安琪酵母[600298]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
38.53 |
20 |
20 |
集合竞价 |
| 09:15:04 |
38.53 |
93 |
93 |
集合竞价 |
| 09:15:07 |
38.5 |
134 |
134 |
集合竞价 |
| 09:15:14 |
38.5 |
134 |
134 |
集合竞价 |
| 09:15:22 |
38.5 |
134 |
134 |
集合竞价 |
| 09:15:28 |
38.5 |
134 |
134 |
集合竞价 |
| 09:15:31 |
38.5 |
136 |
136 |
集合竞价 |
| 09:15:34 |
38.5 |
165 |
165 |
集合竞价 |
| 09:15:37 |
38.5 |
168 |
168 |
集合竞价 |
| 09:15:46 |
38.5 |
168 |
168 |
集合竞价 |
| 09:15:58 |
38.5 |
169 |
169 |
集合竞价 |
| 09:16:04 |
38.5 |
177 |
177 |
集合竞价 |
| 09:16:49 |
38.5 |
186 |
186 |
集合竞价 |
| 09:16:52 |
38.5 |
195 |
195 |
集合竞价 |
| 09:16:58 |
38.5 |
195 |
195 |
集合竞价 |
| 09:17:01 |
38.5 |
195 |
195 |
集合竞价 |
| 09:17:10 |
38.5 |
195 |
195 |
集合竞价 |
| 09:17:13 |
38.5 |
205 |
205 |
集合竞价 |
| 09:17:16 |
38.5 |
205 |
205 |
集合竞价 |
| 09:17:22 |
38.5 |
226 |
226 |
集合竞价 |
| 09:17:28 |
38.5 |
226 |
226 |
集合竞价 |
| 09:17:37 |
38.5 |
233 |
233 |
集合竞价 |
| 09:17:49 |
38.5 |
233 |
233 |
集合竞价 |
| 09:17:52 |
38.5 |
216 |
216 |
集合竞价 |
| 09:17:55 |
38.5 |
216 |
216 |
集合竞价 |
| 09:17:58 |
38.5 |
226 |
226 |
集合竞价 |
| 09:18:04 |
38.5 |
231 |
231 |
集合竞价 |
| 09:18:22 |
38.5 |
248 |
248 |
集合竞价 |
| 09:18:28 |
38.5 |
249 |
249 |
集合竞价 |
| 09:18:31 |
38.5 |
249 |
249 |
集合竞价 |
| 09:19:01 |
38.5 |
249 |
249 |
集合竞价 |
| 09:19:04 |
38.5 |
249 |
249 |
集合竞价 |
| 09:19:19 |
38.5 |
249 |
249 |
集合竞价 |
| 09:19:28 |
38.5 |
259 |
259 |
集合竞价 |
| 09:19:31 |
38.5 |
260 |
260 |
集合竞价 |
| 09:19:37 |
38.5 |
260 |
260 |
集合竞价 |
| 09:19:46 |
38.5 |
266 |
266 |
集合竞价 |
| 09:19:49 |
38.5 |
270 |
270 |
集合竞价 |
| 09:20:01 |
38.5 |
271 |
271 |
集合竞价 |
| 09:20:04 |
38.5 |
287 |
287 |
集合竞价 |
| 09:20:13 |
38.5 |
289 |
289 |
集合竞价 |
| 09:20:19 |
38.5 |
307 |
307 |
集合竞价 |
| 09:20:22 |
38.5 |
307 |
307 |
集合竞价 |
| 09:20:28 |
38.5 |
307 |
307 |
集合竞价 |
| 09:20:31 |
38.5 |
338 |
338 |
集合竞价 |
| 09:20:34 |
38.5 |
342 |
342 |
集合竞价 |
| 09:20:37 |
38.5 |
369 |
369 |
集合竞价 |
| 09:20:43 |
38.5 |
369 |
369 |
集合竞价 |
| 09:20:46 |
38.5 |
369 |
369 |
