劲仔食品[003000]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.9 |
4 |
4 |
集合竞价 |
| 09:16:48 |
8.9 |
4 |
4 |
集合竞价 |
| 09:17:06 |
8.9 |
4 |
4 |
集合竞价 |
| 09:17:42 |
8.9 |
4 |
4 |
集合竞价 |
| 09:17:51 |
8.9 |
4 |
4 |
集合竞价 |
| 09:18:27 |
8.91 |
4 |
4 |
集合竞价 |
| 09:18:36 |
8.91 |
4 |
4 |
集合竞价 |
| 09:19:21 |
8.91 |
4 |
4 |
集合竞价 |
| 09:19:57 |
8.91 |
4 |
4 |
集合竞价 |
| 09:20:36 |
8.92 |
4 |
4 |
集合竞价 |
| 09:21:03 |
8.91 |
20 |
20 |
集合竞价 |
| 09:21:21 |
8.92 |
22 |
22 |
集合竞价 |
| 09:24:12 |
8.92 |
40 |
40 |
集合竞价 |
| 09:24:30 |
8.92 |
40 |
40 |
集合竞价 |
| 09:24:57 |
8.92 |
50 |
50 |
集合竞价 |
| 09:25:00 |
8.92 |
50 |
100 |
卖出 |
| 09:30:00 |
8.99 |
1 |
101 |
买入 |
| 09:30:06 |
8.99 |
2 |
103 |
卖出 |
| 09:30:09 |
8.99 |
1 |
104 |
买入 |
| 09:30:15 |
8.96 |
1 |
105 |
卖出 |
| 09:30:18 |
8.98 |
10 |
115 |
买入 |
| 09:30:21 |
8.96 |
4 |
119 |
买入 |
| 09:30:24 |
8.96 |
6 |
125 |
买入 |
| 09:30:30 |
8.96 |
1 |
126 |
卖出 |
| 09:30:39 |
8.96 |
1 |
127 |
卖出 |
| 09:30:45 |
8.96 |
1 |
128 |
卖出 |
| 09:30:48 |
8.96 |
5 |
133 |
卖出 |
| 09:30:51 |
8.94 |
4 |
137 |
卖出 |
| 09:30:57 |
8.93 |
69 |
206 |
卖出 |
| 09:31:00 |
8.93 |
4 |
210 |
卖出 |
| 09:31:06 |
8.94 |
23 |
233 |
买入 |
| 09:31:18 |
8.93 |
27 |
260 |
卖出 |
| 09:31:21 |
8.93 |
1 |
261 |
卖出 |
| 09:31:27 |
8.94 |
1 |
262 |
卖出 |
| 09:31:33 |
8.97 |
1 |
263 |
买入 |
| 09:32:03 |
8.94 |
2 |
265 |
卖出 |
| 09:32:06 |
8.94 |
33 |
298 |
卖出 |
| 09:32:09 |
8.94 |
2 |
300 |
卖出 |
| 09:32:12 |
8.94 |
9 |
309 |
卖出 |
| 09:32:27 |
8.93 |
3 |
312 |
卖出 |
| 09:32:36 |
8.93 |
1 |
313 |
卖出 |
| 09:32:48 |
8.94 |
4 |
317 |
买入 |
| 09:32:51 |
8.94 |
3 |
320 |
买入 |
| 09:33:00 |
8.94 |
16 |
336 |
卖出 |
| 09:33:06 |
8.94 |
4 |
340 |
买入 |
| 09:33:09 |
8.94 |
21 |
361 |
买入 |
| 09:33:21 |
8.94 |
4 |
365 |
卖出 |
| 09:33:33 |
8.94 |
1 |
366 |
卖出 |
| 09:33:36 |
8.94 |
8 |
374 |
卖出 |
| 09:33:39 |
8.94 |
16 |
390 |
卖出 |
| 09:33:42 |
8.93 |
1 |
391 |
卖出 |
| 09:33:45 |
8.95 |
17 |
408 |
买入 |
| 09:34:03 |
8.95 |
1 |
409 |
卖出 |
| 09:34:09 |
8.95 |
1 |
410 |
卖出 |
| 09:34:15 |
8.94 |
50 |
460 |
卖出 |
| 09:34:18 |
8.95 |
8 |
468 |
买入 |
| 09:34:21 |
8.94 |
1 |
469 |
卖出 |
| 09:34:27 |
8.94 |
2 |
471 |
卖出 |
| 09:34:30 |
8.95 |
5 |
476 |
买入 |
| 09:34:39 |
8.94 |
