克明食品[002661]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.75 |
21 |
21 |
集合竞价 |
| 09:15:27 |
10.8 |
24 |
24 |
集合竞价 |
| 09:15:45 |
10.81 |
24 |
24 |
集合竞价 |
| 09:16:30 |
11.01 |
86 |
86 |
集合竞价 |
| 09:17:15 |
11.01 |
87 |
87 |
集合竞价 |
| 09:17:42 |
11.01 |
97 |
97 |
集合竞价 |
| 09:17:51 |
11 |
93 |
93 |
集合竞价 |
| 09:18:00 |
10.81 |
24 |
24 |
集合竞价 |
| 09:18:18 |
10.81 |
29 |
29 |
集合竞价 |
| 09:18:27 |
10.81 |
29 |
29 |
集合竞价 |
| 09:19:30 |
10.81 |
29 |
29 |
集合竞价 |
| 09:19:57 |
10.81 |
29 |
29 |
集合竞价 |
| 09:20:27 |
10.85 |
29 |
29 |
集合竞价 |
| 09:21:03 |
10.85 |
29 |
29 |
集合竞价 |
| 09:21:12 |
10.85 |
29 |
29 |
集合竞价 |
| 09:21:21 |
10.85 |
29 |
29 |
集合竞价 |
| 09:21:39 |
10.85 |
29 |
29 |
集合竞价 |
| 09:21:48 |
11 |
113 |
113 |
集合竞价 |
| 09:21:57 |
11 |
114 |
114 |
集合竞价 |
| 09:22:15 |
11 |
124 |
124 |
集合竞价 |
| 09:22:33 |
11 |
140 |
140 |
集合竞价 |
| 09:22:42 |
11 |
145 |
145 |
集合竞价 |
| 09:23:00 |
11 |
145 |
145 |
集合竞价 |
| 09:23:18 |
11 |
145 |
145 |
集合竞价 |
| 09:23:45 |
11 |
145 |
145 |
集合竞价 |
| 09:23:54 |
10.98 |
170 |
170 |
集合竞价 |
| 09:24:03 |
10.98 |
170 |
170 |
集合竞价 |
| 09:24:12 |
10.98 |
182 |
182 |
集合竞价 |
| 09:24:21 |
10.96 |
186 |
186 |
集合竞价 |
| 09:24:30 |
10.92 |
186 |
186 |
集合竞价 |
| 09:24:39 |
10.92 |
187 |
187 |
集合竞价 |
| 09:24:48 |
10.91 |
187 |
187 |
集合竞价 |
| 09:24:57 |
10.91 |
303 |
303 |
集合竞价 |
| 09:25:00 |
10.91 |
335 |
638 |
买入 |
| 09:30:00 |
10.92 |
62 |
700 |
买入 |
| 09:30:03 |
10.9 |
291 |
991 |
卖出 |
| 09:30:06 |
10.9 |
37 |
1028 |
买入 |
| 09:30:09 |
10.9 |
53 |
1081 |
买入 |
| 09:30:12 |
10.89 |
17 |
1098 |
卖出 |
| 09:30:15 |
10.88 |
114 |
1212 |
卖出 |
| 09:30:18 |
10.87 |
1 |
1213 |
卖出 |
| 09:30:21 |
10.88 |
210 |
1423 |
买入 |
| 09:30:24 |
10.86 |
85 |
1508 |
卖出 |
| 09:30:27 |
10.83 |
235 |
1743 |
卖出 |
| 09:30:30 |
10.83 |
62 |
1805 |
卖出 |
| 09:30:33 |
10.82 |
15 |
1820 |
卖出 |
| 09:30:36 |
10.81 |
18 |
1838 |
卖出 |
| 09:30:39 |
10.81 |
164 |
2002 |
卖出 |
| 09:30:42 |
10.8 |
236 |
2238 |
卖出 |
| 09:30:45 |
10.78 |
80 |
2318 |
卖出 |
| 09:30:48 |
10.77 |
74 |
2392 |
卖出 |
| 09:30:51 |
10.75 |
31 |
2423 |
卖出 |
| 09:30:54 |
10.75 |
6 |
2429 |
卖出 |
| 09:30:57 |
10.79 |
61 |
2490 |
买入 |
| 09:31:00 |
10.75 |
25 |
2515 |
卖出 |
| 09:31:03 |
10.78 |
79 |
2594 |
买入 |
| 09:31:06 |
10.77 |
20 |
2614 |
买入 |
| 09:31:09 |
10.76 |
82 |
2696 |
卖出 |
| 09:31:12 |
10.73 |
88 |
2784 |
卖出 |
| 09:31:15 |
10.7 |
