安井食品[603345]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
129.43 |
1 |
1 |
集合竞价 |
| 09:15:04 |
135 |
34 |
34 |
集合竞价 |
| 09:15:07 |
131 |
46 |
46 |
集合竞价 |
| 09:15:10 |
130.71 |
46 |
46 |
集合竞价 |
| 09:15:31 |
131 |
47 |
47 |
集合竞价 |
| 09:15:34 |
130.71 |
47 |
47 |
集合竞价 |
| 09:15:37 |
131.42 |
51 |
51 |
集合竞价 |
| 09:15:40 |
131.21 |
51 |
51 |
集合竞价 |
| 09:15:46 |
131.42 |
52 |
52 |
集合竞价 |
| 09:16:13 |
131.42 |
52 |
52 |
集合竞价 |
| 09:16:16 |
131.42 |
52 |
52 |
集合竞价 |
| 09:16:22 |
131.42 |
54 |
54 |
集合竞价 |
| 09:16:37 |
131.42 |
53 |
53 |
集合竞价 |
| 09:16:43 |
131.42 |
57 |
57 |
集合竞价 |
| 09:16:46 |
131.42 |
58 |
58 |
集合竞价 |
| 09:16:52 |
131.42 |
57 |
57 |
集合竞价 |
| 09:16:58 |
131.42 |
59 |
59 |
集合竞价 |
| 09:17:04 |
131.42 |
59 |
59 |
集合竞价 |
| 09:17:19 |
131.42 |
59 |
59 |
集合竞价 |
| 09:17:55 |
131.42 |
59 |
59 |
集合竞价 |
| 09:17:58 |
131.42 |
54 |
54 |
集合竞价 |
| 09:18:16 |
131.42 |
55 |
55 |
集合竞价 |
| 09:18:19 |
131.42 |
56 |
56 |
集合竞价 |
| 09:18:22 |
131.42 |
56 |
56 |
集合竞价 |
| 09:18:31 |
131.42 |
56 |
56 |
集合竞价 |
| 09:18:46 |
131.42 |
60 |
60 |
集合竞价 |
| 09:18:49 |
131.42 |
59 |
59 |
集合竞价 |
| 09:18:58 |
131.42 |
58 |
58 |
集合竞价 |
| 09:19:04 |
131.42 |
58 |
58 |
集合竞价 |
| 09:19:19 |
131.42 |
56 |
56 |
集合竞价 |
| 09:19:25 |
131.42 |
56 |
56 |
集合竞价 |
| 09:19:31 |
131.42 |
56 |
56 |
集合竞价 |
| 09:19:37 |
131.42 |
62 |
62 |
集合竞价 |
| 09:19:49 |
131.42 |
64 |
64 |
集合竞价 |
| 09:19:55 |
131.42 |
64 |
64 |
集合竞价 |
| 09:20:01 |
131.42 |
64 |
64 |
集合竞价 |
| 09:20:04 |
131.42 |
65 |
65 |
集合竞价 |
| 09:20:07 |
131.42 |
65 |
65 |
集合竞价 |
| 09:20:22 |
131.42 |
65 |
65 |
集合竞价 |
| 09:20:25 |
131.42 |
65 |
65 |
集合竞价 |
| 09:20:31 |
131.42 |
65 |
65 |
集合竞价 |
| 09:20:37 |
131.42 |
65 |
65 |
集合竞价 |
| 09:20:40 |
131.42 |
80 |
80 |
集合竞价 |
| 09:20:43 |
131.42 |
85 |
85 |
集合竞价 |
| 09:21:07 |
131.42 |
86 |
86 |
集合竞价 |
| 09:21:10 |
131.42 |
86 |
86 |
集合竞价 |
| 09:21:19 |
131.42 |
87 |
87 |
集合竞价 |
| 09:21:25 |
131.42 |
87 |
87 |
集合竞价 |
| 09:21:28 |
