安琪酵母[600298]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
43.6 |
16 |
16 |
集合竞价 |
| 09:15:06 |
44.01 |
19 |
19 |
集合竞价 |
| 09:15:09 |
44.16 |
24 |
24 |
集合竞价 |
| 09:15:12 |
44.34 |
25 |
25 |
集合竞价 |
| 09:15:15 |
44.42 |
25 |
25 |
集合竞价 |
| 09:15:30 |
44.42 |
25 |
25 |
集合竞价 |
| 09:15:33 |
44.46 |
26 |
26 |
集合竞价 |
| 09:15:36 |
44.47 |
29 |
29 |
集合竞价 |
| 09:15:45 |
44.47 |
34 |
34 |
集合竞价 |
| 09:16:06 |
44.47 |
36 |
36 |
集合竞价 |
| 09:16:30 |
44.47 |
36 |
36 |
集合竞价 |
| 09:16:45 |
44.47 |
37 |
37 |
集合竞价 |
| 09:16:48 |
44.47 |
39 |
39 |
集合竞价 |
| 09:16:51 |
44.47 |
42 |
42 |
集合竞价 |
| 09:17:00 |
44.47 |
44 |
44 |
集合竞价 |
| 09:17:15 |
44.47 |
43 |
43 |
集合竞价 |
| 09:17:18 |
44.47 |
44 |
44 |
集合竞价 |
| 09:18:00 |
44.47 |
49 |
49 |
集合竞价 |
| 09:19:30 |
44.47 |
49 |
49 |
集合竞价 |
| 09:19:33 |
44.47 |
49 |
49 |
集合竞价 |
| 09:19:36 |
44.47 |
52 |
52 |
集合竞价 |
| 09:19:39 |
44.47 |
52 |
52 |
集合竞价 |
| 09:19:42 |
44.47 |
54 |
54 |
集合竞价 |
| 09:19:54 |
44.47 |
54 |
54 |
集合竞价 |
| 09:20:00 |
44.47 |
54 |
54 |
集合竞价 |
| 09:20:03 |
44.47 |
65 |
65 |
集合竞价 |
| 09:20:09 |
44.47 |
72 |
72 |
集合竞价 |
| 09:20:24 |
44.47 |
72 |
72 |
集合竞价 |
| 09:20:54 |
44.47 |
96 |
96 |
集合竞价 |
| 09:20:57 |
44.47 |
96 |
96 |
集合竞价 |
| 09:21:00 |
44.47 |
96 |
96 |
集合竞价 |
| 09:21:03 |
44.47 |
96 |
96 |
集合竞价 |
| 09:21:27 |
44.47 |
102 |
102 |
集合竞价 |
| 09:21:39 |
44.47 |
102 |
102 |
集合竞价 |
| 09:21:51 |
44.47 |
110 |
110 |
集合竞价 |
| 09:21:54 |
44.47 |
110 |
110 |
集合竞价 |
| 09:22:00 |
44.47 |
114 |
114 |
集合竞价 |
| 09:22:03 |
44.47 |
126 |
126 |
集合竞价 |
| 09:22:06 |
44.47 |
135 |
135 |
集合竞价 |
| 09:22:12 |
44.47 |
135 |
135 |
集合竞价 |
| 09:22:15 |
44.47 |
135 |
135 |
集合竞价 |
| 09:22:21 |
44.47 |
135 |
135 |
集合竞价 |
| 09:22:24 |
44.47 |
135 |
135 |
集合竞价 |
| 09:22:27 |
44.47 |
138 |
138 |
集合竞价 |
| 09:22:30 |
44.47 |
142 |
142 |
集合竞价 |
| 09:22:33 |
44.47 |
153 |
153 |
集合竞价 |
| 09:22:45 |
44.47 |
154 |
154 |
集合竞价 |
| 09:22:51 |
44.47 |
161 |
161 |
集合竞价 |
| 09:22:54 |
44.47 |
305 |