83 |
2867 |
卖出 |
| 09:31:18 |
10.71 |
44 |
2911 |
买入 |
| 09:31:21 |
10.73 |
49 |
2960 |
买入 |
| 09:31:24 |
10.73 |
96 |
3056 |
卖出 |
| 09:31:27 |
10.74 |
41 |
3097 |
买入 |
| 09:31:30 |
10.72 |
43 |
3140 |
卖出 |
| 09:31:33 |
10.73 |
61 |
3201 |
买入 |
| 09:31:36 |
10.73 |
44 |
3245 |
买入 |
| 09:31:39 |
10.73 |
35 |
3280 |
卖出 |
| 09:31:42 |
10.73 |
10 |
3290 |
买入 |
| 09:31:45 |
10.74 |
16 |
3306 |
买入 |
| 09:31:48 |
10.73 |
37 |
3343 |
卖出 |
| 09:31:51 |
10.73 |
189 |
3532 |
卖出 |
| 09:31:54 |
10.73 |
19 |
3551 |
卖出 |
| 09:31:57 |
10.72 |
108 |
3659 |
卖出 |
| 09:32:00 |
10.73 |
36 |
3695 |
买入 |
| 09:32:03 |
10.73 |
70 |
3765 |
买入 |
| 09:32:06 |
10.72 |
129 |
3894 |
卖出 |
| 09:32:09 |
10.76 |
117 |
4011 |
买入 |
| 09:32:12 |
10.73 |
175 |
4186 |
卖出 |
| 09:32:15 |
10.77 |
112 |
4298 |
买入 |
| 09:32:18 |
10.74 |
62 |
4360 |
卖出 |
| 09:32:21 |
10.76 |
24 |
4384 |
买入 |
| 09:32:24 |
10.73 |
119 |
4503 |
卖出 |
| 09:32:27 |
10.74 |
203 |
4706 |
买入 |
| 09:32:30 |
10.74 |
97 |
4803 |
买入 |
| 09:32:33 |
10.74 |
140 |
4943 |
卖出 |
| 09:32:36 |
10.74 |
261 |
5204 |
买入 |
| 09:32:39 |
10.74 |
203 |
5407 |
买入 |
| 09:32:42 |
10.74 |
11 |
5418 |
买入 |
| 09:32:45 |
10.73 |
33 |
5451 |
卖出 |
| 09:32:48 |
10.72 |
62 |
5513 |
卖出 |
| 09:32:51 |
10.71 |
221 |
5734 |
卖出 |
| 09:32:54 |
10.71 |
254 |
5988 |
买入 |
| 09:32:57 |
10.7 |
166 |
6154 |
卖出 |
| 09:33:00 |
10.71 |
24 |
6178 |
卖出 |
| 09:33:03 |
10.72 |
172 |
6350 |
买入 |
| 09:33:06 |
10.71 |
46 |
6396 |
卖出 |
| 09:33:09 |
10.71 |
21 |
6417 |
卖出 |
| 09:33:12 |
10.71 |
18 |
6435 |
卖出 |
| 09:33:15 |
10.75 |
358 |
6793 |
买入 |
| 09:33:18 |
10.75 |
1 |
6794 |
买入 |
| 09:33:21 |
10.74 |
71 |
6865 |
卖出 |
| 09:33:24 |
10.74 |
51 |
6916 |
卖出 |
| 09:33:27 |
10.76 |
62 |
6978 |
买入 |
| 09:33:30 |
10.78 |
104 |
7082 |
买入 |
| 09:33:33 |
10.76 |
66 |
7148 |
卖出 |
| 09:33:36 |
10.77 |
5 |
7153 |
买入 |
| 09:33:45 |
10.76 |
2 |
7155 |
卖出 |
| 09:33:48 |
10.75 |
77 |
7232 |
卖出 |
| 09:33:51 |
10.75 |
105 |
7337 |
卖出 |
| 09:33:54 |
10.75 |
112 |
7449 |
卖出 |
| 09:33:57 |
10.75 |
71 |
7520 |
买入 |
| 09:34:00 |
10.77 |
27 |
7547 |
买入 |
| 09:34:03 |
10.75 |
15 |
7562 |
卖出 |
| 09:34:06 |
10.78 |
151 |
7713 |
买入 |
| 09:34:09 |
10.78 |
67 |
7780 |
卖出 |
| 09:34:12 |
10.78 |
28 |
7808 |
买入 |
| 09:34:15 |
10.81 |
250 |
8058 |
买入 |
| 09:34:18 |
10.81 |
31 |
8089 |
卖出 |
| 09:34:21 |
10.82 |
21 |
8110 |
