立高食品[300973]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
68.01 |
5 |
5 |
集合竞价 |
| 09:17:00 |
71 |
0 |
0 |
集合竞价 |
| 09:19:42 |
71 |
1 |
1 |
集合竞价 |
| 09:23:03 |
70.91 |
2 |
2 |
集合竞价 |
| 09:23:30 |
70.11 |
3 |
3 |
集合竞价 |
| 09:23:39 |
70 |
5 |
5 |
集合竞价 |
| 09:24:06 |
70 |
5 |
5 |
集合竞价 |
| 09:24:15 |
70 |
7 |
7 |
集合竞价 |
| 09:24:24 |
70 |
8 |
8 |
集合竞价 |
| 09:24:33 |
70 |
8 |
8 |
集合竞价 |
| 09:24:42 |
69.94 |
8 |
8 |
集合竞价 |
| 09:25:00 |
69.98 |
10 |
10 |
集合竞价 |
| 09:25:03 |
69.72 |
10 |
20 |
卖出 |
| 09:30:03 |
69.72 |
20 |
40 |
卖出 |
| 09:30:06 |
69.5 |
4 |
44 |
卖出 |
| 09:30:09 |
69.5 |
12 |
56 |
买入 |
| 09:30:12 |
69.5 |
9 |
65 |
买入 |
| 09:30:15 |
69.5 |
12 |
77 |
买入 |
| 09:30:18 |
69.64 |
4 |
81 |
买入 |
| 09:30:21 |
69.49 |
42 |
123 |
卖出 |
| 09:30:24 |
69.47 |
15 |
138 |
卖出 |
| 09:30:27 |
68.99 |
20 |
158 |
卖出 |
| 09:30:30 |
68.86 |
6 |
164 |
卖出 |
| 09:30:33 |
68.81 |
18 |
182 |
卖出 |
| 09:30:36 |
68.99 |
9 |
191 |
买入 |
| 09:30:39 |
68.8 |
11 |
202 |
卖出 |
| 09:30:42 |
68.8 |
19 |
221 |
卖出 |
| 09:30:45 |
68.71 |
4 |
225 |
卖出 |
| 09:30:48 |
68.66 |
11 |
236 |
卖出 |
| 09:30:51 |
68.72 |
1 |
237 |
买入 |
| 09:30:54 |
68.79 |
3 |
240 |
买入 |
| 09:30:57 |
68.79 |
6 |
246 |
买入 |
| 09:31:00 |
68.54 |
1 |
247 |
卖出 |
| 09:31:03 |
68.54 |
9 |
256 |
卖出 |
| 09:31:06 |
68.71 |
5 |
261 |
买入 |
| 09:31:09 |
68.51 |
9 |
270 |
卖出 |
| 09:31:12 |
68.5 |
3 |
273 |
卖出 |
| 09:31:18 |
68.18 |
7 |
280 |
卖出 |
| 09:31:21 |
68.14 |
2 |
282 |
卖出 |
| 09:31:24 |
68.03 |
7 |
289 |
卖出 |
| 09:31:27 |
68.14 |
8 |
297 |
买入 |
| 09:31:30 |
68.02 |
7 |
304 |
卖出 |
| 09:31:33 |
68.01 |
3 |
307 |
卖出 |
| 09:31:36 |
68.1 |
16 |
323 |
买入 |
| 09:31:39 |
68.03 |
4 |
327 |
卖出 |
| 09:31:42 |
68.06 |
3 |
330 |
卖出 |
| 09:31:45 |
67.98 |
32 |
362 |
卖出 |
| 09:31:48 |
67.93 |
5 |
367 |
卖出 |
| 09:31:51 |
67.61 |
17 |
384 |
卖出 |
| 09:31:57 |
67.61 |
8 |
392 |
卖出 |
| 09:32:00 |
67.68 |
11 |
403 |
买入 |
| 09:32:03 |
67.68 |
10 |
413 |
买入 |
| 09:32:06 |
67.93 |
6 |
419 |
买入 |
| 09:32:09 |
67.79 |
1 |
420 |
卖出 |
| 09:32:12 |
68.06 |
13 |
433 |
买入 |
| 09:32:15 |
68.06 |
4 |
437 |
买入 |
| 09:32:18 |
68.06 |
21 |
458 |
买入 |
| 09:32:21 |
68.06 |
9 |
467 |
买入 |
| 09:32:24 |
68.24 |
125 |
592 |
买入 |
| 09:32:27 |
68.56 |
3 |
595 |
买入 |
| 09:32:30 |