集合竞价 |
| 09:20:49 |
38.5 |
387 |
387 |
集合竞价 |
| 09:20:52 |
38.5 |
388 |
388 |
集合竞价 |
| 09:20:58 |
38.5 |
389 |
389 |
集合竞价 |
| 09:21:01 |
38.5 |
408 |
408 |
集合竞价 |
| 09:21:04 |
38.5 |
413 |
413 |
集合竞价 |
| 09:21:07 |
38.5 |
416 |
416 |
集合竞价 |
| 09:21:10 |
38.5 |
417 |
417 |
集合竞价 |
| 09:21:16 |
38.5 |
419 |
419 |
集合竞价 |
| 09:21:22 |
38.5 |
421 |
421 |
集合竞价 |
| 09:21:26 |
38.5 |
421 |
421 |
集合竞价 |
| 09:21:31 |
38.5 |
421 |
421 |
集合竞价 |
| 09:21:37 |
38.5 |
421 |
421 |
集合竞价 |
| 09:21:49 |
38.5 |
421 |
421 |
集合竞价 |
| 09:21:55 |
38.5 |
421 |
421 |
集合竞价 |
| 09:22:01 |
38.5 |
463 |
463 |
集合竞价 |
| 09:22:04 |
38.5 |
470 |
470 |
集合竞价 |
| 09:22:17 |
38.5 |
471 |
471 |
集合竞价 |
| 09:22:22 |
38.5 |
491 |
491 |
集合竞价 |
| 09:22:26 |
38.5 |
494 |
494 |
集合竞价 |
| 09:22:29 |
38.5 |
494 |
494 |
集合竞价 |
| 09:22:31 |
38.5 |
494 |
494 |
集合竞价 |
| 09:22:35 |
38.5 |
495 |
495 |
集合竞价 |
| 09:22:41 |
38.5 |
500 |
500 |
集合竞价 |
| 09:22:44 |
38.5 |
502 |
502 |
集合竞价 |
| 09:22:47 |
38.5 |
504 |
504 |
集合竞价 |
| 09:22:50 |
38.5 |
504 |
504 |
集合竞价 |
| 09:22:53 |
38.5 |
505 |
505 |
集合竞价 |
| 09:22:56 |
38.5 |
505 |
505 |
集合竞价 |
| 09:23:02 |
38.5 |
519 |
519 |
集合竞价 |
| 09:23:05 |
38.5 |
541 |
541 |
集合竞价 |
| 09:23:08 |
38.5 |
543 |
543 |
集合竞价 |
| 09:23:11 |
38.5 |
543 |
543 |
集合竞价 |
| 09:23:14 |
38.5 |
593 |
593 |
集合竞价 |
| 09:23:17 |
38.5 |
704 |
704 |
集合竞价 |
| 09:23:20 |
38.5 |
729 |
729 |
集合竞价 |
| 09:23:23 |
38.5 |
731 |
731 |
集合竞价 |
| 09:23:26 |
38.5 |
743 |
743 |
集合竞价 |
| 09:23:29 |
38.5 |
746 |
746 |
集合竞价 |
| 09:23:31 |
38.5 |
781 |
781 |
集合竞价 |
| 09:23:35 |
38.5 |
785 |
785 |
集合竞价 |
| 09:23:38 |
38.5 |
836 |
836 |
集合竞价 |
| 09:23:41 |
38.5 |
868 |
868 |
集合竞价 |
| 09:23:44 |
38.5 |
886 |
886 |
集合竞价 |
| 09:23:47 |
38.5 |
891 |
891 |
集合竞价 |
| 09:23:50 |
38.5 |
895 |
895 |
集合竞价 |
| 09:23:53 |
38.5 |
897 |
897 |
集合竞价 |
| 09:23:56 |
38.5 |
902 |
902 |
集合竞价 |
| 09:23:59 |
38.5 |
905 |
905 |
集合竞价 |
| 09:24:02 |
38.53 |
907 |
907 |
集合竞价 |
| 09:24:05 |
38.53 |
917 |
917 |
集合竞价 |
