竞价 |
| 09:22:33 |
26.12 |
17 |
17 |
集合竞价 |
| 09:23:27 |
26.12 |
32 |
32 |
集合竞价 |
| 09:23:36 |
26.1 |
32 |
32 |
集合竞价 |
| 09:23:54 |
26.1 |
32 |
32 |
集合竞价 |
| 09:24:03 |
26.1 |
32 |
32 |
集合竞价 |
| 09:24:21 |
26 |
33 |
33 |
集合竞价 |
| 09:24:39 |
26 |
33 |
33 |
集合竞价 |
| 09:24:48 |
25.99 |
39 |
39 |
集合竞价 |
| 09:24:57 |
26 |
46 |
46 |
集合竞价 |
| 09:25:00 |
26.08 |
127 |
173 |
买入 |
| 09:30:00 |
25.92 |
67 |
240 |
卖出 |
| 09:30:03 |
25.98 |
132 |
372 |
买入 |
| 09:30:06 |
25.98 |
14 |
386 |
买入 |
| 09:30:09 |
25.98 |
2 |
388 |
买入 |
| 09:30:12 |
25.98 |
9 |
397 |
买入 |
| 09:30:18 |
25.91 |
27 |
424 |
卖出 |
| 09:30:21 |
25.93 |
23 |
447 |
买入 |
| 09:30:24 |
25.98 |
13 |
460 |
买入 |
| 09:30:30 |
25.93 |
4 |
464 |
卖出 |
| 09:30:39 |
25.89 |
6 |
470 |
卖出 |
| 09:30:45 |
25.89 |
16 |
486 |
卖出 |
| 09:30:48 |
25.89 |
1 |
487 |
买入 |
| 09:30:51 |
25.88 |
10 |
497 |
卖出 |
| 09:30:54 |
25.88 |
18 |
515 |
卖出 |
| 09:31:00 |
25.89 |
33 |
548 |
卖出 |
| 09:31:06 |
25.89 |
9 |
557 |
卖出 |
| 09:31:09 |
25.9 |
3 |
560 |
买入 |
| 09:31:12 |
25.9 |
1 |
561 |
卖出 |
| 09:31:15 |
25.99 |
6 |
567 |
买入 |
| 09:31:21 |
26 |
16 |
583 |
买入 |
| 09:31:27 |
26 |
14 |
597 |
买入 |
| 09:31:30 |
25.99 |
11 |
608 |
卖出 |
| 09:31:36 |
26.06 |
8 |
616 |
买入 |
| 09:31:39 |
26.04 |
1 |
617 |
卖出 |
| 09:31:42 |
26.06 |
17 |
634 |
买入 |
| 09:31:48 |
26.06 |
24 |
658 |
卖出 |
| 09:31:54 |
26.1 |
16 |
674 |
买入 |
| 09:32:06 |
26.12 |
1 |
675 |
买入 |
| 09:32:09 |
26.13 |
11 |
686 |
买入 |
| 09:32:15 |
26.13 |
9 |
695 |
买入 |
| 09:32:18 |
26.15 |
7 |
702 |
买入 |
| 09:32:24 |
26.15 |
6 |
708 |
买入 |
| 09:32:27 |
26.15 |
2 |
710 |
买入 |
| 09:32:30 |
26.15 |
46 |
756 |
买入 |
| 09:32:33 |
26.15 |
9 |
765 |
卖出 |
| 09:32:42 |
26.16 |
1 |
766 |
卖出 |
| 09:32:48 |
26.17 |
24 |
790 |
买入 |
| 09:32:51 |
26.12 |
7 |
797 |
卖出 |
| 09:32:54 |
26.15 |
35 |
832 |
买入 |
| 09:33:00 |
26.12 |
7 |
839 |
卖出 |
| 09:33:03 |
26.12 |
2 |
841 |
卖出 |
| 09:33:06 |
26.12 |
1 |
842 |
卖出 |
| 09:33:09 |
26.12 |
1 |
843 |
卖出 |
| 09:33:12 |
26.12 |
1 |
844 |
卖出 |
| 09:33:15 |
26.12 |
4 |
848 |
卖出 |
| 09:33:18 |
26.12 |
19 |
867 |
卖出 |
| 09:33:21 |
26.13 |
9 |
876 |
买入 |
| 09:33:24 |
