南侨食品[605339]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
24.81 |
2 |
2 |
集合竞价 |
| 09:15:54 |
24.68 |
15 |
15 |
集合竞价 |
| 09:16:24 |
24.81 |
2 |
2 |
集合竞价 |
| 09:17:15 |
24.81 |
3 |
3 |
集合竞价 |
| 09:17:18 |
24.81 |
4 |
4 |
集合竞价 |
| 09:17:24 |
24.81 |
5 |
5 |
集合竞价 |
| 09:19:24 |
24.81 |
4 |
4 |
集合竞价 |
| 09:19:51 |
24.81 |
6 |
6 |
集合竞价 |
| 09:20:24 |
24.8 |
12 |
12 |
集合竞价 |
| 09:20:45 |
24.8 |
13 |
13 |
集合竞价 |
| 09:21:18 |
24.8 |
13 |
13 |
集合竞价 |
| 09:21:54 |
24.8 |
13 |
13 |
集合竞价 |
| 09:22:06 |
24.8 |
13 |
13 |
集合竞价 |
| 09:22:27 |
24.79 |
13 |
13 |
集合竞价 |
| 09:22:30 |
24.8 |
16 |
16 |
集合竞价 |
| 09:22:39 |
24.75 |
16 |
16 |
集合竞价 |
| 09:23:24 |
24.75 |
21 |
21 |
集合竞价 |
| 09:23:27 |
24.73 |
21 |
21 |
集合竞价 |
| 09:23:39 |
24.73 |
21 |
21 |
集合竞价 |
| 09:23:45 |
24.71 |
23 |
23 |
集合竞价 |
| 09:23:51 |
24.7 |
25 |
25 |
集合竞价 |
| 09:24:00 |
24.68 |
35 |
35 |
集合竞价 |
| 09:24:15 |
24.68 |
54 |
54 |
集合竞价 |
| 09:24:27 |
24.68 |
54 |
54 |
集合竞价 |
| 09:24:30 |
24.68 |
54 |
54 |
集合竞价 |
| 09:24:36 |
24.68 |
54 |
54 |
集合竞价 |
| 09:24:39 |
24.62 |
54 |
54 |
集合竞价 |
| 09:24:45 |
24.62 |
61 |
61 |
集合竞价 |
| 09:24:51 |
24.61 |
65 |
65 |
集合竞价 |
| 09:24:54 |
24.6 |
74 |
74 |
集合竞价 |
| 09:25:00 |
24.6 |
96 |
96 |
集合竞价 |
| 09:25:04 |
24.6 |
96 |
192 |
买入 |
| 09:30:03 |
24.48 |
1 |
193 |
卖出 |
| 09:30:06 |
24.59 |
14 |
207 |
买入 |
| 09:30:09 |
24.44 |
1 |
208 |
卖出 |
| 09:30:12 |
24.43 |
3 |
211 |
卖出 |
| 09:30:15 |
24.31 |
40 |
251 |
卖出 |
| 09:30:18 |
24.43 |
3 |
254 |
买入 |
| 09:30:21 |
24.39 |
8 |
262 |
卖出 |
| 09:30:27 |
24.42 |
1 |
263 |
卖出 |
| 09:30:30 |
24.39 |
52 |
315 |
卖出 |
| 09:30:33 |
24.39 |
37 |
352 |
卖出 |
| 09:30:36 |
24.39 |
40 |
392 |
卖出 |
| 09:30:39 |
24.4 |
7 |
399 |
买入 |
| 09:30:42 |
24.32 |
3 |
402 |
卖出 |
| 09:30:45 |
24.33 |
24 |
426 |
买入 |
| 09:30:48 |
24.33 |
1 |
427 |
买入 |
| 09:30:51 |
24.33 |
31 |
458 |
买入 |
| 09:31:00 |
24.39 |
21 |
479 |
买入 |
| 09:31:06 |
24.4 |
13 |
492 |
买入 |
| 09:31:09 |
24.39 |
2 |
494 |
买入 |
| 09:31:15 |
24.39 |
6 |
500 |
买入 |
| 09:31:18 |
24.4 |
29 |
529 |
买入 |
| 09:31:21 |
24.4 |
6 |
535 |
买入 |
| 09:31:24 |
24.4 |
163 |
698 |
买入 |
| 09:31:27 |
24.42 |
4 |
702 |
买入 |
| 09:31:30 |
24.41 |
4 |
706 |
卖出 |
| 09:31:33 |
24.48 |
15 |
721 |
买入 |
| 09:31:36 |
24.48 |
30 |
751 |
买入 |
| 09:31:42 |
