立高食品[300973]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
99.66 |
2 |
2 |
集合竞价 |
| 09:16:33 |
99.66 |
2 |
2 |
集合竞价 |
| 09:20:03 |
99.66 |
3 |
3 |
集合竞价 |
| 09:21:15 |
99.66 |
3 |
3 |
集合竞价 |
| 09:21:42 |
99.66 |
3 |
3 |
集合竞价 |
| 09:22:36 |
99.66 |
3 |
3 |
集合竞价 |
| 09:24:06 |
99.65 |
3 |
3 |
集合竞价 |
| 09:24:15 |
99.64 |
3 |
3 |
集合竞价 |
| 09:24:33 |
99.63 |
3 |
3 |
集合竞价 |
| 09:24:42 |
99.6 |
3 |
3 |
集合竞价 |
| 09:25:00 |
99.49 |
5 |
5 |
集合竞价 |
| 09:25:03 |
99.49 |
5 |
10 |
买入 |
| 09:30:03 |
98.97 |
3 |
13 |
卖出 |
| 09:30:09 |
98.97 |
2 |
15 |
买入 |
| 09:30:15 |
98.12 |
2 |
17 |
卖出 |
| 09:30:18 |
98.03 |
20 |
37 |
卖出 |
| 09:30:21 |
97.6 |
2 |
39 |
卖出 |
| 09:30:24 |
97.5 |
1 |
40 |
卖出 |
| 09:30:27 |
97.5 |
10 |
50 |
卖出 |
| 09:30:33 |
97.32 |
7 |
57 |
卖出 |
| 09:30:36 |
97.32 |
6 |
63 |
买入 |
| 09:30:39 |
97.11 |
17 |
80 |
卖出 |
| 09:30:42 |
96.5 |
4 |
84 |
卖出 |
| 09:30:45 |
96.51 |
4 |
88 |
买入 |
| 09:30:48 |
97.11 |
5 |
93 |
买入 |
| 09:30:51 |
97.11 |
2 |
95 |
买入 |
| 09:30:54 |
97.11 |
9 |
104 |
买入 |
| 09:30:57 |
97.16 |
9 |
113 |
买入 |
| 09:31:06 |
97.11 |
2 |
115 |
卖出 |
| 09:31:09 |
97.33 |
46 |
161 |
买入 |
| 09:31:12 |
97.72 |
6 |
167 |
买入 |
| 09:31:15 |
97.35 |
2 |
169 |
卖出 |
| 09:31:18 |
97.55 |
6 |
175 |
买入 |
| 09:31:21 |
97.55 |
1 |
176 |
卖出 |
| 09:31:27 |
97.33 |
8 |
184 |
卖出 |
| 09:31:30 |
97.16 |
1 |
185 |
卖出 |
| 09:31:33 |
97.01 |
15 |
200 |
卖出 |
| 09:31:36 |
96.69 |
6 |
206 |
卖出 |
| 09:31:39 |
96.67 |
4 |
210 |
卖出 |
| 09:31:45 |
96.53 |
4 |
214 |
卖出 |
| 09:31:48 |
96.95 |
2 |
216 |
买入 |
| 09:31:54 |
96.55 |
9 |
225 |
卖出 |
| 09:31:57 |
96.56 |
1 |
226 |
买入 |
| 09:32:00 |
96.51 |
27 |
253 |
卖出 |
| 09:32:03 |
96.36 |
10 |
263 |
卖出 |
| 09:32:06 |
96.26 |
6 |
269 |
卖出 |
| 09:32:09 |
96.25 |
1 |
270 |
卖出 |
| 09:32:12 |
96.27 |
3 |
273 |
买入 |
| 09:32:15 |
96.45 |
2 |
275 |
买入 |
| 09:32:21 |
96.45 |
1 |
276 |
买入 |
| 09:32:24 |
96.47 |
10 |
286 |
买入 |
| 09:32:27 |
96.61 |
1 |
287 |
买入 |
| 09:32:30 |
96.65 |
1 |
288 |
买入 |
| 09:32:33 |
96.29 |
3 |
291 |
卖出 |
| 09:32:45 |
97.12 |
4 |
295 |
买入 |
| 09:32:48 |
97.1 |
11 |
306 |
卖出 |
| 09:32:54 |
96.53 |
1 |
307 |
卖出 |
| 09:33:03 |
96.56 |
12 |
319 |
卖出 |
| 09:33:06 |
96.5 |
12 |
331 |
卖出 |
| 09:33:09 |
96.22 |
25 |