26.13 |
3 |
879 |
卖出 |
| 09:33:27 |
26.12 |
7 |
886 |
卖出 |
| 09:33:30 |
26.13 |
18 |
904 |
买入 |
| 09:33:33 |
26.13 |
16 |
920 |
买入 |
| 09:33:36 |
26.13 |
4 |
924 |
卖出 |
| 09:33:39 |
26.12 |
3 |
927 |
买入 |
| 09:34:00 |
26.11 |
1 |
928 |
买入 |
| 09:34:03 |
26.1 |
1 |
929 |
买入 |
| 09:34:09 |
26.07 |
8 |
937 |
卖出 |
| 09:34:12 |
26.1 |
19 |
956 |
买入 |
| 09:34:15 |
26.07 |
20 |
976 |
买入 |
| 09:34:18 |
26.06 |
5 |
981 |
卖出 |
| 09:34:21 |
26.07 |
2 |
983 |
买入 |
| 09:34:27 |
26.06 |
7 |
990 |
卖出 |
| 09:34:39 |
26.06 |
2 |
992 |
买入 |
| 09:34:48 |
26.06 |
3 |
995 |
买入 |
| 09:34:51 |
26.06 |
5 |
1000 |
买入 |
| 09:34:54 |
26.05 |
9 |
1009 |
卖出 |
| 09:35:00 |
26.05 |
7 |
1016 |
卖出 |
| 09:35:09 |
26.05 |
7 |
1023 |
卖出 |
| 09:35:12 |
26.05 |
1 |
1024 |
买入 |
| 09:35:21 |
26.02 |
4 |
1028 |
卖出 |
| 09:35:30 |
26.01 |
14 |
1042 |
卖出 |
| 09:35:33 |
26.05 |
12 |
1054 |
买入 |
| 09:35:42 |
26.05 |
21 |
1075 |
买入 |
| 09:35:45 |
26.05 |
3 |
1078 |
买入 |
| 09:35:51 |
26 |
3 |
1081 |
卖出 |
| 09:36:00 |
25.99 |
5 |
1086 |
卖出 |
| 09:36:09 |
25.98 |
22 |
1108 |
卖出 |
| 09:36:15 |
25.98 |
8 |
1116 |
买入 |
| 09:36:21 |
26 |
12 |
1128 |
买入 |
| 09:36:24 |
25.98 |
11 |
1139 |
卖出 |
| 09:36:45 |
26.04 |
13 |
1152 |
买入 |
| 09:36:48 |
25.97 |
4 |
1156 |
卖出 |
| 09:36:51 |
25.98 |
21 |
1177 |
买入 |
| 09:36:54 |
26 |
11 |
1188 |
买入 |
| 09:37:00 |
26.03 |
1 |
1189 |
买入 |
| 09:37:06 |
26.04 |
1 |
1190 |
买入 |
| 09:37:09 |
26.06 |
61 |
1251 |
买入 |
| 09:37:12 |
26.07 |
5 |
1256 |
买入 |
| 09:37:18 |
26.1 |
8 |
1264 |
买入 |
| 09:37:30 |
26.1 |
19 |
1283 |
买入 |
| 09:37:39 |
26.12 |
1 |
1284 |
买入 |
| 09:37:42 |
26.1 |
14 |
1298 |
卖出 |
| 09:37:45 |
26.12 |
1 |
1299 |
买入 |
| 09:37:48 |
26.12 |
1 |
1300 |
买入 |
| 09:37:51 |
26.12 |
6 |
1306 |
买入 |
| 09:37:54 |
26.12 |
15 |
1321 |
卖出 |
| 09:38:06 |
26.12 |
5 |
1326 |
卖出 |
| 09:38:09 |
26.14 |
11 |
1337 |
买入 |
| 09:38:18 |
26.14 |
2 |
1339 |
买入 |
| 09:38:21 |
26.14 |
2 |
1341 |
买入 |
| 09:38:24 |
26.14 |
23 |
1364 |
买入 |
| 09:38:27 |
26.14 |
2 |
1366 |
卖出 |
| 09:38:33 |
26.17 |
1 |
1367 |
买入 |
| 09:38:39 |
26.17 |
13 |
1380 |
买入 |
| 09:38:42 |
26.17 |
3 |
1383 |
买入 |
| 09:38:45 |
