绝味食品[603517]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
43.2 |
4 |
4 |
集合竞价 |
| 09:15:04 |
43.95 |
18 |
18 |
集合竞价 |
| 09:15:07 |
43.95 |
20 |
20 |
集合竞价 |
| 09:15:10 |
43.95 |
46 |
46 |
集合竞价 |
| 09:15:13 |
43.95 |
47 |
47 |
集合竞价 |
| 09:15:46 |
43.95 |
49 |
49 |
集合竞价 |
| 09:15:49 |
43.95 |
50 |
50 |
集合竞价 |
| 09:16:31 |
43.95 |
50 |
50 |
集合竞价 |
| 09:17:04 |
43.95 |
50 |
50 |
集合竞价 |
| 09:17:37 |
43.95 |
50 |
50 |
集合竞价 |
| 09:17:46 |
43.95 |
50 |
50 |
集合竞价 |
| 09:18:25 |
43.95 |
51 |
51 |
集合竞价 |
| 09:18:37 |
43.95 |
51 |
51 |
集合竞价 |
| 09:18:43 |
43.95 |
53 |
53 |
集合竞价 |
| 09:18:58 |
43.95 |
56 |
56 |
集合竞价 |
| 09:19:01 |
43.95 |
56 |
56 |
集合竞价 |
| 09:19:37 |
43.95 |
56 |
56 |
集合竞价 |
| 09:19:58 |
43.95 |
56 |
56 |
集合竞价 |
| 09:20:04 |
43.95 |
64 |
64 |
集合竞价 |
| 09:20:10 |
43.95 |
65 |
65 |
集合竞价 |
| 09:20:25 |
43.95 |
66 |
66 |
集合竞价 |
| 09:20:34 |
43.95 |
66 |
66 |
集合竞价 |
| 09:20:43 |
43.95 |
71 |
71 |
集合竞价 |
| 09:20:46 |
43.95 |
72 |
72 |
集合竞价 |
| 09:20:49 |
43.95 |
84 |
84 |
集合竞价 |
| 09:20:55 |
43.95 |
85 |
85 |
集合竞价 |
| 09:21:01 |
43.95 |
85 |
85 |
集合竞价 |
| 09:21:10 |
43.95 |
85 |
85 |
集合竞价 |
| 09:21:40 |
43.95 |
86 |
86 |
集合竞价 |
| 09:21:52 |
43.95 |
86 |
86 |
集合竞价 |
| 09:22:01 |
43.95 |
87 |
87 |
集合竞价 |
| 09:22:10 |
43.95 |
87 |
87 |
集合竞价 |
| 09:22:19 |
43.96 |
87 |
87 |
集合竞价 |
| 09:22:22 |
43.96 |
87 |
87 |
集合竞价 |
| 09:22:34 |
43.96 |
87 |
87 |
集合竞价 |
| 09:22:37 |
43.96 |
91 |
91 |
集合竞价 |
| 09:22:40 |
43.96 |
92 |
92 |
集合竞价 |
| 09:22:46 |
43.96 |
94 |
94 |
集合竞价 |
| 09:22:49 |
43.96 |
94 |
94 |
集合竞价 |
| 09:22:52 |
43.96 |
94 |
94 |
集合竞价 |
| 09:22:55 |
43.96 |
96 |
96 |
集合竞价 |
| 09:22:58 |
44 |
101 |
101 |
集合竞价 |
| 09:23:01 |
43.96 |
104 |
104 |
集合竞价 |
| 09:23:07 |
43.96 |
104 |
104 |
集合竞价 |
| 09:23:10 |
43.97 |
104 |
104 |
集合竞价 |
| 09:23:19 |
44 |
105 |
105 |
集合竞价 |
| 09:23:22 |
43.97 |
105 |
105 |
集合竞价 |
| 09:23:25 |
43.97 |
105 |
105 |
集合竞价 |
| 09:23:28 |
43.97 |
106 |
106 |
集合竞价 |
