安井食品[603345]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
118 |
2 |
2 |
集合竞价 |
| 09:15:09 |
117.5 |
9 |
9 |
集合竞价 |
| 09:15:15 |
117.8 |
9 |
9 |
集合竞价 |
| 09:15:45 |
117.89 |
10 |
10 |
集合竞价 |
| 09:15:54 |
117.89 |
9 |
9 |
集合竞价 |
| 09:16:00 |
117.93 |
9 |
9 |
集合竞价 |
| 09:16:21 |
117.93 |
9 |
9 |
集合竞价 |
| 09:16:45 |
117.94 |
10 |
10 |
集合竞价 |
| 09:16:51 |
117.93 |
9 |
9 |
集合竞价 |
| 09:17:57 |
117.89 |
15 |
15 |
集合竞价 |
| 09:19:00 |
117.89 |
16 |
16 |
集合竞价 |
| 09:19:15 |
117.89 |
16 |
16 |
集合竞价 |
| 09:19:45 |
117.89 |
16 |
16 |
集合竞价 |
| 09:20:33 |
117.89 |
16 |
16 |
集合竞价 |
| 09:21:24 |
117.89 |
19 |
19 |
集合竞价 |
| 09:21:42 |
117.89 |
19 |
19 |
集合竞价 |
| 09:21:51 |
117.89 |
25 |
25 |
集合竞价 |
| 09:22:06 |
117.89 |
26 |
26 |
集合竞价 |
| 09:22:24 |
117.89 |
27 |
27 |
集合竞价 |
| 09:22:30 |
117.89 |
28 |
28 |
集合竞价 |
| 09:22:33 |
117.89 |
28 |
28 |
集合竞价 |
| 09:22:39 |
117.89 |
29 |
29 |
集合竞价 |
| 09:22:42 |
117.89 |
29 |
29 |
集合竞价 |
| 09:22:57 |
117.89 |
29 |
29 |
集合竞价 |
| 09:23:03 |
117.89 |
29 |
29 |
集合竞价 |
| 09:23:12 |
117.89 |
29 |
29 |
集合竞价 |
| 09:23:24 |
117.89 |
29 |
29 |
集合竞价 |
| 09:23:27 |
117.89 |
30 |
30 |
集合竞价 |
| 09:23:30 |
117.89 |
31 |
31 |
集合竞价 |
| 09:23:33 |
117.89 |
32 |
32 |
集合竞价 |
| 09:23:42 |
117.89 |
32 |
32 |
集合竞价 |
| 09:23:48 |
117.89 |
33 |
33 |
集合竞价 |
| 09:24:00 |
117.89 |
34 |
34 |
集合竞价 |
| 09:24:09 |
117.89 |
34 |
34 |
集合竞价 |
| 09:24:12 |
117.89 |
35 |
35 |
集合竞价 |
| 09:24:21 |
117.89 |
38 |
38 |
集合竞价 |
| 09:24:24 |
117.89 |
38 |
38 |
集合竞价 |
| 09:24:27 |
117.89 |
38 |
38 |
集合竞价 |
| 09:24:30 |
117.89 |
48 |
48 |
集合竞价 |
| 09:24:36 |
117.89 |
51 |
51 |
集合竞价 |
| 09:24:42 |
117.89 |
52 |
52 |
集合竞价 |
| 09:24:45 |
117.89 |
52 |
52 |
集合竞价 |
| 09:24:48 |
117.89 |
52 |
52 |
集合竞价 |
| 09:24:51 |
117.89 |
53 |
53 |
集合竞价 |
| 09:24:54 |
117.89 |
81 |
81 |
集合竞价 |
| 09:24:57 |
117.89 |
99 |
99 |
集合竞价 |
| 09:25:01 |
117.89 |
103 |
103 |
集合竞价 |
| 09:25:06 |
117.89 |
103 |
206 |
卖出 |
| 09:30:00 |
117.89 |
1 |
207 |
卖出 |
| 09:30:03 |
117.86 |
25 |
232 |
卖出 |
| 09:30:06 |
117.8 |
48 |
280 |
卖出 |
| 09:30:09 |
117.8 |
21 |
301 |
买入 |
| 09:30:12 |
117.7 |
14 |
315 |
卖出 |
| 09:30:15 |
117.65 |
43 |
358 |
卖出 |
| 09:30:18 |
117.5 |
10 |
368 |
卖出 |
| 09:30:21 |
117.3 |
18 |
386 |
卖出 |
| 09:30:24 |
117.1 |
23 |
409 |
卖出 |
| 09:30:27 |
117.2 |
2 |
411 |
卖出 |
| 09:30:30 |
117.1 |
