青岛食品[001219]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
25.97 |
22 |
22 |
集合竞价 |
| 09:15:27 |
25.97 |
22 |
22 |
集合竞价 |
| 09:17:42 |
25.97 |
23 |
23 |
集合竞价 |
| 09:19:21 |
25.97 |
23 |
23 |
集合竞价 |
| 09:19:30 |
25.97 |
23 |
23 |
集合竞价 |
| 09:19:39 |
25.97 |
23 |
23 |
集合竞价 |
| 09:19:57 |
25.97 |
28 |
28 |
集合竞价 |
| 09:21:12 |
25.97 |
28 |
28 |
集合竞价 |
| 09:21:21 |
25.97 |
28 |
28 |
集合竞价 |
| 09:21:57 |
25.97 |
33 |
33 |
集合竞价 |
| 09:22:06 |
25.96 |
33 |
33 |
集合竞价 |
| 09:22:15 |
25.96 |
45 |
45 |
集合竞价 |
| 09:22:24 |
25.96 |
45 |
45 |
集合竞价 |
| 09:22:33 |
25.91 |
45 |
45 |
集合竞价 |
| 09:22:51 |
25.9 |
45 |
45 |
集合竞价 |
| 09:23:09 |
25.9 |
45 |
45 |
集合竞价 |
| 09:23:18 |
25.9 |
45 |
45 |
集合竞价 |
| 09:23:27 |
25.78 |
50 |
50 |
集合竞价 |
| 09:23:36 |
25.78 |
51 |
51 |
集合竞价 |
| 09:23:54 |
25.77 |
53 |
53 |
集合竞价 |
| 09:24:03 |
25.6 |
69 |
69 |
集合竞价 |
| 09:24:12 |
25.4 |
98 |
98 |
集合竞价 |
| 09:24:21 |
25.4 |
98 |
98 |
集合竞价 |
| 09:24:30 |
25.45 |
124 |
124 |
集合竞价 |
| 09:24:39 |
25.46 |
124 |
124 |
集合竞价 |
| 09:24:48 |
25.47 |
124 |
124 |
集合竞价 |
| 09:24:57 |
25.5 |
137 |
137 |
集合竞价 |
| 09:25:00 |
25.65 |
171 |
308 |
卖出 |
| 09:30:00 |
25.65 |
47 |
355 |
卖出 |
| 09:30:03 |
25.61 |
92 |
447 |
卖出 |
| 09:30:06 |
25.51 |
90 |
537 |
卖出 |
| 09:30:09 |
25.64 |
24 |
561 |
买入 |
| 09:30:12 |
25.65 |
27 |
588 |
买入 |
| 09:30:15 |
25.54 |
3 |
591 |
卖出 |
| 09:30:18 |
25.6 |
8 |
599 |
买入 |
| 09:30:21 |
25.54 |
25 |
624 |
卖出 |
| 09:30:24 |
25.54 |
20 |
644 |
买入 |
| 09:30:27 |
25.55 |
41 |
685 |
买入 |
| 09:30:30 |
25.65 |
35 |
720 |
买入 |
| 09:30:33 |
25.68 |
4 |
724 |
买入 |
| 09:30:36 |
25.66 |
28 |
752 |
卖出 |
| 09:30:45 |
25.69 |
24 |
776 |
买入 |
| 09:30:48 |
25.7 |
70 |
846 |
买入 |
| 09:30:57 |
25.74 |
48 |
894 |
买入 |
| 09:31:00 |
25.74 |
6 |
900 |
卖出 |
| 09:31:03 |
25.74 |
2 |
902 |
卖出 |
| 09:31:06 |
25.75 |
19 |
921 |
买入 |
| 09:31:09 |
25.75 |
13 |
934 |
买入 |
| 09:31:12 |
25.75 |
37 |
971 |
买入 |
| 09:31:15 |
25.74 |
15 |
986 |
卖出 |
| 09:31:18 |
25.75 |
32 |
1018 |
买入 |
| 09:31:21 |
25.75 |
20 |
1038 |
买入 |
| 09:31:24 |
25.75 |
85 |
1123 |
买入 |
| 09:31:27 |
25.74 |
6 |
1129 |
买入 |
| 09:31:30 |
25.74 |
2 |
1131 |
买入 |
| 09:31:33 |
25.74 |
7 |
1138 |
买入 |
| 09:31:36 |
25.74 |
11 |
1149 |
买入 |
| 09:31:39 |
25.74 |
12 |
1161 |
买入 |
| 09:31:42 |
25.71 |
33 |
1194 |
