一鸣食品[605179]2022-03-04交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:32 |
12 |
255 |
255 |
集合竞价 |
09:15:35 |
12 |
255 |
255 |
集合竞价 |
09:15:50 |
12 |
255 |
255 |
集合竞价 |
09:15:59 |
12 |
255 |
255 |
集合竞价 |
09:16:05 |
12 |
255 |
255 |
集合竞价 |
09:16:08 |
12 |
255 |
255 |
集合竞价 |
09:16:11 |
12 |
255 |
255 |
集合竞价 |
09:16:14 |
12 |
255 |
255 |
集合竞价 |
09:16:17 |
12 |
255 |
255 |
集合竞价 |
09:16:23 |
12 |
255 |
255 |
集合竞价 |
09:16:32 |
12 |
255 |
255 |
集合竞价 |
09:16:35 |
12 |
255 |
255 |
集合竞价 |
09:16:41 |
12 |
255 |
255 |
集合竞价 |
09:16:47 |
12 |
255 |
255 |
集合竞价 |
09:16:50 |
12 |
255 |
255 |
集合竞价 |
09:16:56 |
12 |
255 |
255 |
集合竞价 |
09:17:05 |
12 |
255 |
255 |
集合竞价 |
09:17:11 |
12 |
255 |
255 |
集合竞价 |
09:17:14 |
12 |
255 |
255 |
集合竞价 |
09:17:17 |
12.02 |
255 |
255 |
集合竞价 |
09:17:29 |
12.02 |
255 |
255 |
集合竞价 |
09:17:32 |
12.02 |
255 |
255 |
集合竞价 |
09:17:35 |
12.02 |
255 |
255 |
集合竞价 |
09:17:44 |
12.02 |
255 |
255 |
集合竞价 |
09:17:50 |
12.02 |
255 |
255 |
集合竞价 |
09:17:56 |
12.02 |
255 |
255 |
集合竞价 |
09:17:59 |
13.12 |
16 |
16 |
集合竞价 |
09:18:41 |
13.12 |
16 |
16 |
集合竞价 |
09:18:47 |
13.12 |
16 |
16 |
集合竞价 |
09:18:53 |
13.02 |
163 |
163 |
集合竞价 |
09:18:56 |
13.02 |
163 |
163 |
集合竞价 |
09:19:02 |
13.12 |
16 |
16 |
集合竞价 |
09:19:44 |
13.12 |
16 |
16 |
集合竞价 |
09:19:59 |
13.12 |
17 |
17 |
集合竞价 |
09:20:20 |
13.12 |
23 |
23 |
集合竞价 |
09:20:32 |
13.12 |
23 |
23 |
集合竞价 |
09:20:53 |
13.12 |
23 |
23 |
集合竞价 |
09:21:38 |
13.12 |
23 |
23 |
集合竞价 |
09:21:47 |
13.12 |
23 |
23 |
集合竞价 |
09:22:11 |
13.12 |
23 |
23 |
集合竞价 |
09:22:23 |
13.12 |
23 |
23 |
集合竞价 |
09:22:50 |
13.12 |
23 |
23 |
集合竞价 |
09:22:59 |
13.12 |
23 |
23 |
集合竞价 |
09:24:05 |
13.12 |
23 |
23 |
集合竞价 |
09:24:20 |
13.12 |
23 |
23 |
集合竞价 |
09:24:29 |
13.13 |
23 |
23 |
集合竞价 |
09:24:32 |
13.13 |
25 |
25 |
集合竞价 |
09:24:47 |
13.13 |
25 |
25 |
集合竞价 |
09:24:50 |
13.14 |
25 |
25 |
集合竞价 |
09:24:53 |
13.13 |
33 |
33 |
集合竞价 |
09:24:56 |
13.19 |
33 |
33 |
集合竞价 |
09:24:59 |
13.19 |
33 |
33 |
集合竞价 |
09:25:03 |
13.19 |
33 |
66 |
卖出 |
09:30:02 |
13.18 |
24 |
90 |
卖出 |
09:30:05 |
13.26 |
6 |
96 |
买入 |
09:30:08 |
13.25 |
7 |
103 |
买入 |
09:30:11 |
13.25 |
15 |
118 |
买入 |
09:30:17 |
