洽洽食品[002557]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
53.13 |
36 |
36 |
集合竞价 |
| 09:15:18 |
53.7 |
41 |
41 |
集合竞价 |
| 09:15:27 |
53.7 |
43 |
43 |
集合竞价 |
| 09:15:36 |
53.7 |
43 |
43 |
集合竞价 |
| 09:15:45 |
53.7 |
43 |
43 |
集合竞价 |
| 09:16:30 |
53.7 |
43 |
43 |
集合竞价 |
| 09:17:24 |
53.7 |
47 |
47 |
集合竞价 |
| 09:17:33 |
53.7 |
47 |
47 |
集合竞价 |
| 09:17:42 |
53.7 |
49 |
49 |
集合竞价 |
| 09:17:51 |
53.7 |
49 |
49 |
集合竞价 |
| 09:18:00 |
53.7 |
49 |
49 |
集合竞价 |
| 09:18:09 |
53.7 |
48 |
48 |
集合竞价 |
| 09:18:18 |
53.7 |
48 |
48 |
集合竞价 |
| 09:19:48 |
53.7 |
47 |
47 |
集合竞价 |
| 09:19:57 |
53.7 |
47 |
47 |
集合竞价 |
| 09:20:09 |
53.7 |
55 |
55 |
集合竞价 |
| 09:20:18 |
53.7 |
55 |
55 |
集合竞价 |
| 09:20:27 |
53.7 |
55 |
55 |
集合竞价 |
| 09:20:45 |
53.7 |
55 |
55 |
集合竞价 |
| 09:20:54 |
53.7 |
75 |
75 |
集合竞价 |
| 09:21:03 |
53.72 |
77 |
77 |
集合竞价 |
| 09:21:12 |
53.8 |
78 |
78 |
集合竞价 |
| 09:21:30 |
53.96 |
81 |
81 |
集合竞价 |
| 09:21:39 |
53.98 |
82 |
82 |
集合竞价 |
| 09:21:48 |
54.19 |
85 |
85 |
集合竞价 |
| 09:21:57 |
54.2 |
88 |
88 |
集合竞价 |
| 09:22:06 |
54.2 |
89 |
89 |
集合竞价 |
| 09:22:24 |
54.2 |
95 |
95 |
集合竞价 |
| 09:22:33 |
54.2 |
101 |
101 |
集合竞价 |
| 09:22:42 |
54.2 |
107 |
107 |
集合竞价 |
| 09:22:51 |
54.2 |
109 |
109 |
集合竞价 |
| 09:23:00 |
54.2 |
118 |
118 |
集合竞价 |
| 09:23:09 |
54.2 |
125 |
125 |
集合竞价 |
| 09:23:18 |
54.2 |
128 |
128 |
集合竞价 |
| 09:23:27 |
54.2 |
129 |
129 |
集合竞价 |
| 09:23:36 |
54.2 |
142 |
142 |
集合竞价 |
| 09:23:45 |
54.2 |
157 |
157 |
集合竞价 |
| 09:23:54 |
54.76 |
196 |
196 |
集合竞价 |
| 09:24:03 |
54.9 |
225 |
225 |
集合竞价 |
| 09:24:12 |
54.9 |
251 |
251 |
集合竞价 |
| 09:24:21 |
55 |
278 |
278 |
集合竞价 |
| 09:24:30 |
54.7 |
314 |
314 |
集合竞价 |
| 09:24:39 |
55 |
487 |
487 |
集合竞价 |
| 09:24:48 |
55.25 |
510 |
510 |
集合竞价 |
| 09:24:57 |
55.25 |
534 |
534 |
集合竞价 |
| 09:25:00 |
55.25 |
575 |
1109 |
卖出 |
| 09:30:00 |
54.99 |
445 |
1554 |
卖出 |
| 09:30:03 |
54.99 |
394 |
1948 |
买入 |
| 09:30:06 |
54.99 |
337 |
2285 |
买入 |
| 09:30:09 |
55.03 |
255 |
2540 |
买入 |
| 09:30:12 |
55.03 |
369 |
2909 |
卖出 |
| 09:30:15 |
55.06 |
494 |
3403 |
买入 |
| 09:30:18 |
55.07 |
218 |
3621 |
买入 |
| 09:30:21 |
55.28 |
381 |
4002 |
买入 |
| 09:30:24 |
55.28 |
631 |
4633 |
买入 |
| 09:30:27 |
55.3 |
288 |
4921 |
买入 |
| 09:30:30 |
55.4 |
197 |
5118 |
买入 |
| 09:30:33 |
55.46 |
203 |
5321 |
买入 |
| 09:30:36 |
55.47 |
111 |
5432 |
买入 |
| 09:30:39 |
55.52 |
88 |