356 |
卖出 |
| 09:33:12 |
96.07 |
14 |
370 |
卖出 |
| 09:33:15 |
96.07 |
2 |
372 |
买入 |
| 09:33:18 |
96.22 |
11 |
383 |
买入 |
| 09:33:21 |
96.09 |
1 |
384 |
卖出 |
| 09:33:24 |
96.07 |
3 |
387 |
卖出 |
| 09:33:27 |
96.03 |
3 |
390 |
卖出 |
| 09:33:30 |
96.01 |
14 |
404 |
卖出 |
| 09:33:33 |
96 |
2 |
406 |
卖出 |
| 09:33:36 |
96.01 |
2 |
408 |
买入 |
| 09:33:39 |
96.02 |
3 |
411 |
买入 |
| 09:33:42 |
95.99 |
3 |
414 |
卖出 |
| 09:33:45 |
95.99 |
3 |
417 |
买入 |
| 09:33:48 |
95.99 |
2 |
419 |
买入 |
| 09:33:51 |
96 |
4 |
423 |
买入 |
| 09:34:06 |
95.99 |
3 |
426 |
卖出 |
| 09:34:09 |
95.95 |
1 |
427 |
卖出 |
| 09:34:12 |
95.95 |
1 |
428 |
买入 |
| 09:34:18 |
95.68 |
12 |
440 |
卖出 |
| 09:34:21 |
95.67 |
3 |
443 |
卖出 |
| 09:34:24 |
95.66 |
3 |
446 |
卖出 |
| 09:34:27 |
95.57 |
2 |
448 |
卖出 |
| 09:34:30 |
95.5 |
4 |
452 |
卖出 |
| 09:34:33 |
95.46 |
6 |
458 |
卖出 |
| 09:34:36 |
95.45 |
3 |
461 |
卖出 |
| 09:34:39 |
95.49 |
10 |
471 |
买入 |
| 09:34:42 |
95.26 |
3 |
474 |
卖出 |
| 09:34:45 |
95.2 |
4 |
478 |
卖出 |
| 09:34:48 |
95.24 |
3 |
481 |
买入 |
| 09:34:51 |
95.12 |
2 |
483 |
卖出 |
| 09:34:54 |
95.26 |
2 |
485 |
买入 |
| 09:34:57 |
95.26 |
2 |
487 |
买入 |
| 09:35:00 |
95.2 |
3 |
490 |
卖出 |
| 09:35:03 |
95.17 |
15 |
505 |
卖出 |
| 09:35:06 |
95.2 |
13 |
518 |
买入 |
| 09:35:09 |
95.22 |
3 |
521 |
卖出 |
| 09:35:15 |
95.11 |
6 |
527 |
卖出 |
| 09:35:18 |
95.13 |
2 |
529 |
买入 |
| 09:35:21 |
95.13 |
4 |
533 |
买入 |
| 09:35:24 |
95.13 |
1 |
534 |
买入 |
| 09:35:27 |
95.03 |
14 |
548 |
卖出 |
| 09:35:30 |
95.11 |
3 |
551 |
买入 |
| 09:35:33 |
95.02 |
2 |
553 |
卖出 |
| 09:35:36 |
95.01 |
7 |
560 |
卖出 |
| 09:35:39 |
95.03 |
19 |
579 |
买入 |
| 09:35:45 |
94.95 |
3 |
582 |
卖出 |
| 09:35:48 |
94.95 |
4 |
586 |
买入 |
| 09:35:51 |
94.88 |
1 |
587 |
卖出 |
| 09:35:54 |
94.95 |
1 |
588 |
买入 |
| 09:36:00 |
94.95 |
1 |
589 |
买入 |
| 09:36:03 |
95.01 |
5 |
594 |
买入 |
| 09:36:06 |
95.02 |
1 |
595 |
卖出 |
| 09:36:09 |
95.12 |
3 |
598 |
买入 |
| 09:36:12 |
94.95 |
23 |
621 |
卖出 |
| 09:36:15 |
95.4 |
4 |
625 |
买入 |
| 09:36:18 |
95.42 |
3 |
628 |
买入 |
| 09:36:27 |
95.28 |
1 |
629 |
卖出 |
| 09:36:30 |
95.28 |
1 |
630 |
卖出 |
| 09:36:33 |
95.29 |
2 |
632 |
买入 |
| 09:36:36 |
95.8 |
1 |
633 |
买入 |
| 09:36:39 |
95.27 |
6 |
639 |
卖出 |
| 09:36:42 |
95.28 |
