洽洽食品[002557]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
50.69 |
6 |
6 |
集合竞价 |
| 09:15:27 |
51.3 |
32 |
32 |
集合竞价 |
| 09:15:36 |
51.5 |
37 |
37 |
集合竞价 |
| 09:15:54 |
51.45 |
37 |
37 |
集合竞价 |
| 09:16:12 |
51.45 |
37 |
37 |
集合竞价 |
| 09:16:30 |
51.45 |
37 |
37 |
集合竞价 |
| 09:16:57 |
51.45 |
37 |
37 |
集合竞价 |
| 09:17:15 |
51.45 |
37 |
37 |
集合竞价 |
| 09:17:33 |
51.45 |
39 |
39 |
集合竞价 |
| 09:17:51 |
51.45 |
40 |
40 |
集合竞价 |
| 09:18:45 |
51.45 |
41 |
41 |
集合竞价 |
| 09:19:12 |
51 |
14 |
14 |
集合竞价 |
| 09:19:21 |
50.99 |
10 |
10 |
集合竞价 |
| 09:19:30 |
51 |
12 |
12 |
集合竞价 |
| 09:19:48 |
51 |
15 |
15 |
集合竞价 |
| 09:19:57 |
51 |
16 |
16 |
集合竞价 |
| 09:20:09 |
51 |
18 |
18 |
集合竞价 |
| 09:21:03 |
51 |
19 |
19 |
集合竞价 |
| 09:21:12 |
51 |
24 |
24 |
集合竞价 |
| 09:21:30 |
51.2 |
25 |
25 |
集合竞价 |
| 09:21:48 |
51.2 |
27 |
27 |
集合竞价 |
| 09:21:57 |
51.2 |
28 |
28 |
集合竞价 |
| 09:22:06 |
51.2 |
30 |
30 |
集合竞价 |
| 09:22:15 |
51.2 |
34 |
34 |
集合竞价 |
| 09:22:24 |
51.2 |
34 |
34 |
集合竞价 |
| 09:22:33 |
51.2 |
35 |
35 |
集合竞价 |
| 09:22:42 |
51.2 |
36 |
36 |
集合竞价 |
| 09:23:00 |
51.2 |
36 |
36 |
集合竞价 |
| 09:23:09 |
51.2 |
42 |
42 |
集合竞价 |
| 09:23:18 |
50.98 |
67 |
67 |
集合竞价 |
| 09:23:27 |
50.58 |
84 |
84 |
集合竞价 |
| 09:23:36 |
50.68 |
91 |
91 |
集合竞价 |
| 09:23:45 |
50.58 |
91 |
91 |
集合竞价 |
| 09:23:54 |
50.58 |
93 |
93 |
集合竞价 |
| 09:24:03 |
50.58 |
106 |
106 |
集合竞价 |
| 09:24:12 |
50.58 |
108 |
108 |
集合竞价 |
| 09:24:21 |
50.58 |
115 |
115 |
集合竞价 |
| 09:24:30 |
50.58 |
154 |
154 |
集合竞价 |
| 09:24:39 |
50.58 |
161 |
161 |
集合竞价 |
| 09:24:48 |
50.58 |
167 |
167 |
集合竞价 |
| 09:24:57 |
50.58 |
178 |
178 |
集合竞价 |
| 09:25:00 |
50.52 |
192 |
370 |
买入 |
| 09:30:00 |
50.5 |
2 |
372 |
卖出 |
| 09:30:03 |
50.45 |
62 |
434 |
卖出 |
| 09:30:06 |
50.29 |
47 |
481 |
卖出 |
| 09:30:09 |
50.28 |
26 |
507 |
卖出 |
| 09:30:12 |
50.12 |
66 |
573 |
卖出 |
| 09:30:15 |
50.1 |
73 |
646 |
卖出 |
| 09:30:18 |
50.12 |
70 |
716 |
买入 |
| 09:30:21 |
50.25 |
37 |
753 |
买入 |
| 09:30:24 |
50.23 |
55 |
808 |
卖出 |
| 09:30:27 |
50.23 |
38 |
846 |
买入 |
| 09:30:30 |
50.2 |
36 |
882 |
卖出 |
| 09:30:33 |
50.23 |
29 |
911 |
买入 |
| 09:30:36 |
50.24 |
82 |
993 |
买入 |
| 09:30:39 |
50.48 |
37 |
1030 |
买入 |
| 09:30:42 |
50.28 |
29 |
1059 |
卖出 |
| 09:30:45 |
50.25 |
18 |
1077 |
卖出 |
| 09:30:48 |
50.48 |
10 |
1087 |
买入 |
| 09:30:51 |