13.2 |
16 |
134 |
卖出 |
09:30:35 |
13.2 |
21 |
155 |
卖出 |
09:31:08 |
13.25 |
8 |
163 |
买入 |
09:31:20 |
13.25 |
10 |
173 |
买入 |
09:31:32 |
13.25 |
6 |
179 |
买入 |
09:32:02 |
13.22 |
10 |
189 |
卖出 |
09:32:08 |
13.25 |
13 |
202 |
买入 |
09:32:14 |
13.26 |
10 |
212 |
买入 |
09:32:20 |
13.25 |
15 |
227 |
卖出 |
09:32:23 |
13.25 |
5 |
232 |
买入 |
09:32:26 |
13.25 |
1 |
233 |
买入 |
09:32:29 |
13.22 |
11 |
244 |
卖出 |
09:32:47 |
13.25 |
1 |
245 |
买入 |
09:33:05 |
13.25 |
10 |
255 |
买入 |
09:33:53 |
13.23 |
1 |
256 |
卖出 |
09:34:26 |
13.25 |
10 |
266 |
买入 |
09:34:35 |
13.25 |
5 |
271 |
买入 |
09:34:53 |
13.23 |
10 |
281 |
买入 |
09:35:02 |
13.24 |
11 |
292 |
卖出 |
09:35:11 |
13.23 |
20 |
312 |
卖出 |
09:35:26 |
13.23 |
10 |
322 |
卖出 |
09:35:38 |
13.24 |
3 |
325 |
买入 |
09:35:47 |
13.24 |
10 |
335 |
卖出 |
09:35:56 |
13.24 |
5 |
340 |
买入 |
09:35:59 |
13.23 |
9 |
349 |
卖出 |
09:36:11 |
13.24 |
10 |
359 |
买入 |
09:36:41 |
13.24 |
1 |
360 |
买入 |
09:36:44 |
13.24 |
3 |
363 |
买入 |
09:36:47 |
13.24 |
5 |
368 |
买入 |
09:36:50 |
13.24 |
2 |
370 |
买入 |
09:36:56 |
13.24 |
14 |
384 |
买入 |
09:37:08 |
13.27 |
25 |
409 |
买入 |
09:37:32 |
13.27 |
5 |
414 |
买入 |
09:37:35 |
13.27 |
3 |
417 |
买入 |
09:38:11 |
13.27 |
2 |
419 |
卖出 |
09:38:29 |
13.27 |
3 |
422 |
卖出 |
09:38:35 |
13.27 |
8 |
430 |
卖出 |
09:38:38 |
13.27 |
21 |
451 |
卖出 |
09:38:50 |
13.26 |
2 |
453 |
卖出 |
09:39:02 |
13.27 |
1 |
454 |
买入 |
09:39:14 |
13.27 |
10 |
464 |
买入 |
09:39:26 |
13.27 |
3 |
467 |
买入 |
09:39:38 |
13.26 |
4 |
471 |
卖出 |
09:40:32 |
13.25 |
8 |
479 |
卖出 |
09:40:41 |
13.26 |
3 |
482 |
买入 |
09:40:44 |
13.25 |
3 |
485 |
卖出 |
09:41:02 |
13.25 |
2 |
487 |
卖出 |
09:41:32 |
13.27 |
10 |
497 |
买入 |
09:41:35 |
13.27 |
19 |
516 |
买入 |
09:42:23 |
13.28 |
8 |
524 |
卖出 |
09:42:35 |
13.29 |
3 |
527 |
买入 |
09:42:50 |
13.29 |
13 |
540 |
买入 |
09:43:08 |
13.27 |
14 |
554 |
卖出 |
09:43:11 |
13.28 |
1 |
555 |
买入 |
09:43:32 |
13.27 |
20 |
575 |
卖出 |
09:43:38 |
13.27 |
8 |
583 |
卖出 |
09:43:41 |
13.26 |
9 |
592 |
卖出 |
09:43:53 |
13.27 |
3 |
595 |
买入 |
09:44:26 |
13.25 |
50 |
645 |
卖出 |
09:45:02 |
13.27 |
2 |
647 |
买入 |
09:45:05 |
13.3 |
15 |
662 |
买入 |
09:45:32 |
13.3 |
5 |
667 |
买入 |
09:45:44 |
