绝味食品[603517]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
51.3 |
3 |
3 |
集合竞价 |
| 09:15:05 |
51.3 |
3 |
3 |
集合竞价 |
| 09:15:11 |
51.1 |
19 |
19 |
集合竞价 |
| 09:15:14 |
51.1 |
19 |
19 |
集合竞价 |
| 09:15:58 |
51.1 |
22 |
22 |
集合竞价 |
| 09:16:26 |
51.08 |
19 |
19 |
集合竞价 |
| 09:16:38 |
51.08 |
19 |
19 |
集合竞价 |
| 09:16:41 |
51.08 |
19 |
19 |
集合竞价 |
| 09:16:52 |
51.08 |
19 |
19 |
集合竞价 |
| 09:17:20 |
51.1 |
19 |
19 |
集合竞价 |
| 09:17:29 |
51.08 |
19 |
19 |
集合竞价 |
| 09:17:41 |
51.08 |
31 |
31 |
集合竞价 |
| 09:17:53 |
51.08 |
49 |
49 |
集合竞价 |
| 09:18:14 |
51.08 |
49 |
49 |
集合竞价 |
| 09:18:17 |
51.08 |
31 |
31 |
集合竞价 |
| 09:18:35 |
51.08 |
35 |
35 |
集合竞价 |
| 09:19:17 |
51.08 |
35 |
35 |
集合竞价 |
| 09:19:23 |
51.08 |
35 |
35 |
集合竞价 |
| 09:19:26 |
51.08 |
43 |
43 |
集合竞价 |
| 09:20:02 |
51.08 |
44 |
44 |
集合竞价 |
| 09:20:08 |
51.08 |
56 |
56 |
集合竞价 |
| 09:20:14 |
51.08 |
56 |
56 |
集合竞价 |
| 09:20:20 |
51.08 |
56 |
56 |
集合竞价 |
| 09:20:56 |
51.08 |
61 |
61 |
集合竞价 |
| 09:21:02 |
51.08 |
64 |
64 |
集合竞价 |
| 09:21:17 |
51.08 |
67 |
67 |
集合竞价 |
| 09:21:38 |
51.08 |
67 |
67 |
集合竞价 |
| 09:21:41 |
51.08 |
69 |
69 |
集合竞价 |
| 09:22:02 |
51.08 |
84 |
84 |
集合竞价 |
| 09:22:23 |
51.08 |
85 |
85 |
集合竞价 |
| 09:22:38 |
51.08 |
85 |
85 |
集合竞价 |
| 09:23:29 |
51.08 |
85 |
85 |
集合竞价 |
| 09:23:32 |
51.08 |
91 |
91 |
集合竞价 |
| 09:23:38 |
51.08 |
106 |
106 |
集合竞价 |
| 09:23:56 |
51.08 |
106 |
106 |
集合竞价 |
| 09:23:59 |
51.08 |
107 |
107 |
集合竞价 |
| 09:24:08 |
51.08 |
107 |
107 |
集合竞价 |
| 09:24:14 |
51.08 |
107 |
107 |
集合竞价 |
| 09:24:17 |
51.08 |
115 |
115 |
集合竞价 |
| 09:24:20 |
51.08 |
116 |
116 |
集合竞价 |
| 09:24:23 |
51.08 |
126 |
126 |
集合竞价 |
| 09:24:29 |
51.08 |
130 |
130 |
集合竞价 |
| 09:24:32 |
51.08 |
136 |
136 |
集合竞价 |
| 09:24:38 |
51.08 |
153 |
153 |
集合竞价 |
| 09:24:41 |
51.08 |
157 |
157 |
集合竞价 |
| 09:24:44 |
51.08 |
158 |
158 |
集合竞价 |
| 09:24:47 |
51.08 |
159 |
159 |
集合竞价 |
| 09:24:50 |
51.08 |
160 |
160 |
集合竞价 |
| 09:24:53 |
51.08 |
169 |
169 |
集合竞价 |
| 09:24:56 |
51.08 |
170 |
170 |
集合竞价 |
| 09:24:59 |
51 |
185 |
185 |
集合竞价 |
| 09:25:03 |
51.08 |
216 |
401 |
买入 |
| 09:30:02 |
51.02 |
37 |
438 |
卖出 |
| 09:30:05 |
51.01 |
52 |
490 |
卖出 |
| 09:30:08 |
51.06 |
149 |
639 |
买入 |
| 09:30:11 |
51.02 |
123 |
762 |
卖出 |
| 09:30:14 |
51.06 |
36 |
798 |
买入 |
| 09:30:17 |
51.08 |