| 09:23:31 |
43.97 |
107 |
107 |
集合竞价 |
| 09:23:34 |
43.97 |
108 |
108 |
集合竞价 |
| 09:23:37 |
43.97 |
109 |
109 |
集合竞价 |
| 09:23:40 |
43.97 |
111 |
111 |
集合竞价 |
| 09:23:43 |
43.96 |
132 |
132 |
集合竞价 |
| 09:23:46 |
43.96 |
139 |
139 |
集合竞价 |
| 09:23:49 |
43.96 |
147 |
147 |
集合竞价 |
| 09:23:52 |
43.96 |
148 |
148 |
集合竞价 |
| 09:23:58 |
43.96 |
179 |
179 |
集合竞价 |
| 09:24:01 |
43.96 |
189 |
189 |
集合竞价 |
| 09:24:04 |
43.96 |
189 |
189 |
集合竞价 |
| 09:24:07 |
43.96 |
219 |
219 |
集合竞价 |
| 09:24:10 |
43.96 |
248 |
248 |
集合竞价 |
| 09:24:13 |
43.96 |
249 |
249 |
集合竞价 |
| 09:24:16 |
43.96 |
276 |
276 |
集合竞价 |
| 09:24:19 |
43.96 |
312 |
312 |
集合竞价 |
| 09:24:22 |
43.96 |
319 |
319 |
集合竞价 |
| 09:24:25 |
43.96 |
320 |
320 |
集合竞价 |
| 09:24:31 |
43.96 |
325 |
325 |
集合竞价 |
| 09:24:34 |
43.96 |
342 |
342 |
集合竞价 |
| 09:24:37 |
43.96 |
360 |
360 |
集合竞价 |
| 09:24:40 |
43.96 |
373 |
373 |
集合竞价 |
| 09:24:43 |
43.95 |
401 |
401 |
集合竞价 |
| 09:24:46 |
43.95 |
409 |
409 |
集合竞价 |
| 09:24:49 |
43.95 |
416 |
416 |
集合竞价 |
| 09:24:52 |
43.96 |
439 |
439 |
集合竞价 |
| 09:24:55 |
43.96 |
439 |
439 |
集合竞价 |
| 09:24:58 |
43.96 |
439 |
439 |
集合竞价 |
| 09:25:01 |
43.95 |
508 |
508 |
集合竞价 |
| 09:25:05 |
43.95 |
508 |
1016 |
卖出 |
| 09:30:01 |
43.95 |
155 |
1171 |
卖出 |
| 09:30:04 |
43.53 |
233 |
1404 |
卖出 |
| 09:30:07 |
43.65 |
98 |
1502 |
买入 |
| 09:30:10 |
43.8 |
117 |
1619 |
买入 |
| 09:30:13 |
43.5 |
123 |
1742 |
卖出 |
| 09:30:16 |
43.79 |
65 |
1807 |
买入 |
| 09:30:19 |
43.65 |
72 |
1879 |
卖出 |
| 09:30:22 |
43.64 |
60 |
1939 |
卖出 |
| 09:30:25 |
43.55 |
31 |
1970 |
卖出 |
| 09:30:28 |
43.6 |
37 |
2007 |
买入 |
| 09:30:31 |
43.57 |
95 |
2102 |
卖出 |
| 09:30:34 |
43.54 |
157 |
2259 |
卖出 |
| 09:30:37 |
43.61 |
38 |
2297 |
买入 |
| 09:30:40 |
43.62 |
38 |
2335 |
买入 |
| 09:30:43 |
43.62 |
212 |
2547 |
卖出 |
| 09:30:46 |
43.64 |
176 |
2723 |
买入 |
| 09:30:49 |
43.64 |
97 |
2820 |
买入 |
| 09:30:52 |
43.66 |
118 |
2938 |
买入 |
| 09:30:55 |
43.65 |
49 |
2987 |