2 |
641 |
卖出 |
| 09:36:45 |
95.32 |
4 |
645 |
买入 |
| 09:36:48 |
95.32 |
3 |
648 |
卖出 |
| 09:37:00 |
95.39 |
3 |
651 |
买入 |
| 09:37:03 |
95.38 |
5 |
656 |
卖出 |
| 09:37:09 |
95.32 |
7 |
663 |
卖出 |
| 09:37:12 |
95.38 |
18 |
681 |
买入 |
| 09:37:15 |
95.45 |
8 |
689 |
买入 |
| 09:37:18 |
95.45 |
2 |
691 |
买入 |
| 09:37:24 |
95.46 |
8 |
699 |
买入 |
| 09:37:27 |
95.4 |
1 |
700 |
卖出 |
| 09:37:36 |
95.68 |
1 |
701 |
买入 |
| 09:37:45 |
95.45 |
2 |
703 |
卖出 |
| 09:37:57 |
95.78 |
3 |
706 |
买入 |
| 09:38:03 |
95.78 |
1 |
707 |
买入 |
| 09:38:06 |
95.78 |
1 |
708 |
买入 |
| 09:38:27 |
95.4 |
7 |
715 |
卖出 |
| 09:38:30 |
95.39 |
5 |
720 |
卖出 |
| 09:38:33 |
95.44 |
5 |
725 |
买入 |
| 09:38:36 |
95.39 |
4 |
729 |
卖出 |
| 09:38:39 |
95.39 |
2 |
731 |
卖出 |
| 09:38:42 |
95.49 |
4 |
735 |
买入 |
| 09:38:51 |
95.4 |
1 |
736 |
卖出 |
| 09:39:06 |
95.4 |
3 |
739 |
卖出 |
| 09:39:09 |
95.39 |
22 |
761 |
卖出 |
| 09:39:12 |
95.39 |
20 |
781 |
卖出 |
| 09:39:15 |
95.39 |
6 |
787 |
卖出 |
| 09:39:18 |
95.4 |
1 |
788 |
买入 |
| 09:39:21 |
95.39 |
3 |
791 |
卖出 |
| 09:39:27 |
95.39 |
20 |
811 |
卖出 |
| 09:39:30 |
95.38 |
2 |
813 |
卖出 |
| 09:39:33 |
95.32 |
1 |
814 |
卖出 |
| 09:39:39 |
95.32 |
5 |
819 |
卖出 |
| 09:39:42 |
95.33 |
3 |
822 |
买入 |
| 09:39:48 |
95.35 |
2 |
824 |
买入 |
| 09:39:57 |
95.19 |
1 |
825 |
卖出 |
| 09:40:00 |
95.35 |
1 |
826 |
买入 |
| 09:40:06 |
95.03 |
1 |
827 |
卖出 |
| 09:40:27 |
95.1 |
1 |
828 |
卖出 |
| 09:40:54 |
95.29 |
1 |
829 |
买入 |
| 09:41:00 |
95.36 |
16 |
845 |
买入 |
| 09:41:03 |
95.36 |
1 |
846 |
卖出 |
| 09:41:06 |
95.36 |
2 |
848 |
卖出 |
| 09:41:12 |
95.21 |
1 |
849 |
卖出 |
| 09:41:42 |
95.49 |
3 |
852 |
买入 |
| 09:41:48 |
95.49 |
1 |
853 |
卖出 |
| 09:42:00 |
95.55 |
10 |
863 |
卖出 |
| 09:42:03 |
95.5 |
1 |
864 |
卖出 |
| 09:42:06 |
95.49 |
6 |
870 |
卖出 |
| 09:42:09 |
95.33 |
55 |
925 |
卖出 |
| 09:42:12 |
95.3 |
16 |
941 |
卖出 |
| 09:42:15 |
95.44 |
2 |
943 |
买入 |
| 09:42:18 |
95.21 |
1 |
944 |
卖出 |
| 09:42:21 |
95.2 |
5 |
949 |
卖出 |
| 09:42:30 |
95.33 |
1 |
950 |
卖出 |
| 09:42:33 |
95.44 |
4 |
954 |
买入 |
| 09:42:39 |
95.44 |
2 |
956 |
卖出 |
| 09:42:42 |
95.44 |
4 |
960 |
卖出 |
| 09:42:48 |
95.44 |
1 |
961 |
买入 |
| 09:42:51 |
95.45 |
3 |
964 |
买入 |
| 09:43:06 |
95.46 |
3 |
967 |
卖出 |
| 09:43:15 |