12 |
810 |
卖出 |
| 09:30:20 |
51.08 |
11 |
821 |
卖出 |
| 09:30:23 |
51.27 |
4 |
825 |
买入 |
| 09:30:26 |
51.27 |
12 |
837 |
买入 |
| 09:30:29 |
51.08 |
24 |
861 |
卖出 |
| 09:30:32 |
51.08 |
6 |
867 |
买入 |
| 09:30:35 |
51.08 |
25 |
892 |
卖出 |
| 09:30:38 |
51.08 |
11 |
903 |
买入 |
| 09:30:41 |
51.06 |
84 |
987 |
卖出 |
| 09:30:44 |
50.95 |
88 |
1075 |
卖出 |
| 09:30:47 |
50.94 |
31 |
1106 |
卖出 |
| 09:30:50 |
50.94 |
3 |
1109 |
买入 |
| 09:30:53 |
50.95 |
11 |
1120 |
买入 |
| 09:30:56 |
50.89 |
2 |
1122 |
卖出 |
| 09:30:59 |
50.89 |
2 |
1124 |
卖出 |
| 09:31:02 |
50.89 |
23 |
1147 |
卖出 |
| 09:31:05 |
50.89 |
23 |
1170 |
卖出 |
| 09:31:08 |
50.88 |
50 |
1220 |
卖出 |
| 09:31:11 |
50.88 |
13 |
1233 |
买入 |
| 09:31:14 |
50.9 |
136 |
1369 |
买入 |
| 09:31:17 |
51.06 |
19 |
1388 |
买入 |
| 09:31:20 |
51.07 |
42 |
1430 |
买入 |
| 09:31:23 |
51.25 |
6 |
1436 |
买入 |
| 09:31:26 |
51.2 |
23 |
1459 |
卖出 |
| 09:31:29 |
51.2 |
43 |
1502 |
买入 |
| 09:31:32 |
51.08 |
59 |
1561 |
卖出 |
| 09:31:35 |
51.35 |
37 |
1598 |
买入 |
| 09:31:38 |
51.3 |
3 |
1601 |
卖出 |
| 09:31:41 |
51.27 |
4 |
1605 |
买入 |
| 09:31:44 |
51.3 |
3 |
1608 |
买入 |
| 09:31:47 |
51.3 |
9 |
1617 |
买入 |
| 09:31:50 |
51.28 |
23 |
1640 |
卖出 |
| 09:31:53 |
51.29 |
5 |
1645 |
买入 |
| 09:31:56 |
51.3 |
2 |
1647 |
卖出 |
| 09:31:59 |
51.3 |
18 |
1665 |
卖出 |
| 09:32:02 |
51.35 |
5 |
1670 |
买入 |
| 09:32:05 |
51.28 |
12 |
1682 |
卖出 |
| 09:32:08 |
51.28 |
10 |
1692 |
卖出 |
| 09:32:11 |
51.28 |
2 |
1694 |
买入 |
| 09:32:14 |
51.28 |
115 |
1809 |
卖出 |
| 09:32:17 |
51.35 |
7 |
1816 |
买入 |
| 09:32:23 |
51.29 |
21 |
1837 |
买入 |
| 09:32:26 |
51.3 |
4 |
1841 |
买入 |
| 09:32:29 |
51.28 |
8 |
1849 |
卖出 |
| 09:32:32 |
51.28 |
31 |
1880 |
卖出 |
| 09:32:35 |
51.29 |
8 |
1888 |
买入 |
| 09:32:41 |
51.26 |
1 |
1889 |
卖出 |
| 09:32:47 |
51.27 |
7 |
1896 |
卖出 |
| 09:32:50 |
51.28 |
1 |
1897 |
买入 |
| 09:32:53 |
51.28 |
6 |
1903 |
卖出 |
| 09:32:56 |
51.3 |
8 |
1911 |
买入 |
| 09:32:59 |
51.3 |
12 |
1923 |
卖出 |
| 09:33:05 |
51.28 |
24 |
1947 |
卖出 |
| 09:33:08 |
51.26 |
55 |
2002 |
卖出 |
| 09:33:11 |
51.24 |
17 |
2019 |
卖出 |
| 09:33:14 |
51.24 |
36 |
2055 |
卖出 |
| 09:33:17 |
51.25 |
13 |
2068 |
买入 |
| 09:33:20 |
51.25 |
11 |
2079 |
买入 |
| 09:33:23 |
51.24 |
4 |
2083 |
卖出 |
| 09:33:26 |
51.24 |
18 |
2101 |
买入 |
| 09:33:29 |
51.24 |
3 |
2104 |
买入 |
| 09:33:32 |