305 |
集合竞价 |
| 09:22:57 |
44.47 |
309 |
309 |
集合竞价 |
| 09:23:00 |
44.47 |
329 |
329 |
集合竞价 |
| 09:23:03 |
44.47 |
371 |
371 |
集合竞价 |
| 09:23:06 |
44.47 |
397 |
397 |
集合竞价 |
| 09:23:09 |
44.47 |
397 |
397 |
集合竞价 |
| 09:23:12 |
44.47 |
397 |
397 |
集合竞价 |
| 09:23:15 |
44.47 |
411 |
411 |
集合竞价 |
| 09:23:21 |
44.47 |
411 |
411 |
集合竞价 |
| 09:23:24 |
44.47 |
411 |
411 |
集合竞价 |
| 09:23:27 |
44.47 |
425 |
425 |
集合竞价 |
| 09:23:30 |
44.47 |
425 |
425 |
集合竞价 |
| 09:23:36 |
44.47 |
429 |
429 |
集合竞价 |
| 09:23:45 |
44.47 |
429 |
429 |
集合竞价 |
| 09:23:57 |
44.47 |
439 |
439 |
集合竞价 |
| 09:24:06 |
44.47 |
439 |
439 |
集合竞价 |
| 09:24:09 |
44.47 |
439 |
439 |
集合竞价 |
| 09:24:12 |
44.47 |
449 |
449 |
集合竞价 |
| 09:24:15 |
44.47 |
449 |
449 |
集合竞价 |
| 09:24:18 |
44.47 |
450 |
450 |
集合竞价 |
| 09:24:21 |
44.47 |
450 |
450 |
集合竞价 |
| 09:24:24 |
44.47 |
452 |
452 |
集合竞价 |
| 09:24:27 |
44.3 |
456 |
456 |
集合竞价 |
| 09:24:30 |
44.3 |
466 |
466 |
集合竞价 |
| 09:24:33 |
44.3 |
484 |
484 |
集合竞价 |
| 09:24:36 |
44.3 |
484 |
484 |
集合竞价 |
| 09:24:39 |
44.3 |
484 |
484 |
集合竞价 |
| 09:24:42 |
44.3 |
510 |
510 |
集合竞价 |
| 09:24:45 |
44.3 |
510 |
510 |
集合竞价 |
| 09:24:48 |
44.3 |
510 |
510 |
集合竞价 |
| 09:24:51 |
44.3 |
510 |
510 |
集合竞价 |
| 09:24:54 |
44.3 |
529 |
529 |
集合竞价 |
| 09:24:57 |
44.3 |
529 |
529 |
集合竞价 |
| 09:25:00 |
44.17 |
540 |
540 |
集合竞价 |
| 09:25:06 |
44.17 |
540 |
1080 |
买入 |
| 09:30:00 |
44.05 |
16 |
1096 |
卖出 |
| 09:30:03 |
44.01 |
60 |
1156 |
卖出 |
| 09:30:06 |
43.96 |
39 |
1195 |
卖出 |
| 09:30:09 |
43.85 |
83 |
1278 |
卖出 |
| 09:30:12 |
43.8 |
78 |
1356 |
卖出 |
| 09:30:15 |
43.71 |
661 |
2017 |
卖出 |
| 09:30:18 |
43.7 |
100 |
2117 |
卖出 |
| 09:30:21 |
43.72 |
232 |
2349 |
买入 |
| 09:30:24 |
43.85 |
59 |
2408 |
买入 |
| 09:30:27 |
43.83 |
31 |
2439 |
卖出 |
| 09:30:30 |
43.85 |
29 |
2468 |
买入 |
| 09:30:33 |
43.85 |
119 |
2587 |
买入 |
| 09:30:36 |
43.83 |
556 |
3143 |
卖出 |
| 09:30:39 |
43.79 |
63 |
3206 |
卖出 |
| 09:30:42 |
43.71 |
21 |
3227 |