5520 |
买入 |
| 09:30:42 |
55.6 |
110 |
5630 |
买入 |
| 09:30:45 |
55.66 |
301 |
5931 |
买入 |
| 09:30:48 |
55.67 |
64 |
5995 |
买入 |
| 09:30:51 |
55.7 |
89 |
6084 |
买入 |
| 09:30:54 |
55.72 |
86 |
6170 |
买入 |
| 09:30:57 |
55.71 |
134 |
6304 |
卖出 |
| 09:31:00 |
55.79 |
231 |
6535 |
买入 |
| 09:31:03 |
55.8 |
247 |
6782 |
买入 |
| 09:31:06 |
55.74 |
125 |
6907 |
卖出 |
| 09:31:09 |
55.73 |
199 |
7106 |
卖出 |
| 09:31:12 |
55.65 |
227 |
7333 |
卖出 |
| 09:31:15 |
55.68 |
47 |
7380 |
买入 |
| 09:31:18 |
55.78 |
193 |
7573 |
买入 |
| 09:31:21 |
55.79 |
272 |
7845 |
买入 |
| 09:31:24 |
55.8 |
130 |
7975 |
买入 |
| 09:31:27 |
55.76 |
137 |
8112 |
卖出 |
| 09:31:30 |
55.83 |
95 |
8207 |
买入 |
| 09:31:33 |
55.83 |
182 |
8389 |
卖出 |
| 09:31:36 |
55.84 |
186 |
8575 |
买入 |
| 09:31:39 |
55.85 |
114 |
8689 |
买入 |
| 09:31:42 |
55.86 |
71 |
8760 |
买入 |
| 09:31:45 |
55.86 |
53 |
8813 |
卖出 |
| 09:31:48 |
55.86 |
33 |
8846 |
卖出 |
| 09:31:51 |
55.9 |
53 |
8899 |
买入 |
| 09:31:54 |
55.87 |
19 |
8918 |
卖出 |
| 09:31:57 |
55.93 |
17 |
8935 |
买入 |
| 09:32:00 |
56.12 |
185 |
9120 |
买入 |
| 09:32:03 |
56.12 |
62 |
9182 |
买入 |
| 09:32:06 |
56.16 |
77 |
9259 |
买入 |
| 09:32:09 |
56.17 |
114 |
9373 |
买入 |
| 09:32:12 |
56.1 |
261 |
9634 |
卖出 |
| 09:32:15 |
56.1 |
102 |
9736 |
买入 |
| 09:32:18 |
56.12 |
101 |
9837 |
买入 |
| 09:32:21 |
56.1 |
104 |
9941 |
卖出 |
| 09:32:24 |
56.09 |
42 |
9983 |
卖出 |
| 09:32:27 |
56 |
6 |
9989 |
卖出 |
| 09:32:30 |
56 |
52 |
10041 |
买入 |
| 09:32:33 |
55.87 |
182 |
10223 |
卖出 |
| 09:32:36 |
55.85 |
35 |
10258 |
卖出 |
| 09:32:39 |
55.82 |
31 |
10289 |
卖出 |
| 09:32:42 |
55.8 |
37 |
10326 |
卖出 |
| 09:32:45 |
55.8 |
10 |
10336 |
买入 |
| 09:32:48 |
55.74 |
46 |
10382 |
卖出 |
| 09:32:51 |
55.74 |
190 |
10572 |
卖出 |
| 09:32:54 |
55.56 |
33 |
10605 |
卖出 |
| 09:32:57 |
55.5 |
76 |
10681 |
卖出 |
| 09:33:00 |
55.4 |
45 |
10726 |
卖出 |
| 09:33:03 |
55.4 |
117 |
10843 |
卖出 |
| 09:33:06 |
55.6 |
72 |
10915 |
买入 |
| 09:33:09 |
55.4 |
88 |
11003 |
卖出 |
| 09:33:12 |
55.54 |
44 |
11047 |
买入 |
| 09:33:15 |
55.53 |
75 |
11122 |
卖出 |
| 09:33:18 |
55.6 |
38 |
11160 |
买入 |
| 09:33:21 |
55.72 |
65 |
11225 |
买入 |
| 09:33:24 |
55.75 |
16 |
11241 |
买入 |
| 09:33:27 |
55.8 |
18 |
11259 |
买入 |
| 09:33:30 |
55.8 |
80 |
11339 |
买入 |
| 09:33:33 |
55.84 |
39 |
11378 |
买入 |
| 09:33:36 |
55.9 |
7 |
11385 |
买入 |
| 09:33:39 |
55.86 |
3 |
11388 |
卖出 |
| 09:33:42 |
55.87 |