50.27 |
23 |
1110 |
卖出 |
| 09:30:54 |
50.44 |
21 |
1131 |
买入 |
| 09:30:57 |
50.27 |
60 |
1191 |
卖出 |
| 09:31:00 |
50.42 |
12 |
1203 |
买入 |
| 09:31:03 |
50.39 |
54 |
1257 |
卖出 |
| 09:31:06 |
50.29 |
34 |
1291 |
卖出 |
| 09:31:09 |
50.48 |
36 |
1327 |
买入 |
| 09:31:12 |
50.31 |
15 |
1342 |
卖出 |
| 09:31:15 |
50.31 |
22 |
1364 |
卖出 |
| 09:31:18 |
50.58 |
201 |
1565 |
买入 |
| 09:31:21 |
50.84 |
69 |
1634 |
买入 |
| 09:31:24 |
50.71 |
49 |
1683 |
卖出 |
| 09:31:27 |
50.37 |
19 |
1702 |
卖出 |
| 09:31:30 |
50.37 |
26 |
1728 |
卖出 |
| 09:31:33 |
50.55 |
22 |
1750 |
买入 |
| 09:31:36 |
50.52 |
21 |
1771 |
卖出 |
| 09:31:39 |
50.46 |
20 |
1791 |
卖出 |
| 09:31:42 |
50.52 |
6 |
1797 |
买入 |
| 09:31:45 |
50.64 |
7 |
1804 |
买入 |
| 09:31:48 |
50.59 |
27 |
1831 |
卖出 |
| 09:31:51 |
50.55 |
21 |
1852 |
卖出 |
| 09:31:54 |
50.65 |
21 |
1873 |
买入 |
| 09:31:57 |
50.59 |
35 |
1908 |
卖出 |
| 09:32:00 |
50.59 |
45 |
1953 |
买入 |
| 09:32:03 |
50.61 |
28 |
1981 |
买入 |
| 09:32:06 |
50.59 |
24 |
2005 |
卖出 |
| 09:32:09 |
50.58 |
48 |
2053 |
卖出 |
| 09:32:12 |
50.54 |
47 |
2100 |
卖出 |
| 09:32:15 |
50.58 |
59 |
2159 |
买入 |
| 09:32:18 |
50.48 |
11 |
2170 |
卖出 |
| 09:32:21 |
50.45 |
25 |
2195 |
卖出 |
| 09:32:24 |
50.54 |
18 |
2213 |
买入 |
| 09:32:27 |
50.45 |
3 |
2216 |
卖出 |
| 09:32:30 |
50.58 |
11 |
2227 |
买入 |
| 09:32:33 |
50.55 |
7 |
2234 |
卖出 |
| 09:32:36 |
50.51 |
4 |
2238 |
卖出 |
| 09:32:42 |
50.52 |
5 |
2243 |
卖出 |
| 09:32:45 |
50.57 |
52 |
2295 |
买入 |
| 09:32:48 |
50.64 |
22 |
2317 |
买入 |
| 09:32:51 |
50.58 |
7 |
2324 |
卖出 |
| 09:32:54 |
50.57 |
25 |
2349 |
卖出 |
| 09:32:57 |
50.58 |
44 |
2393 |
买入 |
| 09:33:00 |
50.54 |
11 |
2404 |
卖出 |
| 09:33:03 |
50.34 |
112 |
2516 |
卖出 |
| 09:33:06 |
50.43 |
31 |
2547 |
买入 |
| 09:33:09 |
50.33 |
14 |
2561 |
卖出 |
| 09:33:12 |
50.34 |
4 |
2565 |
买入 |
| 09:33:15 |
50.33 |
3 |
2568 |
卖出 |
| 09:33:18 |
50.4 |
8 |
2576 |
买入 |
| 09:33:21 |
50.3 |
18 |
2594 |
卖出 |
| 09:33:24 |
50.31 |
34 |
2628 |
买入 |
| 09:33:27 |
50.23 |
26 |
2654 |
卖出 |
| 09:33:30 |
50.23 |
19 |
2673 |
买入 |
| 09:33:33 |
50.25 |
40 |
2713 |
买入 |
| 09:33:36 |
50.25 |
13 |
2726 |
卖出 |
| 09:33:39 |
50.23 |
15 |
2741 |
卖出 |
| 09:33:42 |
50.21 |
16 |
2757 |
卖出 |
| 09:33:45 |
50.19 |
7 |
2764 |
卖出 |
| 09:33:48 |
50.08 |
11 |
2775 |
卖出 |
| 09:33:51 |
50.15 |
15 |
2790 |
买入 |