买入 |
| 09:34:27 |
10.81 |
4 |
8114 |
卖出 |
| 09:34:30 |
10.82 |
21 |
8135 |
买入 |
| 09:34:33 |
10.83 |
1 |
8136 |
买入 |
| 09:34:36 |
10.83 |
1 |
8137 |
买入 |
| 09:34:42 |
10.83 |
9 |
8146 |
卖出 |
| 09:34:45 |
10.85 |
15 |
8161 |
买入 |
| 09:34:48 |
10.84 |
99 |
8260 |
卖出 |
| 09:34:51 |
10.84 |
17 |
8277 |
卖出 |
| 09:34:54 |
10.85 |
12 |
8289 |
买入 |
| 09:34:57 |
10.85 |
43 |
8332 |
买入 |
| 09:35:00 |
10.85 |
20 |
8352 |
买入 |
| 09:35:03 |
10.84 |
5 |
8357 |
卖出 |
| 09:35:06 |
10.85 |
57 |
8414 |
买入 |
| 09:35:09 |
10.85 |
51 |
8465 |
买入 |
| 09:35:12 |
10.85 |
10 |
8475 |
卖出 |
| 09:35:15 |
10.85 |
121 |
8596 |
卖出 |
| 09:35:18 |
10.86 |
56 |
8652 |
买入 |
| 09:35:21 |
10.85 |
1 |
8653 |
买入 |
| 09:35:24 |
10.85 |
10 |
8663 |
买入 |
| 09:35:27 |
10.85 |
4 |
8667 |
买入 |
| 09:35:30 |
10.84 |
51 |
8718 |
卖出 |
| 09:35:33 |
10.86 |
1 |
8719 |
买入 |
| 09:35:36 |
10.86 |
10 |
8729 |
买入 |
| 09:35:39 |
10.86 |
10 |
8739 |
买入 |
| 09:35:42 |
10.86 |
2 |
8741 |
买入 |
| 09:35:45 |
10.86 |
24 |
8765 |
买入 |
| 09:35:48 |
10.87 |
35 |
8800 |
买入 |
| 09:35:51 |
10.88 |
72 |
8872 |
买入 |
| 09:35:54 |
10.89 |
34 |
8906 |
买入 |
| 09:35:57 |
10.89 |
8 |
8914 |
买入 |
| 09:36:03 |
10.89 |
41 |
8955 |
卖出 |
| 09:36:06 |
10.88 |
17 |
8972 |
卖出 |
| 09:36:09 |
10.88 |
1 |
8973 |
卖出 |
| 09:36:12 |
10.88 |
77 |
9050 |
卖出 |
| 09:36:15 |
10.88 |
38 |
9088 |
买入 |
| 09:36:18 |
10.89 |
8 |
9096 |
买入 |
| 09:36:21 |
10.9 |
171 |
9267 |
买入 |
| 09:36:24 |
10.92 |
17 |
9284 |
买入 |
| 09:36:27 |
10.93 |
16 |
9300 |
买入 |
| 09:36:30 |
10.93 |
19 |
9319 |
买入 |
| 09:36:33 |
10.92 |
100 |
9419 |
卖出 |
| 09:36:36 |
10.93 |
34 |
9453 |
买入 |
| 09:36:39 |
10.92 |
4 |
9457 |
卖出 |
| 09:36:42 |
10.92 |
128 |
9585 |
买入 |
| 09:36:45 |
10.92 |
54 |
9639 |
卖出 |
| 09:36:48 |
10.92 |
1 |
9640 |
买入 |
| 09:36:51 |
10.92 |
19 |
9659 |
买入 |
| 09:36:54 |
10.92 |
11 |
9670 |
卖出 |
| 09:36:57 |
10.9 |
216 |
9886 |
卖出 |
| 09:37:00 |
10.89 |
212 |
10098 |
卖出 |
| 09:37:03 |
10.89 |
1 |
10099 |
买入 |
| 09:37:09 |
10.87 |
24 |
10123 |
卖出 |
| 09:37:12 |
10.87 |
33 |
10156 |
卖出 |
| 09:37:15 |
10.86 |
51 |
10207 |
卖出 |
| 09:37:18 |
10.89 |
21 |
10228 |
买入 |
| 09:37:27 |
10.89 |
35 |
10263 |
买入 |
| 09:37:36 |
10.87 |
2 |
10265 |
卖出 |
| 09:37:39 |
10.87 |
10 |
10275 |
买入 |
| 09:37:42 |
10.87 |
15 |
10290 |
买入 |
| 09:37:48 |
10.87 |
38 |
10328 |
卖出 |
| 09:37:54 |
10.89 |
3 |
