劲仔食品[003000]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.67 |
14 |
14 |
集合竞价 |
| 09:18:00 |
8.67 |
14 |
14 |
集合竞价 |
| 09:20:27 |
8.67 |
14 |
14 |
集合竞价 |
| 09:20:36 |
8.67 |
40 |
40 |
集合竞价 |
| 09:21:03 |
8.67 |
56 |
56 |
集合竞价 |
| 09:21:39 |
8.67 |
57 |
57 |
集合竞价 |
| 09:21:48 |
8.67 |
57 |
57 |
集合竞价 |
| 09:22:06 |
8.67 |
57 |
57 |
集合竞价 |
| 09:22:51 |
8.67 |
91 |
91 |
集合竞价 |
| 09:23:27 |
8.67 |
91 |
91 |
集合竞价 |
| 09:23:54 |
8.67 |
91 |
91 |
集合竞价 |
| 09:24:21 |
8.55 |
92 |
92 |
集合竞价 |
| 09:24:30 |
8.55 |
92 |
92 |
集合竞价 |
| 09:24:48 |
8.55 |
92 |
92 |
集合竞价 |
| 09:24:57 |
8.55 |
92 |
92 |
集合竞价 |
| 09:25:00 |
8.55 |
132 |
224 |
买入 |
| 09:30:00 |
8.52 |
7 |
231 |
卖出 |
| 09:30:03 |
8.45 |
13 |
244 |
卖出 |
| 09:30:06 |
8.45 |
18 |
262 |
卖出 |
| 09:30:09 |
8.46 |
26 |
288 |
买入 |
| 09:30:12 |
8.44 |
60 |
348 |
卖出 |
| 09:30:15 |
8.44 |
15 |
363 |
买入 |
| 09:30:18 |
8.45 |
57 |
420 |
买入 |
| 09:30:33 |
8.47 |
4 |
424 |
卖出 |
| 09:30:36 |
8.47 |
6 |
430 |
卖出 |
| 09:30:39 |
8.48 |
5 |
435 |
买入 |
| 09:30:42 |
8.49 |
2 |
437 |
买入 |
| 09:30:45 |
8.46 |
2 |
439 |
卖出 |
| 09:30:48 |
8.49 |
1 |
440 |
买入 |
| 09:30:54 |
8.46 |
4 |
444 |
卖出 |
| 09:30:57 |
8.46 |
8 |
452 |
买入 |
| 09:31:03 |
8.46 |
33 |
485 |
卖出 |
| 09:31:06 |
8.45 |
2 |
487 |
卖出 |
| 09:31:09 |
8.46 |
11 |
498 |
买入 |
| 09:31:12 |
8.46 |
76 |
574 |
买入 |
| 09:31:15 |
8.46 |
13 |
587 |
买入 |
| 09:31:18 |
8.46 |
10 |
597 |
买入 |
| 09:31:21 |
8.46 |
104 |
701 |
买入 |
| 09:31:24 |
8.5 |
107 |
808 |
买入 |
| 09:31:27 |
8.5 |
59 |
867 |
买入 |
| 09:31:30 |
8.5 |
4 |
871 |
买入 |
| 09:31:57 |
8.5 |
2 |
873 |
卖出 |
| 09:32:00 |
8.51 |
1 |
874 |
买入 |
| 09:32:06 |
8.5 |
1 |
875 |
卖出 |
| 09:32:18 |
8.51 |
10 |
885 |
卖出 |
| 09:32:21 |
8.51 |
9 |
894 |
卖出 |
| 09:32:24 |
8.51 |
1 |
895 |
卖出 |
| 09:32:27 |
8.52 |
2 |
897 |
买入 |
| 09:32:33 |
8.51 |
9 |
906 |
卖出 |
| 09:32:36 |
8.51 |
22 |
928 |
卖出 |
| 09:32:39 |
8.51 |
8 |
936 |
卖出 |
| 09:32:42 |
8.51 |
5 |
941 |
卖出 |
| 09:33:03 |
8.53 |
18 |
959 |
买入 |
| 09:33:06 |
8.51 |
14 |
973 |
卖出 |
| 09:33:12 |
8.54 |
24 |
997 |
买入 |
| 09:33:21 |
8.55 |
25 |
1022 |
买入 |
| 09:33:24 |
8.55 |
12 |
1034 |
买入 |
| 09:33:27 |
8.54 |
33 |
1067 |
卖出 |
| 09:33:30 |
8.55 |
23 |
1090 |
买入 |
| 09:33:33 |