68.1 |
6 |
601 |
卖出 |
| 09:32:33 |
68.12 |
1 |
602 |
卖出 |
| 09:32:39 |
68.13 |
4 |
606 |
买入 |
| 09:32:42 |
68.14 |
12 |
618 |
买入 |
| 09:32:45 |
68.16 |
3 |
621 |
买入 |
| 09:33:03 |
68.42 |
1 |
622 |
买入 |
| 09:33:06 |
68.42 |
1 |
623 |
买入 |
| 09:33:09 |
68.66 |
13 |
636 |
买入 |
| 09:33:12 |
68.67 |
18 |
654 |
买入 |
| 09:33:15 |
68.72 |
17 |
671 |
买入 |
| 09:33:18 |
68.67 |
23 |
694 |
卖出 |
| 09:33:21 |
68.6 |
3 |
697 |
卖出 |
| 09:33:24 |
68.42 |
20 |
717 |
卖出 |
| 09:33:27 |
68.6 |
7 |
724 |
买入 |
| 09:33:30 |
68.43 |
2 |
726 |
卖出 |
| 09:33:33 |
68.55 |
3 |
729 |
买入 |
| 09:33:36 |
68.51 |
3 |
732 |
卖出 |
| 09:33:39 |
68.58 |
7 |
739 |
买入 |
| 09:33:42 |
68.58 |
1 |
740 |
买入 |
| 09:33:45 |
68.59 |
1 |
741 |
买入 |
| 09:33:48 |
68.69 |
6 |
747 |
买入 |
| 09:33:51 |
68.66 |
4 |
751 |
卖出 |
| 09:33:54 |
68.59 |
3 |
754 |
卖出 |
| 09:33:57 |
68.59 |
3 |
757 |
卖出 |
| 09:34:00 |
68.66 |
9 |
766 |
买入 |
| 09:34:03 |
68.66 |
1 |
767 |
买入 |
| 09:34:06 |
68.66 |
7 |
774 |
买入 |
| 09:34:09 |
68.66 |
6 |
780 |
卖出 |
| 09:34:12 |
68.75 |
15 |
795 |
买入 |
| 09:34:15 |
68.79 |
21 |
816 |
买入 |
| 09:34:18 |
68.94 |
5 |
821 |
买入 |
| 09:34:21 |
68.99 |
5 |
826 |
买入 |
| 09:34:24 |
69.12 |
5 |
831 |
买入 |
| 09:34:27 |
69.16 |
4 |
835 |
买入 |
| 09:34:30 |
69 |
2 |
837 |
卖出 |
| 09:34:33 |
69.16 |
1 |
838 |
买入 |
| 09:34:45 |
69 |
9 |
847 |
卖出 |
| 09:34:48 |
69 |
1 |
848 |
卖出 |
| 09:34:51 |
69.16 |
9 |
857 |
买入 |
| 09:34:57 |
69.34 |
2 |
859 |
买入 |
| 09:35:03 |
69.16 |
16 |
875 |
卖出 |
| 09:35:09 |
69.17 |
10 |
885 |
买入 |
| 09:35:12 |
69.16 |
14 |
899 |
卖出 |
| 09:35:15 |
69 |
54 |
953 |
卖出 |
| 09:35:18 |
68.97 |
25 |
978 |
卖出 |
| 09:35:21 |
69.18 |
25 |
1003 |
买入 |
| 09:35:24 |
69.08 |
16 |
1019 |
卖出 |
| 09:35:27 |
69.08 |
8 |
1027 |
卖出 |
| 09:35:30 |
69.14 |
8 |
1035 |
买入 |
| 09:35:33 |
69.14 |
5 |
1040 |
买入 |
| 09:35:36 |
69.13 |
8 |
1048 |
卖出 |
| 09:35:39 |
69.15 |
34 |
1082 |
买入 |
| 09:35:42 |
69.25 |
9 |
1091 |
买入 |
| 09:35:45 |
69.27 |
8 |
1099 |
买入 |
| 09:35:48 |
69.16 |
11 |
1110 |
卖出 |
| 09:35:51 |
69.16 |
11 |
1121 |
卖出 |
| 09:35:54 |
69.32 |
2 |
1123 |
买入 |
| 09:35:57 |
69.37 |
2 |
1125 |
买入 |
| 09:36:00 |
69.16 |
1 |
1126 |
卖出 |
| 09:36:03 |
69.16 |
4 |
1130 |
卖出 |
| 09:36:06 |
69.08 |
16 |
1146 |
卖出 |