卖出 |
| 09:31:48 |
25.68 |
19 |
1213 |
卖出 |
| 09:31:54 |
25.68 |
7 |
1220 |
卖出 |
| 09:31:57 |
25.68 |
8 |
1228 |
卖出 |
| 09:32:00 |
25.64 |
58 |
1286 |
卖出 |
| 09:32:03 |
25.68 |
4 |
1290 |
买入 |
| 09:32:06 |
25.64 |
6 |
1296 |
卖出 |
| 09:32:09 |
25.64 |
14 |
1310 |
卖出 |
| 09:32:12 |
25.64 |
21 |
1331 |
卖出 |
| 09:32:15 |
25.64 |
5 |
1336 |
卖出 |
| 09:32:18 |
25.65 |
23 |
1359 |
买入 |
| 09:32:21 |
25.65 |
11 |
1370 |
卖出 |
| 09:32:24 |
25.55 |
28 |
1398 |
卖出 |
| 09:32:27 |
25.66 |
1 |
1399 |
买入 |
| 09:32:30 |
25.71 |
13 |
1412 |
买入 |
| 09:32:33 |
25.67 |
17 |
1429 |
卖出 |
| 09:32:36 |
25.71 |
5 |
1434 |
买入 |
| 09:32:39 |
25.62 |
37 |
1471 |
卖出 |
| 09:32:42 |
25.62 |
11 |
1482 |
卖出 |
| 09:32:45 |
25.7 |
2 |
1484 |
买入 |
| 09:32:48 |
25.73 |
2 |
1486 |
买入 |
| 09:32:54 |
25.73 |
10 |
1496 |
买入 |
| 09:32:57 |
25.63 |
83 |
1579 |
卖出 |
| 09:33:03 |
25.69 |
14 |
1593 |
买入 |
| 09:33:06 |
25.72 |
59 |
1652 |
买入 |
| 09:33:09 |
25.76 |
8 |
1660 |
买入 |
| 09:33:12 |
25.8 |
191 |
1851 |
买入 |
| 09:33:15 |
25.86 |
46 |
1897 |
买入 |
| 09:33:18 |
25.86 |
1 |
1898 |
买入 |
| 09:33:24 |
25.86 |
9 |
1907 |
买入 |
| 09:33:27 |
25.87 |
9 |
1916 |
买入 |
| 09:33:30 |
25.84 |
13 |
1929 |
卖出 |
| 09:33:33 |
25.86 |
88 |
2017 |
买入 |
| 09:33:39 |
25.87 |
14 |
2031 |
买入 |
| 09:33:42 |
25.84 |
48 |
2079 |
卖出 |
| 09:33:45 |
25.83 |
5 |
2084 |
卖出 |
| 09:33:51 |
25.83 |
9 |
2093 |
买入 |
| 09:33:54 |
25.8 |
16 |
2109 |
卖出 |
| 09:33:57 |
25.8 |
5 |
2114 |
买入 |
| 09:34:00 |
25.8 |
9 |
2123 |
买入 |
| 09:34:03 |
25.76 |
9 |
2132 |
卖出 |
| 09:34:06 |
25.77 |
14 |
2146 |
买入 |
| 09:34:09 |
25.65 |
48 |
2194 |
卖出 |
| 09:34:12 |
25.77 |
7 |
2201 |
买入 |
| 09:34:15 |
25.73 |
8 |
2209 |
卖出 |
| 09:34:18 |
25.66 |
16 |
2225 |
卖出 |
| 09:34:21 |
25.7 |
66 |
2291 |
买入 |
| 09:34:24 |
25.64 |
3 |
2294 |
卖出 |
| 09:34:27 |
25.62 |
24 |
2318 |
卖出 |
| 09:34:30 |
25.64 |
55 |
2373 |
买入 |
| 09:34:33 |
25.64 |
18 |
2391 |
买入 |
| 09:34:36 |
25.61 |
36 |
2427 |
卖出 |
| 09:34:42 |
25.53 |
32 |
2459 |
卖出 |
| 09:34:45 |
25.64 |
10 |
2469 |
买入 |
| 09:34:48 |
25.6 |
41 |
2510 |
买入 |
| 09:34:51 |
25.53 |
9 |
2519 |
卖出 |
| 09:34:54 |
25.55 |
20 |
2539 |
买入 |
| 09:34:57 |
25.59 |
54 |
2593 |
买入 |
| 09:35:00 |
25.55 |
6 |
2599 |
卖出 |
| 09:35:03 |
25.54 |
9 |
2608 |
卖出 |
| 09:35:06 |
25.52 |
32 |
2640 |
