仲景食品[300908]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.48 |
50 |
50 |
集合竞价 |
| 09:15:12 |
31.48 |
50 |
50 |
集合竞价 |
| 09:15:39 |
31.48 |
50 |
50 |
集合竞价 |
| 09:15:48 |
31.48 |
50 |
50 |
集合竞价 |
| 09:16:33 |
31.48 |
50 |
50 |
集合竞价 |
| 09:16:51 |
30 |
73 |
73 |
集合竞价 |
| 09:17:00 |
26.31 |
73 |
73 |
集合竞价 |
| 09:17:18 |
26.31 |
73 |
73 |
集合竞价 |
| 09:17:27 |
26.52 |
73 |
73 |
集合竞价 |
| 09:17:36 |
31.48 |
50 |
50 |
集合竞价 |
| 09:17:54 |
31.5 |
50 |
50 |
集合竞价 |
| 09:18:03 |
26.52 |
50 |
50 |
集合竞价 |
| 09:18:12 |
26.52 |
50 |
50 |
集合竞价 |
| 09:18:30 |
26.53 |
50 |
50 |
集合竞价 |
| 09:18:39 |
26.53 |
51 |
51 |
集合竞价 |
| 09:18:48 |
26.6 |
51 |
51 |
集合竞价 |
| 09:18:57 |
26.62 |
51 |
51 |
集合竞价 |
| 09:19:06 |
29.99 |
39 |
39 |
集合竞价 |
| 09:19:24 |
30 |
39 |
39 |
集合竞价 |
| 09:19:33 |
32 |
14 |
14 |
集合竞价 |
| 09:19:51 |
33 |
2 |
2 |
集合竞价 |
| 09:20:30 |
32.98 |
2 |
2 |
集合竞价 |
| 09:21:06 |
32.96 |
2 |
2 |
集合竞价 |
| 09:21:51 |
32.88 |
2 |
2 |
集合竞价 |
| 09:23:57 |
32.88 |
2 |
2 |
集合竞价 |
| 09:24:06 |
32.86 |
4 |
4 |
集合竞价 |
| 09:24:15 |
32.86 |
4 |
4 |
集合竞价 |
| 09:24:24 |
32.86 |
4 |
4 |
集合竞价 |
| 09:24:33 |
32.81 |
5 |
5 |
集合竞价 |
| 09:24:42 |
32.24 |
11 |
11 |
集合竞价 |
| 09:24:51 |
32.24 |
11 |
11 |
集合竞价 |
| 09:25:00 |
32.81 |
21 |
21 |
集合竞价 |
| 09:25:03 |
32.86 |
80 |
101 |
买入 |
| 09:30:03 |
32.81 |
35 |
136 |
卖出 |
| 09:30:06 |
32.72 |
4 |
140 |
卖出 |
| 09:30:09 |
32.72 |
6 |
146 |
买入 |
| 09:30:12 |
32.5 |
1 |
147 |
卖出 |
| 09:30:15 |
32.58 |
1 |
148 |
卖出 |
| 09:30:24 |
32.6 |
60 |
208 |
买入 |
| 09:30:33 |
32.6 |
16 |
224 |
买入 |
| 09:30:36 |
32.61 |
1 |
225 |
卖出 |
| 09:30:39 |
32.6 |
1 |
226 |
卖出 |
| 09:30:48 |
32.48 |
11 |
237 |
卖出 |
| 09:30:54 |
32.6 |
3 |
240 |
卖出 |
| 09:30:57 |
32.6 |
3 |
243 |
卖出 |
| 09:31:00 |
32.6 |
33 |
276 |
卖出 |
| 09:31:03 |
32.6 |
32 |
308 |
卖出 |
| 09:31:06 |
32.6 |
43 |
351 |
卖出 |
| 09:31:09 |
32.57 |
31 |
382 |
卖出 |
| 09:31:12 |
32.56 |
6 |
388 |
卖出 |
| 09:31:15 |
32.38 |
2 |
390 |
卖出 |
| 09:31:18 |
32.38 |
8 |
398 |
卖出 |
| 09:31:21 |
32.55 |
29 |
427 |
买入 |
| 09:31:39 |
32.47 |
3 |
430 |
卖出 |
| 09:31:42 |
32.39 |
1 |
431 |
卖出 |
| 09:31:45 |
32.39 |
5 |
436 |
卖出 |
| 09:31:54 |
32.38 |
1 |
437 |
卖出 |
| 09:31:57 |
32.46 |
2 |
439 |
买入 |
| 09:32:00 |
32.38 |
1 |
440 |
卖出 |
| 09:32:03 |