卖出 |
| 09:30:58 |
43.67 |
44 |
3031 |
买入 |
| 09:31:01 |
43.75 |
6 |
3037 |
买入 |
| 09:31:04 |
43.64 |
39 |
3076 |
卖出 |
| 09:31:07 |
43.64 |
33 |
3109 |
卖出 |
| 09:31:10 |
43.65 |
32 |
3141 |
买入 |
| 09:31:13 |
43.63 |
30 |
3171 |
卖出 |
| 09:31:16 |
43.6 |
40 |
3211 |
卖出 |
| 09:31:19 |
43.63 |
33 |
3244 |
买入 |
| 09:31:22 |
43.6 |
31 |
3275 |
卖出 |
| 09:31:25 |
43.6 |
32 |
3307 |
卖出 |
| 09:31:28 |
43.6 |
40 |
3347 |
卖出 |
| 09:31:31 |
43.54 |
53 |
3400 |
卖出 |
| 09:31:34 |
43.6 |
81 |
3481 |
买入 |
| 09:31:37 |
43.54 |
103 |
3584 |
卖出 |
| 09:31:40 |
43.6 |
15 |
3599 |
买入 |
| 09:31:43 |
43.54 |
44 |
3643 |
卖出 |
| 09:31:46 |
43.54 |
24 |
3667 |
买入 |
| 09:31:49 |
43.6 |
64 |
3731 |
买入 |
| 09:31:52 |
43.53 |
11 |
3742 |
卖出 |
| 09:31:55 |
43.51 |
26 |
3768 |
卖出 |
| 09:31:58 |
43.6 |
34 |
3802 |
买入 |
| 09:32:01 |
43.62 |
100 |
3902 |
买入 |
| 09:32:04 |
43.65 |
57 |
3959 |
买入 |
| 09:32:07 |
43.74 |
25 |
3984 |
买入 |
| 09:32:10 |
43.77 |
40 |
4024 |
买入 |
| 09:32:13 |
43.77 |
16 |
4040 |
卖出 |
| 09:32:16 |
43.8 |
20 |
4060 |
买入 |
| 09:32:19 |
43.75 |
78 |
4138 |
卖出 |
| 09:32:22 |
43.74 |
25 |
4163 |
卖出 |
| 09:32:25 |
43.75 |
62 |
4225 |
买入 |
| 09:32:28 |
43.6 |
70 |
4295 |
卖出 |
| 09:32:31 |
43.73 |
8 |
4303 |
买入 |
| 09:32:34 |
43.69 |
37 |
4340 |
买入 |
| 09:32:37 |
43.65 |
139 |
4479 |
卖出 |
| 09:32:40 |
43.69 |
53 |
4532 |
买入 |
| 09:32:43 |
43.7 |
18 |
4550 |
买入 |
| 09:32:46 |
43.66 |
63 |
4613 |
卖出 |
| 09:32:49 |
43.65 |
78 |
4691 |
卖出 |
| 09:32:52 |
43.65 |
13 |
4704 |
买入 |
| 09:32:55 |
43.66 |
29 |
4733 |
买入 |
| 09:32:58 |
43.6 |
132 |
4865 |
卖出 |
| 09:33:01 |
43.57 |
41 |
4906 |
卖出 |
| 09:33:04 |
43.57 |
33 |
4939 |
买入 |
| 09:33:07 |
43.65 |
93 |
5032 |
买入 |
| 09:33:10 |
43.66 |
52 |
5084 |
买入 |
| 09:33:13 |
43.69 |
105 |
5189 |
买入 |
| 09:33:16 |
43.72 |
60 |
5249 |
买入 |
| 09:33:19 |
43.75 |
36 |
5285 |
买入 |
| 09:33:22 |
43.75 |
36 |
5321 |
卖出 |
| 09:33:25 |
43.74 |
5 |
5326 |
卖出 |
| 09:33:28 |
43.75 |
13 |