131.42 |
87 |
87 |
集合竞价 |
| 09:21:46 |
131.42 |
88 |
88 |
集合竞价 |
| 09:21:49 |
131.42 |
90 |
90 |
集合竞价 |
| 09:21:52 |
131.42 |
92 |
92 |
集合竞价 |
| 09:21:55 |
131.42 |
94 |
94 |
集合竞价 |
| 09:21:58 |
131.42 |
95 |
95 |
集合竞价 |
| 09:22:01 |
131.42 |
95 |
95 |
集合竞价 |
| 09:22:19 |
129.4 |
127 |
127 |
集合竞价 |
| 09:22:22 |
129.4 |
136 |
136 |
集合竞价 |
| 09:22:28 |
129.4 |
136 |
136 |
集合竞价 |
| 09:22:31 |
129.4 |
136 |
136 |
集合竞价 |
| 09:22:40 |
129.4 |
136 |
136 |
集合竞价 |
| 09:22:46 |
129.4 |
140 |
140 |
集合竞价 |
| 09:22:52 |
129.4 |
152 |
152 |
集合竞价 |
| 09:22:55 |
129.4 |
152 |
152 |
集合竞价 |
| 09:23:10 |
129.4 |
153 |
153 |
集合竞价 |
| 09:23:16 |
129.4 |
153 |
153 |
集合竞价 |
| 09:23:22 |
129.4 |
153 |
153 |
集合竞价 |
| 09:23:28 |
129.4 |
153 |
153 |
集合竞价 |
| 09:23:34 |
129.4 |
153 |
153 |
集合竞价 |
| 09:23:49 |
129.4 |
153 |
153 |
集合竞价 |
| 09:23:55 |
129.4 |
153 |
153 |
集合竞价 |
| 09:23:58 |
129.4 |
158 |
158 |
集合竞价 |
| 09:24:04 |
129.4 |
165 |
165 |
集合竞价 |
| 09:24:07 |
129.4 |
165 |
165 |
集合竞价 |
| 09:24:10 |
129.4 |
170 |
170 |
集合竞价 |
| 09:24:13 |
129.4 |
170 |
170 |
集合竞价 |
| 09:24:19 |
129.4 |
170 |
170 |
集合竞价 |
| 09:24:22 |
129.4 |
170 |
170 |
集合竞价 |
| 09:24:25 |
129.4 |
170 |
170 |
集合竞价 |
| 09:24:28 |
129.4 |
171 |
171 |
集合竞价 |
| 09:24:31 |
129.4 |
171 |
171 |
集合竞价 |
| 09:24:37 |
129.4 |
171 |
171 |
集合竞价 |
| 09:24:40 |
129.4 |
171 |
171 |
集合竞价 |
| 09:24:43 |
129.4 |
172 |
172 |
集合竞价 |
| 09:24:46 |
129.4 |
172 |
172 |
集合竞价 |
| 09:24:49 |
129.4 |
172 |
172 |
集合竞价 |
| 09:24:52 |
129.4 |
172 |
172 |
集合竞价 |
| 09:24:55 |
129.4 |
182 |
182 |
集合竞价 |
| 09:24:58 |
129.4 |
190 |
190 |
集合竞价 |
| 09:25:01 |
129.4 |
190 |
190 |
集合竞价 |
| 09:25:06 |
129.4 |
190 |
380 |
买入 |
| 09:30:01 |
129 |
28 |
408 |
卖出 |
| 09:30:04 |
129.02 |
43 |
451 |
买入 |
| 09:30:07 |
128.6 |
23 |
474 |
卖出 |
| 09:30:10 |
128.01 |
26 |
500 |
卖出 |
| 09:30:13 |
128.07 |
34 |
534 |
买入 |
| 09:30:16 |
128.28 |
28 |
562 |
买入 |
| 09:30:19 |
128.06 |
12 |
574 |
卖出 |
| 09:30:22 |