26.17 |
16 |
1399 |
买入 |
| 09:38:48 |
26.17 |
1 |
1400 |
买入 |
| 09:38:51 |
26.17 |
2 |
1402 |
买入 |
| 09:38:57 |
26.17 |
2 |
1404 |
买入 |
| 09:39:03 |
26.17 |
3 |
1407 |
买入 |
| 09:39:09 |
26.17 |
7 |
1414 |
买入 |
| 09:39:12 |
26.17 |
26 |
1440 |
买入 |
| 09:39:15 |
26.16 |
2 |
1442 |
卖出 |
| 09:39:18 |
26.17 |
2 |
1444 |
买入 |
| 09:39:21 |
26.14 |
10 |
1454 |
卖出 |
| 09:39:24 |
26.14 |
12 |
1466 |
卖出 |
| 09:39:27 |
26.14 |
1 |
1467 |
卖出 |
| 09:39:30 |
26.15 |
6 |
1473 |
买入 |
| 09:39:33 |
26.14 |
7 |
1480 |
卖出 |
| 09:39:39 |
26.14 |
8 |
1488 |
买入 |
| 09:39:48 |
26.14 |
5 |
1493 |
卖出 |
| 09:40:09 |
26.13 |
17 |
1510 |
卖出 |
| 09:40:12 |
26.12 |
29 |
1539 |
卖出 |
| 09:40:15 |
26.08 |
13 |
1552 |
卖出 |
| 09:40:18 |
26.09 |
1 |
1553 |
买入 |
| 09:40:33 |
26.09 |
1 |
1554 |
买入 |
| 09:40:36 |
26.03 |
20 |
1574 |
卖出 |
| 09:40:54 |
26.02 |
5 |
1579 |
卖出 |
| 09:40:57 |
26.09 |
4 |
1583 |
买入 |
| 09:41:21 |
26.1 |
1 |
1584 |
卖出 |
| 09:41:24 |
26.1 |
10 |
1594 |
卖出 |
| 09:41:27 |
26.11 |
24 |
1618 |
买入 |
| 09:41:42 |
26.1 |
5 |
1623 |
卖出 |
| 09:41:45 |
26.12 |
1 |
1624 |
买入 |
| 09:41:51 |
26.1 |
3 |
1627 |
卖出 |
| 09:41:57 |
26.11 |
11 |
1638 |
买入 |
| 09:42:24 |
26.11 |
3 |
1641 |
卖出 |
| 09:42:39 |
26.1 |
5 |
1646 |
卖出 |
| 09:42:42 |
26.1 |
4 |
1650 |
卖出 |
| 09:42:48 |
26.1 |
26 |
1676 |
卖出 |
| 09:42:51 |
26.1 |
2 |
1678 |
买入 |
| 09:42:57 |
26.07 |
8 |
1686 |
卖出 |
| 09:43:06 |
26.05 |
1 |
1687 |
卖出 |
| 09:43:09 |
26.04 |
6 |
1693 |
卖出 |
| 09:43:12 |
26.04 |
4 |
1697 |
卖出 |
| 09:43:27 |
26.03 |
5 |
1702 |
卖出 |
| 09:43:39 |
26.02 |
5 |
1707 |
卖出 |
| 09:43:48 |
26.03 |
4 |
1711 |
买入 |
| 09:43:54 |
26.02 |
2 |
1713 |
卖出 |
| 09:43:57 |
26.03 |
2 |
1715 |
买入 |
| 09:44:00 |
26.03 |
1 |
1716 |
买入 |
| 09:44:03 |
26.02 |
35 |
1751 |
卖出 |
| 09:44:24 |
26.02 |
10 |
1761 |
买入 |
| 09:44:30 |
26.01 |
14 |
1775 |
卖出 |
| 09:44:33 |
26.01 |
10 |
1785 |
卖出 |
| 09:44:39 |
26 |
11 |
1796 |
卖出 |
| 09:44:54 |
26 |
1 |
1797 |
卖出 |
| 09:45:00 |
26 |
1 |
1798 |
卖出 |
| 09:45:03 |
26 |
1 |
1799 |
卖出 |
| 09:45:30 |
26 |
4 |
1803 |
卖出 |
| 09:45:33 |
26 |
3 |
1806 |
卖出 |
| 09:45:36 |
26 |
13 |
1819 |
卖出 |
| 09:45:39 |