21 |
11409 |
买入 |
| 09:33:45 |
55.84 |
67 |
11476 |
卖出 |
| 09:33:48 |
55.8 |
85 |
11561 |
卖出 |
| 09:33:51 |
55.83 |
124 |
11685 |
买入 |
| 09:33:54 |
55.96 |
8 |
11693 |
买入 |
| 09:33:57 |
55.96 |
10 |
11703 |
买入 |
| 09:34:00 |
55.96 |
35 |
11738 |
买入 |
| 09:34:03 |
55.96 |
70 |
11808 |
买入 |
| 09:34:06 |
56 |
318 |
12126 |
买入 |
| 09:34:09 |
56.17 |
37 |
12163 |
买入 |
| 09:34:12 |
56.18 |
15 |
12178 |
买入 |
| 09:34:15 |
56.18 |
54 |
12232 |
买入 |
| 09:34:18 |
56.23 |
42 |
12274 |
买入 |
| 09:34:21 |
56.31 |
55 |
12329 |
买入 |
| 09:34:24 |
56.09 |
140 |
12469 |
卖出 |
| 09:34:27 |
56.13 |
285 |
12754 |
买入 |
| 09:34:30 |
56.49 |
108 |
12862 |
买入 |
| 09:34:33 |
56.34 |
58 |
12920 |
卖出 |
| 09:34:36 |
56.48 |
34 |
12954 |
买入 |
| 09:34:39 |
56.49 |
35 |
12989 |
买入 |
| 09:34:42 |
56.5 |
131 |
13120 |
买入 |
| 09:34:45 |
56.55 |
86 |
13206 |
买入 |
| 09:34:48 |
56.53 |
8 |
13214 |
买入 |
| 09:34:51 |
56.6 |
78 |
13292 |
买入 |
| 09:34:54 |
56.65 |
35 |
13327 |
买入 |
| 09:34:57 |
56.65 |
100 |
13427 |
卖出 |
| 09:35:00 |
56.58 |
101 |
13528 |
卖出 |
| 09:35:03 |
56.52 |
48 |
13576 |
卖出 |
| 09:35:06 |
56.41 |
50 |
13626 |
卖出 |
| 09:35:09 |
56.43 |
52 |
13678 |
买入 |
| 09:35:12 |
56.48 |
59 |
13737 |
买入 |
| 09:35:15 |
56.51 |
37 |
13774 |
买入 |
| 09:35:18 |
56.49 |
64 |
13838 |
卖出 |
| 09:35:21 |
56.55 |
63 |
13901 |
买入 |
| 09:35:24 |
56.49 |
48 |
13949 |
卖出 |
| 09:35:27 |
56.6 |
14 |
13963 |
买入 |
| 09:35:30 |
56.64 |
36 |
13999 |
买入 |
| 09:35:33 |
56.64 |
52 |
14051 |
卖出 |
| 09:35:36 |
56.65 |
41 |
14092 |
买入 |
| 09:35:39 |
56.54 |
44 |
14136 |
卖出 |
| 09:35:42 |
56.65 |
57 |
14193 |
买入 |
| 09:35:45 |
56.65 |
48 |
14241 |
买入 |
| 09:35:48 |
56.78 |
556 |
14797 |
买入 |
| 09:35:51 |
56.84 |
51 |
14848 |
买入 |
| 09:35:54 |
56.9 |
25 |
14873 |
买入 |
| 09:35:57 |
56.9 |
352 |
15225 |
买入 |
| 09:36:00 |
56.9 |
57 |
15282 |
买入 |
| 09:36:03 |
56.95 |
17 |
15299 |
买入 |
| 09:36:06 |
56.77 |
68 |
15367 |
卖出 |
| 09:36:09 |
56.78 |
64 |
15431 |
卖出 |
| 09:36:12 |
56.81 |
139 |
15570 |
买入 |
| 09:36:15 |
56.78 |
112 |
15682 |
卖出 |
| 09:36:18 |
56.74 |
62 |
15744 |
卖出 |
| 09:36:21 |
56.55 |
49 |
15793 |
卖出 |
| 09:36:24 |
56.48 |
114 |
15907 |
卖出 |
| 09:36:27 |
56.58 |
31 |
15938 |
买入 |
| 09:36:30 |
56.61 |
17 |
15955 |
买入 |
| 09:36:33 |
56.63 |
23 |
15978 |
买入 |
| 09:36:36 |
56.56 |
40 |
16018 |
卖出 |
| 09:36:39 |
56.59 |
26 |
16044 |
买入 |