4 |
415 |
卖出 |
| 09:30:33 |
116.66 |
36 |
451 |
卖出 |
| 09:30:36 |
116.61 |
7 |
458 |
卖出 |
| 09:30:39 |
116.61 |
15 |
473 |
卖出 |
| 09:30:42 |
116.61 |
35 |
508 |
买入 |
| 09:30:45 |
116.5 |
19 |
527 |
买入 |
| 09:30:48 |
116.6 |
22 |
549 |
买入 |
| 09:30:51 |
116.66 |
26 |
575 |
买入 |
| 09:30:54 |
116.71 |
103 |
678 |
买入 |
| 09:30:57 |
116.68 |
19 |
697 |
卖出 |
| 09:31:00 |
116.68 |
20 |
717 |
卖出 |
| 09:31:03 |
116.66 |
19 |
736 |
卖出 |
| 09:31:06 |
116.53 |
18 |
754 |
卖出 |
| 09:31:09 |
116.52 |
18 |
772 |
卖出 |
| 09:31:12 |
116.52 |
9 |
781 |
卖出 |
| 09:31:15 |
116.52 |
11 |
792 |
卖出 |
| 09:31:18 |
116.52 |
72 |
864 |
买入 |
| 09:31:21 |
116.52 |
20 |
884 |
买入 |
| 09:31:24 |
116.5 |
10 |
894 |
卖出 |
| 09:31:27 |
116.52 |
20 |
914 |
买入 |
| 09:31:30 |
116.5 |
32 |
946 |
买入 |
| 09:31:33 |
116.1 |
64 |
1010 |
卖出 |
| 09:31:36 |
116.49 |
12 |
1022 |
买入 |
| 09:31:39 |
116.1 |
18 |
1040 |
卖出 |
| 09:31:42 |
116.5 |
35 |
1075 |
买入 |
| 09:31:45 |
116.26 |
6 |
1081 |
卖出 |
| 09:31:48 |
116.5 |
6 |
1087 |
买入 |
| 09:31:51 |
116.5 |
23 |
1110 |
买入 |
| 09:31:54 |
116.1 |
58 |
1168 |
卖出 |
| 09:31:57 |
116.5 |
9 |
1177 |
买入 |
| 09:32:00 |
116.5 |
4 |
1181 |
买入 |
| 09:32:03 |
116.28 |
91 |
1272 |
卖出 |
| 09:32:06 |
116.37 |
4 |
1276 |
买入 |
| 09:32:09 |
116.25 |
8 |
1284 |
买入 |
| 09:32:12 |
116.25 |
26 |
1310 |
买入 |
| 09:32:15 |
116.48 |
3 |
1313 |
买入 |
| 09:32:18 |
116.26 |
21 |
1334 |
卖出 |
| 09:32:21 |
116.48 |
17 |
1351 |
买入 |
| 09:32:24 |
116.5 |
79 |
1430 |
买入 |
| 09:32:27 |
116.66 |
13 |
1443 |
买入 |
| 09:32:30 |
116.66 |
6 |
1449 |
买入 |
| 09:32:33 |
116.71 |
119 |
1568 |
买入 |
| 09:32:36 |
116.71 |
53 |
1621 |
买入 |
| 09:32:39 |
116.71 |
14 |
1635 |
买入 |
| 09:32:42 |
116.71 |
25 |
1660 |
买入 |
| 09:32:45 |
116.89 |
5 |
1665 |
买入 |
| 09:32:48 |
116.79 |
17 |
1682 |
卖出 |
| 09:32:51 |
116.87 |
9 |
1691 |
买入 |
| 09:32:54 |
116.81 |
6 |
1697 |
卖出 |
| 09:32:57 |
116.82 |
16 |
1713 |
买入 |
| 09:33:00 |
116.94 |
7 |
1720 |
买入 |
| 09:33:03 |
116.71 |
58 |
1778 |
卖出 |
| 09:33:06 |
116.68 |
78 |
1856 |
卖出 |
| 09:33:09 |
116.71 |
15 |
1871 |
买入 |
| 09:33:12 |
117 |
8 |
1879 |
买入 |
| 09:33:15 |
117 |
28 |
1907 |
买入 |
| 09:33:18 |
117.2 |
33 |
1940 |
买入 |
| 09:33:21 |
117.21 |
2 |
1942 |
买入 |
| 09:33:24 |
117.21 |
13 |
1955 |
卖出 |
| 09:33:27 |
117.21 |
5 |
1960 |
卖出 |
| 09:33:30 |
117.21 |
4 |
1964 |