8.55 |
1 |
1091 |
买入 |
| 09:33:36 |
8.55 |
8 |
1099 |
卖出 |
| 09:33:39 |
8.55 |
4 |
1103 |
卖出 |
| 09:33:45 |
8.55 |
1 |
1104 |
买入 |
| 09:33:48 |
8.55 |
2 |
1106 |
卖出 |
| 09:33:51 |
8.55 |
1 |
1107 |
卖出 |
| 09:34:06 |
8.55 |
3 |
1110 |
卖出 |
| 09:34:30 |
8.55 |
1 |
1111 |
买入 |
| 09:34:33 |
8.51 |
30 |
1141 |
卖出 |
| 09:34:45 |
8.51 |
16 |
1157 |
卖出 |
| 09:34:48 |
8.51 |
20 |
1177 |
卖出 |
| 09:34:51 |
8.51 |
1 |
1178 |
卖出 |
| 09:34:54 |
8.52 |
3 |
1181 |
买入 |
| 09:34:57 |
8.51 |
7 |
1188 |
卖出 |
| 09:35:00 |
8.5 |
1 |
1189 |
卖出 |
| 09:35:03 |
8.49 |
45 |
1234 |
卖出 |
| 09:35:06 |
8.49 |
1 |
1235 |
卖出 |
| 09:35:09 |
8.48 |
1 |
1236 |
卖出 |
| 09:35:12 |
8.47 |
1 |
1237 |
卖出 |
| 09:35:18 |
8.47 |
69 |
1306 |
卖出 |
| 09:35:21 |
8.47 |
12 |
1318 |
卖出 |
| 09:35:24 |
8.45 |
40 |
1358 |
卖出 |
| 09:35:27 |
8.46 |
3 |
1361 |
买入 |
| 09:35:36 |
8.47 |
4 |
1365 |
买入 |
| 09:35:39 |
8.46 |
11 |
1376 |
卖出 |
| 09:35:42 |
8.42 |
106 |
1482 |
卖出 |
| 09:35:57 |
8.46 |
14 |
1496 |
卖出 |
| 09:36:00 |
8.47 |
13 |
1509 |
买入 |
| 09:36:03 |
8.47 |
2 |
1511 |
买入 |
| 09:36:06 |
8.48 |
3 |
1514 |
买入 |
| 09:36:33 |
8.53 |
11 |
1525 |
买入 |
| 09:36:36 |
8.51 |
34 |
1559 |
卖出 |
| 09:37:00 |
8.51 |
1 |
1560 |
卖出 |
| 09:37:03 |
8.51 |
6 |
1566 |
卖出 |
| 09:37:06 |
8.51 |
16 |
1582 |
卖出 |
| 09:37:09 |
8.51 |
6 |
1588 |
卖出 |
| 09:37:12 |
8.5 |
9 |
1597 |
卖出 |
| 09:37:18 |
8.5 |
2 |
1599 |
卖出 |
| 09:37:51 |
8.51 |
1 |
1600 |
买入 |
| 09:38:15 |
8.5 |
9 |
1609 |
卖出 |
| 09:38:33 |
8.5 |
5 |
1614 |
卖出 |
| 09:38:36 |
8.49 |
33 |
1647 |
卖出 |
| 09:38:39 |
8.49 |
7 |
1654 |
卖出 |
| 09:38:42 |
8.49 |
1 |
1655 |
卖出 |
| 09:38:48 |
8.49 |
1 |
1656 |
卖出 |
| 09:39:00 |
8.49 |
1 |
1657 |
卖出 |
| 09:39:09 |
8.49 |
10 |
1667 |
卖出 |
| 09:39:12 |
8.49 |
12 |
1679 |
卖出 |
| 09:39:15 |
8.48 |
12 |
1691 |
卖出 |
| 09:39:18 |
8.48 |
4 |
1695 |
卖出 |
| 09:40:03 |
8.46 |
1 |
1696 |
卖出 |
| 09:40:09 |
8.47 |
5 |
1701 |
买入 |
| 09:40:15 |
8.49 |
1 |
1702 |
买入 |
| 09:40:33 |
8.53 |
3 |
1705 |
买入 |
| 09:40:36 |
8.51 |
17 |
1722 |
卖出 |
| 09:40:39 |
8.51 |
4 |
1726 |
卖出 |
| 09:40:42 |
8.51 |
4 |
1730 |
卖出 |
| 09:40:45 |
8.51 |
1 |
1731 |
卖出 |
| 09:41:09 |
8.51 |
9 |
1740 |
卖出 |
| 09:41:12 |
8.5 |
21 |
1761 |
卖出 |
| 09:41:15 |
8.5 |
1 |
1762 |