| 09:36:42 |
56.56 |
54 |
16098 |
卖出 |
| 09:36:45 |
56.48 |
79 |
16177 |
卖出 |
| 09:36:48 |
56.47 |
52 |
16229 |
卖出 |
| 09:36:51 |
56.39 |
70 |
16299 |
卖出 |
| 09:36:54 |
56.48 |
42 |
16341 |
买入 |
| 09:36:57 |
56.48 |
18 |
16359 |
买入 |
| 09:37:00 |
56.45 |
17 |
16376 |
卖出 |
| 09:37:03 |
56.5 |
13 |
16389 |
买入 |
| 09:37:06 |
56.54 |
53 |
16442 |
买入 |
| 09:37:09 |
56.54 |
36 |
16478 |
买入 |
| 09:37:12 |
56.49 |
101 |
16579 |
卖出 |
| 09:37:15 |
56.48 |
46 |
16625 |
卖出 |
| 09:37:18 |
56.51 |
24 |
16649 |
买入 |
| 09:37:21 |
56.47 |
87 |
16736 |
卖出 |
| 09:37:24 |
56.5 |
77 |
16813 |
买入 |
| 09:37:27 |
56.57 |
17 |
16830 |
买入 |
| 09:37:30 |
56.53 |
23 |
16853 |
卖出 |
| 09:37:33 |
56.51 |
67 |
16920 |
卖出 |
| 09:37:36 |
56.42 |
71 |
16991 |
卖出 |
| 09:37:39 |
56.51 |
55 |
17046 |
买入 |
| 09:37:42 |
56.53 |
71 |
17117 |
买入 |
| 09:37:45 |
56.39 |
35 |
17152 |
卖出 |
| 09:37:48 |
56.39 |
63 |
17215 |
卖出 |
| 09:37:51 |
56.32 |
37 |
17252 |
卖出 |
| 09:37:54 |
56.4 |
23 |
17275 |
买入 |
| 09:37:57 |
56.31 |
34 |
17309 |
卖出 |
| 09:38:00 |
56.41 |
17 |
17326 |
买入 |
| 09:38:03 |
56.4 |
16 |
17342 |
卖出 |
| 09:38:06 |
56.39 |
33 |
17375 |
卖出 |
| 09:38:09 |
56.3 |
12 |
17387 |
卖出 |
| 09:38:12 |
56.4 |
25 |
17412 |
买入 |
| 09:38:15 |
56.4 |
36 |
17448 |
买入 |
| 09:38:18 |
56.4 |
19 |
17467 |
买入 |
| 09:38:21 |
56.49 |
76 |
17543 |
买入 |
| 09:38:24 |
56.55 |
12 |
17555 |
买入 |
| 09:38:27 |
56.58 |
8 |
17563 |
买入 |
| 09:38:30 |
56.71 |
88 |
17651 |
买入 |
| 09:38:33 |
56.6 |
33 |
17684 |
卖出 |
| 09:38:36 |
56.54 |
28 |
17712 |
卖出 |
| 09:38:39 |
56.57 |
41 |
17753 |
买入 |
| 09:38:42 |
56.49 |
16 |
17769 |
卖出 |
| 09:38:45 |
56.53 |
16 |
17785 |
买入 |
| 09:38:48 |
56.48 |
161 |
17946 |
卖出 |
| 09:38:51 |
56.48 |
25 |
17971 |
买入 |
| 09:38:54 |
56.56 |
10 |
17981 |
买入 |
| 09:38:57 |
56.53 |
29 |
18010 |
卖出 |
| 09:39:00 |
56.56 |
12 |
18022 |
买入 |
| 09:39:03 |
56.49 |
53 |
18075 |
卖出 |
| 09:39:06 |
56.54 |
25 |
18100 |
买入 |
| 09:39:09 |
56.5 |
51 |
18151 |
卖出 |
| 09:39:12 |
56.53 |
19 |
18170 |
买入 |
| 09:39:15 |
56.56 |
28 |
18198 |
买入 |
| 09:39:18 |
56.53 |
43 |
18241 |
卖出 |
| 09:39:21 |
56.6 |
44 |
18285 |
买入 |
| 09:39:24 |
56.71 |
36 |
18321 |
买入 |
| 09:39:27 |
56.66 |
8 |
18329 |
卖出 |
| 09:39:30 |
56.65 |
185 |
18514 |
卖出 |
| 09:39:33 |
56.7 |
93 |
18607 |
买入 |
| 09:39:36 |
56.7 |
25 |
18632 |
卖出 |
| 09:39:39 |
56.75 |
36 |
18668 |
买入 |