32.38 |
4 |
444 |
卖出 |
| 09:32:06 |
32.38 |
3 |
447 |
卖出 |
| 09:32:09 |
32.51 |
4 |
451 |
买入 |
| 09:32:12 |
32.54 |
7 |
458 |
买入 |
| 09:32:15 |
32.5 |
2 |
460 |
卖出 |
| 09:32:18 |
32.5 |
24 |
484 |
卖出 |
| 09:32:21 |
32.55 |
12 |
496 |
买入 |
| 09:32:27 |
32.56 |
3 |
499 |
买入 |
| 09:32:30 |
32.55 |
4 |
503 |
卖出 |
| 09:32:36 |
32.58 |
21 |
524 |
买入 |
| 09:32:39 |
32.58 |
3 |
527 |
买入 |
| 09:32:42 |
32.58 |
1 |
528 |
卖出 |
| 09:32:45 |
32.55 |
3 |
531 |
卖出 |
| 09:32:51 |
32.6 |
15 |
546 |
买入 |
| 09:32:54 |
32.68 |
19 |
565 |
买入 |
| 09:32:57 |
32.6 |
10 |
575 |
卖出 |
| 09:33:03 |
32.62 |
2 |
577 |
买入 |
| 09:33:06 |
32.63 |
6 |
583 |
买入 |
| 09:33:12 |
32.71 |
15 |
598 |
买入 |
| 09:33:15 |
32.58 |
23 |
621 |
卖出 |
| 09:33:18 |
32.58 |
1 |
622 |
买入 |
| 09:33:27 |
32.58 |
3 |
625 |
买入 |
| 09:33:30 |
32.57 |
19 |
644 |
卖出 |
| 09:33:33 |
32.57 |
3 |
647 |
买入 |
| 09:33:36 |
32.51 |
18 |
665 |
卖出 |
| 09:33:42 |
32.57 |
14 |
679 |
买入 |
| 09:33:45 |
32.57 |
9 |
688 |
卖出 |
| 09:33:48 |
32.69 |
11 |
699 |
买入 |
| 09:33:54 |
32.52 |
20 |
719 |
卖出 |
| 09:34:03 |
32.62 |
8 |
727 |
卖出 |
| 09:34:06 |
32.69 |
6 |
733 |
买入 |
| 09:34:12 |
32.62 |
3 |
736 |
卖出 |
| 09:34:18 |
32.62 |
1 |
737 |
卖出 |
| 09:34:21 |
32.58 |
15 |
752 |
卖出 |
| 09:34:24 |
32.52 |
15 |
767 |
卖出 |
| 09:34:27 |
32.62 |
1 |
768 |
买入 |
| 09:34:33 |
32.62 |
1 |
769 |
买入 |
| 09:34:45 |
32.66 |
3 |
772 |
买入 |
| 09:35:03 |
32.66 |
4 |
776 |
买入 |
| 09:35:09 |
32.71 |
13 |
789 |
买入 |
| 09:35:15 |
32.73 |
18 |
807 |
买入 |
| 09:35:21 |
32.85 |
20 |
827 |
买入 |
| 09:35:24 |
32.85 |
24 |
851 |
买入 |
| 09:35:33 |
32.85 |
3 |
854 |
买入 |
| 09:35:36 |
32.84 |
1 |
855 |
卖出 |
| 09:35:39 |
32.84 |
1 |
856 |
买入 |
| 09:35:42 |
32.84 |
8 |
864 |
买入 |
| 09:35:48 |
32.81 |
6 |
870 |
买入 |
| 09:35:57 |
32.84 |
1 |
871 |
买入 |
| 09:36:00 |
32.84 |
1 |
872 |
买入 |
| 09:36:03 |
32.84 |
12 |
884 |
买入 |
| 09:36:06 |
32.84 |
3 |
887 |
卖出 |
| 09:36:09 |
32.89 |
42 |
929 |
买入 |
| 09:36:12 |
32.9 |
13 |
942 |
卖出 |
| 09:36:15 |
33.03 |
6 |
948 |
买入 |
| 09:36:21 |
32.96 |
1 |
949 |
卖出 |
| 09:36:24 |
33.04 |
2 |
951 |
买入 |
| 09:36:30 |
32.96 |
3 |
954 |
卖出 |
| 09:36:36 |
33.12 |
9 |
963 |
买入 |
| 09:37:00 |
33.12 |
5 |
968 |
卖出 |
| 09:37:03 |
33.12 |
27 |
995 |
卖出 |
| 09:37:09 |