51.22 |
17 |
2121 |
卖出 |
| 09:33:35 |
51.21 |
3 |
2124 |
卖出 |
| 09:33:38 |
51.21 |
10 |
2134 |
卖出 |
| 09:33:41 |
51.2 |
2 |
2136 |
卖出 |
| 09:33:44 |
51.1 |
43 |
2179 |
卖出 |
| 09:33:47 |
51.1 |
1 |
2180 |
卖出 |
| 09:33:50 |
51.1 |
7 |
2187 |
卖出 |
| 09:33:53 |
51.1 |
11 |
2198 |
卖出 |
| 09:33:56 |
51.17 |
30 |
2228 |
买入 |
| 09:33:59 |
51.2 |
9 |
2237 |
买入 |
| 09:34:02 |
51.2 |
7 |
2244 |
卖出 |
| 09:34:05 |
51.1 |
4 |
2248 |
卖出 |
| 09:34:08 |
51.11 |
1 |
2249 |
买入 |
| 09:34:11 |
51.1 |
5 |
2254 |
卖出 |
| 09:34:14 |
51.12 |
2 |
2256 |
买入 |
| 09:34:20 |
51.12 |
6 |
2262 |
买入 |
| 09:34:23 |
51.12 |
3 |
2265 |
买入 |
| 09:34:26 |
51.2 |
34 |
2299 |
买入 |
| 09:34:29 |
51.12 |
6 |
2305 |
卖出 |
| 09:34:32 |
51.12 |
7 |
2312 |
卖出 |
| 09:34:35 |
51.19 |
11 |
2323 |
买入 |
| 09:34:38 |
51.2 |
19 |
2342 |
买入 |
| 09:34:41 |
51.16 |
12 |
2354 |
卖出 |
| 09:34:44 |
51.21 |
13 |
2367 |
买入 |
| 09:34:47 |
51.2 |
7 |
2374 |
卖出 |
| 09:34:50 |
51.15 |
23 |
2397 |
卖出 |
| 09:34:56 |
51.15 |
34 |
2431 |
买入 |
| 09:34:59 |
51.2 |
15 |
2446 |
买入 |
| 09:35:02 |
51.21 |
16 |
2462 |
买入 |
| 09:35:05 |
51.2 |
15 |
2477 |
卖出 |
| 09:35:08 |
51.16 |
5 |
2482 |
卖出 |
| 09:35:11 |
51.16 |
31 |
2513 |
买入 |
| 09:35:14 |
51.15 |
10 |
2523 |
卖出 |
| 09:35:20 |
51.16 |
1 |
2524 |
卖出 |
| 09:35:23 |
51.16 |
2 |
2526 |
卖出 |
| 09:35:26 |
51.18 |
1 |
2527 |
买入 |
| 09:35:29 |
51.2 |
33 |
2560 |
买入 |
| 09:35:32 |
51.2 |
78 |
2638 |
买入 |
| 09:35:35 |
51.17 |
48 |
2686 |
卖出 |
| 09:35:38 |
51.17 |
5 |
2691 |
买入 |
| 09:35:41 |
51.17 |
1 |
2692 |
买入 |
| 09:35:44 |
51.18 |
13 |
2705 |
买入 |
| 09:35:50 |
51.21 |
4 |
2709 |
买入 |
| 09:35:53 |
51.21 |
15 |
2724 |
买入 |
| 09:35:56 |
51.24 |
74 |
2798 |
买入 |
| 09:35:59 |
51.31 |
24 |
2822 |
买入 |
| 09:36:02 |
51.3 |
39 |
2861 |
卖出 |
| 09:36:08 |
51.22 |
3 |
2864 |
卖出 |
| 09:36:11 |
51.21 |
38 |
2902 |
买入 |
| 09:36:14 |
51.32 |
23 |
2925 |
买入 |
| 09:36:20 |
51.31 |
1 |
2926 |
买入 |
| 09:36:23 |
51.32 |
8 |
2934 |
买入 |
| 09:36:26 |
51.31 |
42 |
2976 |
买入 |
| 09:36:32 |
51.31 |
6 |
2982 |
买入 |
| 09:36:35 |
51.31 |
12 |
2994 |
买入 |
| 09:36:38 |
51.31 |
8 |
3002 |
卖出 |
| 09:36:56 |
51.29 |
3 |
3005 |
买入 |
| 09:36:59 |
51.28 |
1 |
3006 |
卖出 |
| 09:37:05 |
51.23 |
9 |
3015 |
卖出 |
| 09:37:08 |
51.28 |
1 |
3016 |
买入 |
| 09:37:14 |
51.23 |
3 |
3019 |
卖出 |