| 09:36:09 |
69.15 |
23 |
1169 |
买入 |
| 09:36:12 |
69.42 |
20 |
1189 |
买入 |
| 09:36:15 |
69.43 |
8 |
1197 |
买入 |
| 09:36:18 |
69.48 |
16 |
1213 |
买入 |
| 09:36:21 |
69.48 |
16 |
1229 |
买入 |
| 09:36:24 |
69.58 |
7 |
1236 |
买入 |
| 09:36:27 |
69.63 |
21 |
1257 |
买入 |
| 09:36:30 |
69.57 |
3 |
1260 |
卖出 |
| 09:36:33 |
69.65 |
4 |
1264 |
买入 |
| 09:36:36 |
69.65 |
7 |
1271 |
买入 |
| 09:36:39 |
69.49 |
5 |
1276 |
卖出 |
| 09:36:42 |
69.63 |
1 |
1277 |
买入 |
| 09:36:45 |
69.63 |
14 |
1291 |
买入 |
| 09:36:48 |
69.49 |
3 |
1294 |
卖出 |
| 09:36:51 |
69.63 |
6 |
1300 |
买入 |
| 09:36:54 |
69.63 |
1 |
1301 |
买入 |
| 09:36:57 |
69.63 |
2 |
1303 |
买入 |
| 09:37:00 |
69.49 |
4 |
1307 |
卖出 |
| 09:37:06 |
69.49 |
9 |
1316 |
卖出 |
| 09:37:09 |
69.63 |
14 |
1330 |
买入 |
| 09:37:12 |
69.57 |
10 |
1340 |
买入 |
| 09:37:15 |
69.64 |
30 |
1370 |
买入 |
| 09:37:18 |
69.65 |
20 |
1390 |
买入 |
| 09:37:21 |
69.7 |
3 |
1393 |
买入 |
| 09:37:24 |
69.75 |
8 |
1401 |
买入 |
| 09:37:30 |
69.98 |
2 |
1403 |
买入 |
| 09:37:42 |
69.99 |
6 |
1409 |
买入 |
| 09:37:48 |
69.98 |
1 |
1410 |
买入 |
| 09:38:03 |
69.99 |
8 |
1418 |
买入 |
| 09:38:06 |
70 |
3 |
1421 |
买入 |
| 09:38:09 |
70 |
8 |
1429 |
卖出 |
| 09:38:12 |
69.88 |
4 |
1433 |
卖出 |
| 09:38:15 |
69.79 |
24 |
1457 |
卖出 |
| 09:38:18 |
69.86 |
5 |
1462 |
买入 |
| 09:38:21 |
69.86 |
11 |
1473 |
买入 |
| 09:38:27 |
69.91 |
7 |
1480 |
卖出 |
| 09:38:30 |
69.91 |
2 |
1482 |
卖出 |
| 09:38:33 |
69.97 |
7 |
1489 |
买入 |
| 09:38:36 |
69.97 |
5 |
1494 |
卖出 |
| 09:38:39 |
70.01 |
7 |
1501 |
买入 |
| 09:38:45 |
70.15 |
2 |
1503 |
买入 |
| 09:38:51 |
70.01 |
2 |
1505 |
卖出 |
| 09:38:54 |
69.86 |
8 |
1513 |
卖出 |
| 09:38:57 |
69.7 |
11 |
1524 |
卖出 |
| 09:39:00 |
69.7 |
4 |
1528 |
卖出 |
| 09:39:03 |
70.03 |
3 |
1531 |
买入 |
| 09:39:06 |
69.7 |
1 |
1532 |
卖出 |
| 09:39:09 |
69.96 |
1 |
1533 |
买入 |
| 09:39:12 |
69.93 |
2 |
1535 |
买入 |
| 09:39:15 |
69.7 |
7 |
1542 |
卖出 |
| 09:39:21 |
69.51 |
9 |
1551 |
卖出 |
| 09:39:27 |
69.66 |
3 |
1554 |
买入 |
| 09:39:30 |
69.45 |
4 |
1558 |
卖出 |
| 09:39:33 |
69.69 |
3 |
1561 |
买入 |
| 09:39:36 |
69.4 |
3 |
1564 |
卖出 |
| 09:39:39 |
69.67 |
2 |
1566 |
买入 |
| 09:39:45 |
69.64 |
4 |
1570 |
买入 |
| 09:39:48 |
69.55 |
2 |
1572 |
卖出 |
| 09:39:51 |
69.55 |
3 |
1575 |
卖出 |
| 09:39:57 |
69.52 |
1 |
1576 |