卖出 |
| 09:30:45 |
43.7 |
42 |
3269 |
卖出 |
| 09:30:48 |
43.6 |
52 |
3321 |
卖出 |
| 09:30:51 |
43.6 |
45 |
3366 |
买入 |
| 09:30:54 |
43.6 |
39 |
3405 |
卖出 |
| 09:30:57 |
43.68 |
44 |
3449 |
买入 |
| 09:31:00 |
43.7 |
64 |
3513 |
买入 |
| 09:31:03 |
43.6 |
58 |
3571 |
卖出 |
| 09:31:06 |
43.6 |
40 |
3611 |
卖出 |
| 09:31:09 |
43.7 |
50 |
3661 |
买入 |
| 09:31:12 |
43.7 |
32 |
3693 |
卖出 |
| 09:31:15 |
43.71 |
72 |
3765 |
买入 |
| 09:31:18 |
43.74 |
54 |
3819 |
买入 |
| 09:31:21 |
43.74 |
29 |
3848 |
买入 |
| 09:31:24 |
43.78 |
100 |
3948 |
买入 |
| 09:31:27 |
43.79 |
73 |
4021 |
买入 |
| 09:31:30 |
43.83 |
37 |
4058 |
买入 |
| 09:31:33 |
43.79 |
89 |
4147 |
卖出 |
| 09:31:36 |
43.78 |
98 |
4245 |
卖出 |
| 09:31:39 |
43.73 |
108 |
4353 |
卖出 |
| 09:31:42 |
43.68 |
303 |
4656 |
卖出 |
| 09:31:45 |
43.65 |
49 |
4705 |
卖出 |
| 09:31:48 |
43.64 |
55 |
4760 |
卖出 |
| 09:31:51 |
43.62 |
120 |
4880 |
卖出 |
| 09:31:54 |
43.6 |
126 |
5006 |
卖出 |
| 09:31:57 |
43.6 |
50 |
5056 |
买入 |
| 09:32:00 |
43.58 |
27 |
5083 |
卖出 |
| 09:32:03 |
43.67 |
87 |
5170 |
买入 |
| 09:32:06 |
43.63 |
72 |
5242 |
卖出 |
| 09:32:09 |
43.63 |
38 |
5280 |
卖出 |
| 09:32:12 |
43.68 |
30 |
5310 |
买入 |
| 09:32:15 |
43.7 |
82 |
5392 |
买入 |
| 09:32:18 |
43.78 |
50 |
5442 |
买入 |
| 09:32:21 |
43.8 |
62 |
5504 |
买入 |
| 09:32:24 |
43.75 |
56 |
5560 |
卖出 |
| 09:32:27 |
43.79 |
32 |
5592 |
买入 |
| 09:32:30 |
43.8 |
14 |
5606 |
买入 |
| 09:32:33 |
43.8 |
65 |
5671 |
买入 |
| 09:32:36 |
43.86 |
39 |
5710 |
卖出 |
| 09:32:39 |
43.92 |
65 |
5775 |
买入 |
| 09:32:42 |
43.93 |
13 |
5788 |
买入 |
| 09:32:45 |
43.92 |
8 |
5796 |
卖出 |
| 09:32:48 |
43.93 |
96 |
5892 |
买入 |
| 09:32:51 |
43.93 |
97 |
5989 |
买入 |
| 09:32:54 |
44 |
61 |
6050 |
买入 |
| 09:32:57 |
44 |
74 |
6124 |
买入 |
| 09:33:00 |
44 |
78 |
6202 |
买入 |
| 09:33:03 |
43.99 |
61 |
6263 |
卖出 |
| 09:33:06 |
43.99 |
54 |
6317 |
卖出 |
| 09:33:09 |
43.99 |
46 |
6363 |
买入 |
| 09:33:12 |
43.97 |
28 |
6391 |
卖出 |
| 09:33:15 |
44.02 |
64 |
6455 |
买入 |
| 09:33:18 |