24.51 |
18 |
769 |
卖出 |
| 09:31:45 |
24.5 |
14 |
783 |
卖出 |
| 09:31:48 |
24.51 |
2 |
785 |
买入 |
| 09:31:51 |
24.53 |
15 |
800 |
买入 |
| 09:31:57 |
24.49 |
16 |
816 |
卖出 |
| 09:32:00 |
24.5 |
19 |
835 |
买入 |
| 09:32:06 |
24.5 |
1 |
836 |
买入 |
| 09:32:12 |
24.49 |
8 |
844 |
卖出 |
| 09:32:15 |
24.5 |
8 |
852 |
买入 |
| 09:32:18 |
24.48 |
25 |
877 |
卖出 |
| 09:32:21 |
24.51 |
4 |
881 |
买入 |
| 09:32:24 |
24.51 |
2 |
883 |
卖出 |
| 09:32:27 |
24.5 |
2 |
885 |
卖出 |
| 09:32:30 |
24.55 |
3 |
888 |
买入 |
| 09:32:42 |
24.54 |
13 |
901 |
买入 |
| 09:32:48 |
24.55 |
9 |
910 |
买入 |
| 09:32:51 |
24.54 |
6 |
916 |
卖出 |
| 09:32:54 |
24.55 |
2 |
918 |
买入 |
| 09:32:57 |
24.59 |
1 |
919 |
买入 |
| 09:33:09 |
24.59 |
5 |
924 |
买入 |
| 09:33:12 |
24.56 |
5 |
929 |
卖出 |
| 09:33:15 |
24.6 |
2 |
931 |
买入 |
| 09:33:18 |
24.59 |
2 |
933 |
卖出 |
| 09:33:21 |
24.6 |
20 |
953 |
买入 |
| 09:33:24 |
24.59 |
1 |
954 |
卖出 |
| 09:33:27 |
24.6 |
3 |
957 |
买入 |
| 09:33:30 |
24.6 |
5 |
962 |
买入 |
| 09:33:39 |
24.64 |
1 |
963 |
买入 |
| 09:33:42 |
24.61 |
5 |
968 |
卖出 |
| 09:33:45 |
24.61 |
1 |
969 |
卖出 |
| 09:33:54 |
24.64 |
25 |
994 |
买入 |
| 09:33:57 |
24.62 |
9 |
1003 |
卖出 |
| 09:34:00 |
24.64 |
15 |
1018 |
买入 |
| 09:34:03 |
24.62 |
7 |
1025 |
卖出 |
| 09:34:06 |
24.62 |
8 |
1033 |
买入 |
| 09:34:09 |
24.62 |
20 |
1053 |
买入 |
| 09:34:12 |
24.61 |
34 |
1087 |
卖出 |
| 09:34:15 |
24.55 |
1 |
1088 |
卖出 |
| 09:34:24 |
24.55 |
2 |
1090 |
卖出 |
| 09:34:27 |
24.55 |
5 |
1095 |
卖出 |
| 09:34:30 |
24.55 |
5 |
1100 |
卖出 |
| 09:34:33 |
24.55 |
13 |
1113 |
买入 |
| 09:34:36 |
24.53 |
5 |
1118 |
卖出 |
| 09:34:39 |
24.53 |
6 |
1124 |
卖出 |
| 09:34:42 |
24.51 |
9 |
1133 |
卖出 |
| 09:34:45 |
24.51 |
8 |
1141 |
卖出 |
| 09:34:48 |
24.51 |
19 |
1160 |
卖出 |
| 09:34:51 |
24.51 |
3 |
1163 |
买入 |
| 09:34:57 |
24.5 |
11 |
1174 |
卖出 |
| 09:35:00 |
24.49 |
1 |
1175 |
卖出 |
| 09:35:03 |
24.45 |
10 |
1185 |
卖出 |
| 09:35:09 |
24.45 |
7 |
1192 |
卖出 |
| 09:35:15 |
24.45 |
7 |
1199 |
卖出 |
| 09:35:27 |
24.46 |
12 |
1211 |
卖出 |
| 09:35:30 |
24.46 |
4 |
1215 |
卖出 |
| 09:35:33 |
24.46 |
5 |
1220 |
买入 |
| 09:35:36 |
24.46 |
4 |
1224 |
买入 |
| 09:35:39 |
24.46 |
7 |
1231 |
买入 |
| 09:35:42 |
24.43 |
5 |
1236 |
卖出 |
| 09:35:51 |
24.46 |
2 |
1238 |
买入 |
| 09:36:06 |
24.44 |
3 |
1241 |
卖出 |