买入 |
| 09:41:27 |
8.51 |
10 |
1772 |
买入 |
| 09:41:45 |
8.47 |
2 |
1774 |
卖出 |
| 09:42:06 |
8.47 |
1 |
1775 |
卖出 |
| 09:42:15 |
8.47 |
1 |
1776 |
卖出 |
| 09:42:18 |
8.47 |
1 |
1777 |
卖出 |
| 09:42:21 |
8.47 |
1 |
1778 |
卖出 |
| 09:42:33 |
8.47 |
21 |
1799 |
卖出 |
| 09:42:39 |
8.47 |
2 |
1801 |
卖出 |
| 09:43:00 |
8.47 |
6 |
1807 |
卖出 |
| 09:43:18 |
8.47 |
84 |
1891 |
卖出 |
| 09:43:36 |
8.48 |
2 |
1893 |
卖出 |
| 09:43:39 |
8.48 |
1 |
1894 |
卖出 |
| 09:43:42 |
8.48 |
2 |
1896 |
卖出 |
| 09:43:45 |
8.49 |
4 |
1900 |
买入 |
| 09:43:48 |
8.49 |
9 |
1909 |
卖出 |
| 09:44:33 |
8.49 |
3 |
1912 |
卖出 |
| 09:44:42 |
8.49 |
6 |
1918 |
卖出 |
| 09:44:57 |
8.5 |
2 |
1920 |
买入 |
| 09:45:06 |
8.49 |
1 |
1921 |
卖出 |
| 09:45:09 |
8.49 |
2 |
1923 |
卖出 |
| 09:45:12 |
8.49 |
11 |
1934 |
卖出 |
| 09:45:30 |
8.49 |
1 |
1935 |
卖出 |
| 09:45:33 |
8.49 |
6 |
1941 |
卖出 |
| 09:45:36 |
8.46 |
290 |
2231 |
卖出 |
| 09:45:39 |
8.49 |
2 |
2233 |
卖出 |
| 09:45:48 |
8.5 |
4 |
2237 |
买入 |
| 09:45:51 |
8.51 |
2 |
2239 |
买入 |
| 09:45:54 |
8.51 |
4 |
2243 |
买入 |
| 09:45:57 |
8.51 |
4 |
2247 |
买入 |
| 09:46:06 |
8.51 |
1 |
2248 |
买入 |
| 09:46:09 |
8.51 |
1 |
2249 |
买入 |
| 09:46:12 |
8.5 |
12 |
2261 |
卖出 |
| 09:46:15 |
8.5 |
34 |
2295 |
卖出 |
| 09:47:21 |
8.51 |
6 |
2301 |
买入 |
| 09:47:30 |
8.51 |
1 |
2302 |
买入 |
| 09:47:45 |
8.51 |
2 |
2304 |
买入 |
| 09:47:48 |
8.49 |
17 |
2321 |
卖出 |
| 09:47:51 |
8.49 |
1 |
2322 |
卖出 |
| 09:47:54 |
8.49 |
1 |
2323 |
卖出 |
| 09:48:00 |
8.49 |
1 |
2324 |
卖出 |
| 09:48:03 |
8.49 |
1 |
2325 |
卖出 |
| 09:48:06 |
8.49 |
16 |
2341 |
卖出 |
| 09:48:18 |
8.48 |
9 |
2350 |
卖出 |
| 09:48:27 |
8.48 |
5 |
2355 |
卖出 |
| 09:48:30 |
8.49 |
4 |
2359 |
买入 |
| 09:48:42 |
8.48 |
5 |
2364 |
卖出 |
| 09:48:54 |
8.48 |
52 |
2416 |
卖出 |
| 09:49:00 |
8.46 |
1 |
2417 |
卖出 |
| 09:49:03 |
8.49 |
11 |
2428 |
买入 |
| 09:49:18 |
8.48 |
2 |
2430 |
卖出 |
| 09:49:27 |
8.49 |
3 |
2433 |
买入 |
| 09:49:30 |
8.49 |
2 |
2435 |
买入 |
| 09:49:51 |
8.49 |
1 |
2436 |
买入 |
| 09:49:57 |
8.48 |
21 |
2457 |
卖出 |
| 09:50:09 |
8.49 |
16 |
2473 |
买入 |
| 09:50:24 |
8.5 |
1 |
2474 |
买入 |
| 09:50:39 |
8.49 |
8 |
2482 |
卖出 |
| 09:50:48 |
8.5 |
33 |
2515 |
买入 |
| 09:51:03 |
8.49 |
53 |
2568 |
卖出 |
| 09:51:06 |
8.49 |
2 |
2570 |
买入 |
| 09:51:30 |