| 09:24:08 |
38.53 |
919 |
919 |
集合竞价 |
| 09:24:11 |
38.53 |
920 |
920 |
集合竞价 |
| 09:24:14 |
38.53 |
925 |
925 |
集合竞价 |
| 09:24:17 |
38.55 |
927 |
927 |
集合竞价 |
| 09:24:20 |
38.55 |
936 |
936 |
集合竞价 |
| 09:24:23 |
38.55 |
938 |
938 |
集合竞价 |
| 09:24:26 |
38.55 |
938 |
938 |
集合竞价 |
| 09:24:29 |
38.55 |
970 |
970 |
集合竞价 |
| 09:24:32 |
38.55 |
970 |
970 |
集合竞价 |
| 09:24:35 |
38.56 |
1005 |
1005 |
集合竞价 |
| 09:24:38 |
38.56 |
1019 |
1019 |
集合竞价 |
| 09:24:41 |
38.88 |
1214 |
1214 |
集合竞价 |
| 09:24:44 |
38.88 |
1226 |
1226 |
集合竞价 |
| 09:24:47 |
38.88 |
1266 |
1266 |
集合竞价 |
| 09:24:50 |
38.88 |
1292 |
1292 |
集合竞价 |
| 09:24:53 |
38.88 |
1301 |
1301 |
集合竞价 |
| 09:24:56 |
38.98 |
1404 |
1404 |
集合竞价 |
| 09:24:59 |
38.98 |
1427 |
1427 |
集合竞价 |
| 09:25:04 |
38.98 |
1437 |
2864 |
卖出 |
| 09:30:02 |
38.96 |
680 |
3544 |
卖出 |
| 09:30:05 |
38.98 |
360 |
3904 |
买入 |
| 09:30:08 |
38.8 |
736 |
4640 |
卖出 |
| 09:30:11 |
38.88 |
218 |
4858 |
买入 |
| 09:30:14 |
38.88 |
202 |
5060 |
买入 |
| 09:30:17 |
38.72 |
407 |
5467 |
卖出 |
| 09:30:20 |
38.66 |
186 |
5653 |
卖出 |
| 09:30:23 |
38.59 |
220 |
5873 |
卖出 |
| 09:30:26 |
38.55 |
277 |
6150 |
卖出 |
| 09:30:29 |
38.55 |
240 |
6390 |
卖出 |
| 09:30:32 |
38.5 |
690 |
7080 |
卖出 |
| 09:30:35 |
38.5 |
355 |
7435 |
买入 |
| 09:30:38 |
38.44 |
109 |
7544 |
卖出 |
| 09:30:41 |
38.41 |
101 |
7645 |
卖出 |
| 09:30:44 |
38.38 |
115 |
7760 |
卖出 |
| 09:30:47 |
38.33 |
83 |
7843 |
卖出 |
| 09:30:50 |
38.33 |
51 |
7894 |
买入 |
| 09:30:53 |
38.22 |
55 |
7949 |
卖出 |
| 09:30:56 |
38.23 |
150 |
8099 |
买入 |
| 09:30:59 |
38.23 |
136 |
8235 |
卖出 |
| 09:31:02 |
38.22 |
146 |
8381 |
卖出 |
| 09:31:05 |
38.2 |
183 |
8564 |
卖出 |
| 09:31:08 |
38.18 |
114 |
8678 |
卖出 |
| 09:31:11 |
38.15 |
99 |
8777 |
卖出 |
| 09:31:14 |
38.11 |
110 |
8887 |
卖出 |
| 09:31:17 |
38.15 |
135 |
9022 |
买入 |
| 09:31:20 |
38.18 |
72 |
9094 |
买入 |
| 09:31:23 |
38.2 |
113 |
9207 |
买入 |
| 09:31:26 |
38.22 |
105 |
9312 |
买入 |
| 09:31:29 |
38.24 |
66 |
9378 |
买入 |
| 09:31:32 |
38.25 |
47 |