5339 |
买入 |
| 09:33:31 |
43.8 |
94 |
5433 |
买入 |
| 09:33:34 |
43.76 |
23 |
5456 |
卖出 |
| 09:33:37 |
43.8 |
103 |
5559 |
买入 |
| 09:33:40 |
43.77 |
13 |
5572 |
卖出 |
| 09:33:43 |
43.8 |
27 |
5599 |
卖出 |
| 09:33:46 |
43.74 |
42 |
5641 |
卖出 |
| 09:33:49 |
43.77 |
5 |
5646 |
买入 |
| 09:33:52 |
43.75 |
21 |
5667 |
卖出 |
| 09:33:55 |
43.75 |
27 |
5694 |
卖出 |
| 09:33:58 |
43.79 |
19 |
5713 |
买入 |
| 09:34:01 |
43.74 |
14 |
5727 |
卖出 |
| 09:34:04 |
43.75 |
58 |
5785 |
买入 |
| 09:34:07 |
43.71 |
62 |
5847 |
卖出 |
| 09:34:10 |
43.7 |
35 |
5882 |
卖出 |
| 09:34:13 |
43.8 |
78 |
5960 |
买入 |
| 09:34:16 |
43.78 |
19 |
5979 |
买入 |
| 09:34:19 |
43.8 |
52 |
6031 |
买入 |
| 09:34:22 |
43.8 |
8 |
6039 |
买入 |
| 09:34:25 |
43.81 |
22 |
6061 |
买入 |
| 09:34:28 |
43.8 |
93 |
6154 |
买入 |
| 09:34:31 |
43.79 |
18 |
6172 |
买入 |
| 09:34:34 |
43.94 |
65 |
6237 |
买入 |
| 09:34:37 |
43.93 |
23 |
6260 |
卖出 |
| 09:34:40 |
43.93 |
23 |
6283 |
买入 |
| 09:34:43 |
43.82 |
16 |
6299 |
卖出 |
| 09:34:46 |
43.9 |
2 |
6301 |
买入 |
| 09:34:49 |
43.83 |
24 |
6325 |
卖出 |
| 09:34:52 |
43.84 |
6 |
6331 |
买入 |
| 09:34:55 |
43.9 |
39 |
6370 |
买入 |
| 09:34:58 |
43.94 |
54 |
6424 |
买入 |
| 09:35:01 |
43.91 |
8 |
6432 |
卖出 |
| 09:35:04 |
43.84 |
84 |
6516 |
卖出 |
| 09:35:07 |
43.91 |
37 |
6553 |
买入 |
| 09:35:10 |
43.84 |
9 |
6562 |
卖出 |
| 09:35:13 |
43.91 |
50 |
6612 |
买入 |
| 09:35:16 |
43.93 |
12 |
6624 |
卖出 |
| 09:35:19 |
43.94 |
54 |
6678 |
买入 |
| 09:35:22 |
43.95 |
68 |
6746 |
买入 |
| 09:35:25 |
44.01 |
109 |
6855 |
买入 |
| 09:35:28 |
44.06 |
22 |
6877 |
买入 |
| 09:35:31 |
44.02 |
20 |
6897 |
卖出 |
| 09:35:34 |
44 |
13 |
6910 |
卖出 |
| 09:35:37 |
44.11 |
37 |
6947 |
买入 |
| 09:35:40 |
44.05 |
18 |
6965 |
卖出 |
| 09:35:43 |
44.06 |
10 |
6975 |
买入 |
| 09:35:46 |
44.09 |
33 |
7008 |
买入 |
| 09:35:49 |
44 |
87 |
7095 |
卖出 |
| 09:35:52 |
44.01 |
18 |
7113 |
买入 |
| 09:35:55 |
44.06 |
83 |
7196 |
买入 |
| 09:35:58 |
44.05 |
26 |
7222 |
卖出 |
| 09:36:01 |
44.09 |
66 |
7288 |