8.48 |
2 |
2572 |
卖出 |
| 09:51:33 |
8.48 |
3 |
2575 |
卖出 |
| 09:51:36 |
8.48 |
6 |
2581 |
卖出 |
| 09:51:39 |
8.48 |
1 |
2582 |
卖出 |
| 09:51:54 |
8.48 |
70 |
2652 |
卖出 |
| 09:51:57 |
8.48 |
54 |
2706 |
卖出 |
| 09:52:00 |
8.48 |
22 |
2728 |
卖出 |
| 09:52:03 |
8.48 |
6 |
2734 |
卖出 |
| 09:52:15 |
8.48 |
6 |
2740 |
卖出 |
| 09:52:18 |
8.47 |
3 |
2743 |
卖出 |
| 09:52:21 |
8.47 |
3 |
2746 |
卖出 |
| 09:52:24 |
8.47 |
3 |
2749 |
卖出 |
| 09:53:00 |
8.47 |
5 |
2754 |
卖出 |
| 09:53:03 |
8.47 |
6 |
2760 |
卖出 |
| 09:53:06 |
8.47 |
12 |
2772 |
卖出 |
| 09:53:09 |
8.47 |
37 |
2809 |
卖出 |
| 09:53:12 |
8.47 |
12 |
2821 |
卖出 |
| 09:53:15 |
8.47 |
2 |
2823 |
卖出 |
| 09:53:24 |
8.47 |
1 |
2824 |
卖出 |
| 09:53:27 |
8.47 |
1 |
2825 |
卖出 |
| 09:53:30 |
8.47 |
1 |
2826 |
卖出 |
| 09:53:33 |
8.47 |
1 |
2827 |
卖出 |
| 09:53:36 |
8.47 |
45 |
2872 |
卖出 |
| 09:53:39 |
8.47 |
9 |
2881 |
卖出 |
| 09:53:45 |
8.46 |
2 |
2883 |
卖出 |
| 09:53:48 |
8.47 |
9 |
2892 |
买入 |
| 09:53:57 |
8.47 |
16 |
2908 |
卖出 |
| 09:54:03 |
8.47 |
20 |
2928 |
卖出 |
| 09:54:06 |
8.47 |
8 |
2936 |
卖出 |
| 09:54:09 |
8.47 |
27 |
2963 |
卖出 |
| 09:54:12 |
8.47 |
7 |
2970 |
卖出 |
| 09:54:24 |
8.46 |
126 |
3096 |
卖出 |
| 09:54:27 |
8.46 |
1 |
3097 |
卖出 |
| 09:55:06 |
8.46 |
2 |
3099 |
卖出 |
| 09:55:09 |
8.46 |
12 |
3111 |
卖出 |
| 09:55:21 |
8.46 |
34 |
3145 |
卖出 |
| 09:55:24 |
8.46 |
1 |
3146 |
卖出 |
| 09:55:33 |
8.46 |
6 |
3152 |
卖出 |
| 09:55:36 |
8.46 |
1 |
3153 |
卖出 |
| 09:56:18 |
8.47 |
15 |
3168 |
买入 |
| 09:56:21 |
8.47 |
2 |
3170 |
卖出 |
| 09:56:30 |
8.47 |
2 |
3172 |
卖出 |
| 09:57:36 |
8.48 |
9 |
3181 |
买入 |
| 09:57:42 |
8.36 |
1510 |
4691 |
卖出 |
| 09:57:45 |
8.44 |
209 |
4900 |
买入 |
| 09:57:48 |
8.44 |
68 |
4968 |
买入 |
| 09:58:03 |
8.45 |
122 |
5090 |
买入 |
| 09:58:06 |
8.45 |
41 |
5131 |
买入 |
| 09:58:09 |
8.47 |
4 |
5135 |
买入 |
| 09:58:12 |
8.46 |
3 |
5138 |
卖出 |
| 09:58:18 |
8.47 |
3 |
5141 |
买入 |
| 09:58:24 |
8.39 |
2025 |
7166 |
卖出 |
| 09:58:30 |
8.45 |
20 |
7186 |
买入 |
| 09:58:42 |
8.44 |
56 |
7242 |
买入 |
| 09:59:06 |
8.45 |
46 |
7288 |
卖出 |
| 09:59:09 |
8.46 |
1060 |
8348 |
买入 |
| 09:59:21 |
8.47 |
2 |
8350 |
买入 |
| 09:59:30 |
8.43 |
2 |
8352 |
卖出 |
| 09:59:54 |
8.47 |
70 |
8422 |
买入 |
| 10:00:09 |
8.47 |
1 |
8423 |
买入 |