128 |
34 |
608 |
卖出 |
| 09:30:25 |
127.7 |
17 |
625 |
卖出 |
| 09:30:28 |
127.69 |
27 |
652 |
卖出 |
| 09:30:31 |
128.04 |
47 |
699 |
买入 |
| 09:30:34 |
127.7 |
32 |
731 |
卖出 |
| 09:30:37 |
127.69 |
17 |
748 |
卖出 |
| 09:30:40 |
127.7 |
13 |
761 |
买入 |
| 09:30:43 |
127.65 |
13 |
774 |
卖出 |
| 09:30:46 |
127.65 |
19 |
793 |
买入 |
| 09:30:49 |
127.54 |
8 |
801 |
卖出 |
| 09:30:52 |
127.5 |
54 |
855 |
卖出 |
| 09:30:55 |
127.27 |
28 |
883 |
卖出 |
| 09:30:58 |
127.5 |
29 |
912 |
买入 |
| 09:31:01 |
127.5 |
33 |
945 |
卖出 |
| 09:31:04 |
127.5 |
10 |
955 |
卖出 |
| 09:31:07 |
127.5 |
42 |
997 |
卖出 |
| 09:31:10 |
127.65 |
17 |
1014 |
买入 |
| 09:31:13 |
127.65 |
17 |
1031 |
买入 |
| 09:31:16 |
127.65 |
18 |
1049 |
买入 |
| 09:31:19 |
127.59 |
32 |
1081 |
卖出 |
| 09:31:22 |
127.65 |
31 |
1112 |
买入 |
| 09:31:25 |
127.6 |
9 |
1121 |
卖出 |
| 09:31:28 |
127.65 |
13 |
1134 |
买入 |
| 09:31:31 |
127.66 |
6 |
1140 |
买入 |
| 09:31:34 |
127.79 |
9 |
1149 |
买入 |
| 09:31:37 |
128.02 |
10 |
1159 |
买入 |
| 09:31:40 |
128.02 |
7 |
1166 |
买入 |
| 09:31:43 |
128.04 |
15 |
1181 |
买入 |
| 09:31:46 |
128.07 |
11 |
1192 |
买入 |
| 09:31:49 |
128.24 |
21 |
1213 |
买入 |
| 09:31:52 |
128.07 |
4 |
1217 |
卖出 |
| 09:31:55 |
128.5 |
8 |
1225 |
买入 |
| 09:31:58 |
128.53 |
5 |
1230 |
买入 |
| 09:32:01 |
128.28 |
8 |
1238 |
卖出 |
| 09:32:04 |
128.86 |
23 |
1261 |
买入 |
| 09:32:07 |
128.54 |
13 |
1274 |
买入 |
| 09:32:10 |
128.89 |
6 |
1280 |
买入 |
| 09:32:13 |
128.88 |
3 |
1283 |
卖出 |
| 09:32:16 |
128.99 |
7 |
1290 |
买入 |
| 09:32:19 |
128.9 |
30 |
1320 |
卖出 |
| 09:32:22 |
128.99 |
16 |
1336 |
买入 |
| 09:32:25 |
128.92 |
28 |
1364 |
卖出 |
| 09:32:28 |
129.11 |
3 |
1367 |
买入 |
| 09:32:31 |
129 |
11 |
1378 |
卖出 |
| 09:32:34 |
128.98 |
21 |
1399 |
卖出 |
| 09:32:37 |
128.88 |
7 |
1406 |
卖出 |
| 09:32:40 |
128.86 |
13 |
1419 |
卖出 |
| 09:32:43 |
128.79 |
12 |
1431 |
卖出 |
| 09:32:46 |
128.79 |
3 |
1434 |
卖出 |
| 09:32:49 |
128.73 |
23 |
1457 |
卖出 |
| 09:32:52 |
128.51 |
6 |
1463 |
买入 |
| 09:32:55 |