1 |
477 |
卖出 |
| 09:34:42 |
8.94 |
2 |
479 |
卖出 |
| 09:34:45 |
8.94 |
2 |
481 |
卖出 |
| 09:35:00 |
8.94 |
21 |
502 |
卖出 |
| 09:35:03 |
8.94 |
76 |
578 |
卖出 |
| 09:35:06 |
8.94 |
19 |
597 |
卖出 |
| 09:35:12 |
8.94 |
1 |
598 |
卖出 |
| 09:35:18 |
8.94 |
2 |
600 |
卖出 |
| 09:35:21 |
8.94 |
3 |
603 |
卖出 |
| 09:35:33 |
8.95 |
40 |
643 |
买入 |
| 09:35:39 |
8.94 |
1 |
644 |
卖出 |
| 09:35:42 |
8.95 |
8 |
652 |
买入 |
| 09:35:51 |
8.94 |
6 |
658 |
卖出 |
| 09:35:57 |
8.94 |
1 |
659 |
卖出 |
| 09:36:12 |
8.95 |
1 |
660 |
买入 |
| 09:36:39 |
8.95 |
1 |
661 |
卖出 |
| 09:36:48 |
8.96 |
8 |
669 |
买入 |
| 09:37:09 |
8.95 |
1 |
670 |
卖出 |
| 09:37:12 |
8.95 |
1 |
671 |
卖出 |
| 09:37:15 |
8.95 |
31 |
702 |
卖出 |
| 09:37:18 |
8.95 |
2 |
704 |
卖出 |
| 09:37:33 |
8.95 |
1 |
705 |
卖出 |
| 09:37:39 |
8.95 |
1 |
706 |
卖出 |
| 09:37:51 |
8.96 |
51 |
757 |
买入 |
| 09:37:54 |
8.96 |
12 |
769 |
买入 |
| 09:38:06 |
8.96 |
1 |
770 |
卖出 |
| 09:38:12 |
8.96 |
1 |
771 |
卖出 |
| 09:39:03 |
8.96 |
17 |
788 |
卖出 |
| 09:39:06 |
8.96 |
8 |
796 |
卖出 |
| 09:39:09 |
8.95 |
3 |
799 |
卖出 |
| 09:39:12 |
8.95 |
1 |
800 |
卖出 |
| 09:39:18 |
8.95 |
8 |
808 |
卖出 |
| 09:39:21 |
8.95 |
5 |
813 |
卖出 |
| 09:39:42 |
8.95 |
10 |
823 |
卖出 |
| 09:39:45 |
8.95 |
2 |
825 |
卖出 |
| 09:39:57 |
8.95 |
12 |
837 |
卖出 |
| 09:40:00 |
8.95 |
7 |
844 |
卖出 |
| 09:40:06 |
8.95 |
2 |
846 |
卖出 |
| 09:40:09 |
8.95 |
1 |
847 |
卖出 |
| 09:40:18 |
8.95 |
1 |
848 |
卖出 |
| 09:40:24 |
8.95 |
10 |
858 |
卖出 |
| 09:40:27 |
8.95 |
1 |
859 |
卖出 |
| 09:40:57 |
8.95 |
9 |
868 |
卖出 |
| 09:41:00 |
8.95 |
2 |
870 |
卖出 |
| 09:41:33 |
8.96 |
38 |
908 |
卖出 |
| 09:41:36 |
8.95 |
4 |
912 |
卖出 |
| 09:41:39 |
8.96 |
35 |
947 |
买入 |
| 09:41:42 |
8.96 |
3 |
950 |
买入 |
| 09:42:00 |
8.96 |
1 |
951 |
卖出 |
| 09:42:12 |
8.96 |
10 |
961 |
卖出 |
| 09:42:15 |
8.96 |
1 |
962 |
卖出 |
| 09:42:30 |
8.96 |
2 |
964 |
卖出 |
| 09:43:45 |
8.96 |
5 |
969 |
卖出 |
| 09:44:51 |
8.97 |
3 |
972 |
买入 |
| 09:44:54 |
8.97 |
3 |
975 |
卖出 |
| 09:44:57 |
8.96 |
5 |
980 |
卖出 |
| 09:47:12 |
8.97 |
3 |
983 |
卖出 |
| 09:47:30 |
8.97 |
2 |
985 |
卖出 |
| 09:47:36 |
8.98 |
4 |
989 |
买入 |
| 09:47:39 |
8.98 |
2 |
991 |
卖出 |
| 09:47:57 |
8.98 |
1 |
992 |
卖出 |
| 09:48:12 |
8.98 |