44.15 |
46 |
6501 |
买入 |
| 09:33:21 |
44.02 |
51 |
6552 |
卖出 |
| 09:33:24 |
44.02 |
79 |
6631 |
买入 |
| 09:33:27 |
43.99 |
195 |
6826 |
卖出 |
| 09:33:30 |
43.96 |
234 |
7060 |
卖出 |
| 09:33:33 |
43.95 |
61 |
7121 |
卖出 |
| 09:33:36 |
44 |
81 |
7202 |
买入 |
| 09:33:39 |
44 |
161 |
7363 |
买入 |
| 09:33:42 |
44 |
88 |
7451 |
买入 |
| 09:33:45 |
44 |
43 |
7494 |
买入 |
| 09:33:48 |
44 |
250 |
7744 |
买入 |
| 09:33:51 |
43.99 |
100 |
7844 |
卖出 |
| 09:33:54 |
43.95 |
11 |
7855 |
卖出 |
| 09:33:57 |
43.99 |
31 |
7886 |
买入 |
| 09:34:00 |
43.99 |
25 |
7911 |
买入 |
| 09:34:03 |
43.99 |
51 |
7962 |
买入 |
| 09:34:06 |
43.99 |
24 |
7986 |
买入 |
| 09:34:09 |
44 |
77 |
8063 |
买入 |
| 09:34:12 |
44.02 |
75 |
8138 |
买入 |
| 09:34:15 |
44 |
34 |
8172 |
卖出 |
| 09:34:18 |
44.09 |
32 |
8204 |
买入 |
| 09:34:21 |
44.04 |
36 |
8240 |
卖出 |
| 09:34:24 |
44.08 |
23 |
8263 |
买入 |
| 09:34:27 |
44.04 |
7 |
8270 |
卖出 |
| 09:34:30 |
44.08 |
55 |
8325 |
买入 |
| 09:34:33 |
44.05 |
40 |
8365 |
卖出 |
| 09:34:36 |
44.08 |
24 |
8389 |
买入 |
| 09:34:39 |
44.14 |
49 |
8438 |
买入 |
| 09:34:42 |
44.15 |
41 |
8479 |
买入 |
| 09:34:45 |
44.17 |
157 |
8636 |
买入 |
| 09:34:48 |
44.19 |
87 |
8723 |
买入 |
| 09:34:51 |
44.28 |
228 |
8951 |
买入 |
| 09:34:54 |
44.15 |
101 |
9052 |
卖出 |
| 09:34:57 |
44.14 |
23 |
9075 |
卖出 |
| 09:35:00 |
44.12 |
87 |
9162 |
卖出 |
| 09:35:03 |
44.08 |
38 |
9200 |
卖出 |
| 09:35:06 |
44.05 |
18 |
9218 |
卖出 |
| 09:35:09 |
44.04 |
35 |
9253 |
卖出 |
| 09:35:12 |
44.02 |
33 |
9286 |
卖出 |
| 09:35:15 |
44 |
46 |
9332 |
卖出 |
| 09:35:18 |
43.99 |
32 |
9364 |
卖出 |
| 09:35:21 |
43.98 |
23 |
9387 |
卖出 |
| 09:35:24 |
43.97 |
33 |
9420 |
卖出 |
| 09:35:27 |
43.97 |
11 |
9431 |
买入 |
| 09:35:30 |
43.95 |
121 |
9552 |
卖出 |
| 09:35:33 |
44 |
55 |
9607 |
买入 |
| 09:35:36 |
43.99 |
266 |
9873 |
卖出 |
| 09:35:39 |
43.99 |
73 |
9946 |
买入 |
| 09:35:42 |
44.09 |
167 |
10113 |
买入 |
| 09:35:45 |
44.13 |
14 |
10127 |
买入 |
| 09:35:48 |
44.14 |
10 |
10137 |
买入 |
| 09:35:51 |
44.13 |