95.21 |
3 |
970 |
卖出 |
| 09:43:21 |
95.21 |
1 |
971 |
卖出 |
| 09:43:24 |
95.25 |
2 |
973 |
买入 |
| 09:43:27 |
95.25 |
1 |
974 |
卖出 |
| 09:43:33 |
95.3 |
1 |
975 |
买入 |
| 09:43:42 |
95.25 |
1 |
976 |
卖出 |
| 09:43:45 |
95.26 |
3 |
979 |
买入 |
| 09:43:48 |
95.45 |
4 |
983 |
买入 |
| 09:44:03 |
95.52 |
1 |
984 |
卖出 |
| 09:44:06 |
95.64 |
1 |
985 |
买入 |
| 09:44:09 |
95.79 |
20 |
1005 |
买入 |
| 09:44:12 |
95.45 |
10 |
1015 |
卖出 |
| 09:44:18 |
95.45 |
1 |
1016 |
卖出 |
| 09:44:21 |
95.25 |
1 |
1017 |
卖出 |
| 09:44:24 |
95.44 |
2 |
1019 |
买入 |
| 09:44:27 |
95.25 |
1 |
1020 |
卖出 |
| 09:44:57 |
95.26 |
1 |
1021 |
卖出 |
| 09:45:06 |
95.39 |
1 |
1022 |
买入 |
| 09:45:09 |
95.26 |
10 |
1032 |
卖出 |
| 09:45:27 |
95.39 |
1 |
1033 |
卖出 |
| 09:45:30 |
95.25 |
3 |
1036 |
卖出 |
| 09:45:33 |
95.25 |
3 |
1039 |
卖出 |
| 09:45:36 |
95.25 |
1 |
1040 |
卖出 |
| 09:45:39 |
95.25 |
5 |
1045 |
卖出 |
| 09:45:42 |
95.21 |
1 |
1046 |
卖出 |
| 09:45:45 |
95.2 |
10 |
1056 |
卖出 |
| 09:45:48 |
95.09 |
12 |
1068 |
卖出 |
| 09:45:51 |
95.08 |
2 |
1070 |
卖出 |
| 09:46:00 |
95.08 |
1 |
1071 |
买入 |
| 09:46:03 |
95.07 |
1 |
1072 |
卖出 |
| 09:46:06 |
95.04 |
5 |
1077 |
卖出 |
| 09:46:09 |
95.03 |
6 |
1083 |
卖出 |
| 09:46:12 |
95.09 |
6 |
1089 |
买入 |
| 09:46:15 |
95.09 |
1 |
1090 |
卖出 |
| 09:46:36 |
95.08 |
1 |
1091 |
卖出 |
| 09:46:48 |
95.18 |
2 |
1093 |
买入 |
| 09:46:57 |
95.24 |
3 |
1096 |
买入 |
| 09:47:00 |
95.2 |
2 |
1098 |
卖出 |
| 09:47:06 |
95.15 |
8 |
1106 |
卖出 |
| 09:47:09 |
95.15 |
3 |
1109 |
卖出 |
| 09:47:12 |
95.14 |
3 |
1112 |
卖出 |
| 09:47:18 |
95.1 |
2 |
1114 |
卖出 |
| 09:47:24 |
95.14 |
4 |
1118 |
买入 |
| 09:47:42 |
95.2 |
1 |
1119 |
卖出 |
| 09:47:48 |
95.26 |
1 |
1120 |
买入 |
| 09:47:54 |
95.24 |
3 |
1123 |
卖出 |
| 09:48:00 |
95.32 |
2 |
1125 |
卖出 |
| 09:48:03 |
95.14 |
23 |
1148 |
卖出 |
| 09:48:06 |
95.1 |
10 |
1158 |
卖出 |
| 09:48:09 |
95.13 |
14 |
1172 |
买入 |
| 09:48:12 |
95.02 |
15 |
1187 |
卖出 |
| 09:48:15 |
95.1 |
6 |
1193 |
买入 |
| 09:48:18 |
95.01 |
13 |
1206 |
卖出 |
| 09:48:24 |
95.01 |
2 |
1208 |
卖出 |
| 09:48:33 |
95.01 |
17 |
1225 |
卖出 |
| 09:48:36 |
95.07 |
9 |
1234 |
买入 |
| 09:48:39 |
95.07 |
3 |
1237 |
卖出 |
| 09:48:42 |
95.07 |
2 |
1239 |
卖出 |
| 09:48:45 |
95.13 |
2 |
1241 |
买入 |
| 09:48:48 |
95.07 |
2 |