3 |
995 |
卖出 |
| 09:48:15 |
8.97 |
1 |
996 |
卖出 |
| 09:48:27 |
8.98 |
1 |
997 |
买入 |
| 09:48:36 |
8.98 |
1 |
998 |
买入 |
| 09:48:39 |
8.98 |
1 |
999 |
卖出 |
| 09:48:42 |
8.98 |
1 |
1000 |
卖出 |
| 09:49:03 |
8.98 |
1 |
1001 |
买入 |
| 09:49:30 |
8.99 |
10 |
1011 |
买入 |
| 09:49:33 |
8.99 |
1 |
1012 |
卖出 |
| 09:50:09 |
8.99 |
1 |
1013 |
买入 |
| 09:50:12 |
8.99 |
20 |
1033 |
买入 |
| 09:50:15 |
8.97 |
3 |
1036 |
卖出 |
| 09:50:18 |
8.99 |
5 |
1041 |
买入 |
| 09:50:21 |
8.97 |
1 |
1042 |
卖出 |
| 09:50:30 |
8.97 |
1 |
1043 |
卖出 |
| 09:50:33 |
8.97 |
2 |
1045 |
卖出 |
| 09:50:36 |
8.97 |
2 |
1047 |
卖出 |
| 09:50:39 |
8.97 |
12 |
1059 |
卖出 |
| 09:51:27 |
8.98 |
1 |
1060 |
卖出 |
| 09:51:30 |
8.98 |
1 |
1061 |
卖出 |
| 09:52:21 |
8.99 |
4 |
1065 |
买入 |
| 09:52:45 |
8.99 |
22 |
1087 |
买入 |
| 09:52:48 |
8.98 |
1 |
1088 |
卖出 |
| 09:52:54 |
8.99 |
2 |
1090 |
买入 |
| 09:53:18 |
8.99 |
14 |
1104 |
买入 |
| 09:53:21 |
8.98 |
7 |
1111 |
卖出 |
| 09:53:54 |
8.98 |
3 |
1114 |
卖出 |
| 09:53:57 |
8.98 |
4 |
1118 |
买入 |
| 09:54:00 |
8.98 |
9 |
1127 |
买入 |
| 09:54:03 |
8.98 |
1 |
1128 |
卖出 |
| 09:54:09 |
8.98 |
1 |
1129 |
卖出 |
| 09:54:33 |
8.98 |
13 |
1142 |
卖出 |
| 09:54:36 |
8.99 |
3 |
1145 |
买入 |
| 09:54:39 |
8.99 |
4 |
1149 |
卖出 |
| 09:54:42 |
8.99 |
1 |
1150 |
卖出 |
| 09:54:48 |
8.99 |
1 |
1151 |
卖出 |
| 09:54:51 |
8.99 |
1 |
1152 |
买入 |
| 09:55:36 |
9 |
11 |
1163 |
买入 |
| 09:55:39 |
8.99 |
1 |
1164 |
卖出 |
| 09:55:42 |
8.99 |
1 |
1165 |
卖出 |
| 09:56:21 |
8.98 |
5 |
1170 |
卖出 |
| 09:56:30 |
8.99 |
12 |
1182 |
买入 |
| 09:56:33 |
8.98 |
1 |
1183 |
卖出 |
| 09:56:42 |
8.99 |
6 |
1189 |
买入 |
| 09:58:27 |
8.98 |
66 |
1255 |
卖出 |
| 09:58:30 |
8.98 |
3 |
1258 |
卖出 |
| 09:58:33 |
8.98 |
1 |
1259 |
卖出 |
| 09:58:36 |
8.98 |
1 |
1260 |
卖出 |
| 09:58:54 |
8.99 |
10 |
1270 |
买入 |
| 09:58:57 |
8.98 |
2 |
1272 |
卖出 |
| 09:59:30 |
8.98 |
13 |
1285 |
卖出 |
| 09:59:33 |
8.98 |
33 |
1318 |
买入 |
| 09:59:36 |
8.99 |
6 |
1324 |
卖出 |
| 09:59:57 |
8.99 |
11 |
1335 |
卖出 |
| 10:00:00 |
8.99 |
1 |
1336 |
卖出 |
| 10:00:18 |
8.98 |
1 |
1337 |
卖出 |
| 10:01:03 |
8.98 |
1 |
1338 |
卖出 |
| 10:01:12 |
8.98 |
2 |
1340 |
卖出 |
| 10:01:15 |
8.98 |
2 |
1342 |
卖出 |
| 10:01:18 |
8.99 |
50 |
1392 |
买入 |
