千味央厨[001215]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
43 |
1 |
1 |
集合竞价 |
| 09:15:45 |
43 |
1 |
1 |
集合竞价 |
| 09:16:03 |
43 |
4 |
4 |
集合竞价 |
| 09:18:54 |
43 |
4 |
4 |
集合竞价 |
| 09:20:00 |
43 |
5 |
5 |
集合竞价 |
| 09:20:09 |
43 |
6 |
6 |
集合竞价 |
| 09:20:18 |
43 |
6 |
6 |
集合竞价 |
| 09:20:27 |
43 |
7 |
7 |
集合竞价 |
| 09:21:03 |
43 |
7 |
7 |
集合竞价 |
| 09:21:21 |
43 |
9 |
9 |
集合竞价 |
| 09:22:06 |
43 |
24 |
24 |
集合竞价 |
| 09:22:33 |
43 |
26 |
26 |
集合竞价 |
| 09:23:00 |
43 |
26 |
26 |
集合竞价 |
| 09:23:27 |
43 |
28 |
28 |
集合竞价 |
| 09:23:45 |
43 |
29 |
29 |
集合竞价 |
| 09:24:03 |
43 |
39 |
39 |
集合竞价 |
| 09:24:21 |
43 |
40 |
40 |
集合竞价 |
| 09:24:30 |
43 |
50 |
50 |
集合竞价 |
| 09:24:48 |
43 |
54 |
54 |
集合竞价 |
| 09:24:57 |
43 |
72 |
72 |
集合竞价 |
| 09:25:00 |
43 |
77 |
149 |
买入 |
| 09:30:00 |
43 |
26 |
175 |
买入 |
| 09:30:03 |
42.95 |
61 |
236 |
卖出 |
| 09:30:06 |
42.94 |
9 |
245 |
卖出 |
| 09:30:09 |
42.7 |
3 |
248 |
卖出 |
| 09:30:12 |
42.64 |
8 |
256 |
卖出 |
| 09:30:15 |
42.5 |
22 |
278 |
卖出 |
| 09:30:18 |
42.21 |
7 |
285 |
卖出 |
| 09:30:24 |
41.6 |
61 |
346 |
卖出 |
| 09:30:33 |
42.44 |
3 |
349 |
买入 |
| 09:30:42 |
42.22 |
7 |
356 |
卖出 |
| 09:30:48 |
42.23 |
1 |
357 |
卖出 |
| 09:30:51 |
42.41 |
2 |
359 |
买入 |
| 09:31:00 |
42.23 |
39 |
398 |
卖出 |
| 09:31:03 |
42.22 |
5 |
403 |
卖出 |
| 09:31:06 |
42.2 |
1 |
404 |
卖出 |
| 09:31:09 |
42.19 |
1 |
405 |
买入 |
| 09:31:12 |
42.18 |
2 |
407 |
买入 |
| 09:31:15 |
41.72 |
1 |
408 |
卖出 |
| 09:31:30 |
42.26 |
7 |
415 |
买入 |
| 09:31:36 |
42.34 |
23 |
438 |
买入 |
| 09:31:42 |
42.42 |
15 |
453 |
买入 |
| 09:31:48 |
42.42 |
3 |
456 |
买入 |
| 09:31:51 |
42.32 |
10 |
466 |
卖出 |
| 09:31:54 |
42.34 |
1 |
467 |
买入 |
| 09:31:57 |
42.34 |
3 |
470 |
卖出 |
| 09:32:03 |
42.25 |
9 |
479 |
卖出 |
| 09:32:06 |
42.33 |
3 |
482 |
买入 |
| 09:32:12 |
42.34 |
3 |
485 |
买入 |
| 09:32:18 |
42.32 |
9 |
494 |
买入 |
| 09:32:24 |
42.42 |
1 |
495 |
买入 |
| 09:32:27 |
42.33 |
1 |
496 |
卖出 |
| 09:32:36 |
42.42 |
11 |
507 |
买入 |
| 09:32:39 |
42.45 |
2 |
509 |
买入 |
| 09:32:54 |
42.52 |
2 |
511 |
买入 |
| 09:32:57 |
42.52 |
2 |
513 |
买入 |
| 09:33:06 |
42.58 |
6 |
519 |
买入 |
| 09:33:12 |
42.57 |
10 |
529 |
卖出 |
| 09:33:15 |
42.63 |
14 |
543 |
买入 |
| 09:33:21 |
42.67 |
7 |
550 |
买入 |
| 09:33:24 |
42.67 |