33.08 |
3 |
998 |
卖出 |
| 09:37:15 |
33.06 |
17 |
1015 |
卖出 |
| 09:37:18 |
33.03 |
40 |
1055 |
卖出 |
| 09:37:24 |
33.06 |
14 |
1069 |
买入 |
| 09:37:27 |
33.06 |
2 |
1071 |
买入 |
| 09:37:30 |
33.03 |
2 |
1073 |
卖出 |
| 09:37:36 |
33.03 |
11 |
1084 |
买入 |
| 09:37:48 |
33.06 |
3 |
1087 |
买入 |
| 09:37:57 |
33.1 |
19 |
1106 |
买入 |
| 09:38:03 |
33.13 |
11 |
1117 |
买入 |
| 09:38:06 |
33.13 |
1 |
1118 |
买入 |
| 09:38:09 |
33.13 |
2 |
1120 |
买入 |
| 09:38:12 |
33.17 |
14 |
1134 |
买入 |
| 09:38:15 |
33.17 |
4 |
1138 |
卖出 |
| 09:38:18 |
33.18 |
11 |
1149 |
买入 |
| 09:38:21 |
33.18 |
36 |
1185 |
买入 |
| 09:38:24 |
33.24 |
1 |
1186 |
买入 |
| 09:38:36 |
33.24 |
5 |
1191 |
买入 |
| 09:38:39 |
33.22 |
13 |
1204 |
卖出 |
| 09:38:42 |
33.18 |
9 |
1213 |
卖出 |
| 09:38:45 |
33.22 |
41 |
1254 |
买入 |
| 09:38:48 |
33.22 |
5 |
1259 |
买入 |
| 09:38:51 |
33.16 |
1 |
1260 |
卖出 |
| 09:38:54 |
33.21 |
2 |
1262 |
买入 |
| 09:38:57 |
33.21 |
1 |
1263 |
卖出 |
| 09:39:00 |
33.22 |
5 |
1268 |
买入 |
| 09:39:06 |
33.15 |
18 |
1286 |
卖出 |
| 09:39:09 |
33.15 |
20 |
1306 |
买入 |
| 09:39:15 |
33.09 |
32 |
1338 |
卖出 |
| 09:39:18 |
33.02 |
12 |
1350 |
卖出 |
| 09:39:30 |
33 |
8 |
1358 |
卖出 |
| 09:39:33 |
32.99 |
10 |
1368 |
卖出 |
| 09:39:42 |
32.91 |
1 |
1369 |
卖出 |
| 09:39:48 |
32.94 |
5 |
1374 |
卖出 |
| 09:39:54 |
32.91 |
15 |
1389 |
卖出 |
| 09:39:57 |
32.87 |
20 |
1409 |
卖出 |
| 09:40:00 |
32.91 |
17 |
1426 |
买入 |
| 09:40:03 |
32.91 |
9 |
1435 |
买入 |
| 09:40:06 |
32.91 |
5 |
1440 |
卖出 |
| 09:40:09 |
32.97 |
4 |
1444 |
买入 |
| 09:40:12 |
33 |
8 |
1452 |
买入 |
| 09:40:15 |
33 |
2 |
1454 |
买入 |
| 09:40:18 |
32.95 |
1 |
1455 |
买入 |
| 09:40:21 |
33 |
2 |
1457 |
买入 |
| 09:40:24 |
33.08 |
30 |
1487 |
买入 |
| 09:40:30 |
33.07 |
3 |
1490 |
买入 |
| 09:40:36 |
33.02 |
37 |
1527 |
卖出 |
| 09:40:39 |
33 |
15 |
1542 |
卖出 |
| 09:40:42 |
33 |
4 |
1546 |
买入 |
| 09:40:45 |
33 |
3 |
1549 |
买入 |
| 09:40:51 |
32.99 |
1 |
1550 |
买入 |
| 09:40:54 |
32.99 |
8 |
1558 |
买入 |
| 09:40:57 |
32.95 |
8 |
1566 |
卖出 |
| 09:41:00 |
32.99 |
2 |
1568 |
买入 |
| 09:41:03 |
33 |
10 |
1578 |
买入 |
| 09:41:06 |
33 |
3 |
1581 |
买入 |
| 09:41:09 |
33.02 |
1 |
1582 |
买入 |
| 09:41:12 |
33.02 |
4 |
1586 |
买入 |
| 09:41:15 |
33.03 |
6 |
1592 |
买入 |
| 09:41:18 |
33 |
7 |
1599 |
卖出 |
| 09:41:24 |
33.03 |