10331 |
买入 |
| 09:38:00 |
10.88 |
9 |
10340 |
卖出 |
| 09:38:03 |
10.88 |
29 |
10369 |
买入 |
| 09:38:06 |
10.89 |
257 |
10626 |
买入 |
| 09:38:09 |
10.9 |
30 |
10656 |
买入 |
| 09:38:12 |
10.9 |
26 |
10682 |
买入 |
| 09:38:15 |
10.92 |
59 |
10741 |
买入 |
| 09:38:18 |
10.92 |
18 |
10759 |
买入 |
| 09:38:21 |
10.92 |
16 |
10775 |
买入 |
| 09:38:24 |
10.91 |
9 |
10784 |
卖出 |
| 09:38:27 |
10.89 |
6 |
10790 |
卖出 |
| 09:38:30 |
10.89 |
20 |
10810 |
卖出 |
| 09:38:33 |
10.9 |
10 |
10820 |
卖出 |
| 09:38:39 |
10.91 |
6 |
10826 |
买入 |
| 09:38:42 |
10.92 |
86 |
10912 |
买入 |
| 09:38:45 |
10.92 |
24 |
10936 |
买入 |
| 09:38:48 |
10.93 |
57 |
10993 |
买入 |
| 09:38:51 |
10.93 |
15 |
11008 |
买入 |
| 09:38:54 |
10.92 |
21 |
11029 |
卖出 |
| 09:38:57 |
10.92 |
55 |
11084 |
买入 |
| 09:39:00 |
10.92 |
40 |
11124 |
买入 |
| 09:39:03 |
10.92 |
25 |
11149 |
买入 |
| 09:39:06 |
10.92 |
4 |
11153 |
买入 |
| 09:39:09 |
10.9 |
65 |
11218 |
卖出 |
| 09:39:12 |
10.91 |
8 |
11226 |
买入 |
| 09:39:15 |
10.91 |
16 |
11242 |
买入 |
| 09:39:18 |
10.91 |
20 |
11262 |
买入 |
| 09:39:21 |
10.91 |
5 |
11267 |
买入 |
| 09:39:24 |
10.9 |
16 |
11283 |
卖出 |
| 09:39:27 |
10.91 |
34 |
11317 |
买入 |
| 09:39:33 |
10.91 |
120 |
11437 |
卖出 |
| 09:39:36 |
10.91 |
2 |
11439 |
买入 |
| 09:39:39 |
10.9 |
1 |
11440 |
卖出 |
| 09:39:42 |
10.91 |
8 |
11448 |
买入 |
| 09:39:45 |
10.91 |
20 |
11468 |
买入 |
| 09:39:48 |
10.92 |
2 |
11470 |
买入 |
| 09:39:51 |
10.91 |
27 |
11497 |
卖出 |
| 09:39:54 |
10.91 |
8 |
11505 |
卖出 |
| 09:39:57 |
10.92 |
102 |
11607 |
买入 |
| 09:40:00 |
10.91 |
50 |
11657 |
卖出 |
| 09:40:03 |
10.9 |
14 |
11671 |
卖出 |
| 09:40:09 |
10.93 |
135 |
11806 |
买入 |
| 09:40:12 |
10.94 |
57 |
11863 |
卖出 |
| 09:40:15 |
10.96 |
60 |
11923 |
买入 |
| 09:40:18 |
10.97 |
91 |
12014 |
买入 |
| 09:40:21 |
10.97 |
70 |
12084 |
买入 |
| 09:40:24 |
10.98 |
58 |
12142 |
买入 |
| 09:40:27 |
10.98 |
65 |
12207 |
卖出 |
| 09:40:30 |
10.99 |
37 |
12244 |
买入 |
| 09:40:33 |
10.97 |
3 |
12247 |
卖出 |
| 09:40:36 |
10.97 |
27 |
12274 |
卖出 |
| 09:40:39 |
10.99 |
71 |
12345 |
买入 |
| 09:40:45 |
10.96 |
36 |
12381 |
买入 |
| 09:40:48 |
10.98 |
92 |
12473 |
买入 |
| 09:40:54 |
10.98 |
67 |
12540 |
买入 |
| 09:41:00 |
10.97 |
8 |
12548 |
买入 |
| 09:41:03 |
10.98 |
3 |
12551 |
买入 |
| 09:41:06 |
10.96 |
37 |
12588 |
卖出 |
| 09:41:09 |
10.95 |
14 |
12602 |
卖出 |
| 09:41:12 |
10.94 |
10 |
12612 |
卖出 |
| 09:41:15 |
10.94 |