| 09:33:54 |
50.08 |
31 |
2821 |
卖出 |
| 09:33:57 |
50.25 |
12 |
2833 |
买入 |
| 09:34:00 |
50.12 |
3 |
2836 |
卖出 |
| 09:34:03 |
50.23 |
3 |
2839 |
买入 |
| 09:34:06 |
50.17 |
6 |
2845 |
卖出 |
| 09:34:09 |
50.15 |
2 |
2847 |
卖出 |
| 09:34:12 |
50.15 |
9 |
2856 |
卖出 |
| 09:34:15 |
50.15 |
23 |
2879 |
卖出 |
| 09:34:18 |
50.09 |
25 |
2904 |
卖出 |
| 09:34:21 |
50.02 |
44 |
2948 |
卖出 |
| 09:34:24 |
49.99 |
52 |
3000 |
卖出 |
| 09:34:27 |
49.9 |
20 |
3020 |
卖出 |
| 09:34:30 |
49.88 |
17 |
3037 |
卖出 |
| 09:34:33 |
49.8 |
23 |
3060 |
卖出 |
| 09:34:36 |
49.7 |
8 |
3068 |
卖出 |
| 09:34:39 |
49.8 |
9 |
3077 |
买入 |
| 09:34:42 |
49.81 |
9 |
3086 |
买入 |
| 09:34:45 |
49.84 |
30 |
3116 |
买入 |
| 09:34:48 |
49.75 |
4 |
3120 |
卖出 |
| 09:34:51 |
49.81 |
10 |
3130 |
买入 |
| 09:34:54 |
49.81 |
11 |
3141 |
买入 |
| 09:34:57 |
49.81 |
4 |
3145 |
买入 |
| 09:35:00 |
49.81 |
40 |
3185 |
买入 |
| 09:35:03 |
49.83 |
34 |
3219 |
买入 |
| 09:35:06 |
49.75 |
25 |
3244 |
卖出 |
| 09:35:09 |
49.81 |
17 |
3261 |
买入 |
| 09:35:12 |
49.83 |
8 |
3269 |
买入 |
| 09:35:15 |
49.74 |
15 |
3284 |
卖出 |
| 09:35:18 |
49.82 |
11 |
3295 |
买入 |
| 09:35:21 |
49.9 |
43 |
3338 |
买入 |
| 09:35:24 |
49.88 |
11 |
3349 |
卖出 |
| 09:35:27 |
49.92 |
11 |
3360 |
买入 |
| 09:35:30 |
49.96 |
19 |
3379 |
买入 |
| 09:35:33 |
49.96 |
48 |
3427 |
买入 |
| 09:35:36 |
49.92 |
14 |
3441 |
卖出 |
| 09:35:39 |
49.95 |
36 |
3477 |
买入 |
| 09:35:42 |
49.95 |
14 |
3491 |
买入 |
| 09:35:45 |
49.9 |
25 |
3516 |
卖出 |
| 09:35:48 |
49.87 |
21 |
3537 |
卖出 |
| 09:35:51 |
49.95 |
49 |
3586 |
买入 |
| 09:35:54 |
49.84 |
4 |
3590 |
卖出 |
| 09:35:57 |
49.85 |
22 |
3612 |
卖出 |
| 09:36:00 |
49.87 |
8 |
3620 |
买入 |
| 09:36:03 |
49.89 |
3 |
3623 |
买入 |
| 09:36:06 |
49.95 |
24 |
3647 |
买入 |
| 09:36:09 |
49.91 |
30 |
3677 |
卖出 |
| 09:36:12 |
50 |
20 |
3697 |
买入 |
| 09:36:15 |
50.02 |
12 |
3709 |
买入 |
| 09:36:18 |
49.92 |
21 |
3730 |
卖出 |
| 09:36:21 |
49.82 |
52 |
3782 |
卖出 |
| 09:36:24 |
49.76 |
19 |
3801 |
卖出 |
| 09:36:27 |
49.76 |
23 |
3824 |
买入 |
| 09:36:30 |
49.89 |
14 |
3838 |
买入 |
| 09:36:33 |
49.88 |
28 |
3866 |
卖出 |
| 09:36:36 |
49.88 |
12 |
3878 |
买入 |
| 09:36:39 |
49.81 |
26 |
3904 |
卖出 |
| 09:36:42 |
49.85 |
17 |
3921 |
买入 |
| 09:36:45 |
49.78 |
20 |
3941 |
卖出 |
| 09:36:48 |
49.77 |
8 |
3949 |
卖出 |
| 09:36:51 |
49.77 |
7 |
3956 |
卖出 |
| 09:36:54 |
49.74 |