买入 |
| 09:36:04 |
44.1 |
17 |
7305 |
买入 |
| 09:36:07 |
44.18 |
63 |
7368 |
买入 |
| 09:36:10 |
44.18 |
74 |
7442 |
卖出 |
| 09:36:13 |
44.28 |
13 |
7455 |
买入 |
| 09:36:16 |
44.18 |
18 |
7473 |
卖出 |
| 09:36:19 |
44.24 |
38 |
7511 |
买入 |
| 09:36:22 |
44.12 |
237 |
7748 |
卖出 |
| 09:36:25 |
44.27 |
21 |
7769 |
买入 |
| 09:36:28 |
44.26 |
41 |
7810 |
卖出 |
| 09:36:31 |
44.17 |
265 |
8075 |
卖出 |
| 09:36:34 |
44.24 |
118 |
8193 |
买入 |
| 09:36:37 |
44.17 |
61 |
8254 |
买入 |
| 09:36:40 |
44.11 |
101 |
8355 |
卖出 |
| 09:36:43 |
44.11 |
63 |
8418 |
买入 |
| 09:36:46 |
44.1 |
59 |
8477 |
买入 |
| 09:36:49 |
44.11 |
20 |
8497 |
买入 |
| 09:36:52 |
44.03 |
56 |
8553 |
卖出 |
| 09:36:55 |
44.1 |
9 |
8562 |
买入 |
| 09:36:58 |
44.2 |
88 |
8650 |
买入 |
| 09:37:01 |
44.11 |
75 |
8725 |
卖出 |
| 09:37:04 |
44.01 |
66 |
8791 |
卖出 |
| 09:37:07 |
44.17 |
28 |
8819 |
买入 |
| 09:37:10 |
44.08 |
12 |
8831 |
卖出 |
| 09:37:13 |
44.15 |
20 |
8851 |
买入 |
| 09:37:16 |
44.1 |
12 |
8863 |
卖出 |
| 09:37:19 |
44.1 |
6 |
8869 |
卖出 |
| 09:37:22 |
44.11 |
18 |
8887 |
买入 |
| 09:37:25 |
44.11 |
19 |
8906 |
卖出 |
| 09:37:28 |
44.15 |
71 |
8977 |
买入 |
| 09:37:31 |
44.18 |
29 |
9006 |
买入 |
| 09:37:34 |
44.1 |
6 |
9012 |
卖出 |
| 09:37:37 |
44.08 |
22 |
9034 |
卖出 |
| 09:37:40 |
44.07 |
121 |
9155 |
卖出 |
| 09:37:43 |
44.09 |
151 |
9306 |
买入 |
| 09:37:46 |
44.18 |
104 |
9410 |
买入 |
| 09:37:49 |
44.11 |
36 |
9446 |
卖出 |
| 09:37:52 |
44.1 |
5 |
9451 |
卖出 |
| 09:37:55 |
44.18 |
83 |
9534 |
买入 |
| 09:37:58 |
44.1 |
19 |
9553 |
卖出 |
| 09:38:01 |
44.11 |
24 |
9577 |
买入 |
| 09:38:04 |
44.07 |
73 |
9650 |
卖出 |
| 09:38:07 |
44.07 |
10 |
9660 |
卖出 |
| 09:38:10 |
44.18 |
44 |
9704 |
买入 |
| 09:38:13 |
44.13 |
40 |
9744 |
卖出 |
| 09:38:16 |
44.07 |
134 |
9878 |
卖出 |
| 09:38:19 |
44.17 |
24 |
9902 |
买入 |
| 09:38:22 |
44.2 |
20 |
9922 |
买入 |
| 09:38:25 |
44.23 |
52 |
9974 |
买入 |
| 09:38:28 |
44.23 |
262 |
10236 |
买入 |
| 09:38:31 |
44.24 |
12 |
10248 |
买入 |
| 09:38:34 |