128.1 |
4 |
1467 |
卖出 |
| 09:32:58 |
128.51 |
8 |
1475 |
买入 |
| 09:33:01 |
128.51 |
2 |
1477 |
买入 |
| 09:33:04 |
128.35 |
25 |
1502 |
卖出 |
| 09:33:07 |
128.51 |
6 |
1508 |
买入 |
| 09:33:10 |
128.37 |
15 |
1523 |
卖出 |
| 09:33:13 |
128.37 |
14 |
1537 |
卖出 |
| 09:33:16 |
128.38 |
17 |
1554 |
买入 |
| 09:33:19 |
128.37 |
39 |
1593 |
卖出 |
| 09:33:22 |
128.37 |
8 |
1601 |
买入 |
| 09:33:25 |
128.36 |
70 |
1671 |
卖出 |
| 09:33:28 |
128.32 |
8 |
1679 |
买入 |
| 09:33:31 |
128.36 |
26 |
1705 |
买入 |
| 09:33:34 |
128.08 |
20 |
1725 |
卖出 |
| 09:33:37 |
128.36 |
17 |
1742 |
买入 |
| 09:33:40 |
128.31 |
32 |
1774 |
卖出 |
| 09:33:43 |
128.1 |
26 |
1800 |
卖出 |
| 09:33:46 |
128.38 |
2 |
1802 |
买入 |
| 09:33:49 |
128.09 |
15 |
1817 |
卖出 |
| 09:33:52 |
128.25 |
6 |
1823 |
买入 |
| 09:33:55 |
128.2 |
9 |
1832 |
卖出 |
| 09:33:58 |
128.09 |
7 |
1839 |
卖出 |
| 09:34:01 |
128.08 |
27 |
1866 |
卖出 |
| 09:34:04 |
128.09 |
104 |
1970 |
买入 |
| 09:34:07 |
128.04 |
40 |
2010 |
卖出 |
| 09:34:10 |
128.07 |
12 |
2022 |
买入 |
| 09:34:13 |
128.07 |
26 |
2048 |
买入 |
| 09:34:16 |
128.01 |
28 |
2076 |
卖出 |
| 09:34:19 |
128 |
21 |
2097 |
卖出 |
| 09:34:22 |
127.94 |
10 |
2107 |
卖出 |
| 09:34:25 |
127.8 |
6 |
2113 |
卖出 |
| 09:34:28 |
127.94 |
5 |
2118 |
买入 |
| 09:34:31 |
127.8 |
4 |
2122 |
买入 |
| 09:34:34 |
127.7 |
5 |
2127 |
卖出 |
| 09:34:37 |
127.66 |
4 |
2131 |
卖出 |
| 09:34:40 |
127.7 |
4 |
2135 |
买入 |
| 09:34:43 |
127.65 |
2 |
2137 |
卖出 |
| 09:34:46 |
127.57 |
8 |
2145 |
卖出 |
| 09:34:49 |
127.59 |
23 |
2168 |
买入 |
| 09:34:52 |
127.51 |
3 |
2171 |
卖出 |
| 09:34:55 |
127.51 |
4 |
2175 |
买入 |
| 09:34:58 |
127.52 |
25 |
2200 |
买入 |
| 09:35:01 |
127.5 |
49 |
2249 |
卖出 |
| 09:35:04 |
127.51 |
22 |
2271 |
买入 |
| 09:35:07 |
127.59 |
41 |
2312 |
买入 |
| 09:35:10 |
127.65 |
99 |
2411 |
买入 |
| 09:35:13 |
127.8 |
21 |
2432 |
买入 |
| 09:35:16 |
128 |
11 |
2443 |
买入 |
| 09:35:19 |
128.01 |
27 |
2470 |
买入 |
| 09:35:22 |
128.06 |
6 |
2476 |
买入 |
| 09:35:25 |
128.09 |