13 |
563 |
买入 |
| 09:33:27 |
42.68 |
29 |
592 |
买入 |
| 09:33:33 |
42.67 |
12 |
604 |
卖出 |
| 09:33:42 |
42.72 |
2 |
606 |
卖出 |
| 09:33:45 |
42.77 |
1 |
607 |
买入 |
| 09:33:48 |
42.81 |
20 |
627 |
买入 |
| 09:33:54 |
42.96 |
4 |
631 |
买入 |
| 09:33:57 |
42.96 |
3 |
634 |
买入 |
| 09:34:03 |
42.9 |
1 |
635 |
买入 |
| 09:34:06 |
42.95 |
12 |
647 |
买入 |
| 09:34:12 |
42.95 |
5 |
652 |
买入 |
| 09:34:15 |
42.95 |
2 |
654 |
买入 |
| 09:34:18 |
42.95 |
9 |
663 |
买入 |
| 09:34:21 |
42.95 |
2 |
665 |
买入 |
| 09:34:24 |
42.91 |
45 |
710 |
卖出 |
| 09:34:27 |
42.77 |
7 |
717 |
卖出 |
| 09:34:30 |
42.72 |
23 |
740 |
卖出 |
| 09:34:33 |
42.66 |
7 |
747 |
卖出 |
| 09:34:36 |
42.66 |
5 |
752 |
卖出 |
| 09:34:39 |
42.25 |
5 |
757 |
卖出 |
| 09:34:42 |
42.67 |
2 |
759 |
买入 |
| 09:34:48 |
42.66 |
5 |
764 |
卖出 |
| 09:34:54 |
42.67 |
5 |
769 |
买入 |
| 09:35:00 |
42.67 |
2 |
771 |
卖出 |
| 09:35:03 |
42.59 |
1 |
772 |
卖出 |
| 09:35:06 |
42.41 |
8 |
780 |
卖出 |
| 09:35:15 |
42.5 |
2 |
782 |
卖出 |
| 09:35:18 |
42.45 |
7 |
789 |
卖出 |
| 09:35:21 |
42.44 |
3 |
792 |
卖出 |
| 09:35:24 |
42.46 |
1 |
793 |
卖出 |
| 09:35:33 |
42.3 |
7 |
800 |
卖出 |
| 09:35:39 |
42.41 |
1 |
801 |
买入 |
| 09:35:45 |
42.32 |
2 |
803 |
卖出 |
| 09:35:57 |
42.32 |
40 |
843 |
卖出 |
| 09:36:00 |
42.41 |
36 |
879 |
买入 |
| 09:36:06 |
42.48 |
9 |
888 |
买入 |
| 09:36:12 |
42.51 |
1 |
889 |
卖出 |
| 09:36:15 |
42.62 |
5 |
894 |
买入 |
| 09:36:18 |
42.62 |
5 |
899 |
买入 |
| 09:36:21 |
42.4 |
153 |
1052 |
卖出 |
| 09:36:39 |
42.58 |
2 |
1054 |
买入 |
| 09:36:45 |
42.58 |
2 |
1056 |
买入 |
| 09:36:48 |
42.58 |
72 |
1128 |
买入 |
| 09:36:51 |
42.41 |
1 |
1129 |
卖出 |
| 09:36:57 |
42.57 |
2 |
1131 |
买入 |
| 09:37:00 |
42.45 |
2 |
1133 |
卖出 |
| 09:37:03 |
42.45 |
2 |
1135 |
买入 |
| 09:37:06 |
42.45 |
4 |
1139 |
买入 |
| 09:37:09 |
42.44 |
20 |
1159 |
卖出 |
| 09:37:12 |
42.43 |
10 |
1169 |
卖出 |
| 09:37:15 |
42.41 |
27 |
1196 |
卖出 |
| 09:37:18 |
42.4 |
84 |
1280 |
卖出 |
| 09:37:21 |
42.37 |
1 |
1281 |
卖出 |
| 09:37:24 |
42.35 |
10 |
1291 |
卖出 |
| 09:37:27 |
42.32 |
3 |
1294 |
卖出 |
| 09:37:36 |
42.3 |
16 |
1310 |
卖出 |
| 09:37:39 |
42.3 |
4 |
1314 |
买入 |
| 09:37:51 |
42.4 |
10 |
1324 |
买入 |
| 09:37:57 |
42.4 |
3 |
1327 |
买入 |
| 09:38:00 |
42.3 |
18 |
1345 |
卖出 |
| 09:38:03 |
42.3 |
6 |
1351 |