买入 |
| 09:40:03 |
69.4 |
4 |
1580 |
卖出 |
| 09:40:06 |
69.3 |
3 |
1583 |
卖出 |
| 09:40:09 |
69.18 |
14 |
1597 |
卖出 |
| 09:40:12 |
69 |
8 |
1605 |
卖出 |
| 09:40:15 |
69 |
11 |
1616 |
卖出 |
| 09:40:18 |
69 |
3 |
1619 |
卖出 |
| 09:40:21 |
68.97 |
11 |
1630 |
卖出 |
| 09:40:24 |
69 |
26 |
1656 |
买入 |
| 09:40:27 |
68.98 |
1 |
1657 |
卖出 |
| 09:40:30 |
69.06 |
12 |
1669 |
买入 |
| 09:40:33 |
69.02 |
1 |
1670 |
卖出 |
| 09:40:36 |
69.22 |
11 |
1681 |
买入 |
| 09:40:39 |
68.88 |
18 |
1699 |
卖出 |
| 09:40:42 |
68.88 |
9 |
1708 |
卖出 |
| 09:40:45 |
68.75 |
14 |
1722 |
卖出 |
| 09:40:48 |
68.78 |
13 |
1735 |
买入 |
| 09:40:51 |
68.66 |
20 |
1755 |
卖出 |
| 09:40:54 |
68.76 |
27 |
1782 |
买入 |
| 09:40:57 |
68.76 |
7 |
1789 |
买入 |
| 09:41:00 |
68.77 |
2 |
1791 |
买入 |
| 09:41:03 |
68.87 |
12 |
1803 |
买入 |
| 09:41:06 |
68.87 |
15 |
1818 |
买入 |
| 09:41:09 |
68.96 |
29 |
1847 |
买入 |
| 09:41:12 |
68.96 |
4 |
1851 |
卖出 |
| 09:41:15 |
69.1 |
7 |
1858 |
买入 |
| 09:41:18 |
69.07 |
4 |
1862 |
买入 |
| 09:41:21 |
69.13 |
10 |
1872 |
买入 |
| 09:41:24 |
69.02 |
1 |
1873 |
卖出 |
| 09:41:27 |
69.29 |
6 |
1879 |
买入 |
| 09:41:30 |
69.05 |
3 |
1882 |
卖出 |
| 09:41:33 |
69.05 |
1 |
1883 |
卖出 |
| 09:41:36 |
69.04 |
6 |
1889 |
卖出 |
| 09:41:39 |
68.95 |
4 |
1893 |
卖出 |
| 09:41:42 |
69.34 |
4 |
1897 |
买入 |
| 09:41:45 |
69.06 |
4 |
1901 |
卖出 |
| 09:41:48 |
69.27 |
2 |
1903 |
买入 |
| 09:41:51 |
69.18 |
3 |
1906 |
卖出 |
| 09:41:57 |
68.88 |
2 |
1908 |
卖出 |
| 09:42:00 |
68.8 |
2 |
1910 |
卖出 |
| 09:42:06 |
68.79 |
5 |
1915 |
卖出 |
| 09:42:09 |
68.8 |
10 |
1925 |
买入 |
| 09:42:12 |
69.11 |
4 |
1929 |
买入 |
| 09:42:15 |
68.83 |
2 |
1931 |
卖出 |
| 09:42:18 |
69.08 |
4 |
1935 |
买入 |
| 09:42:21 |
69.14 |
4 |
1939 |
买入 |
| 09:42:24 |
69.14 |
3 |
1942 |
卖出 |
| 09:42:27 |
69.13 |
3 |
1945 |
卖出 |
| 09:42:30 |
69.09 |
4 |
1949 |
卖出 |
| 09:42:33 |
68.92 |
1 |
1950 |
卖出 |
| 09:42:39 |
68.9 |
5 |
1955 |
卖出 |
| 09:42:45 |
68.89 |
1 |
1956 |
卖出 |
| 09:42:48 |
68.84 |
4 |
1960 |
卖出 |
| 09:42:51 |
68.84 |
1 |
1961 |
卖出 |
| 09:42:54 |
68.79 |
2 |
1963 |
卖出 |
| 09:42:57 |
68.89 |
3 |
1966 |
买入 |
| 09:43:00 |
68.78 |
5 |
1971 |
卖出 |
| 09:43:06 |
68.77 |
9 |
1980 |
卖出 |
| 09:43:09 |
68.79 |
29 |
2009 |
买入 |
| 09:43:12 |
68.66 |
2 |
2011 |
卖出 |
| 09:43:15 |
68.73 |