| 09:39:42 |
56.71 |
37 |
18705 |
卖出 |
| 09:39:45 |
56.79 |
49 |
18754 |
买入 |
| 09:39:48 |
56.79 |
33 |
18787 |
买入 |
| 09:39:51 |
56.79 |
36 |
18823 |
买入 |
| 09:39:54 |
56.79 |
30 |
18853 |
买入 |
| 09:39:57 |
56.82 |
23 |
18876 |
买入 |
| 09:40:00 |
56.82 |
33 |
18909 |
卖出 |
| 09:40:03 |
56.85 |
73 |
18982 |
买入 |
| 09:40:06 |
56.86 |
41 |
19023 |
买入 |
| 09:40:09 |
56.85 |
196 |
19219 |
买入 |
| 09:40:12 |
56.97 |
82 |
19301 |
买入 |
| 09:40:15 |
57.02 |
344 |
19645 |
买入 |
| 09:40:18 |
57.13 |
89 |
19734 |
买入 |
| 09:40:21 |
57.2 |
59 |
19793 |
买入 |
| 09:40:24 |
57.26 |
67 |
19860 |
买入 |
| 09:40:27 |
57.33 |
65 |
19925 |
买入 |
| 09:40:30 |
57.3 |
31 |
19956 |
卖出 |
| 09:40:33 |
57.49 |
20 |
19976 |
买入 |
| 09:40:36 |
57.6 |
68 |
20044 |
买入 |
| 09:40:39 |
57.68 |
11 |
20055 |
买入 |
| 09:40:42 |
57.75 |
7 |
20062 |
买入 |
| 09:40:45 |
57.51 |
46 |
20108 |
卖出 |
| 09:40:48 |
57.46 |
61 |
20169 |
卖出 |
| 09:40:51 |
57.52 |
53 |
20222 |
卖出 |
| 09:40:54 |
57.49 |
25 |
20247 |
买入 |
| 09:40:57 |
57.63 |
82 |
20329 |
买入 |
| 09:41:00 |
57.5 |
39 |
20368 |
卖出 |
| 09:41:03 |
57.68 |
24 |
20392 |
买入 |
| 09:41:06 |
57.41 |
131 |
20523 |
卖出 |
| 09:41:09 |
57.24 |
90 |
20613 |
卖出 |
| 09:41:12 |
57.04 |
100 |
20713 |
卖出 |
| 09:41:15 |
57.02 |
101 |
20814 |
卖出 |
| 09:41:18 |
57 |
125 |
20939 |
卖出 |
| 09:41:21 |
56.94 |
72 |
21011 |
卖出 |
| 09:41:24 |
57.13 |
116 |
21127 |
买入 |
| 09:41:27 |
57.17 |
75 |
21202 |
买入 |
| 09:41:30 |
57.07 |
61 |
21263 |
卖出 |
| 09:41:33 |
57.11 |
40 |
21303 |
买入 |
| 09:41:36 |
57.19 |
79 |
21382 |
买入 |
| 09:41:39 |
57.15 |
30 |
21412 |
卖出 |
| 09:41:42 |
57.1 |
26 |
21438 |
卖出 |
| 09:41:45 |
57.14 |
30 |
21468 |
买入 |
| 09:41:48 |
57.15 |
9 |
21477 |
买入 |
| 09:41:51 |
57.2 |
32 |
21509 |
买入 |
| 09:41:54 |
57.19 |
14 |
21523 |
卖出 |
| 09:41:57 |
57.3 |
45 |
21568 |
买入 |
| 09:42:00 |
57.26 |
30 |
21598 |
卖出 |
| 09:42:03 |
57.18 |
66 |
21664 |
卖出 |
| 09:42:06 |
57.21 |
50 |
21714 |
买入 |
| 09:42:09 |
57.19 |
4 |
21718 |
卖出 |
| 09:42:12 |
57.18 |
66 |
21784 |
卖出 |
| 09:42:15 |
57.16 |
28 |
21812 |
卖出 |
| 09:42:18 |
57.1 |
84 |
21896 |
卖出 |
| 09:42:21 |
56.99 |
39 |
21935 |
卖出 |
| 09:42:24 |
56.95 |
94 |
22029 |
卖出 |
| 09:42:27 |
56.95 |
15 |
22044 |
买入 |
| 09:42:30 |
56.91 |
36 |
22080 |
卖出 |
| 09:42:33 |
56.91 |
24 |
22104 |
买入 |
| 09:42:36 |
56.78 |
27 |
22131 |
卖出 |
| 09:42:39 |
56.64 |
17 |
22148 |
卖出 |