26 |
1 |
1820 |
买入 |
| 09:45:48 |
25.99 |
22 |
1842 |
卖出 |
| 09:45:57 |
25.99 |
9 |
1851 |
卖出 |
| 09:46:00 |
25.99 |
1 |
1852 |
买入 |
| 09:46:06 |
26 |
7 |
1859 |
买入 |
| 09:46:33 |
26 |
4 |
1863 |
买入 |
| 09:46:42 |
26.01 |
2 |
1865 |
买入 |
| 09:47:06 |
26.01 |
2 |
1867 |
卖出 |
| 09:47:09 |
26 |
8 |
1875 |
卖出 |
| 09:47:18 |
26 |
2 |
1877 |
买入 |
| 09:47:39 |
26.02 |
5 |
1882 |
买入 |
| 09:47:45 |
26.02 |
13 |
1895 |
买入 |
| 09:47:51 |
26.02 |
12 |
1907 |
卖出 |
| 09:48:30 |
26.01 |
21 |
1928 |
卖出 |
| 09:48:51 |
26.11 |
3 |
1931 |
买入 |
| 09:49:27 |
26.06 |
10 |
1941 |
买入 |
| 09:49:36 |
26.03 |
8 |
1949 |
卖出 |
| 09:49:48 |
26.04 |
2 |
1951 |
卖出 |
| 09:49:54 |
26.03 |
29 |
1980 |
卖出 |
| 09:50:06 |
26.04 |
3 |
1983 |
买入 |
| 09:50:12 |
26.02 |
18 |
2001 |
卖出 |
| 09:50:21 |
25.99 |
78 |
2079 |
卖出 |
| 09:50:24 |
26.03 |
12 |
2091 |
买入 |
| 09:51:06 |
26.03 |
8 |
2099 |
买入 |
| 09:51:12 |
26.03 |
5 |
2104 |
买入 |
| 09:51:15 |
26 |
75 |
2179 |
卖出 |
| 09:52:00 |
26.01 |
1 |
2180 |
卖出 |
| 09:52:03 |
26.08 |
12 |
2192 |
买入 |
| 09:52:12 |
26.08 |
38 |
2230 |
买入 |
| 09:52:15 |
26.11 |
14 |
2244 |
买入 |
| 09:52:18 |
26.02 |
2 |
2246 |
卖出 |
| 09:52:33 |
26.02 |
49 |
2295 |
卖出 |
| 09:52:36 |
26.03 |
4 |
2299 |
卖出 |
| 09:52:42 |
26.12 |
7 |
2306 |
买入 |
| 09:52:54 |
26.13 |
26 |
2332 |
买入 |
| 09:53:06 |
26.14 |
5 |
2337 |
买入 |
| 09:53:09 |
26.15 |
17 |
2354 |
买入 |
| 09:53:12 |
26.15 |
6 |
2360 |
买入 |
| 09:53:18 |
26.15 |
33 |
2393 |
买入 |
| 09:53:21 |
26.17 |
7 |
2400 |
买入 |
| 09:53:24 |
26.18 |
4 |
2404 |
买入 |
| 09:53:27 |
26.19 |
12 |
2416 |
买入 |
| 09:53:30 |
26.18 |
5 |
2421 |
卖出 |
| 09:53:33 |
26.18 |
7 |
2428 |
卖出 |
| 09:53:39 |
26.2 |
29 |
2457 |
买入 |
| 09:53:48 |
26.22 |
4 |
2461 |
买入 |
| 09:53:51 |
26.27 |
10 |
2471 |
买入 |
| 09:53:54 |
26.22 |
2 |
2473 |
卖出 |
| 09:54:03 |
26.25 |
1 |
2474 |
买入 |
| 09:54:18 |
26.25 |
18 |
2492 |
买入 |
| 09:54:21 |
26.24 |
2 |
2494 |
卖出 |
| 09:54:24 |
26.22 |
59 |
2553 |
卖出 |
| 09:54:27 |
26.24 |
3 |
2556 |
买入 |
| 09:54:30 |
26.22 |
1 |
2557 |
卖出 |
| 09:54:33 |
26.22 |
22 |
2579 |
买入 |
| 09:54:39 |
26.22 |
6 |
2585 |
买入 |
| 09:54:42 |
26.24 |
2 |