买入 |
| 09:33:33 |
117.19 |
16 |
1980 |
卖出 |
| 09:33:36 |
117.01 |
5 |
1985 |
卖出 |
| 09:33:39 |
117.02 |
21 |
2006 |
买入 |
| 09:33:42 |
117.02 |
2 |
2008 |
卖出 |
| 09:33:45 |
117 |
18 |
2026 |
卖出 |
| 09:33:48 |
117.02 |
7 |
2033 |
买入 |
| 09:33:51 |
117.01 |
12 |
2045 |
卖出 |
| 09:33:54 |
117 |
7 |
2052 |
卖出 |
| 09:33:57 |
117.01 |
5 |
2057 |
买入 |
| 09:34:00 |
117 |
10 |
2067 |
卖出 |
| 09:34:03 |
116.9 |
17 |
2084 |
卖出 |
| 09:34:06 |
116.89 |
10 |
2094 |
卖出 |
| 09:34:09 |
116.9 |
21 |
2115 |
买入 |
| 09:34:12 |
117.01 |
9 |
2124 |
买入 |
| 09:34:15 |
116.9 |
9 |
2133 |
卖出 |
| 09:34:18 |
117 |
29 |
2162 |
买入 |
| 09:34:21 |
117 |
10 |
2172 |
买入 |
| 09:34:24 |
117 |
7 |
2179 |
买入 |
| 09:34:27 |
117.01 |
12 |
2191 |
买入 |
| 09:34:33 |
116.99 |
25 |
2216 |
卖出 |
| 09:34:36 |
116.91 |
2 |
2218 |
卖出 |
| 09:34:42 |
116.91 |
3 |
2221 |
卖出 |
| 09:34:48 |
116.91 |
3 |
2224 |
卖出 |
| 09:34:51 |
116.91 |
11 |
2235 |
卖出 |
| 09:34:54 |
116.9 |
3 |
2238 |
卖出 |
| 09:35:00 |
116.91 |
8 |
2246 |
买入 |
| 09:35:03 |
116.91 |
13 |
2259 |
卖出 |
| 09:35:06 |
116.9 |
33 |
2292 |
卖出 |
| 09:35:09 |
116.91 |
5 |
2297 |
买入 |
| 09:35:12 |
116.99 |
5 |
2302 |
买入 |
| 09:35:15 |
116.99 |
8 |
2310 |
卖出 |
| 09:35:18 |
116.99 |
3 |
2313 |
卖出 |
| 09:35:24 |
116.96 |
2 |
2315 |
卖出 |
| 09:35:30 |
116.96 |
1 |
2316 |
买入 |
| 09:35:33 |
116.92 |
16 |
2332 |
卖出 |
| 09:35:39 |
116.92 |
6 |
2338 |
卖出 |
| 09:35:42 |
116.93 |
1 |
2339 |
买入 |
| 09:35:45 |
116.93 |
17 |
2356 |
卖出 |
| 09:35:48 |
116.93 |
2 |
2358 |
买入 |
| 09:35:51 |
116.93 |
7 |
2365 |
买入 |
| 09:35:54 |
116.93 |
22 |
2387 |
买入 |
| 09:36:03 |
116.93 |
12 |
2399 |
卖出 |
| 09:36:06 |
116.93 |
11 |
2410 |
卖出 |
| 09:36:09 |
117 |
10 |
2420 |
买入 |
| 09:36:12 |
117 |
1 |
2421 |
买入 |
| 09:36:15 |
117.01 |
13 |
2434 |
买入 |
| 09:36:18 |
117.01 |
1 |
2435 |
买入 |
| 09:36:21 |
117.01 |
6 |
2441 |
卖出 |
| 09:36:24 |
117.11 |
2 |
2443 |
买入 |
| 09:36:30 |
117.15 |
3 |
2446 |
买入 |
| 09:36:33 |
117.12 |
17 |
2463 |
卖出 |
| 09:36:36 |
117.19 |
44 |
2507 |
买入 |
| 09:36:39 |
117.15 |
3 |
2510 |
卖出 |
| 09:36:42 |
117.18 |
5 |
2515 |
买入 |
| 09:36:45 |
117.18 |
4 |
2519 |
买入 |
| 09:36:48 |
117.19 |
13 |
2532 |
买入 |
| 09:36:51 |
117.24 |
3 |
2535 |
买入 |
| 09:36:54 |
117.23 |
8 |
2543 |
卖出 |
| 09:36:57 |
117.48 |
5 |
2548 |
买入 |
| 09:37:00 |
117.49 |
6 |
2554 |
买入 |
| 09:37:03 |