13.29 |
5 |
672 |
买入 |
09:46:17 |
13.27 |
10 |
682 |
卖出 |
09:46:38 |
13.26 |
1 |
683 |
卖出 |
09:46:41 |
13.26 |
3 |
686 |
卖出 |
09:47:26 |
13.26 |
5 |
691 |
卖出 |
09:48:05 |
13.26 |
6 |
697 |
卖出 |
09:48:14 |
13.26 |
7 |
704 |
卖出 |
09:48:20 |
13.26 |
10 |
714 |
买入 |
09:48:26 |
13.26 |
10 |
724 |
买入 |
09:48:32 |
13.26 |
5 |
729 |
买入 |
09:48:56 |
13.25 |
1 |
730 |
卖出 |
09:49:20 |
13.26 |
1 |
731 |
买入 |
09:49:53 |
13.25 |
7 |
738 |
卖出 |
09:50:02 |
13.24 |
34 |
772 |
卖出 |
09:50:14 |
13.24 |
10 |
782 |
买入 |
09:50:50 |
13.24 |
5 |
787 |
卖出 |
09:51:02 |
13.24 |
7 |
794 |
买入 |
09:51:11 |
13.24 |
8 |
802 |
买入 |
09:51:14 |
13.24 |
10 |
812 |
买入 |
09:51:17 |
13.25 |
62 |
874 |
买入 |
09:51:44 |
13.25 |
1 |
875 |
买入 |
09:51:47 |
13.25 |
1 |
876 |
买入 |
09:51:56 |
13.24 |
15 |
891 |
卖出 |
09:52:11 |
13.25 |
1 |
892 |
买入 |
09:52:17 |
13.25 |
7 |
899 |
买入 |
09:53:08 |
13.28 |
2 |
901 |
买入 |
09:53:20 |
13.27 |
1 |
902 |
卖出 |
09:54:02 |
13.27 |
8 |
910 |
卖出 |
09:54:26 |
13.26 |
24 |
934 |
卖出 |
09:54:35 |
13.26 |
7 |
941 |
买入 |
09:55:11 |
13.25 |
93 |
1034 |
卖出 |
09:55:23 |
13.24 |
38 |
1072 |
卖出 |
09:55:59 |
13.25 |
30 |
1102 |
卖出 |
09:56:35 |
13.24 |
51 |
1153 |
卖出 |
09:56:38 |
13.24 |
27 |
1180 |
买入 |
09:56:44 |
13.23 |
24 |
1204 |
卖出 |
09:56:56 |
13.23 |
5 |
1209 |
卖出 |
09:57:14 |
13.24 |
3 |
1212 |
卖出 |
09:57:35 |
13.24 |
20 |
1232 |
买入 |
09:57:38 |
13.24 |
12 |
1244 |
买入 |
09:57:41 |
13.24 |
1 |
1245 |
买入 |
09:57:44 |
13.24 |
1 |
1246 |
买入 |
09:58:11 |
13.27 |
10 |
1256 |
买入 |
09:58:26 |
13.27 |
20 |
1276 |
买入 |
09:58:35 |
13.24 |
2 |
1278 |
卖出 |
09:59:17 |
13.27 |
7 |
1285 |
买入 |
09:59:56 |
13.27 |
2 |
1287 |
卖出 |
10:00:17 |
13.27 |
5 |
1292 |
买入 |
10:00:44 |
13.26 |
3 |
1295 |
卖出 |
10:00:53 |
13.26 |
1 |
1296 |
买入 |
10:01:20 |
13.27 |
1 |
1297 |
买入 |
10:01:23 |
13.25 |
5 |
1302 |
卖出 |
10:03:05 |
13.25 |
17 |
1319 |
卖出 |
10:03:08 |
13.25 |
3 |
1322 |
买入 |
10:03:29 |
13.25 |
2 |
1324 |
卖出 |
10:03:32 |
13.25 |
7 |
1331 |
买入 |
10:03:35 |
13.25 |
6 |
1337 |
买入 |
10:04:23 |
13.25 |
2 |
1339 |
买入 |
10:04:29 |
13.25 |
30 |
1369 |
买入 |
10:06:29 |
13.24 |
26 |
1395 |
卖出 |
10:06:53 |
13.24 |
1 |
1396 |
卖出 |