| 10:01:21 |
8.98 |
2 |
1394 |
卖出 |
| 10:01:24 |
8.98 |
1 |
1395 |
卖出 |
| 10:01:27 |
8.98 |
4 |
1399 |
卖出 |
| 10:01:45 |
8.99 |
4 |
1403 |
买入 |
| 10:01:48 |
8.98 |
1 |
1404 |
卖出 |
| 10:01:51 |
8.98 |
1 |
1405 |
卖出 |
| 10:01:54 |
8.99 |
5 |
1410 |
卖出 |
| 10:02:03 |
8.97 |
2 |
1412 |
卖出 |
| 10:02:24 |
9 |
1 |
1413 |
买入 |
| 10:02:27 |
8.98 |
1 |
1414 |
卖出 |
| 10:02:30 |
8.99 |
1 |
1415 |
买入 |
| 10:02:54 |
8.99 |
2 |
1417 |
卖出 |
| 10:02:57 |
8.99 |
1 |
1418 |
卖出 |
| 10:03:21 |
8.99 |
1 |
1419 |
卖出 |
| 10:03:24 |
9 |
12 |
1431 |
买入 |
| 10:03:30 |
9 |
1 |
1432 |
卖出 |
| 10:03:33 |
9 |
4 |
1436 |
卖出 |
| 10:03:36 |
9 |
3 |
1439 |
卖出 |
| 10:03:42 |
9 |
1 |
1440 |
卖出 |
| 10:03:45 |
9.01 |
30 |
1470 |
买入 |
| 10:03:48 |
8.97 |
4 |
1474 |
卖出 |
| 10:03:51 |
8.97 |
2 |
1476 |
卖出 |
| 10:04:03 |
8.97 |
1 |
1477 |
卖出 |
| 10:04:15 |
8.98 |
1 |
1478 |
卖出 |
| 10:04:18 |
8.98 |
1 |
1479 |
卖出 |
| 10:04:39 |
9.01 |
5 |
1484 |
买入 |
| 10:04:57 |
9.01 |
8 |
1492 |
买入 |
| 10:05:00 |
8.98 |
6 |
1498 |
卖出 |
| 10:05:03 |
8.99 |
18 |
1516 |
买入 |
| 10:05:06 |
8.98 |
2 |
1518 |
卖出 |
| 10:05:30 |
8.98 |
100 |
1618 |
卖出 |
| 10:05:33 |
8.99 |
6 |
1624 |
买入 |
| 10:06:15 |
8.98 |
2 |
1626 |
卖出 |
| 10:06:48 |
8.97 |
1 |
1627 |
卖出 |
| 10:07:09 |
8.98 |
1 |
1628 |
卖出 |
| 10:07:24 |
8.98 |
1 |
1629 |
卖出 |
| 10:07:27 |
8.98 |
15 |
1644 |
卖出 |
| 10:07:39 |
9.01 |
2 |
1646 |
买入 |
| 10:07:42 |
8.98 |
7 |
1653 |
卖出 |
| 10:07:45 |
8.98 |
1 |
1654 |
卖出 |
| 10:07:54 |
9.01 |
1 |
1655 |
买入 |
| 10:07:57 |
8.99 |
2 |
1657 |
卖出 |
| 10:08:09 |
8.99 |
3 |
1660 |
买入 |
| 10:08:54 |
8.97 |
2 |
1662 |
卖出 |
| 10:09:42 |
8.97 |
1 |
1663 |
卖出 |
| 10:10:03 |
8.97 |
10 |
1673 |
卖出 |
| 10:10:06 |
8.98 |
2 |
1675 |
卖出 |
| 10:10:09 |
8.98 |
1 |
1676 |
买入 |
| 10:10:33 |
8.98 |
14 |
1690 |
卖出 |
| 10:10:36 |
8.97 |
1 |
1691 |
卖出 |
| 10:10:39 |
8.98 |
2 |
1693 |
买入 |
| 10:10:42 |
8.98 |
4 |
1697 |
买入 |
| 10:11:24 |
8.98 |
1 |
1698 |
卖出 |
| 10:11:33 |
8.99 |
1 |
1699 |
卖出 |
| 10:12:03 |
8.98 |
2 |
1701 |
卖出 |
| 10:13:00 |
8.98 |
1 |
1702 |
卖出 |
| 10:13:33 |
8.98 |
2 |
1704 |
卖出 |
| 10:14:15 |
9 |
18 |
1722 |
买入 |
| 10:14:18 |
8.98 |
12 |
1734 |
卖出 |
| 10:14:21 |
8.98 |
1 |
1735 |
卖出 |