20 |
10157 |
卖出 |
| 09:35:54 |
44.03 |
20 |
10177 |
卖出 |
| 09:35:57 |
44.16 |
10 |
10187 |
买入 |
| 09:36:00 |
44.14 |
63 |
10250 |
卖出 |
| 09:36:03 |
44.17 |
11 |
10261 |
买入 |
| 09:36:06 |
44.19 |
78 |
10339 |
买入 |
| 09:36:09 |
44.19 |
4 |
10343 |
买入 |
| 09:36:12 |
44.19 |
47 |
10390 |
买入 |
| 09:36:15 |
44.27 |
8 |
10398 |
买入 |
| 09:36:18 |
44.21 |
93 |
10491 |
卖出 |
| 09:36:21 |
44.26 |
57 |
10548 |
买入 |
| 09:36:24 |
44.23 |
12 |
10560 |
卖出 |
| 09:36:27 |
44.21 |
48 |
10608 |
卖出 |
| 09:36:30 |
44.21 |
19 |
10627 |
卖出 |
| 09:36:33 |
44.21 |
30 |
10657 |
买入 |
| 09:36:36 |
44.21 |
21 |
10678 |
买入 |
| 09:36:39 |
44.21 |
43 |
10721 |
卖出 |
| 09:36:42 |
44.21 |
39 |
10760 |
卖出 |
| 09:36:45 |
44.22 |
8 |
10768 |
买入 |
| 09:36:48 |
44.22 |
19 |
10787 |
买入 |
| 09:36:51 |
44.19 |
53 |
10840 |
卖出 |
| 09:36:54 |
44.19 |
13 |
10853 |
卖出 |
| 09:36:57 |
44.19 |
32 |
10885 |
买入 |
| 09:37:00 |
44.17 |
16 |
10901 |
卖出 |
| 09:37:03 |
44.16 |
71 |
10972 |
卖出 |
| 09:37:06 |
44.14 |
29 |
11001 |
卖出 |
| 09:37:09 |
44.14 |
40 |
11041 |
卖出 |
| 09:37:12 |
44.15 |
10 |
11051 |
买入 |
| 09:37:15 |
44.15 |
17 |
11068 |
买入 |
| 09:37:18 |
44.19 |
59 |
11127 |
买入 |
| 09:37:21 |
44.21 |
68 |
11195 |
买入 |
| 09:37:24 |
44.23 |
45 |
11240 |
买入 |
| 09:37:27 |
44.24 |
9 |
11249 |
买入 |
| 09:37:30 |
44.29 |
182 |
11431 |
买入 |
| 09:37:33 |
44.3 |
6 |
11437 |
买入 |
| 09:37:36 |
44.3 |
59 |
11496 |
买入 |
| 09:37:39 |
44.3 |
43 |
11539 |
买入 |
| 09:37:42 |
44.4 |
89 |
11628 |
买入 |
| 09:37:45 |
44.29 |
16 |
11644 |
卖出 |
| 09:37:48 |
44.29 |
6 |
11650 |
买入 |
| 09:37:51 |
44.4 |
24 |
11674 |
买入 |
| 09:37:54 |
44.4 |
19 |
11693 |
买入 |
| 09:37:57 |
44.43 |
4 |
11697 |
买入 |
| 09:38:00 |
44.45 |
22 |
11719 |
买入 |
| 09:38:03 |
44.41 |
126 |
11845 |
卖出 |
| 09:38:06 |
44.37 |
24 |
11869 |
卖出 |
| 09:38:09 |
44.42 |
149 |
12018 |
买入 |
| 09:38:12 |
44.42 |
9 |
12027 |
买入 |
| 09:38:15 |
44.43 |
21 |
12048 |
买入 |
| 09:38:18 |
44.43 |
12 |
12060 |
卖出 |
| 09:38:21 |