| 09:37:23 |
51.24 |
2 |
3021 |
卖出 |
| 09:37:29 |
51.26 |
9 |
3030 |
买入 |
| 09:37:32 |
51.24 |
3 |
3033 |
卖出 |
| 09:37:35 |
51.24 |
6 |
3039 |
卖出 |
| 09:37:41 |
51.24 |
6 |
3045 |
卖出 |
| 09:37:47 |
51.24 |
41 |
3086 |
买入 |
| 09:37:50 |
51.24 |
2 |
3088 |
买入 |
| 09:37:53 |
51.24 |
16 |
3104 |
买入 |
| 09:37:56 |
51.24 |
2 |
3106 |
买入 |
| 09:37:59 |
51.24 |
3 |
3109 |
买入 |
| 09:38:05 |
51.24 |
9 |
3118 |
买入 |
| 09:38:08 |
51.24 |
3 |
3121 |
买入 |
| 09:38:14 |
51.26 |
4 |
3125 |
买入 |
| 09:38:17 |
51.26 |
5 |
3130 |
买入 |
| 09:38:20 |
51.26 |
3 |
3133 |
卖出 |
| 09:38:23 |
51.26 |
6 |
3139 |
卖出 |
| 09:38:26 |
51.28 |
9 |
3148 |
买入 |
| 09:38:29 |
51.29 |
7 |
3155 |
买入 |
| 09:38:32 |
51.36 |
176 |
3331 |
买入 |
| 09:38:35 |
51.46 |
26 |
3357 |
买入 |
| 09:38:38 |
51.41 |
17 |
3374 |
卖出 |
| 09:38:41 |
51.42 |
2 |
3376 |
买入 |
| 09:38:47 |
51.41 |
15 |
3391 |
买入 |
| 09:38:50 |
51.37 |
1 |
3392 |
卖出 |
| 09:38:53 |
51.36 |
4 |
3396 |
卖出 |
| 09:38:56 |
51.35 |
17 |
3413 |
卖出 |
| 09:39:02 |
51.36 |
6 |
3419 |
买入 |
| 09:39:05 |
51.29 |
12 |
3431 |
卖出 |
| 09:39:08 |
51.29 |
7 |
3438 |
卖出 |
| 09:39:11 |
51.29 |
12 |
3450 |
买入 |
| 09:39:14 |
51.36 |
23 |
3473 |
买入 |
| 09:39:17 |
51.33 |
2 |
3475 |
卖出 |
| 09:39:20 |
51.38 |
30 |
3505 |
买入 |
| 09:39:23 |
51.36 |
2 |
3507 |
卖出 |
| 09:39:26 |
51.36 |
6 |
3513 |
买入 |
| 09:39:29 |
51.36 |
18 |
3531 |
买入 |
| 09:39:32 |
51.36 |
5 |
3536 |
卖出 |
| 09:39:35 |
51.33 |
11 |
3547 |
卖出 |
| 09:39:38 |
51.3 |
7 |
3554 |
卖出 |
| 09:39:41 |
51.33 |
7 |
3561 |
买入 |
| 09:39:44 |
51.29 |
32 |
3593 |
卖出 |
| 09:39:47 |
51.35 |
15 |
3608 |
买入 |
| 09:39:50 |
51.41 |
5 |
3613 |
买入 |
| 09:39:53 |
51.33 |
3 |
3616 |
卖出 |
| 09:39:56 |
51.33 |
12 |
3628 |
卖出 |
| 09:40:02 |
51.42 |
7 |
3635 |
买入 |
| 09:40:08 |
51.35 |
6 |
3641 |
卖出 |
| 09:40:11 |
51.33 |
24 |
3665 |
卖出 |
| 09:40:14 |
51.25 |
59 |
3724 |
卖出 |
| 09:40:17 |
51.2 |
23 |
3747 |
卖出 |
| 09:40:20 |
51.17 |
12 |
3759 |
卖出 |
| 09:40:23 |
51.13 |
19 |
3778 |
卖出 |
| 09:40:26 |
51.13 |
23 |
3801 |
买入 |
| 09:40:29 |
51.12 |
14 |
3815 |
卖出 |
| 09:40:32 |
51.07 |
23 |
3838 |
卖出 |
| 09:40:35 |
51.07 |
17 |
3855 |
买入 |
| 09:40:38 |
51.09 |
9 |
3864 |
买入 |
| 09:40:41 |
51.1 |
7 |
3871 |
买入 |
| 09:40:47 |
51.1 |
7 |
3878 |
卖出 |
| 09:40:50 |
51.13 |
8 |
3886 |
买入 |
| 09:40:53 |
51.13 |