12 |
2023 |
买入 |
| 09:43:21 |
68.51 |
7 |
2030 |
卖出 |
| 09:43:24 |
68.51 |
4 |
2034 |
卖出 |
| 09:43:27 |
68.51 |
2 |
2036 |
卖出 |
| 09:43:30 |
68.78 |
4 |
2040 |
买入 |
| 09:43:33 |
68.51 |
5 |
2045 |
卖出 |
| 09:43:36 |
68.51 |
11 |
2056 |
卖出 |
| 09:43:39 |
68.51 |
12 |
2068 |
买入 |
| 09:43:42 |
68.51 |
4 |
2072 |
买入 |
| 09:43:45 |
68.56 |
6 |
2078 |
买入 |
| 09:43:54 |
68.56 |
1 |
2079 |
卖出 |
| 09:44:00 |
68.38 |
3 |
2082 |
卖出 |
| 09:44:06 |
68.33 |
3 |
2085 |
卖出 |
| 09:44:12 |
68.34 |
3 |
2088 |
卖出 |
| 09:44:15 |
68.34 |
2 |
2090 |
卖出 |
| 09:44:21 |
68.36 |
3 |
2093 |
买入 |
| 09:44:27 |
68.65 |
7 |
2100 |
买入 |
| 09:44:33 |
68.36 |
5 |
2105 |
卖出 |
| 09:44:39 |
68.35 |
3 |
2108 |
卖出 |
| 09:44:54 |
68.34 |
4 |
2112 |
卖出 |
| 09:45:00 |
68.34 |
2 |
2114 |
卖出 |
| 09:45:03 |
68.36 |
3 |
2117 |
买入 |
| 09:45:06 |
68.34 |
17 |
2134 |
卖出 |
| 09:45:09 |
68.32 |
30 |
2164 |
卖出 |
| 09:45:12 |
68.28 |
12 |
2176 |
卖出 |
| 09:45:15 |
68.18 |
33 |
2209 |
卖出 |
| 09:45:18 |
68.17 |
2 |
2211 |
卖出 |
| 09:45:21 |
68.11 |
19 |
2230 |
卖出 |
| 09:45:24 |
68.21 |
9 |
2239 |
买入 |
| 09:45:27 |
68.26 |
3 |
2242 |
买入 |
| 09:45:30 |
68.27 |
6 |
2248 |
买入 |
| 09:45:33 |
68.25 |
4 |
2252 |
买入 |
| 09:45:36 |
68.13 |
2 |
2254 |
卖出 |
| 09:45:45 |
68.13 |
4 |
2258 |
卖出 |
| 09:45:51 |
68.13 |
2 |
2260 |
卖出 |
| 09:45:54 |
68.11 |
5 |
2265 |
卖出 |
| 09:45:57 |
68.15 |
2 |
2267 |
买入 |
| 09:46:00 |
68.24 |
7 |
2274 |
买入 |
| 09:46:09 |
68.45 |
10 |
2284 |
买入 |
| 09:46:12 |
68.54 |
8 |
2292 |
买入 |
| 09:46:15 |
68.6 |
3 |
2295 |
买入 |
| 09:46:18 |
68.61 |
8 |
2303 |
买入 |
| 09:46:21 |
68.62 |
3 |
2306 |
买入 |
| 09:46:24 |
68.66 |
13 |
2319 |
买入 |
| 09:46:27 |
68.74 |
2 |
2321 |
买入 |
| 09:46:42 |
68.59 |
2 |
2323 |
卖出 |
| 09:46:45 |
68.59 |
2 |
2325 |
卖出 |
| 09:46:51 |
68.55 |
3 |
2328 |
卖出 |
| 09:46:54 |
68.44 |
2 |
2330 |
卖出 |
| 09:46:57 |
68.74 |
1 |
2331 |
买入 |
| 09:47:00 |
68.6 |
2 |
2333 |
卖出 |
| 09:47:03 |
68.6 |
3 |
2336 |
卖出 |
| 09:47:06 |
68.74 |
3 |
2339 |
买入 |
| 09:47:09 |
68.82 |
16 |
2355 |
买入 |
| 09:47:12 |
68.82 |
8 |
2363 |
买入 |
| 09:47:15 |
68.89 |
24 |
2387 |
买入 |
| 09:47:18 |
68.83 |
1 |
2388 |
卖出 |
| 09:47:21 |
69.01 |
7 |
2395 |
买入 |
| 09:47:24 |
69.01 |
7 |
2402 |
买入 |
| 09:47:27 |
69.01 |
11 |
2413 |
买入 |