18 |
2494 |
买入 |
| 09:35:28 |
128.09 |
6 |
2500 |
买入 |
| 09:35:31 |
128.31 |
3 |
2503 |
买入 |
| 09:35:34 |
128.25 |
19 |
2522 |
卖出 |
| 09:35:37 |
128.32 |
4 |
2526 |
买入 |
| 09:35:40 |
128.38 |
3 |
2529 |
买入 |
| 09:35:43 |
128.53 |
6 |
2535 |
买入 |
| 09:35:46 |
128.53 |
2 |
2537 |
买入 |
| 09:35:49 |
128.66 |
21 |
2558 |
买入 |
| 09:35:52 |
128.66 |
13 |
2571 |
买入 |
| 09:35:55 |
128.76 |
10 |
2581 |
买入 |
| 09:35:58 |
128.76 |
18 |
2599 |
买入 |
| 09:36:01 |
128.6 |
19 |
2618 |
卖出 |
| 09:36:04 |
128.6 |
8 |
2626 |
卖出 |
| 09:36:07 |
128.56 |
14 |
2640 |
卖出 |
| 09:36:10 |
128.55 |
4 |
2644 |
卖出 |
| 09:36:13 |
128.55 |
5 |
2649 |
买入 |
| 09:36:16 |
128.53 |
6 |
2655 |
卖出 |
| 09:36:19 |
128.09 |
5 |
2660 |
卖出 |
| 09:36:22 |
128.09 |
1 |
2661 |
卖出 |
| 09:36:25 |
128.18 |
3 |
2664 |
卖出 |
| 09:36:28 |
128.09 |
17 |
2681 |
卖出 |
| 09:36:31 |
128.09 |
3 |
2684 |
买入 |
| 09:36:34 |
128 |
28 |
2712 |
卖出 |
| 09:36:37 |
128 |
9 |
2721 |
买入 |
| 09:36:40 |
128 |
6 |
2727 |
买入 |
| 09:36:43 |
128 |
37 |
2764 |
买入 |
| 09:36:46 |
127.79 |
19 |
2783 |
卖出 |
| 09:36:49 |
128.11 |
4 |
2787 |
买入 |
| 09:36:52 |
128.19 |
6 |
2793 |
买入 |
| 09:36:55 |
128.12 |
6 |
2799 |
卖出 |
| 09:36:58 |
128.12 |
2 |
2801 |
卖出 |
| 09:37:01 |
128.35 |
9 |
2810 |
买入 |
| 09:37:04 |
128.02 |
37 |
2847 |
卖出 |
| 09:37:07 |
128.11 |
15 |
2862 |
买入 |
| 09:37:10 |
128.02 |
2 |
2864 |
卖出 |
| 09:37:13 |
127.79 |
6 |
2870 |
卖出 |
| 09:37:16 |
128.11 |
17 |
2887 |
买入 |
| 09:37:19 |
128.35 |
30 |
2917 |
买入 |
| 09:37:22 |
128.02 |
9 |
2926 |
卖出 |
| 09:37:25 |
128.18 |
7 |
2933 |
买入 |
| 09:37:28 |
128.02 |
5 |
2938 |
卖出 |
| 09:37:31 |
128.44 |
1 |
2939 |
买入 |
| 09:37:34 |
128.01 |
15 |
2954 |
卖出 |
| 09:37:37 |
128.38 |
2 |
2956 |
买入 |
| 09:37:40 |
128.11 |
3 |
2959 |
卖出 |
| 09:37:43 |
128.35 |
11 |
2970 |
买入 |
| 09:37:46 |
128.16 |
11 |
2981 |
卖出 |
| 09:37:49 |
128.11 |
19 |
3000 |
卖出 |
| 09:37:52 |
128.16 |
10 |
3010 |
买入 |
| 09:37:55 |
128.21 |
9 |
3019 |
买入 |
| 09:37:58 |