10:07:11 |
13.24 |
1 |
1397 |
卖出 |
10:07:14 |
13.25 |
9 |
1406 |
买入 |
10:09:02 |
13.25 |
3 |
1409 |
买入 |
10:09:20 |
13.24 |
10 |
1419 |
卖出 |
10:09:47 |
13.24 |
28 |
1447 |
卖出 |
10:12:11 |
13.23 |
80 |
1527 |
卖出 |
10:12:14 |
13.24 |
5 |
1532 |
买入 |
10:12:17 |
13.32 |
296 |
1828 |
买入 |
10:12:20 |
13.34 |
79 |
1907 |
买入 |
10:12:23 |
13.34 |
14 |
1921 |
买入 |
10:12:26 |
13.35 |
41 |
1962 |
买入 |
10:12:29 |
13.36 |
15 |
1977 |
买入 |
10:12:38 |
13.36 |
3 |
1980 |
买入 |
10:12:50 |
13.36 |
20 |
2000 |
买入 |
10:12:56 |
13.35 |
4 |
2004 |
买入 |
10:13:02 |
13.35 |
18 |
2022 |
买入 |
10:13:08 |
13.35 |
18 |
2040 |
卖出 |
10:13:11 |
13.33 |
12 |
2052 |
卖出 |
10:13:14 |
13.32 |
44 |
2096 |
卖出 |
10:13:17 |
13.32 |
26 |
2122 |
卖出 |
10:13:38 |
13.32 |
1 |
2123 |
卖出 |
10:14:17 |
13.29 |
1 |
2124 |
卖出 |
10:14:26 |
13.29 |
11 |
2135 |
卖出 |
10:14:44 |
13.29 |
26 |
2161 |
卖出 |
10:15:05 |
13.29 |
16 |
2177 |
卖出 |
10:16:08 |
13.31 |
3 |
2180 |
买入 |
10:16:20 |
13.31 |
2 |
2182 |
买入 |
10:17:05 |
13.31 |
22 |
2204 |
买入 |
10:17:29 |
13.31 |
10 |
2214 |
买入 |
10:18:26 |
13.3 |
1 |
2215 |
卖出 |
10:19:41 |
13.31 |
3 |
2218 |
买入 |
10:20:14 |
13.3 |
11 |
2229 |
卖出 |
10:20:20 |
13.31 |
80 |
2309 |
买入 |
10:20:32 |
13.32 |
2 |
2311 |
买入 |
10:20:50 |
13.32 |
2 |
2313 |
买入 |
10:21:56 |
13.31 |
20 |
2333 |
卖出 |
10:22:11 |
13.32 |
50 |
2383 |
买入 |
10:23:08 |
13.31 |
4 |
2387 |
卖出 |
10:23:11 |
13.31 |
21 |
2408 |
卖出 |
10:23:38 |
13.3 |
24 |
2432 |
卖出 |
10:23:50 |
13.31 |
15 |
2447 |
买入 |
10:25:32 |
13.31 |
12 |
2459 |
买入 |
10:25:35 |
13.3 |
1 |
2460 |
卖出 |
10:27:02 |
13.3 |
10 |
2470 |
卖出 |
10:27:14 |
13.3 |
49 |
2519 |
卖出 |
10:28:44 |
13.28 |
188 |
2707 |
卖出 |
10:32:32 |
13.3 |
4 |
2711 |
卖出 |
10:32:47 |
13.3 |
1 |
2712 |
买入 |
10:35:11 |
13.3 |
20 |
2732 |
卖出 |
10:35:20 |
13.3 |
9 |
2741 |
买入 |
10:36:44 |
13.3 |
6 |
2747 |
卖出 |
10:37:02 |
13.29 |
13 |
2760 |
卖出 |
10:37:14 |
13.29 |
3 |
2763 |
卖出 |
10:37:56 |
13.29 |
10 |
2773 |
卖出 |
10:38:05 |
13.3 |
4 |
2777 |
买入 |
10:38:11 |
13.29 |
32 |
2809 |
卖出 |
10:38:44 |
13.29 |
13 |
2822 |
卖出 |
10:42:47 |
13.28 |
36 |
2858 |
卖出 |
10:43:26 |
13.27 |
10 |
2868 |
卖出 |
10:44:44 |
13.27 |
20 |
2888 |
卖出 |