买入 |
| 09:38:15 |
42.26 |
8 |
1359 |
卖出 |
| 09:38:18 |
42.25 |
3 |
1362 |
卖出 |
| 09:38:21 |
42.25 |
1 |
1363 |
卖出 |
| 09:38:27 |
42.25 |
10 |
1373 |
卖出 |
| 09:38:30 |
42.22 |
7 |
1380 |
卖出 |
| 09:38:33 |
42.22 |
2 |
1382 |
卖出 |
| 09:38:36 |
42.2 |
3 |
1385 |
卖出 |
| 09:38:42 |
42.2 |
2 |
1387 |
卖出 |
| 09:38:45 |
42.17 |
5 |
1392 |
卖出 |
| 09:38:48 |
42.17 |
1 |
1393 |
卖出 |
| 09:38:57 |
42.17 |
2 |
1395 |
买入 |
| 09:39:00 |
42.17 |
1 |
1396 |
买入 |
| 09:39:03 |
42.14 |
1 |
1397 |
卖出 |
| 09:39:06 |
42.14 |
6 |
1403 |
卖出 |
| 09:39:09 |
42.14 |
5 |
1408 |
卖出 |
| 09:39:12 |
42.14 |
67 |
1475 |
卖出 |
| 09:39:15 |
42.14 |
1 |
1476 |
卖出 |
| 09:39:18 |
42.14 |
5 |
1481 |
卖出 |
| 09:39:21 |
42.14 |
30 |
1511 |
卖出 |
| 09:39:24 |
42.14 |
1 |
1512 |
卖出 |
| 09:39:27 |
42.14 |
2 |
1514 |
卖出 |
| 09:39:33 |
42.14 |
3 |
1517 |
卖出 |
| 09:39:39 |
42.16 |
2 |
1519 |
买入 |
| 09:39:42 |
42.16 |
2 |
1521 |
买入 |
| 09:39:48 |
42.14 |
3 |
1524 |
卖出 |
| 09:39:57 |
42.15 |
1 |
1525 |
买入 |
| 09:40:03 |
42.02 |
34 |
1559 |
卖出 |
| 09:40:06 |
42.02 |
2 |
1561 |
卖出 |
| 09:40:09 |
42 |
18 |
1579 |
卖出 |
| 09:40:15 |
41.95 |
14 |
1593 |
卖出 |
| 09:40:18 |
41.95 |
4 |
1597 |
买入 |
| 09:40:21 |
41.95 |
2 |
1599 |
买入 |
| 09:40:24 |
42 |
8 |
1607 |
买入 |
| 09:40:30 |
42.12 |
4 |
1611 |
买入 |
| 09:40:33 |
42 |
8 |
1619 |
卖出 |
| 09:40:36 |
42.12 |
1 |
1620 |
买入 |
| 09:40:42 |
42 |
22 |
1642 |
卖出 |
| 09:40:45 |
41.92 |
10 |
1652 |
卖出 |
| 09:40:54 |
42.14 |
1 |
1653 |
买入 |
| 09:40:57 |
42.14 |
1 |
1654 |
卖出 |
| 09:41:09 |
42.05 |
51 |
1705 |
卖出 |
| 09:41:12 |
42.05 |
1 |
1706 |
卖出 |
| 09:41:18 |
42.05 |
2 |
1708 |
卖出 |
| 09:41:21 |
42.04 |
4 |
1712 |
卖出 |
| 09:41:24 |
42.03 |
3 |
1715 |
卖出 |
| 09:41:27 |
42 |
19 |
1734 |
卖出 |
| 09:41:30 |
41.99 |
3 |
1737 |
买入 |
| 09:41:33 |
42 |
2 |
1739 |
买入 |
| 09:41:54 |
41.92 |
2 |
1741 |
卖出 |
| 09:42:03 |
41.92 |
7 |
1748 |
卖出 |
| 09:42:12 |
41.9 |
1 |
1749 |
卖出 |
| 09:42:15 |
41.8 |
1 |
1750 |
卖出 |
| 09:42:39 |
41.82 |
5 |
1755 |
卖出 |
| 09:42:42 |
41.9 |
2 |
1757 |
买入 |
| 09:42:45 |
41.82 |
2 |
1759 |
卖出 |
| 09:43:03 |
41.89 |
1 |
1760 |
买入 |
| 09:43:09 |
41.89 |
1 |
1761 |
卖出 |
| 09:43:12 |
41.9 |
3 |
1764 |
买入 |
| 09:43:15 |
41.92 |
10 |
1774 |
买入 |
| 09:43:42 |
42.04 |