17 |
3973 |
卖出 |
| 09:36:57 |
49.72 |
7 |
3980 |
卖出 |
| 09:37:00 |
49.7 |
40 |
4020 |
卖出 |
| 09:37:03 |
49.7 |
14 |
4034 |
买入 |
| 09:37:06 |
49.7 |
2 |
4036 |
卖出 |
| 09:37:09 |
49.7 |
16 |
4052 |
卖出 |
| 09:37:12 |
49.71 |
6 |
4058 |
卖出 |
| 09:37:15 |
49.71 |
14 |
4072 |
卖出 |
| 09:37:18 |
49.77 |
26 |
4098 |
买入 |
| 09:37:21 |
49.87 |
20 |
4118 |
买入 |
| 09:37:24 |
49.78 |
9 |
4127 |
卖出 |
| 09:37:27 |
49.78 |
9 |
4136 |
卖出 |
| 09:37:30 |
49.78 |
11 |
4147 |
卖出 |
| 09:37:33 |
49.74 |
22 |
4169 |
卖出 |
| 09:37:36 |
49.68 |
83 |
4252 |
卖出 |
| 09:37:39 |
49.73 |
20 |
4272 |
买入 |
| 09:37:42 |
49.69 |
1 |
4273 |
卖出 |
| 09:37:45 |
49.76 |
42 |
4315 |
买入 |
| 09:37:48 |
49.78 |
31 |
4346 |
买入 |
| 09:37:51 |
49.78 |
9 |
4355 |
卖出 |
| 09:37:54 |
49.79 |
8 |
4363 |
卖出 |
| 09:37:57 |
49.76 |
38 |
4401 |
卖出 |
| 09:38:00 |
49.75 |
29 |
4430 |
卖出 |
| 09:38:03 |
49.85 |
24 |
4454 |
买入 |
| 09:38:06 |
49.8 |
11 |
4465 |
卖出 |
| 09:38:09 |
49.8 |
26 |
4491 |
卖出 |
| 09:38:12 |
49.77 |
11 |
4502 |
卖出 |
| 09:38:15 |
49.76 |
12 |
4514 |
卖出 |
| 09:38:18 |
49.76 |
9 |
4523 |
卖出 |
| 09:38:21 |
49.73 |
37 |
4560 |
卖出 |
| 09:38:24 |
49.73 |
13 |
4573 |
卖出 |
| 09:38:27 |
49.74 |
15 |
4588 |
买入 |
| 09:38:30 |
49.73 |
35 |
4623 |
卖出 |
| 09:38:33 |
49.73 |
20 |
4643 |
买入 |
| 09:38:36 |
49.73 |
14 |
4657 |
买入 |
| 09:38:39 |
49.72 |
2 |
4659 |
卖出 |
| 09:38:42 |
49.72 |
1 |
4660 |
卖出 |
| 09:38:45 |
49.71 |
9 |
4669 |
卖出 |
| 09:38:48 |
49.7 |
3 |
4672 |
卖出 |
| 09:38:51 |
49.72 |
3 |
4675 |
买入 |
| 09:38:54 |
49.71 |
2 |
4677 |
卖出 |
| 09:38:57 |
49.68 |
20 |
4697 |
卖出 |
| 09:39:00 |
49.66 |
8 |
4705 |
卖出 |
| 09:39:03 |
49.66 |
31 |
4736 |
卖出 |
| 09:39:06 |
49.66 |
10 |
4746 |
买入 |
| 09:39:09 |
49.65 |
11 |
4757 |
卖出 |
| 09:39:12 |
49.78 |
61 |
4818 |
买入 |
| 09:39:15 |
49.8 |
105 |
4923 |
买入 |
| 09:39:18 |
49.78 |
98 |
5021 |
卖出 |
| 09:39:21 |
49.62 |
61 |
5082 |
卖出 |
| 09:39:24 |
49.6 |
41 |
5123 |
卖出 |
| 09:39:27 |
49.54 |
10 |
5133 |
卖出 |
| 09:39:30 |
49.6 |
38 |
5171 |
买入 |
| 09:39:33 |
49.6 |
104 |
5275 |
买入 |
| 09:39:36 |
49.54 |
92 |
5367 |
卖出 |
| 09:39:39 |
49.54 |
22 |
5389 |
买入 |
| 09:39:42 |
49.52 |
14 |
5403 |
卖出 |
| 09:39:45 |
49.45 |
91 |
5494 |
卖出 |
| 09:39:48 |
49.37 |
19 |
5513 |
卖出 |
| 09:39:51 |
49.42 |
27 |
5540 |
买入 |
| 09:39:54 |
49.4 |
15 |
5555 |