1 |
1600 |
卖出 |
| 09:41:27 |
33.03 |
1 |
1601 |
卖出 |
| 09:41:30 |
33.08 |
11 |
1612 |
买入 |
| 09:41:36 |
33.08 |
2 |
1614 |
买入 |
| 09:41:48 |
33.08 |
9 |
1623 |
买入 |
| 09:42:00 |
33.08 |
6 |
1629 |
买入 |
| 09:42:03 |
33.09 |
3 |
1632 |
买入 |
| 09:42:06 |
33.08 |
8 |
1640 |
卖出 |
| 09:42:09 |
33.08 |
9 |
1649 |
卖出 |
| 09:42:12 |
33.08 |
3 |
1652 |
买入 |
| 09:42:24 |
33.08 |
6 |
1658 |
买入 |
| 09:42:36 |
33.08 |
14 |
1672 |
买入 |
| 09:42:45 |
33 |
45 |
1717 |
卖出 |
| 09:43:00 |
33.08 |
3 |
1720 |
买入 |
| 09:43:09 |
33.06 |
1 |
1721 |
买入 |
| 09:43:12 |
33.05 |
2 |
1723 |
买入 |
| 09:43:18 |
33.05 |
6 |
1729 |
买入 |
| 09:43:24 |
33.05 |
7 |
1736 |
买入 |
| 09:43:30 |
33.1 |
20 |
1756 |
买入 |
| 09:43:36 |
33.09 |
13 |
1769 |
卖出 |
| 09:43:48 |
33.09 |
11 |
1780 |
卖出 |
| 09:44:06 |
33.09 |
2 |
1782 |
买入 |
| 09:44:18 |
33.13 |
22 |
1804 |
买入 |
| 09:44:21 |
33.09 |
1 |
1805 |
卖出 |
| 09:44:30 |
33.16 |
102 |
1907 |
买入 |
| 09:44:33 |
33.17 |
1 |
1908 |
买入 |
| 09:44:36 |
33.21 |
20 |
1928 |
买入 |
| 09:44:42 |
33.21 |
6 |
1934 |
买入 |
| 09:44:45 |
33.21 |
3 |
1937 |
卖出 |
| 09:44:48 |
33.23 |
3 |
1940 |
买入 |
| 09:44:51 |
33.21 |
1 |
1941 |
卖出 |
| 09:45:03 |
33.23 |
12 |
1953 |
买入 |
| 09:45:09 |
33.21 |
39 |
1992 |
卖出 |
| 09:45:15 |
33.21 |
13 |
2005 |
买入 |
| 09:45:18 |
33.21 |
17 |
2022 |
买入 |
| 09:45:21 |
33.16 |
1 |
2023 |
卖出 |
| 09:45:24 |
33.21 |
10 |
2033 |
买入 |
| 09:46:09 |
33.2 |
5 |
2038 |
买入 |
| 09:46:12 |
33.21 |
10 |
2048 |
买入 |
| 09:46:27 |
33.21 |
1 |
2049 |
买入 |
| 09:46:51 |
33.21 |
1 |
2050 |
卖出 |
| 09:47:03 |
33.23 |
1 |
2051 |
买入 |
| 09:47:06 |
33.24 |
4 |
2055 |
买入 |
| 09:47:15 |
33.21 |
2 |
2057 |
卖出 |
| 09:47:21 |
33.21 |
2 |
2059 |
买入 |
| 09:47:24 |
33.2 |
5 |
2064 |
卖出 |
| 09:47:48 |
33.21 |
17 |
2081 |
买入 |
| 09:48:03 |
33.19 |
5 |
2086 |
买入 |
| 09:48:06 |
33.21 |
1 |
2087 |
买入 |
| 09:48:09 |
33.23 |
31 |
2118 |
买入 |
| 09:48:12 |
33.23 |
1 |
2119 |
买入 |
| 09:48:30 |
33.23 |
6 |
2125 |
买入 |
| 09:48:45 |
33.23 |
2 |
2127 |
买入 |
| 09:48:48 |
33.23 |
6 |
2133 |
买入 |
| 09:48:51 |
33.2 |
3 |
2136 |
卖出 |
| 09:48:57 |
33.24 |
2 |
2138 |
买入 |
| 09:49:06 |
33.23 |
2 |
2140 |
卖出 |
| 09:49:09 |
33.23 |
2 |
2142 |
买入 |
| 09:49:12 |
33.23 |
1 |
2143 |
买入 |
| 09:49:18 |
33.23 |
2 |
2145 |
买入 |
