安记食品[603696]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
8.78 |
3 |
3 |
集合竞价 |
| 09:15:05 |
8.78 |
4 |
4 |
集合竞价 |
| 09:15:08 |
8.79 |
16 |
16 |
集合竞价 |
| 09:16:11 |
8.95 |
110 |
110 |
集合竞价 |
| 09:16:53 |
8.97 |
210 |
210 |
集合竞价 |
| 09:17:17 |
8.97 |
210 |
210 |
集合竞价 |
| 09:17:20 |
8.97 |
410 |
410 |
集合竞价 |
| 09:17:26 |
8.97 |
563 |
563 |
集合竞价 |
| 09:18:17 |
9.18 |
810 |
810 |
集合竞价 |
| 09:18:41 |
9.18 |
810 |
810 |
集合竞价 |
| 09:18:47 |
9.18 |
810 |
810 |
集合竞价 |
| 09:18:53 |
9.17 |
810 |
810 |
集合竞价 |
| 09:19:05 |
9.17 |
810 |
810 |
集合竞价 |
| 09:19:14 |
9.17 |
810 |
810 |
集合竞价 |
| 09:19:23 |
8.72 |
11 |
11 |
集合竞价 |
| 09:19:50 |
8.71 |
22 |
22 |
集合竞价 |
| 09:22:11 |
8.71 |
32 |
32 |
集合竞价 |
| 09:23:14 |
8.71 |
43 |
43 |
集合竞价 |
| 09:23:35 |
8.71 |
63 |
63 |
集合竞价 |
| 09:24:29 |
8.71 |
211 |
211 |
集合竞价 |
| 09:24:53 |
8.71 |
211 |
211 |
集合竞价 |
| 09:24:56 |
8.71 |
211 |
211 |
集合竞价 |
| 09:24:59 |
8.72 |
213 |
213 |
集合竞价 |
| 09:25:03 |
8.75 |
213 |
426 |
卖出 |
| 09:30:02 |
8.78 |
1 |
427 |
买入 |
| 09:30:05 |
8.75 |
68 |
495 |
卖出 |
| 09:30:08 |
8.79 |
8 |
503 |
买入 |
| 09:30:11 |
8.79 |
16 |
519 |
买入 |
| 09:30:14 |
8.78 |
7 |
526 |
卖出 |
| 09:30:17 |
8.78 |
10 |
536 |
卖出 |
| 09:30:38 |
8.78 |
18 |
554 |
买入 |
| 09:30:47 |
8.8 |
2 |
556 |
买入 |
| 09:31:02 |
8.79 |
2 |
558 |
卖出 |
| 09:31:05 |
8.8 |
1 |
559 |
买入 |
| 09:31:14 |
8.8 |
1 |
560 |
买入 |
| 09:31:20 |
8.79 |
1 |
561 |
卖出 |
| 09:31:23 |
8.83 |
280 |
841 |
买入 |
| 09:31:26 |
8.83 |
96 |
937 |
卖出 |
| 09:31:56 |
8.8 |
3 |
940 |
卖出 |
| 09:32:02 |
8.79 |
17 |
957 |
卖出 |
| 09:32:05 |
8.79 |
4 |
961 |
买入 |
| 09:32:14 |
8.8 |
6 |
967 |
买入 |
| 09:32:17 |
8.79 |
1 |
968 |
卖出 |
| 09:32:20 |
8.8 |
2 |
970 |
买入 |
| 09:32:38 |
8.79 |
12 |
982 |
卖出 |
| 09:32:41 |
8.81 |
72 |
1054 |
买入 |
| 09:32:44 |
8.82 |
2 |
1056 |
买入 |
| 09:32:47 |
8.82 |
14 |
1070 |
买入 |
| 09:32:50 |
8.82 |
1 |
1071 |
买入 |
| 09:32:53 |
8.81 |
3 |
1074 |
卖出 |
| 09:32:56 |
8.82 |
37 |
1111 |
买入 |
| 09:32:59 |
8.83 |
1 |
1112 |
买入 |
| 09:33:02 |
8.82 |
2 |
1114 |
卖出 |
| 09:33:05 |
8.82 |
3 |
1117 |
买入 |
| 09:33:08 |
8.82 |
5 |
1122 |
买入 |
| 09:33:11 |
8.82 |
3 |
1125 |
卖出 |
| 09:33:14 |
8.83 |
2 |
1127 |
买入 |
| 09:33:17 |
8.82 |
2 |
1129 |
卖出 |
| 09:33:20 |