9425 |
买入 |
| 09:31:35 |
38.26 |
47 |
9472 |
买入 |
| 09:31:38 |
38.39 |
47 |
9519 |
买入 |
| 09:31:41 |
38.39 |
19 |
9538 |
买入 |
| 09:31:44 |
38.39 |
49 |
9587 |
买入 |
| 09:31:47 |
38.4 |
34 |
9621 |
买入 |
| 09:31:50 |
38.41 |
114 |
9735 |
买入 |
| 09:31:53 |
38.41 |
53 |
9788 |
买入 |
| 09:31:56 |
38.49 |
36 |
9824 |
买入 |
| 09:31:59 |
38.44 |
13 |
9837 |
卖出 |
| 09:32:02 |
38.49 |
32 |
9869 |
买入 |
| 09:32:05 |
38.5 |
74 |
9943 |
买入 |
| 09:32:08 |
38.49 |
46 |
9989 |
卖出 |
| 09:32:11 |
38.55 |
211 |
10200 |
买入 |
| 09:32:14 |
38.52 |
80 |
10280 |
卖出 |
| 09:32:17 |
38.43 |
87 |
10367 |
卖出 |
| 09:32:20 |
38.53 |
173 |
10540 |
买入 |
| 09:32:23 |
38.5 |
154 |
10694 |
卖出 |
| 09:32:26 |
38.52 |
73 |
10767 |
买入 |
| 09:32:29 |
38.5 |
125 |
10892 |
卖出 |
| 09:32:32 |
38.5 |
120 |
11012 |
卖出 |
| 09:32:35 |
38.5 |
119 |
11131 |
买入 |
| 09:32:38 |
38.53 |
79 |
11210 |
买入 |
| 09:32:41 |
38.5 |
99 |
11309 |
卖出 |
| 09:32:44 |
38.48 |
145 |
11454 |
卖出 |
| 09:32:47 |
38.45 |
93 |
11547 |
卖出 |
| 09:32:50 |
38.45 |
92 |
11639 |
卖出 |
| 09:32:53 |
38.5 |
187 |
11826 |
买入 |
| 09:32:56 |
38.51 |
103 |
11929 |
买入 |
| 09:32:59 |
38.41 |
71 |
12000 |
卖出 |
| 09:33:02 |
38.5 |
19 |
12019 |
买入 |
| 09:33:05 |
38.52 |
70 |
12089 |
买入 |
| 09:33:08 |
38.53 |
30 |
12119 |
买入 |
| 09:33:11 |
38.52 |
26 |
12145 |
买入 |
| 09:33:14 |
38.52 |
35 |
12180 |
卖出 |
| 09:33:17 |
38.53 |
60 |
12240 |
买入 |
| 09:33:20 |
38.5 |
65 |
12305 |
买入 |
| 09:33:23 |
38.49 |
57 |
12362 |
卖出 |
| 09:33:26 |
38.51 |
66 |
12428 |
买入 |
| 09:33:29 |
38.5 |
37 |
12465 |
卖出 |
| 09:33:32 |
38.55 |
48 |
12513 |
买入 |
| 09:33:35 |
38.53 |
38 |
12551 |
卖出 |
| 09:33:38 |
38.55 |
13 |
12564 |
买入 |
| 09:33:41 |
38.53 |
33 |
12597 |
买入 |
| 09:33:44 |
38.55 |
36 |
12633 |
买入 |
| 09:33:47 |
38.55 |
238 |
12871 |
买入 |
| 09:33:50 |
38.53 |
75 |
12946 |
卖出 |
| 09:33:53 |
38.6 |
20 |
12966 |
买入 |
| 09:33:56 |
38.65 |
42 |
13008 |
买入 |
| 09:33:59 |
38.6 |
15 |
13023 |
卖出 |
| 09:34:02 |
38.57 |
39 |
13062 |
卖出 |
| 09:34:05 |