41 |
12653 |
卖出 |
| 09:41:18 |
10.94 |
16 |
12669 |
买入 |
| 09:41:21 |
10.96 |
86 |
12755 |
买入 |
| 09:41:24 |
10.97 |
30 |
12785 |
买入 |
| 09:41:27 |
10.98 |
272 |
13057 |
买入 |
| 09:41:30 |
10.96 |
35 |
13092 |
卖出 |
| 09:41:33 |
10.97 |
14 |
13106 |
买入 |
| 09:41:36 |
10.97 |
38 |
13144 |
买入 |
| 09:41:39 |
10.98 |
43 |
13187 |
买入 |
| 09:41:42 |
10.97 |
14 |
13201 |
卖出 |
| 09:41:45 |
10.97 |
15 |
13216 |
卖出 |
| 09:41:51 |
10.97 |
14 |
13230 |
买入 |
| 09:41:54 |
10.97 |
34 |
13264 |
卖出 |
| 09:41:57 |
10.97 |
12 |
13276 |
买入 |
| 09:42:00 |
10.97 |
24 |
13300 |
买入 |
| 09:42:03 |
10.96 |
16 |
13316 |
卖出 |
| 09:42:06 |
10.96 |
8 |
13324 |
卖出 |
| 09:42:09 |
10.96 |
16 |
13340 |
卖出 |
| 09:42:12 |
10.96 |
32 |
13372 |
卖出 |
| 09:42:18 |
10.96 |
58 |
13430 |
买入 |
| 09:42:21 |
10.96 |
13 |
13443 |
买入 |
| 09:42:24 |
10.95 |
14 |
13457 |
卖出 |
| 09:42:27 |
10.97 |
82 |
13539 |
买入 |
| 09:42:30 |
10.96 |
14 |
13553 |
卖出 |
| 09:42:33 |
10.95 |
64 |
13617 |
卖出 |
| 09:42:36 |
10.95 |
79 |
13696 |
卖出 |
| 09:42:39 |
10.94 |
166 |
13862 |
卖出 |
| 09:42:42 |
10.95 |
15 |
13877 |
买入 |
| 09:42:45 |
10.94 |
20 |
13897 |
卖出 |
| 09:42:48 |
10.94 |
32 |
13929 |
买入 |
| 09:42:51 |
10.94 |
2 |
13931 |
买入 |
| 09:42:54 |
10.94 |
6 |
13937 |
买入 |
| 09:42:57 |
10.95 |
52 |
13989 |
买入 |
| 09:43:00 |
10.95 |
15 |
14004 |
买入 |
| 09:43:03 |
10.94 |
15 |
14019 |
卖出 |
| 09:43:06 |
10.94 |
9 |
14028 |
卖出 |
| 09:43:09 |
10.95 |
12 |
14040 |
买入 |
| 09:43:12 |
10.93 |
10 |
14050 |
卖出 |
| 09:43:15 |
10.93 |
5 |
14055 |
卖出 |
| 09:43:18 |
10.93 |
14 |
14069 |
卖出 |
| 09:43:21 |
10.93 |
54 |
14123 |
买入 |
| 09:43:24 |
10.93 |
10 |
14133 |
卖出 |
| 09:43:27 |
10.93 |
1 |
14134 |
卖出 |
| 09:43:30 |
10.95 |
81 |
14215 |
买入 |
| 09:43:33 |
10.95 |
55 |
14270 |
卖出 |
| 09:43:36 |
10.95 |
8 |
14278 |
卖出 |
| 09:43:39 |
10.95 |
1 |
14279 |
买入 |
| 09:43:48 |
10.94 |
20 |
14299 |
卖出 |
| 09:43:54 |
10.94 |
4 |
14303 |
卖出 |
| 09:43:57 |
10.94 |
6 |
14309 |
买入 |
| 09:44:00 |
10.93 |
56 |
14365 |
卖出 |
| 09:44:03 |
10.92 |
50 |
14415 |
卖出 |
| 09:44:06 |
10.93 |
21 |
14436 |
买入 |
| 09:44:09 |
10.92 |
9 |
14445 |
卖出 |
| 09:44:12 |
10.93 |
23 |
14468 |
买入 |
| 09:44:18 |
10.93 |
128 |
14596 |
卖出 |
| 09:44:21 |
10.93 |
38 |
14634 |
卖出 |
| 09:44:24 |
10.93 |
27 |
14661 |
卖出 |
| 09:44:27 |
10.95 |
1 |
14662 |
买入 |
| 09:44:30 |
10.97 |
27 |
14689 |
买入 |