10:45:33 |
13.27 |
9 |
2897 |
卖出 |
10:50:15 |
13.27 |
83 |
2980 |
卖出 |
10:52:36 |
13.27 |
10 |
2990 |
买入 |
10:53:33 |
13.27 |
110 |
3100 |
买入 |
10:53:36 |
13.27 |
4 |
3104 |
买入 |
10:54:33 |
13.28 |
1 |
3105 |
买入 |
10:56:12 |
13.27 |
6 |
3111 |
卖出 |
10:56:57 |
13.27 |
3 |
3114 |
卖出 |
10:57:09 |
13.27 |
1 |
3115 |
卖出 |
10:57:12 |
13.27 |
6 |
3121 |
卖出 |
10:57:33 |
13.27 |
3 |
3124 |
买入 |
10:57:45 |
13.28 |
2 |
3126 |
买入 |
11:00:15 |
13.27 |
6 |
3132 |
卖出 |
11:00:18 |
13.27 |
2 |
3134 |
卖出 |
11:00:39 |
13.27 |
15 |
3149 |
卖出 |
11:01:24 |
13.27 |
24 |
3173 |
卖出 |
11:01:45 |
13.27 |
10 |
3183 |
卖出 |
11:01:51 |
13.27 |
3 |
3186 |
卖出 |
11:02:03 |
13.27 |
1 |
3187 |
卖出 |
11:02:21 |
13.28 |
6 |
3193 |
买入 |
11:02:36 |
13.28 |
1 |
3194 |
买入 |
11:03:48 |
13.28 |
44 |
3238 |
买入 |
11:04:03 |
13.28 |
2 |
3240 |
买入 |
11:05:12 |
13.28 |
3 |
3243 |
买入 |
11:06:18 |
13.29 |
8 |
3251 |
买入 |
11:06:36 |
13.29 |
3 |
3254 |
买入 |
11:06:42 |
13.29 |
8 |
3262 |
买入 |
11:06:48 |
13.29 |
3 |
3265 |
卖出 |
11:07:48 |
13.29 |
3 |
3268 |
卖出 |
11:09:06 |
13.31 |
1 |
3269 |
买入 |
11:10:00 |
13.3 |
2 |
3271 |
卖出 |
11:11:03 |
13.3 |
13 |
3284 |
买入 |
11:11:33 |
13.28 |
3 |
3287 |
卖出 |
11:11:57 |
13.28 |
2 |
3289 |
买入 |
11:15:36 |
13.27 |
85 |
3374 |
卖出 |
11:16:33 |
13.27 |
9 |
3383 |
买入 |
11:16:48 |
13.26 |
45 |
3428 |
卖出 |
11:18:09 |
13.26 |
34 |
3462 |
卖出 |
11:19:12 |
13.26 |
8 |
3470 |
卖出 |
11:21:57 |
13.26 |
2 |
3472 |
买入 |
11:23:03 |
13.25 |
19 |
3491 |
卖出 |
11:24:42 |
13.26 |
1 |
3492 |
买入 |
11:25:15 |
13.26 |
10 |
3502 |
买入 |
11:25:18 |
13.26 |
1 |
3503 |
买入 |
11:25:36 |
13.26 |
10 |
3513 |
买入 |
11:25:54 |
13.25 |
75 |
3588 |
卖出 |
11:26:15 |
13.25 |
4 |
3592 |
卖出 |
11:26:45 |
13.25 |
1 |
3593 |
卖出 |
11:26:54 |
13.26 |
23 |
3616 |
买入 |
11:27:30 |
13.23 |
127 |
3743 |
卖出 |
11:28:24 |
13.24 |
4 |
3747 |
卖出 |
11:29:15 |
13.24 |
21 |
3768 |
卖出 |
11:29:30 |
13.23 |
97 |
3865 |
卖出 |
13:00:03 |
13.23 |
19 |
3884 |
卖出 |
13:00:07 |
13.23 |
3 |
3887 |
卖出 |
13:00:10 |
13.22 |
48 |
3935 |
卖出 |
13:00:13 |
13.21 |
225 |
4160 |
卖出 |
13:00:19 |
13.21 |
18 |
4178 |
卖出 |
13:01:48 |
13.21 |
3 |
4181 |
卖出 |
13:02:06 |
13.21 |
10 |
4191 |
卖出 |