8.81 |
247 |
1376 |
卖出 |
| 09:33:23 |
8.81 |
5 |
1381 |
卖出 |
| 09:33:26 |
8.81 |
2 |
1383 |
卖出 |
| 09:33:32 |
8.81 |
1 |
1384 |
卖出 |
| 09:33:35 |
8.82 |
21 |
1405 |
买入 |
| 09:33:47 |
8.81 |
10 |
1415 |
卖出 |
| 09:33:56 |
8.82 |
2 |
1417 |
买入 |
| 09:33:59 |
8.82 |
1 |
1418 |
买入 |
| 09:34:05 |
8.81 |
2 |
1420 |
卖出 |
| 09:34:11 |
8.82 |
20 |
1440 |
买入 |
| 09:34:26 |
8.82 |
5 |
1445 |
买入 |
| 09:34:29 |
8.81 |
1 |
1446 |
卖出 |
| 09:34:41 |
8.81 |
1 |
1447 |
卖出 |
| 09:34:59 |
8.81 |
7 |
1454 |
卖出 |
| 09:35:02 |
8.81 |
18 |
1472 |
卖出 |
| 09:35:05 |
8.81 |
20 |
1492 |
卖出 |
| 09:35:14 |
8.81 |
4 |
1496 |
卖出 |
| 09:35:17 |
8.81 |
291 |
1787 |
卖出 |
| 09:35:20 |
8.81 |
72 |
1859 |
卖出 |
| 09:35:23 |
8.81 |
23 |
1882 |
卖出 |
| 09:35:26 |
8.81 |
18 |
1900 |
卖出 |
| 09:35:29 |
8.81 |
1 |
1901 |
买入 |
| 09:35:38 |
8.8 |
66 |
1967 |
卖出 |
| 09:35:41 |
8.79 |
34 |
2001 |
卖出 |
| 09:36:02 |
8.79 |
34 |
2035 |
卖出 |
| 09:36:05 |
8.79 |
1 |
2036 |
卖出 |
| 09:36:08 |
8.79 |
16 |
2052 |
卖出 |
| 09:36:11 |
8.79 |
2 |
2054 |
卖出 |
| 09:36:14 |
8.79 |
1 |
2055 |
买入 |
| 09:36:17 |
8.78 |
3 |
2058 |
卖出 |
| 09:36:20 |
8.78 |
1 |
2059 |
卖出 |
| 09:36:23 |
8.79 |
1 |
2060 |
买入 |
| 09:36:29 |
8.78 |
2 |
2062 |
卖出 |
| 09:36:44 |
8.79 |
1 |
2063 |
买入 |
| 09:36:47 |
8.79 |
1 |
2064 |
买入 |
| 09:36:50 |
8.78 |
19 |
2083 |
卖出 |
| 09:36:53 |
8.78 |
17 |
2100 |
买入 |
| 09:36:56 |
8.78 |
1 |
2101 |
卖出 |
| 09:36:59 |
8.76 |
110 |
2211 |
卖出 |
| 09:37:02 |
8.79 |
6 |
2217 |
买入 |
| 09:37:05 |
8.79 |
17 |
2234 |
买入 |
| 09:37:08 |
8.79 |
9 |
2243 |
卖出 |
| 09:37:11 |
8.8 |
61 |
2304 |
买入 |
| 09:37:14 |
8.79 |
1 |
2305 |
卖出 |
| 09:37:20 |
8.8 |
61 |
2366 |
买入 |
| 09:37:23 |
8.81 |
73 |
2439 |
买入 |
| 09:37:26 |
8.83 |
1 |
2440 |
买入 |
| 09:37:38 |
8.83 |
3 |
2443 |
买入 |
| 09:38:59 |
8.81 |
1 |
2444 |
卖出 |
| 09:39:08 |
8.82 |
11 |
2455 |
买入 |
| 09:39:14 |
8.81 |
3 |
2458 |
卖出 |
| 09:39:17 |
8.82 |
1 |
2459 |
买入 |
| 09:39:20 |
8.82 |
2 |
2461 |
卖出 |
| 09:39:26 |
8.82 |
1 |
2462 |
卖出 |
| 09:39:32 |
8.82 |
25 |
2487 |
卖出 |
| 09:39:47 |
8.82 |
11 |
2498 |
卖出 |
| 09:39:50 |
8.82 |
1 |
2499 |
卖出 |
| 09:39:56 |
8.83 |
1 |
2500 |
买入 |
| 09:39:59 |
8.82 |
6 |
2506 |
卖出 |
| 09:40:02 |
8.82 |
8 |
2514 |
卖出 |
| 09:40:08 |