44.39 |
43 |
12103 |
卖出 |
| 09:38:24 |
44.39 |
19 |
12122 |
买入 |
| 09:38:27 |
44.32 |
18 |
12140 |
卖出 |
| 09:38:30 |
44.4 |
65 |
12205 |
买入 |
| 09:38:33 |
44.33 |
243 |
12448 |
卖出 |
| 09:38:36 |
44.38 |
14 |
12462 |
买入 |
| 09:38:39 |
44.33 |
11 |
12473 |
卖出 |
| 09:38:42 |
44.47 |
220 |
12693 |
买入 |
| 09:38:45 |
44.48 |
49 |
12742 |
买入 |
| 09:38:48 |
44.49 |
49 |
12791 |
买入 |
| 09:38:51 |
44.5 |
39 |
12830 |
买入 |
| 09:38:54 |
44.54 |
10 |
12840 |
买入 |
| 09:38:57 |
44.58 |
36 |
12876 |
买入 |
| 09:39:00 |
44.58 |
16 |
12892 |
买入 |
| 09:39:03 |
44.59 |
47 |
12939 |
买入 |
| 09:39:06 |
44.6 |
69 |
13008 |
买入 |
| 09:39:09 |
44.6 |
64 |
13072 |
买入 |
| 09:39:12 |
44.6 |
101 |
13173 |
卖出 |
| 09:39:15 |
44.63 |
45 |
13218 |
买入 |
| 09:39:18 |
44.66 |
28 |
13246 |
买入 |
| 09:39:21 |
44.7 |
10 |
13256 |
买入 |
| 09:39:24 |
44.71 |
9 |
13265 |
买入 |
| 09:39:27 |
44.73 |
17 |
13282 |
卖出 |
| 09:39:30 |
44.73 |
14 |
13296 |
买入 |
| 09:39:33 |
44.78 |
10 |
13306 |
买入 |
| 09:39:36 |
44.78 |
16 |
13322 |
买入 |
| 09:39:39 |
44.8 |
100 |
13422 |
买入 |
| 09:39:42 |
44.82 |
16 |
13438 |
买入 |
| 09:39:45 |
44.82 |
48 |
13486 |
卖出 |
| 09:39:48 |
44.81 |
39 |
13525 |
卖出 |
| 09:39:51 |
44.8 |
220 |
13745 |
卖出 |
| 09:39:54 |
44.88 |
107 |
13852 |
买入 |
| 09:39:57 |
44.9 |
424 |
14276 |
买入 |
| 09:40:00 |
44.85 |
109 |
14385 |
卖出 |
| 09:40:03 |
44.86 |
37 |
14422 |
买入 |
| 09:40:06 |
44.86 |
95 |
14517 |
卖出 |
| 09:40:09 |
44.88 |
42 |
14559 |
买入 |
| 09:40:12 |
44.84 |
30 |
14589 |
卖出 |
| 09:40:15 |
44.84 |
22 |
14611 |
卖出 |
| 09:40:18 |
44.85 |
66 |
14677 |
买入 |
| 09:40:21 |
44.82 |
123 |
14800 |
卖出 |
| 09:40:24 |
44.8 |
87 |
14887 |
卖出 |
| 09:40:27 |
44.79 |
13 |
14900 |
卖出 |
| 09:40:30 |
44.8 |
41 |
14941 |
买入 |
| 09:40:33 |
44.87 |
79 |
15020 |
买入 |
| 09:40:36 |
44.88 |
135 |
15155 |
买入 |
| 09:40:39 |
44.9 |
182 |
15337 |
买入 |
| 09:40:42 |
44.9 |
236 |
15573 |
卖出 |
| 09:40:45 |
44.91 |
51 |
15624 |
买入 |
| 09:40:48 |
44.97 |
30 |
15654 |
买入 |