| 09:36:09 |
24.45 |
12 |
1253 |
买入 |
| 09:36:12 |
24.45 |
1 |
1254 |
买入 |
| 09:36:15 |
24.43 |
7 |
1261 |
卖出 |
| 09:36:21 |
24.43 |
5 |
1266 |
买入 |
| 09:36:24 |
24.43 |
7 |
1273 |
买入 |
| 09:36:33 |
24.43 |
1 |
1274 |
卖出 |
| 09:36:36 |
24.43 |
2 |
1276 |
卖出 |
| 09:36:39 |
24.45 |
3 |
1279 |
买入 |
| 09:36:42 |
24.45 |
6 |
1285 |
买入 |
| 09:36:45 |
24.45 |
4 |
1289 |
买入 |
| 09:36:48 |
24.45 |
1 |
1290 |
买入 |
| 09:36:57 |
24.45 |
1 |
1291 |
卖出 |
| 09:37:09 |
24.5 |
1 |
1292 |
买入 |
| 09:37:18 |
24.46 |
9 |
1301 |
卖出 |
| 09:37:36 |
24.46 |
4 |
1305 |
卖出 |
| 09:37:39 |
24.5 |
10 |
1315 |
买入 |
| 09:37:45 |
24.5 |
14 |
1329 |
卖出 |
| 09:37:48 |
24.5 |
3 |
1332 |
卖出 |
| 09:37:57 |
24.5 |
3 |
1335 |
买入 |
| 09:38:03 |
24.53 |
42 |
1377 |
买入 |
| 09:38:06 |
24.53 |
8 |
1385 |
卖出 |
| 09:38:09 |
24.46 |
7 |
1392 |
卖出 |
| 09:38:21 |
24.49 |
12 |
1404 |
买入 |
| 09:38:24 |
24.5 |
8 |
1412 |
买入 |
| 09:38:33 |
24.52 |
2 |
1414 |
买入 |
| 09:38:45 |
24.51 |
10 |
1424 |
卖出 |
| 09:38:48 |
24.53 |
20 |
1444 |
买入 |
| 09:38:54 |
24.52 |
1 |
1445 |
卖出 |
| 09:39:03 |
24.53 |
20 |
1465 |
买入 |
| 09:39:06 |
24.5 |
14 |
1479 |
卖出 |
| 09:39:09 |
24.49 |
15 |
1494 |
卖出 |
| 09:39:12 |
24.49 |
2 |
1496 |
卖出 |
| 09:39:18 |
24.5 |
12 |
1508 |
买入 |
| 09:39:21 |
24.51 |
15 |
1523 |
买入 |
| 09:39:27 |
24.51 |
14 |
1537 |
卖出 |
| 09:39:30 |
24.54 |
13 |
1550 |
买入 |
| 09:39:33 |
24.54 |
1 |
1551 |
卖出 |
| 09:39:36 |
24.55 |
1 |
1552 |
买入 |
| 09:39:45 |
24.62 |
1 |
1553 |
买入 |
| 09:39:57 |
24.56 |
1 |
1554 |
卖出 |
| 09:40:12 |
24.53 |
1 |
1555 |
卖出 |
| 09:40:18 |
24.53 |
1 |
1556 |
卖出 |
| 09:40:27 |
24.52 |
1 |
1557 |
卖出 |
| 09:40:33 |
24.53 |
10 |
1567 |
买入 |
| 09:40:36 |
24.53 |
1 |
1568 |
买入 |
| 09:40:42 |
24.6 |
46 |
1614 |
买入 |
| 09:41:12 |
24.57 |
51 |
1665 |
卖出 |
| 09:41:15 |
24.56 |
3 |
1668 |
卖出 |
| 09:41:18 |
24.56 |
1 |
1669 |
卖出 |
| 09:41:27 |
24.6 |
3 |
1672 |
买入 |
| 09:41:45 |
24.56 |
1 |
1673 |
卖出 |
| 09:41:48 |
24.55 |
2 |
1675 |
卖出 |
| 09:41:51 |
24.55 |
2 |
1677 |
卖出 |
| 09:42:03 |
24.54 |
40 |
1717 |
卖出 |
| 09:42:06 |
24.53 |
17 |
1734 |
卖出 |
| 09:42:09 |
24.52 |
18 |
1752 |
卖出 |
| 09:42:15 |
24.52 |
21 |
1773 |
买入 |
| 09:42:18 |
24.49 |
58 |
1831 |
卖出 |
| 09:42:24 |
24.49 |
1 |
1832 |
卖出 |
| 09:42:36 |
24.49 |
2 |
1834 |
卖出 |