8.82 |
19 |
2533 |
卖出 |
| 09:40:17 |
8.81 |
1 |
2534 |
卖出 |
| 09:40:26 |
8.81 |
22 |
2556 |
卖出 |
| 09:40:29 |
8.81 |
5 |
2561 |
卖出 |
| 09:40:47 |
8.8 |
1 |
2562 |
卖出 |
| 09:40:50 |
8.8 |
1 |
2563 |
卖出 |
| 09:41:05 |
8.8 |
8 |
2571 |
卖出 |
| 09:41:08 |
8.82 |
1 |
2572 |
买入 |
| 09:41:17 |
8.8 |
1 |
2573 |
卖出 |
| 09:41:38 |
8.8 |
1 |
2574 |
卖出 |
| 09:41:44 |
8.81 |
3 |
2577 |
买入 |
| 09:41:47 |
8.81 |
5 |
2582 |
买入 |
| 09:42:17 |
8.8 |
1 |
2583 |
卖出 |
| 09:42:35 |
8.8 |
133 |
2716 |
卖出 |
| 09:42:38 |
8.8 |
22 |
2738 |
卖出 |
| 09:42:41 |
8.8 |
14 |
2752 |
卖出 |
| 09:42:44 |
8.8 |
9 |
2761 |
卖出 |
| 09:42:47 |
8.8 |
7 |
2768 |
卖出 |
| 09:42:50 |
8.8 |
4 |
2772 |
卖出 |
| 09:42:53 |
8.8 |
4 |
2776 |
卖出 |
| 09:43:05 |
8.8 |
4 |
2780 |
卖出 |
| 09:43:17 |
8.8 |
1 |
2781 |
卖出 |
| 09:43:38 |
8.8 |
46 |
2827 |
卖出 |
| 09:43:41 |
8.8 |
5 |
2832 |
卖出 |
| 09:43:44 |
8.79 |
63 |
2895 |
卖出 |
| 09:44:05 |
8.78 |
1 |
2896 |
卖出 |
| 09:44:17 |
8.78 |
5 |
2901 |
卖出 |
| 09:44:23 |
8.79 |
2 |
2903 |
买入 |
| 09:44:26 |
8.78 |
7 |
2910 |
卖出 |
| 09:44:35 |
8.78 |
2 |
2912 |
卖出 |
| 09:44:38 |
8.78 |
2 |
2914 |
卖出 |
| 09:44:41 |
8.78 |
4 |
2918 |
卖出 |
| 09:44:53 |
8.78 |
1 |
2919 |
卖出 |
| 09:45:02 |
8.78 |
1 |
2920 |
卖出 |
| 09:45:23 |
8.78 |
62 |
2982 |
卖出 |
| 09:45:26 |
8.78 |
1 |
2983 |
卖出 |
| 09:45:32 |
8.78 |
1 |
2984 |
买入 |
| 09:45:44 |
8.77 |
1 |
2985 |
卖出 |
| 09:45:53 |
8.78 |
5 |
2990 |
买入 |
| 09:46:41 |
8.77 |
1 |
2991 |
卖出 |
| 09:46:50 |
8.77 |
1 |
2992 |
卖出 |
| 09:46:53 |
8.77 |
4 |
2996 |
卖出 |
| 09:47:05 |
8.77 |
20 |
3016 |
卖出 |
| 09:47:17 |
8.78 |
2 |
3018 |
买入 |
| 09:47:29 |
8.77 |
12 |
3030 |
卖出 |
| 09:47:32 |
8.77 |
1 |
3031 |
卖出 |
| 09:47:44 |
8.77 |
28 |
3059 |
卖出 |
| 09:47:47 |
8.77 |
15 |
3074 |
卖出 |
| 09:47:50 |
8.78 |
8 |
3082 |
买入 |
| 09:48:14 |
8.78 |
1 |
3083 |
买入 |
| 09:48:20 |
8.78 |
1 |
3084 |
买入 |
| 09:48:41 |
8.77 |
1 |
3085 |
卖出 |
| 09:49:14 |
8.78 |
1 |
3086 |
买入 |
| 09:49:20 |
8.78 |
8 |
3094 |
买入 |
| 09:49:23 |
8.78 |
84 |
3178 |
买入 |
| 09:49:29 |
8.78 |
3 |
3181 |
买入 |
| 09:49:32 |
8.77 |
4 |
3185 |
卖出 |
| 09:49:38 |
8.77 |
1 |
3186 |
卖出 |
| 09:50:02 |
8.78 |
2 |
3188 |
买入 |
| 09:50:08 |
8.77 |
4 |
3192 |
卖出 |
| 09:50:14 |
8.77 |
1 |
3193 |
卖出 |