| 09:49:27 |
33.22 |
2 |
2147 |
买入 |
| 09:49:33 |
33.23 |
7 |
2154 |
买入 |
| 09:49:48 |
33.22 |
1 |
2155 |
买入 |
| 09:49:57 |
33.2 |
3 |
2158 |
卖出 |
| 09:50:33 |
33.18 |
2 |
2160 |
买入 |
| 09:50:36 |
33.19 |
27 |
2187 |
买入 |
| 09:50:39 |
33.18 |
4 |
2191 |
卖出 |
| 09:50:45 |
33.18 |
5 |
2196 |
买入 |
| 09:50:48 |
33.18 |
1 |
2197 |
买入 |
| 09:50:54 |
33.18 |
1 |
2198 |
买入 |
| 09:50:57 |
33.18 |
5 |
2203 |
买入 |
| 09:51:00 |
33.19 |
3 |
2206 |
买入 |
| 09:51:03 |
33.19 |
1 |
2207 |
买入 |
| 09:51:06 |
33.2 |
7 |
2214 |
买入 |
| 09:51:09 |
33.2 |
4 |
2218 |
买入 |
| 09:51:12 |
33.2 |
4 |
2222 |
买入 |
| 09:51:18 |
33.25 |
59 |
2281 |
买入 |
| 09:51:21 |
33.25 |
16 |
2297 |
买入 |
| 09:51:30 |
33.28 |
19 |
2316 |
买入 |
| 09:51:36 |
33.28 |
1 |
2317 |
买入 |
| 09:51:39 |
33.3 |
1 |
2318 |
买入 |
| 09:51:51 |
33.35 |
13 |
2331 |
买入 |
| 09:51:57 |
33.35 |
3 |
2334 |
买入 |
| 09:52:00 |
33.44 |
3 |
2337 |
买入 |
| 09:52:06 |
33.68 |
11 |
2348 |
买入 |
| 09:52:09 |
33.39 |
1 |
2349 |
卖出 |
| 09:52:12 |
33.39 |
1 |
2350 |
卖出 |
| 09:52:18 |
33.38 |
7 |
2357 |
买入 |
| 09:52:21 |
33.49 |
9 |
2366 |
买入 |
| 09:52:33 |
33.42 |
5 |
2371 |
买入 |
| 09:52:39 |
33.42 |
1 |
2372 |
买入 |
| 09:52:42 |
33.42 |
1 |
2373 |
卖出 |
| 09:52:45 |
33.41 |
6 |
2379 |
卖出 |
| 09:52:48 |
33.38 |
12 |
2391 |
卖出 |
| 09:52:51 |
33.42 |
6 |
2397 |
买入 |
| 09:52:57 |
33.41 |
10 |
2407 |
买入 |
| 09:53:06 |
33.42 |
15 |
2422 |
卖出 |
| 09:53:09 |
33.35 |
8 |
2430 |
卖出 |
| 09:53:15 |
33.36 |
3 |
2433 |
买入 |
| 09:53:21 |
33.36 |
2 |
2435 |
买入 |
| 09:53:48 |
33.37 |
1 |
2436 |
买入 |
| 09:54:00 |
33.44 |
1 |
2437 |
买入 |
| 09:54:09 |
33.44 |
5 |
2442 |
买入 |
| 09:54:15 |
33.44 |
2 |
2444 |
买入 |
| 09:54:27 |
33.45 |
2 |
2446 |
买入 |
| 09:54:42 |
33.44 |
1 |
2447 |
买入 |
| 09:54:48 |
33.4 |
1 |
2448 |
卖出 |
| 09:55:00 |
33.44 |
2 |
2450 |
买入 |
| 09:55:12 |
33.44 |
9 |
2459 |
买入 |
| 09:55:15 |
33.42 |
2 |
2461 |
卖出 |
| 09:55:21 |
33.44 |
7 |
2468 |
买入 |
| 09:55:33 |
33.43 |
1 |
2469 |
买入 |
| 09:55:39 |
33.43 |
17 |
2486 |
买入 |
| 09:55:57 |
33.38 |
7 |
2493 |
卖出 |
| 09:56:06 |
33.37 |
25 |
2518 |
卖出 |
| 09:56:09 |
33.33 |
14 |
2532 |
卖出 |
| 09:56:12 |
33.31 |
2 |
2534 |
卖出 |
| 09:56:15 |
33.3 |
11 |
2545 |
卖出 |
| 09:56:18 |
33.3 |
4 |
2549 |
卖出 |
| 09:56:21 |
33.3 |
6 |
2555 |
卖出 |