| 10:00:15 |
8.47 |
50 |
8473 |
买入 |
| 10:00:30 |
8.44 |
1 |
8474 |
卖出 |
| 10:00:33 |
8.43 |
23 |
8497 |
卖出 |
| 10:00:45 |
8.39 |
900 |
9397 |
卖出 |
| 10:00:48 |
8.44 |
45 |
9442 |
买入 |
| 10:00:57 |
8.44 |
50 |
9492 |
买入 |
| 10:01:09 |
8.41 |
1 |
9493 |
卖出 |
| 10:01:12 |
8.41 |
7 |
9500 |
卖出 |
| 10:01:15 |
8.4 |
2 |
9502 |
卖出 |
| 10:01:57 |
8.41 |
28 |
9530 |
卖出 |
| 10:02:00 |
8.41 |
11 |
9541 |
买入 |
| 10:02:03 |
8.41 |
5 |
9546 |
卖出 |
| 10:02:06 |
8.4 |
100 |
9646 |
卖出 |
| 10:02:12 |
8.41 |
1 |
9647 |
买入 |
| 10:02:27 |
8.41 |
3 |
9650 |
卖出 |
| 10:02:30 |
8.41 |
1 |
9651 |
卖出 |
| 10:02:33 |
8.41 |
1 |
9652 |
卖出 |
| 10:02:36 |
8.41 |
1 |
9653 |
卖出 |
| 10:02:45 |
8.41 |
1 |
9654 |
买入 |
| 10:02:48 |
8.4 |
4 |
9658 |
卖出 |
| 10:02:51 |
8.41 |
5 |
9663 |
买入 |
| 10:03:03 |
8.4 |
1 |
9664 |
卖出 |
| 10:03:06 |
8.4 |
1 |
9665 |
卖出 |
| 10:03:09 |
8.4 |
3 |
9668 |
卖出 |
| 10:03:12 |
8.4 |
52 |
9720 |
卖出 |
| 10:03:15 |
8.4 |
2 |
9722 |
卖出 |
| 10:03:18 |
8.4 |
2 |
9724 |
卖出 |
| 10:04:00 |
8.42 |
4 |
9728 |
买入 |
| 10:04:06 |
8.42 |
4 |
9732 |
买入 |
| 10:04:09 |
8.42 |
10 |
9742 |
卖出 |
| 10:04:12 |
8.42 |
12 |
9754 |
卖出 |
| 10:04:27 |
8.42 |
6 |
9760 |
买入 |
| 10:04:36 |
8.41 |
1 |
9761 |
买入 |
| 10:05:09 |
8.41 |
23 |
9784 |
卖出 |
| 10:05:12 |
8.41 |
2 |
9786 |
卖出 |
| 10:05:15 |
8.41 |
10 |
9796 |
卖出 |
| 10:05:27 |
8.41 |
11 |
9807 |
卖出 |
| 10:05:36 |
8.4 |
29 |
9836 |
卖出 |
| 10:05:51 |
8.4 |
20 |
9856 |
卖出 |
| 10:06:00 |
8.41 |
50 |
9906 |
买入 |
| 10:06:03 |
8.41 |
4 |
9910 |
卖出 |
| 10:06:12 |
8.41 |
101 |
10011 |
卖出 |
| 10:06:15 |
8.39 |
1 |
10012 |
卖出 |
| 10:06:27 |
8.39 |
32 |
10044 |
卖出 |
| 10:06:30 |
8.39 |
1 |
10045 |
卖出 |
| 10:06:42 |
8.41 |
1 |
10046 |
买入 |
| 10:07:00 |
8.42 |
4 |
10050 |
买入 |
| 10:07:15 |
8.4 |
1 |
10051 |
卖出 |
| 10:07:30 |
8.42 |
16 |
10067 |
买入 |
| 10:08:06 |
8.42 |
28 |
10095 |
买入 |
| 10:08:18 |
8.43 |
1 |
10096 |
买入 |
| 10:09:06 |
8.43 |
4 |
10100 |
卖出 |
| 10:09:09 |
8.42 |
10 |
10110 |
卖出 |
| 10:09:12 |
8.43 |
3 |
10113 |
买入 |
| 10:09:15 |
8.43 |
1 |
10114 |
卖出 |
| 10:09:18 |
8.43 |
2 |
10116 |
卖出 |
| 10:09:21 |
8.43 |
2 |
10118 |
卖出 |
| 10:09:30 |
8.43 |
48 |
10166 |
买入 |
| 10:09:33 |
8.43 |
1 |
10167 |
卖出 |
| 10:09:36 |
8.43 |
1 |
10168 |
卖出 |