卖出 |
| 09:35:09 |
25.54 |
31 |
2671 |
买入 |
| 09:35:12 |
25.54 |
11 |
2682 |
卖出 |
| 09:35:15 |
25.58 |
6 |
2688 |
买入 |
| 09:35:18 |
25.55 |
17 |
2705 |
卖出 |
| 09:35:21 |
25.53 |
38 |
2743 |
卖出 |
| 09:35:24 |
25.53 |
4 |
2747 |
卖出 |
| 09:35:27 |
25.51 |
18 |
2765 |
卖出 |
| 09:35:30 |
25.5 |
53 |
2818 |
卖出 |
| 09:35:33 |
25.54 |
25 |
2843 |
买入 |
| 09:35:36 |
25.58 |
37 |
2880 |
买入 |
| 09:35:39 |
25.58 |
16 |
2896 |
买入 |
| 09:35:42 |
25.57 |
24 |
2920 |
卖出 |
| 09:35:45 |
25.57 |
8 |
2928 |
买入 |
| 09:35:48 |
25.51 |
9 |
2937 |
卖出 |
| 09:35:51 |
25.7 |
211 |
3148 |
买入 |
| 09:36:03 |
25.63 |
14 |
3162 |
卖出 |
| 09:36:12 |
25.76 |
5 |
3167 |
买入 |
| 09:36:21 |
25.75 |
3 |
3170 |
买入 |
| 09:36:24 |
25.76 |
12 |
3182 |
买入 |
| 09:36:27 |
25.63 |
16 |
3198 |
卖出 |
| 09:36:39 |
25.67 |
1 |
3199 |
买入 |
| 09:36:42 |
25.75 |
13 |
3212 |
买入 |
| 09:36:45 |
25.66 |
3 |
3215 |
卖出 |
| 09:36:48 |
25.66 |
4 |
3219 |
卖出 |
| 09:36:51 |
25.66 |
74 |
3293 |
买入 |
| 09:36:57 |
25.66 |
2 |
3295 |
买入 |
| 09:37:03 |
25.65 |
14 |
3309 |
卖出 |
| 09:37:06 |
25.66 |
9 |
3318 |
买入 |
| 09:37:09 |
25.66 |
2 |
3320 |
卖出 |
| 09:37:18 |
25.65 |
16 |
3336 |
卖出 |
| 09:37:24 |
25.6 |
5 |
3341 |
卖出 |
| 09:37:30 |
25.6 |
10 |
3351 |
卖出 |
| 09:37:33 |
25.6 |
13 |
3364 |
卖出 |
| 09:37:42 |
25.6 |
1 |
3365 |
卖出 |
| 09:37:45 |
25.6 |
1 |
3366 |
买入 |
| 09:37:51 |
25.56 |
25 |
3391 |
卖出 |
| 09:37:54 |
25.56 |
25 |
3416 |
卖出 |
| 09:38:00 |
25.53 |
10 |
3426 |
卖出 |
| 09:38:09 |
25.59 |
10 |
3436 |
卖出 |
| 09:38:12 |
25.59 |
20 |
3456 |
买入 |
| 09:38:15 |
25.55 |
7 |
3463 |
卖出 |
| 09:38:18 |
25.55 |
5 |
3468 |
买入 |
| 09:38:24 |
25.55 |
11 |
3479 |
买入 |
| 09:38:27 |
25.55 |
5 |
3484 |
卖出 |
| 09:38:30 |
25.55 |
21 |
3505 |
卖出 |
| 09:38:36 |
25.55 |
13 |
3518 |
卖出 |
| 09:38:39 |
25.59 |
118 |
3636 |
买入 |
| 09:38:42 |
25.56 |
2 |
3638 |
卖出 |
| 09:38:45 |
25.56 |
25 |
3663 |
卖出 |
| 09:38:48 |
25.59 |
4 |
3667 |
买入 |
| 09:38:57 |
25.6 |
1 |
3668 |
买入 |
| 09:39:03 |
25.58 |
12 |
3680 |
卖出 |
| 09:39:06 |
25.58 |
14 |
3694 |
买入 |
| 09:39:12 |
25.58 |
18 |
3712 |
买入 |
| 09:39:15 |
25.57 |
1 |
3713 |
卖出 |
| 09:39:21 |
25.57 |
1 |
3714 |
买入 |
| 09:39:24 |
25.59 |
4 |
3718 |
买入 |
| 09:39:27 |
25.57 |
6 |
3724 |
卖出 |
| 09:39:33 |
25.56 |
3 |
3727 |
卖出 |
| 09:39:36 |
25.57 |
37 |
3764 |
买入 |