| 09:50:26 |
8.77 |
1 |
3194 |
卖出 |
| 09:50:44 |
8.78 |
1 |
3195 |
买入 |
| 09:51:02 |
8.78 |
25 |
3220 |
买入 |
| 09:51:05 |
8.78 |
2 |
3222 |
买入 |
| 09:51:08 |
8.78 |
3 |
3225 |
买入 |
| 09:51:11 |
8.77 |
4 |
3229 |
卖出 |
| 09:51:23 |
8.77 |
1 |
3230 |
卖出 |
| 09:51:53 |
8.77 |
3 |
3233 |
卖出 |
| 09:51:59 |
8.77 |
4 |
3237 |
卖出 |
| 09:52:08 |
8.77 |
1 |
3238 |
卖出 |
| 09:52:38 |
8.78 |
62 |
3300 |
买入 |
| 09:53:08 |
8.78 |
1 |
3301 |
卖出 |
| 09:53:32 |
8.79 |
3 |
3304 |
买入 |
| 09:53:35 |
8.79 |
1 |
3305 |
买入 |
| 09:53:38 |
8.78 |
52 |
3357 |
卖出 |
| 09:53:41 |
8.79 |
1 |
3358 |
买入 |
| 09:53:53 |
8.77 |
80 |
3438 |
卖出 |
| 09:54:05 |
8.77 |
4 |
3442 |
卖出 |
| 09:54:08 |
8.77 |
7 |
3449 |
卖出 |
| 09:54:11 |
8.77 |
1 |
3450 |
卖出 |
| 09:54:32 |
8.78 |
1 |
3451 |
买入 |
| 09:54:35 |
8.77 |
4 |
3455 |
买入 |
| 09:54:41 |
8.76 |
20 |
3475 |
卖出 |
| 09:54:44 |
8.76 |
1 |
3476 |
卖出 |
| 09:55:11 |
8.78 |
2 |
3478 |
买入 |
| 09:55:14 |
8.78 |
1 |
3479 |
卖出 |
| 09:55:20 |
8.78 |
10 |
3489 |
买入 |
| 09:55:23 |
8.76 |
1 |
3490 |
卖出 |
| 09:55:32 |
8.78 |
8 |
3498 |
买入 |
| 09:55:56 |
8.77 |
5 |
3503 |
卖出 |
| 09:55:59 |
8.77 |
1 |
3504 |
买入 |
| 09:56:29 |
8.76 |
1 |
3505 |
卖出 |
| 09:56:32 |
8.76 |
4 |
3509 |
卖出 |
| 09:57:38 |
8.76 |
2 |
3511 |
卖出 |
| 09:58:02 |
8.76 |
4 |
3515 |
卖出 |
| 09:58:08 |
8.76 |
5 |
3520 |
卖出 |
| 09:58:14 |
8.77 |
2 |
3522 |
买入 |
| 09:58:26 |
8.77 |
4 |
3526 |
卖出 |
| 09:58:32 |
8.77 |
13 |
3539 |
卖出 |
| 09:58:38 |
8.76 |
1 |
3540 |
卖出 |
| 09:59:08 |
8.76 |
1 |
3541 |
卖出 |
| 09:59:11 |
8.78 |
10 |
3551 |
买入 |
| 09:59:50 |
8.77 |
1 |
3552 |
卖出 |
| 10:00:17 |
8.76 |
2 |
3554 |
卖出 |
| 10:00:35 |
8.77 |
1 |
3555 |
买入 |
| 10:00:56 |
8.77 |
6 |
3561 |
买入 |
| 10:00:59 |
8.77 |
11 |
3572 |
卖出 |
| 10:01:02 |
8.77 |
3 |
3575 |
卖出 |
| 10:01:05 |
8.76 |
1 |
3576 |
卖出 |
| 10:01:32 |
8.77 |
1 |
3577 |
买入 |
| 10:02:08 |
8.77 |
2 |
3579 |
买入 |
| 10:02:11 |
8.77 |
1 |
3580 |
买入 |
| 10:02:59 |
8.76 |
4 |
3584 |
卖出 |
| 10:03:11 |
8.77 |
4 |
3588 |
买入 |
| 10:03:26 |
8.78 |
1 |
3589 |
买入 |
| 10:04:29 |
8.78 |
16 |
3605 |
买入 |
| 10:04:32 |
8.78 |
1 |
3606 |
卖出 |
| 10:04:44 |
8.78 |
1 |
3607 |
卖出 |
| 10:04:59 |
8.79 |
1 |
3608 |
买入 |
| 10:05:17 |
8.78 |
1 |
3609 |
卖出 |
| 10:05:20 |
8.78 |