2587 |
买入 |
| 09:54:57 |
26.24 |
16 |
2603 |
买入 |
| 09:55:00 |
26.24 |
2 |
2605 |
买入 |
| 09:55:06 |
26.24 |
1 |
2606 |
卖出 |
| 09:55:09 |
26.24 |
10 |
2616 |
卖出 |
| 09:55:12 |
26.24 |
7 |
2623 |
卖出 |
| 09:55:15 |
26.25 |
11 |
2634 |
买入 |
| 09:55:24 |
26.24 |
5 |
2639 |
卖出 |
| 09:55:27 |
26.25 |
6 |
2645 |
买入 |
| 09:55:39 |
26.24 |
2 |
2647 |
卖出 |
| 09:55:48 |
26.24 |
15 |
2662 |
卖出 |
| 09:55:51 |
26.23 |
3 |
2665 |
买入 |
| 09:56:03 |
26.22 |
7 |
2672 |
卖出 |
| 09:56:18 |
26.2 |
4 |
2676 |
卖出 |
| 09:57:00 |
26.19 |
1 |
2677 |
买入 |
| 09:57:09 |
26.19 |
3 |
2680 |
买入 |
| 09:57:12 |
26.19 |
6 |
2686 |
买入 |
| 09:57:15 |
26.19 |
9 |
2695 |
买入 |
| 09:57:18 |
26.18 |
6 |
2701 |
卖出 |
| 09:57:27 |
26.17 |
4 |
2705 |
卖出 |
| 09:57:33 |
26.18 |
4 |
2709 |
卖出 |
| 09:57:36 |
26.18 |
6 |
2715 |
卖出 |
| 09:57:54 |
26.17 |
5 |
2720 |
卖出 |
| 09:58:06 |
26.17 |
20 |
2740 |
卖出 |
| 09:58:15 |
26.16 |
30 |
2770 |
卖出 |
| 09:58:24 |
26.16 |
13 |
2783 |
卖出 |
| 09:58:27 |
26.16 |
24 |
2807 |
买入 |
| 09:58:36 |
26.15 |
17 |
2824 |
卖出 |
| 09:58:42 |
26.15 |
4 |
2828 |
卖出 |
| 09:58:51 |
26.16 |
72 |
2900 |
买入 |
| 09:59:06 |
26.14 |
18 |
2918 |
卖出 |
| 09:59:09 |
26.16 |
1 |
2919 |
买入 |
| 09:59:27 |
26.17 |
10 |
2929 |
买入 |
| 09:59:36 |
26.17 |
7 |
2936 |
买入 |
| 09:59:42 |
26.18 |
17 |
2953 |
买入 |
| 09:59:45 |
26.17 |
2 |
2955 |
卖出 |
| 09:59:54 |
26.18 |
2 |
2957 |
买入 |
| 09:59:57 |
26.2 |
5 |
2962 |
买入 |
| 10:00:03 |
26.2 |
2 |
2964 |
买入 |
| 10:00:12 |
26.19 |
1 |
2965 |
买入 |
| 10:00:15 |
26.15 |
7 |
2972 |
卖出 |
| 10:00:24 |
26.16 |
1 |
2973 |
买入 |
| 10:00:45 |
26.16 |
5 |
2978 |
卖出 |
| 10:00:54 |
26.16 |
4 |
2982 |
卖出 |
| 10:01:06 |
26.16 |
1 |
2983 |
买入 |
| 10:01:15 |
26.18 |
7 |
2990 |
买入 |
| 10:01:18 |
26.15 |
2 |
2992 |
卖出 |
| 10:01:21 |
26.19 |
3 |
2995 |
买入 |
| 10:01:24 |
26.18 |
8 |
3003 |
买入 |
| 10:01:27 |
26.18 |
7 |
3010 |
买入 |
| 10:01:33 |
26.19 |
5 |
3015 |
买入 |
| 10:01:36 |
26.2 |
26 |
3041 |
买入 |
| 10:01:42 |
26.19 |
5 |
3046 |
卖出 |
| 10:01:45 |
26.2 |
32 |
3078 |
买入 |
| 10:01:48 |
26.19 |
14 |
3092 |
卖出 |
| 10:01:57 |
26.19 |
11 |
3103 |
买入 |
| 10:02:03 |
26.19 |
8 |
3111 |
买入 |