| 10:14:24 |
9 |
7 |
1742 |
买入 |
| 10:14:27 |
9 |
1 |
1743 |
买入 |
| 10:15:12 |
8.99 |
2 |
1745 |
卖出 |
| 10:15:24 |
8.99 |
1 |
1746 |
卖出 |
| 10:15:48 |
9.01 |
2 |
1748 |
买入 |
| 10:15:51 |
8.99 |
2 |
1750 |
卖出 |
| 10:15:54 |
8.99 |
2 |
1752 |
卖出 |
| 10:16:00 |
8.99 |
2 |
1754 |
卖出 |
| 10:16:30 |
8.99 |
2 |
1756 |
卖出 |
| 10:16:45 |
8.99 |
2 |
1758 |
卖出 |
| 10:17:27 |
8.99 |
1 |
1759 |
卖出 |
| 10:17:45 |
8.99 |
20 |
1779 |
卖出 |
| 10:17:48 |
8.98 |
3 |
1782 |
卖出 |
| 10:17:51 |
8.99 |
1 |
1783 |
买入 |
| 10:17:54 |
8.99 |
1 |
1784 |
买入 |
| 10:17:57 |
8.98 |
2 |
1786 |
卖出 |
| 10:18:12 |
8.99 |
3 |
1789 |
卖出 |
| 10:18:15 |
8.99 |
1 |
1790 |
卖出 |
| 10:18:51 |
8.99 |
1 |
1791 |
卖出 |
| 10:18:54 |
8.99 |
1 |
1792 |
卖出 |
| 10:19:12 |
8.99 |
1 |
1793 |
卖出 |
| 10:19:48 |
8.99 |
2 |
1795 |
卖出 |
| 10:20:18 |
8.99 |
1 |
1796 |
卖出 |
| 10:20:51 |
8.99 |
2 |
1798 |
卖出 |
| 10:21:06 |
8.99 |
47 |
1845 |
卖出 |
| 10:21:09 |
8.98 |
3 |
1848 |
卖出 |
| 10:21:27 |
8.99 |
18 |
1866 |
买入 |
| 10:21:42 |
8.99 |
19 |
1885 |
买入 |
| 10:21:45 |
8.98 |
3 |
1888 |
卖出 |
| 10:22:18 |
8.99 |
6 |
1894 |
买入 |
| 10:22:21 |
8.98 |
2 |
1896 |
卖出 |
| 10:22:36 |
8.99 |
1 |
1897 |
买入 |
| 10:22:39 |
8.98 |
9 |
1906 |
卖出 |
| 10:22:42 |
8.98 |
1 |
1907 |
卖出 |
| 10:22:45 |
8.98 |
1 |
1908 |
卖出 |
| 10:23:09 |
8.99 |
2 |
1910 |
卖出 |
| 10:23:12 |
8.99 |
2 |
1912 |
卖出 |
| 10:23:15 |
8.99 |
2 |
1914 |
卖出 |
| 10:23:18 |
8.99 |
1 |
1915 |
卖出 |
| 10:23:30 |
9 |
1 |
1916 |
买入 |
| 10:23:54 |
8.99 |
4 |
1920 |
卖出 |
| 10:23:57 |
8.99 |
6 |
1926 |
卖出 |
| 10:24:09 |
8.99 |
1 |
1927 |
卖出 |
| 10:24:15 |
8.99 |
5 |
1932 |
卖出 |
| 10:24:18 |
8.99 |
6 |
1938 |
卖出 |
| 10:24:21 |
8.99 |
2 |
1940 |
卖出 |
| 10:24:24 |
8.99 |
1 |
1941 |
卖出 |
| 10:24:51 |
8.99 |
5 |
1946 |
卖出 |
| 10:25:30 |
8.99 |
14 |
1960 |
卖出 |
| 10:25:33 |
8.98 |
3 |
1963 |
卖出 |
| 10:26:33 |
8.99 |
1 |
1964 |
买入 |
| 10:26:36 |
8.99 |
2 |
1966 |
买入 |
| 10:27:06 |
8.98 |
2 |
1968 |
卖出 |
| 10:27:21 |
8.99 |
2 |
1970 |
买入 |
| 10:27:42 |
8.99 |
2 |
1972 |
买入 |
| 10:27:45 |
8.98 |
1 |
1973 |
卖出 |
| 10:28:36 |
8.98 |
2 |
1975 |
卖出 |
| 10:28:39 |
8.98 |
1 |
1976 |
卖出 |
| 10:28:42 |
8.98 |
11 |
1987 |
卖出 |
| 10:28:48 |
8.98 |
20 |
2007 |
卖出 |