44.23 |
20 |
10268 |
卖出 |
| 09:38:37 |
44.34 |
40 |
10308 |
买入 |
| 09:38:40 |
44.25 |
61 |
10369 |
卖出 |
| 09:38:43 |
44.35 |
47 |
10416 |
买入 |
| 09:38:46 |
44.35 |
64 |
10480 |
卖出 |
| 09:38:49 |
44.3 |
100 |
10580 |
卖出 |
| 09:38:52 |
44.4 |
73 |
10653 |
买入 |
| 09:38:55 |
44.35 |
60 |
10713 |
买入 |
| 09:38:58 |
44.35 |
29 |
10742 |
买入 |
| 09:39:01 |
44.2 |
75 |
10817 |
卖出 |
| 09:39:04 |
44.19 |
3 |
10820 |
卖出 |
| 09:39:07 |
44.37 |
95 |
10915 |
买入 |
| 09:39:10 |
44.28 |
55 |
10970 |
卖出 |
| 09:39:13 |
44.23 |
36 |
11006 |
卖出 |
| 09:39:16 |
44.23 |
17 |
11023 |
买入 |
| 09:39:19 |
44.23 |
33 |
11056 |
买入 |
| 09:39:22 |
44.31 |
19 |
11075 |
买入 |
| 09:39:25 |
44.3 |
32 |
11107 |
卖出 |
| 09:39:28 |
44.17 |
213 |
11320 |
卖出 |
| 09:39:31 |
44.31 |
11 |
11331 |
买入 |
| 09:39:34 |
44.28 |
253 |
11584 |
卖出 |
| 09:39:37 |
44.3 |
22 |
11606 |
买入 |
| 09:39:40 |
44.31 |
58 |
11664 |
买入 |
| 09:39:43 |
44.29 |
15 |
11679 |
卖出 |
| 09:39:46 |
44.28 |
9 |
11688 |
卖出 |
| 09:39:49 |
44.17 |
116 |
11804 |
卖出 |
| 09:39:52 |
44.26 |
19 |
11823 |
买入 |
| 09:39:55 |
44.17 |
13 |
11836 |
卖出 |
| 09:39:58 |
44.23 |
32 |
11868 |
买入 |
| 09:40:01 |
44.2 |
25 |
11893 |
卖出 |
| 09:40:04 |
44.23 |
21 |
11914 |
买入 |
| 09:40:07 |
44.26 |
41 |
11955 |
买入 |
| 09:40:10 |
44.2 |
46 |
12001 |
卖出 |
| 09:40:13 |
44.3 |
83 |
12084 |
买入 |
| 09:40:16 |
44.3 |
35 |
12119 |
买入 |
| 09:40:19 |
44.31 |
55 |
12174 |
买入 |
| 09:40:22 |
44.35 |
52 |
12226 |
买入 |
| 09:40:25 |
44.38 |
57 |
12283 |
买入 |
| 09:40:28 |
44.38 |
133 |
12416 |
买入 |
| 09:40:31 |
44.4 |
30 |
12446 |
买入 |
| 09:40:34 |
44.38 |
18 |
12464 |
卖出 |
| 09:40:37 |
44.38 |
49 |
12513 |
卖出 |
| 09:40:40 |
44.38 |
11 |
12524 |
卖出 |
| 09:40:43 |
44.4 |
170 |
12694 |
买入 |
| 09:40:46 |
44.37 |
3 |
12697 |
卖出 |
| 09:40:49 |
44.38 |
13 |
12710 |
买入 |
| 09:40:52 |
44.27 |
6 |
12716 |
卖出 |
| 09:40:55 |
44.38 |
37 |
12753 |
买入 |
| 09:40:58 |
44.3 |
12 |
12765 |
卖出 |
| 09:41:01 |
44.4 |
14 |
12779 |
买入 |