5 |
1779 |
买入 |
| 09:43:48 |
42.04 |
2 |
1781 |
买入 |
| 09:44:00 |
42.04 |
3 |
1784 |
买入 |
| 09:44:03 |
41.92 |
3 |
1787 |
卖出 |
| 09:44:27 |
42.02 |
1 |
1788 |
买入 |
| 09:44:33 |
41.92 |
8 |
1796 |
卖出 |
| 09:44:54 |
42.04 |
2 |
1798 |
买入 |
| 09:45:00 |
42.04 |
3 |
1801 |
买入 |
| 09:45:03 |
41.92 |
1 |
1802 |
卖出 |
| 09:45:09 |
42.04 |
1 |
1803 |
买入 |
| 09:45:33 |
42 |
2 |
1805 |
买入 |
| 09:45:48 |
41.99 |
3 |
1808 |
卖出 |
| 09:46:03 |
41.99 |
4 |
1812 |
买入 |
| 09:46:12 |
42.02 |
1 |
1813 |
买入 |
| 09:46:15 |
42.03 |
5 |
1818 |
买入 |
| 09:46:21 |
42.04 |
2 |
1820 |
买入 |
| 09:46:24 |
42.04 |
11 |
1831 |
卖出 |
| 09:46:33 |
42.05 |
3 |
1834 |
买入 |
| 09:46:36 |
42.05 |
10 |
1844 |
买入 |
| 09:46:39 |
42.07 |
1 |
1845 |
买入 |
| 09:46:51 |
42.09 |
4 |
1849 |
买入 |
| 09:47:03 |
42.14 |
1 |
1850 |
买入 |
| 09:47:12 |
42.15 |
7 |
1857 |
买入 |
| 09:47:15 |
42.14 |
3 |
1860 |
卖出 |
| 09:47:18 |
42.15 |
4 |
1864 |
买入 |
| 09:47:24 |
42.15 |
4 |
1868 |
买入 |
| 09:47:36 |
42.15 |
6 |
1874 |
买入 |
| 09:47:39 |
42.13 |
2 |
1876 |
买入 |
| 09:47:42 |
42.15 |
5 |
1881 |
买入 |
| 09:47:51 |
42.17 |
6 |
1887 |
买入 |
| 09:48:03 |
42.13 |
12 |
1899 |
卖出 |
| 09:48:06 |
42.09 |
22 |
1921 |
卖出 |
| 09:48:09 |
42.03 |
4 |
1925 |
卖出 |
| 09:48:21 |
41.95 |
8 |
1933 |
卖出 |
| 09:48:24 |
41.95 |
1 |
1934 |
买入 |
| 09:48:30 |
41.95 |
1 |
1935 |
买入 |
| 09:48:36 |
41.93 |
1 |
1936 |
卖出 |
| 09:48:39 |
42.01 |
5 |
1941 |
买入 |
| 09:48:48 |
42.01 |
8 |
1949 |
买入 |
| 09:49:03 |
42 |
1 |
1950 |
买入 |
| 09:49:09 |
42 |
12 |
1962 |
买入 |
| 09:49:12 |
41.99 |
10 |
1972 |
卖出 |
| 09:49:15 |
41.98 |
8 |
1980 |
卖出 |
| 09:49:27 |
41.98 |
5 |
1985 |
买入 |
| 09:49:30 |
41.98 |
9 |
1994 |
买入 |
| 09:49:39 |
41.98 |
1 |
1995 |
买入 |
| 09:49:45 |
41.97 |
3 |
1998 |
卖出 |
| 09:49:48 |
41.96 |
7 |
2005 |
卖出 |
| 09:49:51 |
41.9 |
24 |
2029 |
卖出 |
| 09:49:54 |
41.95 |
22 |
2051 |
买入 |
| 09:50:24 |
41.95 |
1 |
2052 |
买入 |
| 09:50:27 |
41.95 |
1 |
2053 |
买入 |
| 09:50:36 |
41.95 |
1 |
2054 |
买入 |
| 09:50:42 |
41.95 |
3 |
2057 |
买入 |
| 09:50:54 |
41.95 |
10 |
2067 |
买入 |
| 09:51:00 |
41.95 |
2 |
2069 |
卖出 |
| 09:51:15 |
41.95 |
1 |
2070 |
买入 |
| 09:51:30 |
41.95 |
3 |
2073 |
买入 |
| 09:51:36 |
41.95 |
1 |
2074 |
买入 |
| 09:51:42 |
41.95 |
6 |
2080 |
买入 |