38.6 |
21 |
13083 |
买入 |
| 09:34:08 |
38.58 |
28 |
13111 |
卖出 |
| 09:34:11 |
38.6 |
33 |
13144 |
买入 |
| 09:34:14 |
38.66 |
12 |
13156 |
买入 |
| 09:34:17 |
38.6 |
79 |
13235 |
卖出 |
| 09:34:20 |
38.6 |
51 |
13286 |
买入 |
| 09:34:23 |
38.58 |
49 |
13335 |
卖出 |
| 09:34:26 |
38.6 |
36 |
13371 |
买入 |
| 09:34:29 |
38.6 |
64 |
13435 |
卖出 |
| 09:34:32 |
38.6 |
72 |
13507 |
卖出 |
| 09:34:35 |
38.63 |
42 |
13549 |
买入 |
| 09:34:38 |
38.64 |
30 |
13579 |
买入 |
| 09:34:41 |
38.64 |
49 |
13628 |
买入 |
| 09:34:44 |
38.63 |
24 |
13652 |
卖出 |
| 09:34:47 |
38.65 |
41 |
13693 |
买入 |
| 09:34:50 |
38.64 |
25 |
13718 |
卖出 |
| 09:34:53 |
38.65 |
27 |
13745 |
买入 |
| 09:34:56 |
38.64 |
31 |
13776 |
卖出 |
| 09:34:59 |
38.65 |
74 |
13850 |
买入 |
| 09:35:02 |
38.67 |
39 |
13889 |
买入 |
| 09:35:05 |
38.68 |
17 |
13906 |
买入 |
| 09:35:08 |
38.71 |
52 |
13958 |
买入 |
| 09:35:11 |
38.78 |
22 |
13980 |
买入 |
| 09:35:14 |
38.77 |
42 |
14022 |
卖出 |
| 09:35:17 |
38.75 |
40 |
14062 |
卖出 |
| 09:35:20 |
38.78 |
120 |
14182 |
买入 |
| 09:35:23 |
38.79 |
45 |
14227 |
买入 |
| 09:35:26 |
38.79 |
46 |
14273 |
买入 |
| 09:35:29 |
38.77 |
51 |
14324 |
卖出 |
| 09:35:32 |
38.8 |
54 |
14378 |
买入 |
| 09:35:35 |
38.8 |
29 |
14407 |
买入 |
| 09:35:38 |
38.8 |
22 |
14429 |
卖出 |
| 09:35:41 |
38.8 |
15 |
14444 |
卖出 |
| 09:35:44 |
38.88 |
153 |
14597 |
买入 |
| 09:35:47 |
38.88 |
42 |
14639 |
买入 |
| 09:35:50 |
38.9 |
28 |
14667 |
买入 |
| 09:35:53 |
38.9 |
12 |
14679 |
买入 |
| 09:35:56 |
38.9 |
31 |
14710 |
买入 |
| 09:35:59 |
38.9 |
27 |
14737 |
卖出 |
| 09:36:02 |
38.92 |
61 |
14798 |
买入 |
| 09:36:05 |
38.86 |
21 |
14819 |
卖出 |
| 09:36:08 |
38.89 |
92 |
14911 |
买入 |
| 09:36:11 |
38.9 |
40 |
14951 |
买入 |
| 09:36:14 |
38.8 |
126 |
15077 |
卖出 |
| 09:36:17 |
38.88 |
271 |
15348 |
买入 |
| 09:36:20 |
38.8 |
108 |
15456 |
卖出 |
| 09:36:23 |
38.88 |
46 |
15502 |
买入 |
| 09:36:26 |
38.9 |
108 |
15610 |
买入 |
| 09:36:29 |
38.9 |
68 |
15678 |
卖出 |
| 09:36:32 |
38.93 |
81 |
15759 |
买入 |
| 09:36:35 |
38.95 |
66 |
15825 |