| 09:39:42 |
25.57 |
45 |
3809 |
买入 |
| 09:39:51 |
25.55 |
5 |
3814 |
卖出 |
| 09:39:54 |
25.55 |
2 |
3816 |
卖出 |
| 09:39:57 |
25.55 |
6 |
3822 |
卖出 |
| 09:40:03 |
25.54 |
10 |
3832 |
卖出 |
| 09:40:09 |
25.56 |
2 |
3834 |
买入 |
| 09:40:12 |
25.55 |
4 |
3838 |
卖出 |
| 09:40:15 |
25.55 |
7 |
3845 |
卖出 |
| 09:40:21 |
25.54 |
10 |
3855 |
卖出 |
| 09:40:30 |
25.53 |
6 |
3861 |
卖出 |
| 09:40:36 |
25.58 |
85 |
3946 |
买入 |
| 09:40:39 |
25.64 |
38 |
3984 |
买入 |
| 09:40:42 |
25.64 |
4 |
3988 |
买入 |
| 09:40:48 |
25.6 |
1 |
3989 |
卖出 |
| 09:40:57 |
25.61 |
1 |
3990 |
卖出 |
| 09:41:00 |
25.61 |
6 |
3996 |
卖出 |
| 09:41:03 |
25.61 |
20 |
4016 |
卖出 |
| 09:41:06 |
25.61 |
1 |
4017 |
买入 |
| 09:41:12 |
25.61 |
21 |
4038 |
卖出 |
| 09:41:18 |
25.61 |
6 |
4044 |
买入 |
| 09:41:24 |
25.61 |
10 |
4054 |
买入 |
| 09:41:27 |
25.58 |
4 |
4058 |
卖出 |
| 09:41:30 |
25.58 |
20 |
4078 |
卖出 |
| 09:41:33 |
25.53 |
104 |
4182 |
卖出 |
| 09:41:36 |
25.54 |
9 |
4191 |
买入 |
| 09:41:39 |
25.53 |
3 |
4194 |
卖出 |
| 09:41:42 |
25.54 |
2 |
4196 |
买入 |
| 09:41:45 |
25.53 |
1 |
4197 |
卖出 |
| 09:41:51 |
25.48 |
266 |
4463 |
卖出 |
| 09:41:54 |
25.48 |
1 |
4464 |
卖出 |
| 09:41:57 |
25.48 |
9 |
4473 |
卖出 |
| 09:42:00 |
25.48 |
3 |
4476 |
买入 |
| 09:42:03 |
25.49 |
10 |
4486 |
买入 |
| 09:42:06 |
25.46 |
6 |
4492 |
卖出 |
| 09:42:09 |
25.46 |
14 |
4506 |
买入 |
| 09:42:12 |
25.45 |
1 |
4507 |
卖出 |
| 09:42:15 |
25.45 |
10 |
4517 |
卖出 |
| 09:42:18 |
25.45 |
4 |
4521 |
卖出 |
| 09:42:21 |
25.46 |
9 |
4530 |
买入 |
| 09:42:24 |
25.45 |
4 |
4534 |
卖出 |
| 09:42:27 |
25.45 |
53 |
4587 |
买入 |
| 09:42:30 |
25.45 |
3 |
4590 |
买入 |
| 09:42:33 |
25.45 |
2 |
4592 |
买入 |
| 09:42:36 |
25.42 |
17 |
4609 |
卖出 |
| 09:42:39 |
25.42 |
33 |
4642 |
卖出 |
| 09:42:42 |
25.43 |
10 |
4652 |
买入 |
| 09:42:45 |
25.41 |
22 |
4674 |
卖出 |
| 09:42:48 |
25.42 |
1 |
4675 |
买入 |
| 09:42:51 |
25.41 |
1 |
4676 |
卖出 |
| 09:42:54 |
25.41 |
20 |
4696 |
卖出 |
| 09:42:57 |
25.42 |
2 |
4698 |
买入 |
| 09:43:00 |
25.41 |
13 |
4711 |
卖出 |
| 09:43:03 |
25.45 |
30 |
4741 |
买入 |
| 09:43:06 |
25.41 |
22 |
4763 |
卖出 |
| 09:43:09 |
25.45 |
19 |
4782 |
买入 |
| 09:43:12 |
25.51 |
35 |
4817 |
买入 |
| 09:43:18 |
25.45 |
9 |
4826 |
卖出 |
| 09:43:27 |
25.47 |
2 |
4828 |
卖出 |
| 09:43:36 |
25.49 |
25 |
4853 |
卖出 |
| 09:43:42 |
25.49 |
26 |
4879 |
卖出 |
| 09:43:51 |