| 09:42:39 |
24.5 |
22 |
1856 |
买入 |
| 09:42:42 |
24.51 |
8 |
1864 |
买入 |
| 09:42:54 |
24.51 |
1 |
1865 |
卖出 |
| 09:43:03 |
24.51 |
2 |
1867 |
买入 |
| 09:43:06 |
24.5 |
9 |
1876 |
卖出 |
| 09:43:27 |
24.51 |
6 |
1882 |
买入 |
| 09:43:39 |
24.51 |
7 |
1889 |
买入 |
| 09:43:42 |
24.53 |
1 |
1890 |
买入 |
| 09:43:45 |
24.54 |
1 |
1891 |
买入 |
| 09:43:48 |
24.51 |
4 |
1895 |
卖出 |
| 09:44:06 |
24.54 |
7 |
1902 |
买入 |
| 09:44:09 |
24.54 |
7 |
1909 |
买入 |
| 09:44:30 |
24.53 |
10 |
1919 |
卖出 |
| 09:45:00 |
24.6 |
5 |
1924 |
买入 |
| 09:45:18 |
24.59 |
15 |
1939 |
买入 |
| 09:45:21 |
24.59 |
12 |
1951 |
买入 |
| 09:45:24 |
24.59 |
2 |
1953 |
买入 |
| 09:45:51 |
24.54 |
18 |
1971 |
卖出 |
| 09:45:54 |
24.54 |
8 |
1979 |
买入 |
| 09:46:33 |
24.57 |
2 |
1981 |
买入 |
| 09:46:36 |
24.54 |
13 |
1994 |
卖出 |
| 09:46:42 |
24.53 |
13 |
2007 |
卖出 |
| 09:46:54 |
24.54 |
1 |
2008 |
卖出 |
| 09:47:00 |
24.53 |
6 |
2014 |
卖出 |
| 09:47:27 |
24.54 |
8 |
2022 |
买入 |
| 09:47:33 |
24.54 |
6 |
2028 |
卖出 |
| 09:47:39 |
24.55 |
10 |
2038 |
买入 |
| 09:47:57 |
24.55 |
2 |
2040 |
买入 |
| 09:48:06 |
24.55 |
2 |
2042 |
买入 |
| 09:48:12 |
24.54 |
13 |
2055 |
卖出 |
| 09:48:18 |
24.55 |
2 |
2057 |
卖出 |
| 09:48:21 |
24.55 |
9 |
2066 |
卖出 |
| 09:48:42 |
24.55 |
1 |
2067 |
卖出 |
| 09:49:00 |
24.55 |
1 |
2068 |
卖出 |
| 09:49:03 |
24.55 |
18 |
2086 |
卖出 |
| 09:49:27 |
24.54 |
1 |
2087 |
卖出 |
| 09:50:03 |
24.53 |
11 |
2098 |
卖出 |
| 09:50:06 |
24.52 |
14 |
2112 |
卖出 |
| 09:50:12 |
24.52 |
9 |
2121 |
卖出 |
| 09:50:15 |
24.52 |
32 |
2153 |
卖出 |
| 09:50:27 |
24.52 |
30 |
2183 |
卖出 |
| 09:50:30 |
24.51 |
10 |
2193 |
卖出 |
| 09:50:48 |
24.5 |
1 |
2194 |
卖出 |
| 09:50:57 |
24.52 |
1 |
2195 |
买入 |
| 09:51:03 |
24.5 |
2 |
2197 |
卖出 |
| 09:51:06 |
24.5 |
12 |
2209 |
卖出 |
| 09:51:09 |
24.51 |
8 |
2217 |
卖出 |
| 09:51:12 |
24.5 |
3 |
2220 |
卖出 |
| 09:51:15 |
24.5 |
1 |
2221 |
卖出 |
| 09:51:18 |
24.5 |
42 |
2263 |
卖出 |
| 09:51:21 |
24.49 |
1 |
2264 |
卖出 |
| 09:52:00 |
24.49 |
8 |
2272 |
买入 |
| 09:52:03 |
24.48 |
5 |
2277 |
卖出 |
| 09:52:09 |
24.48 |
11 |
2288 |
卖出 |
| 09:52:12 |
24.46 |
6 |
2294 |
卖出 |
| 09:52:15 |
24.45 |
10 |
2304 |
卖出 |
| 09:52:18 |
24.45 |
4 |
2308 |
卖出 |
| 09:52:21 |
24.39 |
3 |
2311 |
卖出 |
| 09:52:27 |
24.45 |
1 |
2312 |
买入 |
| 09:52:33 |
24.39 |
1 |
2313 |
卖出 |