117.49 |
1 |
2555 |
买入 |
| 09:37:06 |
117.23 |
21 |
2576 |
卖出 |
| 09:37:09 |
117.48 |
5 |
2581 |
买入 |
| 09:37:12 |
117.41 |
1 |
2582 |
买入 |
| 09:37:18 |
117.4 |
2 |
2584 |
卖出 |
| 09:37:21 |
117.4 |
3 |
2587 |
卖出 |
| 09:37:24 |
117.48 |
6 |
2593 |
卖出 |
| 09:37:30 |
117.65 |
2 |
2595 |
买入 |
| 09:37:33 |
117.66 |
5 |
2600 |
买入 |
| 09:37:36 |
117.66 |
19 |
2619 |
买入 |
| 09:37:39 |
117.5 |
5 |
2624 |
卖出 |
| 09:37:42 |
117.5 |
17 |
2641 |
买入 |
| 09:37:45 |
117.65 |
5 |
2646 |
买入 |
| 09:37:51 |
117.56 |
3 |
2649 |
卖出 |
| 09:37:54 |
117.65 |
2 |
2651 |
买入 |
| 09:38:00 |
117.65 |
3 |
2654 |
买入 |
| 09:38:03 |
117.66 |
3 |
2657 |
买入 |
| 09:38:06 |
117.66 |
21 |
2678 |
买入 |
| 09:38:09 |
117.66 |
2 |
2680 |
卖出 |
| 09:38:15 |
117.66 |
6 |
2686 |
买入 |
| 09:38:18 |
117.64 |
15 |
2701 |
卖出 |
| 09:38:21 |
117.64 |
6 |
2707 |
卖出 |
| 09:38:24 |
117.65 |
2 |
2709 |
买入 |
| 09:38:27 |
117.65 |
10 |
2719 |
买入 |
| 09:38:30 |
117.7 |
12 |
2731 |
买入 |
| 09:38:33 |
117.64 |
3 |
2734 |
卖出 |
| 09:38:36 |
117.63 |
22 |
2756 |
卖出 |
| 09:38:39 |
117.64 |
2 |
2758 |
买入 |
| 09:38:42 |
117.64 |
3 |
2761 |
买入 |
| 09:38:45 |
117.64 |
2 |
2763 |
卖出 |
| 09:38:48 |
117.65 |
3 |
2766 |
买入 |
| 09:38:51 |
117.63 |
6 |
2772 |
卖出 |
| 09:38:54 |
117.6 |
6 |
2778 |
卖出 |
| 09:38:57 |
117.52 |
2 |
2780 |
卖出 |
| 09:39:00 |
117.38 |
5 |
2785 |
卖出 |
| 09:39:06 |
117.38 |
4 |
2789 |
卖出 |
| 09:39:09 |
117.36 |
2 |
2791 |
卖出 |
| 09:39:12 |
117.35 |
3 |
2794 |
卖出 |
| 09:39:15 |
117.3 |
18 |
2812 |
卖出 |
| 09:39:18 |
117.35 |
26 |
2838 |
买入 |
| 09:39:21 |
117.3 |
5 |
2843 |
卖出 |
| 09:39:24 |
117.3 |
2 |
2845 |
卖出 |
| 09:39:27 |
117.29 |
5 |
2850 |
卖出 |
| 09:39:30 |
117.35 |
1 |
2851 |
买入 |
| 09:39:33 |
117.29 |
6 |
2857 |
卖出 |
| 09:39:36 |
117.29 |
16 |
2873 |
卖出 |
| 09:39:39 |
117.29 |
2 |
2875 |
买入 |
| 09:39:42 |
117.29 |
13 |
2888 |
买入 |
| 09:39:45 |
117.22 |
24 |
2912 |
卖出 |
| 09:40:00 |
117.2 |
20 |
2932 |
卖出 |
| 09:40:03 |
117.12 |
4 |
2936 |
卖出 |
| 09:40:06 |
117.01 |
8 |
2944 |
卖出 |
| 09:40:09 |
117.01 |
1 |
2945 |
卖出 |
| 09:40:12 |
117.01 |
5 |
2950 |
卖出 |
| 09:40:15 |
117.35 |
22 |
2972 |
买入 |
| 09:40:18 |
117.49 |
8 |
2980 |
买入 |
| 09:40:21 |
117.49 |
4 |
2984 |
买入 |
| 09:40:24 |
117.49 |
19 |
3003 |
卖出 |
| 09:40:27 |
117.5 |
4 |
3007 |
买入 |
| 09:40:30 |
117.63 |
18 |
3025 |
买入 |
| 09:40:33 |
117.51 |
1 |