买入 |
| 09:36:38 |
38.95 |
53 |
15878 |
卖出 |
| 09:36:41 |
38.96 |
73 |
15951 |
买入 |
| 09:36:44 |
38.95 |
32 |
15983 |
卖出 |
| 09:36:47 |
38.95 |
10 |
15993 |
买入 |
| 09:36:50 |
38.94 |
27 |
16020 |
卖出 |
| 09:36:53 |
38.9 |
94 |
16114 |
卖出 |
| 09:36:56 |
38.94 |
57 |
16171 |
买入 |
| 09:36:59 |
38.9 |
23 |
16194 |
卖出 |
| 09:37:02 |
38.9 |
42 |
16236 |
卖出 |
| 09:37:05 |
38.9 |
87 |
16323 |
卖出 |
| 09:37:08 |
38.92 |
114 |
16437 |
买入 |
| 09:37:11 |
38.93 |
34 |
16471 |
买入 |
| 09:37:14 |
38.93 |
57 |
16528 |
卖出 |
| 09:37:17 |
38.96 |
48 |
16576 |
买入 |
| 09:37:20 |
38.93 |
134 |
16710 |
卖出 |
| 09:37:23 |
38.93 |
37 |
16747 |
卖出 |
| 09:37:26 |
38.96 |
95 |
16842 |
买入 |
| 09:37:29 |
38.96 |
57 |
16899 |
买入 |
| 09:37:32 |
38.95 |
138 |
17037 |
卖出 |
| 09:37:35 |
38.95 |
41 |
17078 |
卖出 |
| 09:37:38 |
38.93 |
102 |
17180 |
卖出 |
| 09:37:41 |
38.93 |
14 |
17194 |
买入 |
| 09:37:44 |
38.93 |
20 |
17214 |
买入 |
| 09:37:47 |
38.95 |
48 |
17262 |
买入 |
| 09:37:50 |
38.94 |
12 |
17274 |
卖出 |
| 09:37:53 |
38.95 |
7 |
17281 |
买入 |
| 09:37:56 |
38.94 |
62 |
17343 |
卖出 |
| 09:37:59 |
38.94 |
21 |
17364 |
买入 |
| 09:38:02 |
38.94 |
87 |
17451 |
买入 |
| 09:38:05 |
38.94 |
60 |
17511 |
买入 |
| 09:38:08 |
38.95 |
122 |
17633 |
买入 |
| 09:38:11 |
38.93 |
135 |
17768 |
卖出 |
| 09:38:14 |
38.96 |
145 |
17913 |
买入 |
| 09:38:17 |
38.95 |
39 |
17952 |
买入 |
| 09:38:20 |
38.99 |
533 |
18485 |
买入 |
| 09:38:23 |
39.05 |
306 |
18791 |
买入 |
| 09:38:26 |
39.07 |
23 |
18814 |
买入 |
| 09:38:29 |
39.07 |
16 |
18830 |
买入 |
| 09:38:32 |
39.06 |
140 |
18970 |
买入 |
| 09:38:35 |
39.03 |
93 |
19063 |
卖出 |
| 09:38:38 |
39.06 |
20 |
19083 |
买入 |
| 09:38:41 |
39.06 |
12 |
19095 |
买入 |
| 09:38:44 |
39.07 |
122 |
19217 |
买入 |
| 09:38:47 |
39.09 |
36 |
19253 |
买入 |
| 09:38:50 |
39.1 |
34 |
19287 |
买入 |
| 09:38:53 |
39.09 |
2 |
19289 |
卖出 |
| 09:38:56 |
39.1 |
81 |
19370 |
买入 |
| 09:38:59 |
39.1 |
26 |
19396 |
买入 |
| 09:39:02 |
39.08 |
19 |
19415 |
卖出 |
| 09:39:05 |
39.08 |
51 |
19466 |
卖出 |