| 09:53:06 |
24.38 |
57 |
2370 |
卖出 |
| 09:53:15 |
24.38 |
2 |
2372 |
买入 |
| 09:53:18 |
24.45 |
8 |
2380 |
买入 |
| 09:53:54 |
24.38 |
5 |
2385 |
卖出 |
| 09:54:09 |
24.38 |
2 |
2387 |
卖出 |
| 09:54:42 |
24.43 |
1 |
2388 |
买入 |
| 09:54:57 |
24.43 |
5 |
2393 |
买入 |
| 09:55:30 |
24.43 |
10 |
2403 |
买入 |
| 09:55:51 |
24.42 |
1 |
2404 |
买入 |
| 09:55:54 |
24.42 |
1 |
2405 |
卖出 |
| 09:56:00 |
24.43 |
15 |
2420 |
买入 |
| 09:56:03 |
24.43 |
9 |
2429 |
卖出 |
| 09:56:21 |
24.45 |
10 |
2439 |
买入 |
| 09:56:36 |
24.51 |
6 |
2445 |
买入 |
| 09:57:00 |
24.52 |
1 |
2446 |
买入 |
| 09:57:27 |
24.5 |
22 |
2468 |
买入 |
| 09:57:36 |
24.45 |
11 |
2479 |
卖出 |
| 09:58:18 |
24.47 |
28 |
2507 |
卖出 |
| 09:58:24 |
24.47 |
1 |
2508 |
买入 |
| 09:58:39 |
24.45 |
16 |
2524 |
卖出 |
| 09:58:57 |
24.45 |
35 |
2559 |
买入 |
| 09:59:03 |
24.45 |
5 |
2564 |
卖出 |
| 09:59:15 |
24.47 |
1 |
2565 |
买入 |
| 10:00:06 |
24.47 |
2 |
2567 |
买入 |
| 10:00:09 |
24.47 |
6 |
2573 |
买入 |
| 10:00:24 |
24.49 |
1 |
2574 |
买入 |
| 10:00:30 |
24.48 |
1 |
2575 |
卖出 |
| 10:00:42 |
24.48 |
3 |
2578 |
买入 |
| 10:00:51 |
24.47 |
2 |
2580 |
卖出 |
| 10:00:54 |
24.48 |
2 |
2582 |
买入 |
| 10:00:57 |
24.48 |
1 |
2583 |
买入 |
| 10:02:09 |
24.48 |
1 |
2584 |
卖出 |
| 10:02:21 |
24.47 |
19 |
2603 |
卖出 |
| 10:02:24 |
24.47 |
2 |
2605 |
卖出 |
| 10:02:27 |
24.5 |
4 |
2609 |
买入 |
| 10:02:57 |
24.47 |
10 |
2619 |
卖出 |
| 10:03:09 |
24.46 |
1 |
2620 |
卖出 |
| 10:03:36 |
24.46 |
3 |
2623 |
卖出 |
| 10:03:57 |
24.45 |
20 |
2643 |
卖出 |
| 10:04:00 |
24.45 |
9 |
2652 |
卖出 |
| 10:04:33 |
24.45 |
18 |
2670 |
卖出 |
| 10:04:36 |
24.42 |
17 |
2687 |
卖出 |
| 10:04:54 |
24.42 |
18 |
2705 |
卖出 |
| 10:05:09 |
24.42 |
15 |
2720 |
卖出 |
| 10:05:15 |
24.41 |
1 |
2721 |
卖出 |
| 10:05:24 |
24.39 |
13 |
2734 |
卖出 |
| 10:05:51 |
24.38 |
14 |
2748 |
卖出 |
| 10:06:00 |
24.39 |
3 |
2751 |
买入 |
| 10:06:12 |
24.37 |
18 |
2769 |
卖出 |
| 10:06:15 |
24.36 |
1 |
2770 |
卖出 |
| 10:06:21 |
24.36 |
8 |
2778 |
卖出 |
| 10:06:57 |
24.35 |
25 |
2803 |
卖出 |
| 10:07:18 |
24.34 |
1 |
2804 |
卖出 |
| 10:07:21 |
24.35 |
18 |
2822 |
买入 |
| 10:07:42 |
24.36 |
2 |
2824 |
买入 |
| 10:07:51 |
24.36 |
6 |
2830 |
买入 |
| 10:09:00 |
24.38 |
1 |
2831 |
卖出 |
| 10:09:12 |
24.37 |
3 |
2834 |
卖出 |
| 10:09:57 |
24.37 |
4 |
2838 |
卖出 |
| 10:10:06 |
24.37 |
6 |
2844 |
卖出 |