3 |
3889 |
买入 |
| 09:40:56 |
51.17 |
2 |
3891 |
买入 |
| 09:40:59 |
51.25 |
2 |
3893 |
买入 |
| 09:41:02 |
51.16 |
4 |
3897 |
卖出 |
| 09:41:05 |
51.25 |
9 |
3906 |
买入 |
| 09:41:08 |
51.25 |
22 |
3928 |
买入 |
| 09:41:11 |
51.34 |
4 |
3932 |
买入 |
| 09:41:14 |
51.26 |
4 |
3936 |
卖出 |
| 09:41:17 |
51.24 |
36 |
3972 |
卖出 |
| 09:41:20 |
51.24 |
13 |
3985 |
买入 |
| 09:41:23 |
51.24 |
7 |
3992 |
买入 |
| 09:41:26 |
51.24 |
26 |
4018 |
买入 |
| 09:41:29 |
51.25 |
2 |
4020 |
买入 |
| 09:41:32 |
51.35 |
16 |
4036 |
买入 |
| 09:41:35 |
51.45 |
15 |
4051 |
买入 |
| 09:41:38 |
51.25 |
71 |
4122 |
卖出 |
| 09:41:41 |
51.25 |
30 |
4152 |
买入 |
| 09:41:44 |
51.25 |
4 |
4156 |
卖出 |
| 09:41:47 |
51.35 |
10 |
4166 |
买入 |
| 09:41:50 |
51.35 |
11 |
4177 |
买入 |
| 09:41:53 |
51.26 |
1 |
4178 |
卖出 |
| 09:41:56 |
51.36 |
5 |
4183 |
买入 |
| 09:41:59 |
51.36 |
7 |
4190 |
买入 |
| 09:42:02 |
51.36 |
10 |
4200 |
买入 |
| 09:42:05 |
51.36 |
3 |
4203 |
买入 |
| 09:42:08 |
51.26 |
7 |
4210 |
卖出 |
| 09:42:11 |
51.36 |
3 |
4213 |
买入 |
| 09:42:14 |
51.29 |
26 |
4239 |
卖出 |
| 09:42:17 |
51.35 |
11 |
4250 |
买入 |
| 09:42:20 |
51.29 |
9 |
4259 |
卖出 |
| 09:42:23 |
51.29 |
2 |
4261 |
买入 |
| 09:42:26 |
51.33 |
2 |
4263 |
买入 |
| 09:42:29 |
51.33 |
2 |
4265 |
买入 |
| 09:42:32 |
51.26 |
12 |
4277 |
卖出 |
| 09:42:35 |
51.29 |
5 |
4282 |
卖出 |
| 09:42:38 |
51.32 |
1 |
4283 |
买入 |
| 09:42:41 |
51.33 |
2 |
4285 |
买入 |
| 09:42:44 |
51.25 |
120 |
4405 |
卖出 |
| 09:42:47 |
51.24 |
73 |
4478 |
卖出 |
| 09:42:50 |
51.25 |
11 |
4489 |
买入 |
| 09:42:53 |
51.25 |
6 |
4495 |
买入 |
| 09:42:56 |
51.25 |
9 |
4504 |
买入 |
| 09:42:59 |
51.25 |
10 |
4514 |
买入 |
| 09:43:02 |
51.25 |
20 |
4534 |
买入 |
| 09:43:05 |
51.27 |
6 |
4540 |
买入 |
| 09:43:11 |
51.29 |
5 |
4545 |
买入 |
| 09:43:14 |
51.24 |
32 |
4577 |
卖出 |
| 09:43:17 |
51.24 |
7 |
4584 |
卖出 |
| 09:43:23 |
51.24 |
1 |
4585 |
卖出 |
| 09:43:26 |
51.24 |
2 |
4587 |
卖出 |
| 09:43:32 |
51.24 |
1 |
4588 |
卖出 |
| 09:43:35 |
51.27 |
2 |
4590 |
买入 |
| 09:43:38 |
51.27 |
3 |
4593 |
买入 |
| 09:43:41 |
51.27 |
2 |
4595 |
买入 |
| 09:43:44 |
51.24 |
8 |
4603 |
卖出 |
| 09:43:47 |
51.17 |
45 |
4648 |
卖出 |
| 09:43:53 |
51.24 |
7 |
4655 |
买入 |
| 09:44:02 |
51.19 |
4 |
4659 |
卖出 |
| 09:44:08 |
51.22 |
7 |
4666 |
买入 |
| 09:44:11 |
51.19 |
7 |
4673 |
卖出 |
| 09:44:14 |
51.19 |
11 |
4684 |
卖出 |