1 |
3610 |
卖出 |
| 10:05:32 |
8.79 |
1 |
3611 |
买入 |
| 10:05:50 |
8.78 |
5 |
3616 |
卖出 |
| 10:05:59 |
8.79 |
3 |
3619 |
买入 |
| 10:06:05 |
8.79 |
40 |
3659 |
买入 |
| 10:06:38 |
8.79 |
2 |
3661 |
买入 |
| 10:06:59 |
8.79 |
1 |
3662 |
买入 |
| 10:07:23 |
8.78 |
4 |
3666 |
卖出 |
| 10:07:59 |
8.79 |
1 |
3667 |
买入 |
| 10:08:11 |
8.79 |
16 |
3683 |
买入 |
| 10:09:59 |
8.79 |
1 |
3684 |
买入 |
| 10:10:17 |
8.77 |
2 |
3686 |
卖出 |
| 10:10:29 |
8.79 |
1 |
3687 |
买入 |
| 10:10:47 |
8.79 |
1 |
3688 |
买入 |
| 10:10:50 |
8.79 |
10 |
3698 |
买入 |
| 10:10:53 |
8.79 |
2 |
3700 |
买入 |
| 10:10:56 |
8.79 |
2 |
3702 |
卖出 |
| 10:10:59 |
8.79 |
1 |
3703 |
买入 |
| 10:11:23 |
8.79 |
1 |
3704 |
买入 |
| 10:11:41 |
8.79 |
10 |
3714 |
买入 |
| 10:11:47 |
8.79 |
5 |
3719 |
买入 |
| 10:11:50 |
8.79 |
2 |
3721 |
卖出 |
| 10:11:59 |
8.8 |
1 |
3722 |
买入 |
| 10:12:02 |
8.79 |
6 |
3728 |
卖出 |
| 10:12:17 |
8.78 |
2 |
3730 |
卖出 |
| 10:12:59 |
8.78 |
1 |
3731 |
买入 |
| 10:13:17 |
8.77 |
27 |
3758 |
卖出 |
| 10:13:32 |
8.78 |
1 |
3759 |
买入 |
| 10:13:59 |
8.78 |
2 |
3761 |
买入 |
| 10:14:26 |
8.77 |
2 |
3763 |
卖出 |
| 10:14:53 |
8.77 |
58 |
3821 |
卖出 |
| 10:14:59 |
8.78 |
1 |
3822 |
买入 |
| 10:15:05 |
8.78 |
2 |
3824 |
买入 |
| 10:15:17 |
8.78 |
22 |
3846 |
买入 |
| 10:16:17 |
8.78 |
31 |
3877 |
卖出 |
| 10:16:20 |
8.78 |
5 |
3882 |
买入 |
| 10:16:23 |
8.78 |
2 |
3884 |
卖出 |
| 10:16:32 |
8.78 |
3 |
3887 |
买入 |
| 10:16:59 |
8.78 |
1 |
3888 |
买入 |
| 10:17:20 |
8.78 |
3 |
3891 |
买入 |
| 10:17:23 |
8.78 |
3 |
3894 |
买入 |
| 10:17:26 |
8.78 |
1 |
3895 |
买入 |
| 10:17:59 |
8.78 |
1 |
3896 |
买入 |
| 10:18:02 |
8.78 |
2 |
3898 |
买入 |
| 10:18:23 |
8.78 |
7 |
3905 |
卖出 |
| 10:18:26 |
8.78 |
1 |
3906 |
卖出 |
| 10:18:32 |
8.78 |
3 |
3909 |
卖出 |
| 10:19:05 |
8.77 |
26 |
3935 |
卖出 |
| 10:19:50 |
8.77 |
1 |
3936 |
卖出 |
| 10:20:47 |
8.78 |
3 |
3939 |
卖出 |
| 10:20:50 |
8.78 |
3 |
3942 |
卖出 |
| 10:20:53 |
8.78 |
1 |
3943 |
买入 |
| 10:20:56 |
8.79 |
1 |
3944 |
买入 |
| 10:21:47 |
8.78 |
1 |
3945 |
卖出 |
| 10:21:50 |
8.78 |
1 |
3946 |
买入 |
| 10:21:59 |
8.79 |
1 |
3947 |
买入 |
| 10:22:02 |
8.78 |
1 |
3948 |
卖出 |
| 10:22:05 |
8.78 |
1 |
3949 |
卖出 |
| 10:22:11 |
8.77 |
32 |
3981 |
卖出 |
| 10:22:23 |
8.77 |
7 |
3988 |
卖出 |
| 10:22:32 |
8.77 |
2 |
3990 |
卖出 |