卖出 |
| 09:39:57 |
49.4 |
30 |
5585 |
卖出 |
| 09:40:00 |
49.4 |
8 |
5593 |
卖出 |
| 09:40:03 |
49.42 |
10 |
5603 |
买入 |
| 09:40:06 |
49.45 |
18 |
5621 |
买入 |
| 09:40:09 |
49.48 |
33 |
5654 |
买入 |
| 09:40:12 |
49.5 |
11 |
5665 |
买入 |
| 09:40:15 |
49.43 |
18 |
5683 |
卖出 |
| 09:40:18 |
49.44 |
2 |
5685 |
买入 |
| 09:40:21 |
49.48 |
20 |
5705 |
买入 |
| 09:40:24 |
49.48 |
21 |
5726 |
买入 |
| 09:40:27 |
49.45 |
4 |
5730 |
卖出 |
| 09:40:30 |
49.5 |
17 |
5747 |
买入 |
| 09:40:33 |
49.65 |
407 |
6154 |
买入 |
| 09:40:36 |
49.64 |
104 |
6258 |
卖出 |
| 09:40:39 |
49.62 |
58 |
6316 |
卖出 |
| 09:40:42 |
49.74 |
29 |
6345 |
买入 |
| 09:40:45 |
49.57 |
5 |
6350 |
卖出 |
| 09:40:48 |
49.64 |
8 |
6358 |
买入 |
| 09:40:51 |
49.64 |
105 |
6463 |
买入 |
| 09:40:54 |
49.66 |
20 |
6483 |
买入 |
| 09:40:57 |
49.66 |
22 |
6505 |
卖出 |
| 09:41:00 |
49.69 |
19 |
6524 |
买入 |
| 09:41:03 |
49.77 |
81 |
6605 |
买入 |
| 09:41:06 |
49.74 |
53 |
6658 |
卖出 |
| 09:41:09 |
49.66 |
17 |
6675 |
卖出 |
| 09:41:12 |
49.61 |
9 |
6684 |
卖出 |
| 09:41:15 |
49.62 |
7 |
6691 |
买入 |
| 09:41:18 |
49.61 |
4 |
6695 |
卖出 |
| 09:41:21 |
49.6 |
30 |
6725 |
卖出 |
| 09:41:24 |
49.5 |
27 |
6752 |
卖出 |
| 09:41:27 |
49.61 |
9 |
6761 |
买入 |
| 09:41:30 |
49.6 |
8 |
6769 |
买入 |
| 09:41:33 |
49.57 |
19 |
6788 |
卖出 |
| 09:41:36 |
49.58 |
41 |
6829 |
买入 |
| 09:41:39 |
49.57 |
19 |
6848 |
卖出 |
| 09:41:42 |
49.54 |
4 |
6852 |
卖出 |
| 09:41:45 |
49.54 |
6 |
6858 |
买入 |
| 09:41:48 |
49.52 |
17 |
6875 |
卖出 |
| 09:41:51 |
49.49 |
13 |
6888 |
卖出 |
| 09:41:54 |
49.49 |
3 |
6891 |
卖出 |
| 09:41:57 |
49.49 |
1 |
6892 |
卖出 |
| 09:42:00 |
49.41 |
56 |
6948 |
卖出 |
| 09:42:03 |
49.4 |
43 |
6991 |
卖出 |
| 09:42:06 |
49.34 |
20 |
7011 |
卖出 |
| 09:42:09 |
49.35 |
49 |
7060 |
买入 |
| 09:42:12 |
49.26 |
11 |
7071 |
卖出 |
| 09:42:15 |
49.21 |
13 |
7084 |
卖出 |
| 09:42:18 |
49.26 |
31 |
7115 |
买入 |
| 09:42:21 |
49.22 |
36 |
7151 |
卖出 |
| 09:42:24 |
49.27 |
14 |
7165 |
买入 |
| 09:42:27 |
49.22 |
7 |
7172 |
卖出 |
| 09:42:30 |
49.27 |
36 |
7208 |
买入 |
| 09:42:33 |
49.22 |
22 |
7230 |
卖出 |
| 09:42:36 |
49.21 |
6 |
7236 |
卖出 |
| 09:42:39 |
49.23 |
13 |
7249 |
买入 |
| 09:42:42 |
49.26 |
31 |
7280 |
卖出 |
| 09:42:45 |
49.28 |
16 |
7296 |
买入 |
| 09:42:48 |
49.34 |
27 |
7323 |
买入 |
| 09:42:51 |
49.35 |
17 |
7340 |
买入 |
| 09:42:54 |
49.35 |
15 |
7355 |
买入 |