128.24 |
6 |
3025 |
买入 |
| 09:38:01 |
128.21 |
8 |
3033 |
卖出 |
| 09:38:04 |
128.19 |
6 |
3039 |
卖出 |
| 09:38:07 |
128.18 |
4 |
3043 |
卖出 |
| 09:38:10 |
128.16 |
21 |
3064 |
卖出 |
| 09:38:13 |
128.16 |
15 |
3079 |
买入 |
| 09:38:16 |
128.16 |
7 |
3086 |
卖出 |
| 09:38:19 |
128.18 |
26 |
3112 |
买入 |
| 09:38:22 |
128.06 |
3 |
3115 |
卖出 |
| 09:38:25 |
128.1 |
13 |
3128 |
卖出 |
| 09:38:28 |
128.1 |
11 |
3139 |
买入 |
| 09:38:31 |
128.08 |
10 |
3149 |
卖出 |
| 09:38:34 |
127.95 |
29 |
3178 |
卖出 |
| 09:38:37 |
127.95 |
28 |
3206 |
卖出 |
| 09:38:40 |
128 |
3 |
3209 |
买入 |
| 09:38:43 |
128 |
4 |
3213 |
买入 |
| 09:38:46 |
127.86 |
9 |
3222 |
卖出 |
| 09:38:49 |
127.8 |
2 |
3224 |
卖出 |
| 09:38:52 |
127.8 |
10 |
3234 |
卖出 |
| 09:38:55 |
127.78 |
2 |
3236 |
卖出 |
| 09:38:58 |
127.78 |
2 |
3238 |
卖出 |
| 09:39:01 |
127.78 |
15 |
3253 |
买入 |
| 09:39:04 |
127.78 |
17 |
3270 |
买入 |
| 09:39:07 |
127.75 |
33 |
3303 |
卖出 |
| 09:39:10 |
127.6 |
8 |
3311 |
卖出 |
| 09:39:13 |
127.79 |
13 |
3324 |
买入 |
| 09:39:16 |
127.59 |
24 |
3348 |
卖出 |
| 09:39:19 |
127.6 |
20 |
3368 |
买入 |
| 09:39:22 |
127.6 |
21 |
3389 |
买入 |
| 09:39:25 |
127.79 |
17 |
3406 |
买入 |
| 09:39:28 |
127.79 |
7 |
3413 |
卖出 |
| 09:39:31 |
127.6 |
6 |
3419 |
卖出 |
| 09:39:34 |
127.79 |
2 |
3421 |
买入 |
| 09:39:37 |
127.78 |
7 |
3428 |
卖出 |
| 09:39:40 |
127.61 |
4 |
3432 |
卖出 |
| 09:39:43 |
127.79 |
4 |
3436 |
买入 |
| 09:39:46 |
127.6 |
4 |
3440 |
卖出 |
| 09:39:49 |
127.73 |
2 |
3442 |
卖出 |
| 09:39:52 |
127.79 |
3 |
3445 |
买入 |
| 09:39:55 |
127.73 |
20 |
3465 |
卖出 |
| 09:39:58 |
127.73 |
2 |
3467 |
买入 |
| 09:40:01 |
127.73 |
20 |
3487 |
买入 |
| 09:40:04 |
127.73 |
8 |
3495 |
买入 |
| 09:40:07 |
127.73 |
3 |
3498 |
卖出 |
| 09:40:10 |
127.73 |
21 |
3519 |
卖出 |
| 09:40:13 |
127.73 |
1 |
3520 |
卖出 |
| 09:40:16 |
127.8 |
54 |
3574 |
买入 |
| 09:40:19 |
128 |
4 |
3578 |
买入 |
| 09:40:22 |
127.61 |
18 |
3596 |
卖出 |
| 09:40:25 |
127.61 |
10 |
3606 |
买入 |
| 09:40:28 |
127.62 |
28 |
3634 |
买入 |