| 09:51:48 |
41.96 |
35 |
2115 |
买入 |
| 09:51:54 |
41.98 |
2 |
2117 |
买入 |
| 09:51:57 |
41.98 |
4 |
2121 |
卖出 |
| 09:52:00 |
41.98 |
3 |
2124 |
卖出 |
| 09:52:03 |
41.98 |
3 |
2127 |
卖出 |
| 09:52:06 |
41.93 |
4 |
2131 |
卖出 |
| 09:52:12 |
41.92 |
7 |
2138 |
卖出 |
| 09:52:15 |
41.92 |
5 |
2143 |
卖出 |
| 09:53:12 |
41.99 |
3 |
2146 |
买入 |
| 09:53:18 |
41.92 |
1 |
2147 |
卖出 |
| 09:53:33 |
41.98 |
1 |
2148 |
买入 |
| 09:53:36 |
41.98 |
1 |
2149 |
买入 |
| 09:53:42 |
41.92 |
1 |
2150 |
卖出 |
| 09:53:45 |
42.04 |
1 |
2151 |
买入 |
| 09:54:03 |
42.04 |
15 |
2166 |
买入 |
| 09:54:12 |
42.03 |
5 |
2171 |
买入 |
| 09:54:18 |
42 |
1 |
2172 |
买入 |
| 09:54:21 |
41.92 |
8 |
2180 |
卖出 |
| 09:54:30 |
41.99 |
1 |
2181 |
买入 |
| 09:54:36 |
41.99 |
1 |
2182 |
买入 |
| 09:54:42 |
42.04 |
2 |
2184 |
买入 |
| 09:54:45 |
42.09 |
9 |
2193 |
买入 |
| 09:54:54 |
41.93 |
1 |
2194 |
卖出 |
| 09:55:00 |
41.93 |
2 |
2196 |
卖出 |
| 09:55:12 |
42.09 |
3 |
2199 |
买入 |
| 09:55:51 |
42.04 |
10 |
2209 |
卖出 |
| 09:56:12 |
41.95 |
3 |
2212 |
卖出 |
| 09:56:15 |
41.95 |
2 |
2214 |
卖出 |
| 09:56:18 |
41.95 |
5 |
2219 |
卖出 |
| 09:56:33 |
42 |
2 |
2221 |
买入 |
| 09:56:39 |
41.99 |
4 |
2225 |
卖出 |
| 09:56:51 |
41.99 |
2 |
2227 |
买入 |
| 09:56:57 |
41.98 |
14 |
2241 |
卖出 |
| 09:57:21 |
41.99 |
13 |
2254 |
买入 |
| 09:57:42 |
42 |
17 |
2271 |
买入 |
| 09:57:45 |
42 |
1 |
2272 |
买入 |
| 09:57:48 |
42 |
1 |
2273 |
买入 |
| 09:57:51 |
42 |
1 |
2274 |
买入 |
| 09:58:06 |
42 |
4 |
2278 |
买入 |
| 09:58:39 |
42 |
1 |
2279 |
买入 |
| 09:58:42 |
42 |
6 |
2285 |
买入 |
| 09:58:45 |
41.98 |
1 |
2286 |
卖出 |
| 09:58:48 |
41.99 |
1 |
2287 |
买入 |
| 09:59:06 |
41.99 |
1 |
2288 |
买入 |
| 09:59:12 |
42.01 |
12 |
2300 |
买入 |
| 09:59:42 |
42.03 |
13 |
2313 |
卖出 |
| 09:59:54 |
42.03 |
2 |
2315 |
买入 |
| 09:59:57 |
42.03 |
3 |
2318 |
买入 |
| 10:00:00 |
42.03 |
1 |
2319 |
买入 |
| 10:00:03 |
42.03 |
20 |
2339 |
买入 |
| 10:00:06 |
42.09 |
6 |
2345 |
买入 |
| 10:00:15 |
42.03 |
3 |
2348 |
卖出 |
| 10:00:18 |
42.02 |
1 |
2349 |
卖出 |
| 10:00:24 |
42.01 |
3 |
2352 |
卖出 |
| 10:00:33 |
42 |
4 |
2356 |
卖出 |
| 10:00:39 |
42.01 |
2 |
2358 |
买入 |
| 10:00:45 |
42.08 |
1 |
2359 |
买入 |
| 10:00:48 |
42.02 |
4 |
2363 |
卖出 |
| 10:00:51 |
42.03 |
2 |
2365 |
买入 |
| 10:00:54 |
42.03 |
1 |
2366 |
买入 |