25.54 |
37 |
4916 |
买入 |
| 09:44:03 |
25.48 |
7 |
4923 |
卖出 |
| 09:44:06 |
25.49 |
5 |
4928 |
买入 |
| 09:44:09 |
25.49 |
10 |
4938 |
买入 |
| 09:44:12 |
25.56 |
6 |
4944 |
买入 |
| 09:44:15 |
25.56 |
3 |
4947 |
买入 |
| 09:44:24 |
25.55 |
3 |
4950 |
卖出 |
| 09:44:27 |
25.56 |
50 |
5000 |
买入 |
| 09:44:30 |
25.49 |
5 |
5005 |
卖出 |
| 09:44:33 |
25.56 |
3 |
5008 |
买入 |
| 09:44:36 |
25.49 |
1 |
5009 |
卖出 |
| 09:44:39 |
25.49 |
5 |
5014 |
卖出 |
| 09:44:45 |
25.48 |
15 |
5029 |
卖出 |
| 09:44:51 |
25.48 |
6 |
5035 |
卖出 |
| 09:44:57 |
25.48 |
7 |
5042 |
买入 |
| 09:45:00 |
25.45 |
10 |
5052 |
卖出 |
| 09:45:03 |
25.48 |
1 |
5053 |
买入 |
| 09:45:06 |
25.48 |
14 |
5067 |
买入 |
| 09:45:09 |
25.5 |
83 |
5150 |
买入 |
| 09:45:12 |
25.56 |
1 |
5151 |
买入 |
| 09:45:15 |
25.56 |
4 |
5155 |
买入 |
| 09:45:18 |
25.56 |
12 |
5167 |
买入 |
| 09:45:24 |
25.5 |
6 |
5173 |
卖出 |
| 09:45:33 |
25.5 |
13 |
5186 |
卖出 |
| 09:45:36 |
25.51 |
10 |
5196 |
卖出 |
| 09:45:42 |
25.49 |
4 |
5200 |
卖出 |
| 09:45:45 |
25.47 |
30 |
5230 |
卖出 |
| 09:45:51 |
25.52 |
6 |
5236 |
卖出 |
| 09:46:06 |
25.52 |
4 |
5240 |
卖出 |
| 09:46:15 |
25.52 |
23 |
5263 |
卖出 |
| 09:46:21 |
25.54 |
45 |
5308 |
买入 |
| 09:46:24 |
25.58 |
2 |
5310 |
买入 |
| 09:46:33 |
25.59 |
7 |
5317 |
买入 |
| 09:46:45 |
25.6 |
17 |
5334 |
买入 |
| 09:46:51 |
25.61 |
4 |
5338 |
买入 |
| 09:46:57 |
25.6 |
7 |
5345 |
卖出 |
| 09:47:03 |
25.6 |
2 |
5347 |
卖出 |
| 09:47:06 |
25.61 |
4 |
5351 |
买入 |
| 09:47:09 |
25.61 |
8 |
5359 |
买入 |
| 09:47:12 |
25.61 |
1 |
5360 |
买入 |
| 09:47:21 |
25.61 |
2 |
5362 |
买入 |
| 09:47:27 |
25.6 |
12 |
5374 |
卖出 |
| 09:47:33 |
25.6 |
3 |
5377 |
卖出 |
| 09:47:36 |
25.6 |
13 |
5390 |
卖出 |
| 09:47:39 |
25.61 |
5 |
5395 |
买入 |
| 09:47:48 |
25.6 |
1 |
5396 |
卖出 |
| 09:47:51 |
25.6 |
1 |
5397 |
卖出 |
| 09:47:54 |
25.61 |
3 |
5400 |
买入 |
| 09:48:03 |
25.58 |
2 |
5402 |
卖出 |
| 09:48:09 |
25.6 |
12 |
5414 |
买入 |
| 09:48:15 |
25.58 |
11 |
5425 |
买入 |
| 09:48:21 |
25.51 |
11 |
5436 |
卖出 |
| 09:48:24 |
25.5 |
15 |
5451 |
卖出 |
| 09:48:27 |
25.53 |
3 |
5454 |
卖出 |
| 09:48:33 |
25.53 |
4 |
5458 |
卖出 |
| 09:48:39 |
25.49 |
10 |
5468 |
卖出 |
| 09:48:42 |
25.49 |
9 |
5477 |
卖出 |
| 09:48:45 |
25.47 |
31 |
5508 |
卖出 |
| 09:48:48 |
25.45 |
31 |
5539 |
卖出 |
| 09:48:51 |
25.43 |
44 |
5583 |
卖出 |
| 09:48:54 |
25.58 |
33 |
5616 |
买入 |