3026 |
卖出 |
| 09:40:36 |
117.63 |
30 |
3056 |
买入 |
| 09:40:39 |
117.51 |
2 |
3058 |
卖出 |
| 09:40:45 |
117.63 |
1 |
3059 |
买入 |
| 09:40:48 |
117.51 |
1 |
3060 |
卖出 |
| 09:40:51 |
117.5 |
14 |
3074 |
卖出 |
| 09:40:54 |
117.5 |
1 |
3075 |
买入 |
| 09:41:03 |
117.51 |
6 |
3081 |
买入 |
| 09:41:06 |
117.5 |
15 |
3096 |
卖出 |
| 09:41:09 |
117.51 |
4 |
3100 |
买入 |
| 09:41:12 |
117.51 |
33 |
3133 |
买入 |
| 09:41:15 |
117.51 |
1 |
3134 |
卖出 |
| 09:41:21 |
117.61 |
7 |
3141 |
买入 |
| 09:41:24 |
117.65 |
48 |
3189 |
买入 |
| 09:41:27 |
117.7 |
2 |
3191 |
买入 |
| 09:41:30 |
117.7 |
7 |
3198 |
买入 |
| 09:41:33 |
117.65 |
14 |
3212 |
卖出 |
| 09:41:36 |
117.64 |
28 |
3240 |
卖出 |
| 09:41:42 |
117.81 |
2 |
3242 |
买入 |
| 09:41:48 |
117.86 |
1 |
3243 |
买入 |
| 09:41:51 |
117.86 |
16 |
3259 |
买入 |
| 09:41:57 |
117.9 |
28 |
3287 |
买入 |
| 09:42:00 |
117.9 |
23 |
3310 |
买入 |
| 09:42:03 |
118.3 |
43 |
3353 |
买入 |
| 09:42:06 |
118.35 |
23 |
3376 |
买入 |
| 09:42:12 |
118.21 |
3 |
3379 |
买入 |
| 09:42:18 |
118.15 |
2 |
3381 |
买入 |
| 09:42:21 |
118.21 |
3 |
3384 |
卖出 |
| 09:42:27 |
118.22 |
3 |
3387 |
卖出 |
| 09:42:30 |
118.33 |
4 |
3391 |
买入 |
| 09:42:33 |
118.35 |
14 |
3405 |
买入 |
| 09:42:36 |
118.35 |
31 |
3436 |
买入 |
| 09:42:39 |
118.33 |
2 |
3438 |
卖出 |
| 09:42:42 |
118.35 |
2 |
3440 |
买入 |
| 09:42:45 |
118.35 |
4 |
3444 |
卖出 |
| 09:42:48 |
118.4 |
2 |
3446 |
买入 |
| 09:42:51 |
118.4 |
1 |
3447 |
买入 |
| 09:42:57 |
118.45 |
3 |
3450 |
买入 |
| 09:43:00 |
118.45 |
4 |
3454 |
买入 |
| 09:43:03 |
118.5 |
7 |
3461 |
买入 |
| 09:43:06 |
118.45 |
18 |
3479 |
卖出 |
| 09:43:12 |
118.59 |
2 |
3481 |
买入 |
| 09:43:15 |
118.6 |
8 |
3489 |
买入 |
| 09:43:18 |
118.6 |
1 |
3490 |
卖出 |
| 09:43:21 |
118.61 |
3 |
3493 |
卖出 |
| 09:43:24 |
118.66 |
3 |
3496 |
买入 |
| 09:43:27 |
118.69 |
24 |
3520 |
买入 |
| 09:43:30 |
118.69 |
11 |
3531 |
卖出 |
| 09:43:33 |
118.69 |
2 |
3533 |
卖出 |
| 09:43:36 |
118.69 |
28 |
3561 |
卖出 |
| 09:43:39 |
118.52 |
53 |
3614 |
卖出 |
| 09:43:42 |
118.4 |
18 |
3632 |
卖出 |
| 09:43:45 |
118.41 |
4 |
3636 |
买入 |
| 09:43:48 |
118.4 |
3 |
3639 |
卖出 |
| 09:43:51 |
118.41 |
4 |
3643 |
买入 |
| 09:43:54 |
118.41 |
7 |
3650 |
卖出 |
| 09:43:57 |
118.41 |
17 |
3667 |
买入 |
| 09:44:00 |
118.26 |
15 |
3682 |
卖出 |
| 09:44:03 |
118.28 |
5 |
3687 |
买入 |
| 09:44:06 |
118.3 |
2 |
3689 |
买入 |
| 09:44:09 |
117.9 |
4 |
3693 |
卖出 |