1243 |
卖出 |
| 09:48:51 |
95.16 |
2 |
1245 |
买入 |
| 09:49:06 |
95.02 |
16 |
1261 |
卖出 |
| 09:49:12 |
95.03 |
2 |
1263 |
买入 |
| 09:49:15 |
95.01 |
5 |
1268 |
卖出 |
| 09:49:21 |
95.07 |
2 |
1270 |
卖出 |
| 09:49:27 |
95 |
12 |
1282 |
卖出 |
| 09:49:33 |
95.01 |
1 |
1283 |
买入 |
| 09:49:42 |
95.06 |
9 |
1292 |
卖出 |
| 09:49:45 |
95.06 |
3 |
1295 |
买入 |
| 09:49:48 |
95.06 |
1 |
1296 |
买入 |
| 09:49:51 |
95.06 |
6 |
1302 |
买入 |
| 09:49:54 |
95 |
1 |
1303 |
卖出 |
| 09:50:06 |
95.06 |
6 |
1309 |
买入 |
| 09:50:15 |
95.04 |
2 |
1311 |
买入 |
| 09:50:24 |
95.06 |
3 |
1314 |
买入 |
| 09:50:27 |
95.01 |
6 |
1320 |
卖出 |
| 09:50:36 |
95.01 |
3 |
1323 |
卖出 |
| 09:50:42 |
95.09 |
4 |
1327 |
买入 |
| 09:50:45 |
95.16 |
1 |
1328 |
买入 |
| 09:51:00 |
95.13 |
1 |
1329 |
卖出 |
| 09:51:09 |
95.13 |
1 |
1330 |
卖出 |
| 09:51:12 |
95.07 |
31 |
1361 |
卖出 |
| 09:51:15 |
95.03 |
2 |
1363 |
卖出 |
| 09:51:18 |
94.9 |
87 |
1450 |
卖出 |
| 09:51:21 |
94.81 |
23 |
1473 |
卖出 |
| 09:51:24 |
94.8 |
2 |
1475 |
卖出 |
| 09:51:27 |
94.8 |
11 |
1486 |
卖出 |
| 09:51:33 |
94.69 |
12 |
1498 |
卖出 |
| 09:51:36 |
94.61 |
6 |
1504 |
卖出 |
| 09:51:39 |
94.61 |
2 |
1506 |
卖出 |
| 09:51:42 |
94.56 |
1 |
1507 |
卖出 |
| 09:51:54 |
94.56 |
7 |
1514 |
买入 |
| 09:51:57 |
94.61 |
2 |
1516 |
卖出 |
| 09:52:00 |
94.55 |
19 |
1535 |
卖出 |
| 09:52:06 |
94.67 |
2 |
1537 |
买入 |
| 09:52:09 |
94.67 |
1 |
1538 |
卖出 |
| 09:52:15 |
94.67 |
1 |
1539 |
卖出 |
| 09:52:21 |
94.73 |
1 |
1540 |
卖出 |
| 09:52:24 |
94.67 |
2 |
1542 |
卖出 |
| 09:52:48 |
94.66 |
16 |
1558 |
卖出 |
| 09:52:51 |
94.72 |
9 |
1567 |
买入 |
| 09:52:54 |
94.72 |
9 |
1576 |
买入 |
| 09:52:57 |
94.66 |
4 |
1580 |
卖出 |
| 09:53:06 |
94.64 |
3 |
1583 |
买入 |
| 09:53:09 |
94.61 |
4 |
1587 |
卖出 |
| 09:53:12 |
94.61 |
6 |
1593 |
卖出 |
| 09:53:15 |
94.6 |
4 |
1597 |
卖出 |
| 09:53:21 |
94.58 |
2 |
1599 |
卖出 |
| 09:53:27 |
94.56 |
1 |
1600 |
卖出 |
| 09:53:33 |
94.55 |
26 |
1626 |
卖出 |
| 09:53:39 |
94.51 |
9 |
1635 |
卖出 |
| 09:53:45 |
94.5 |
4 |
1639 |
卖出 |
| 09:53:48 |
94.5 |
5 |
1644 |
卖出 |
| 09:53:54 |
94.5 |
8 |
1652 |
卖出 |
| 09:53:57 |
94.55 |
7 |
1659 |
买入 |
| 09:54:00 |
94.56 |
4 |
1663 |
买入 |
| 09:54:03 |
94.56 |
3 |
1666 |
买入 |
| 09:54:06 |
94.56 |
2 |
1668 |
卖出 |
| 09:54:09 |
94.56 |
1 |
1669 |
卖出 |