惠发食品[603536]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.45 |
9 |
9 |
集合竞价 |
| 09:15:04 |
8.7 |
40 |
40 |
集合竞价 |
| 09:15:07 |
8.81 |
102 |
102 |
集合竞价 |
| 09:15:10 |
8.81 |
135 |
135 |
集合竞价 |
| 09:15:19 |
8.81 |
379 |
379 |
集合竞价 |
| 09:16:01 |
8.81 |
379 |
379 |
集合竞价 |
| 09:16:28 |
8.81 |
379 |
379 |
集合竞价 |
| 09:16:31 |
8.81 |
380 |
380 |
集合竞价 |
| 09:16:46 |
8.81 |
136 |
136 |
集合竞价 |
| 09:17:04 |
8.81 |
136 |
136 |
集合竞价 |
| 09:17:10 |
8.81 |
143 |
143 |
集合竞价 |
| 09:17:22 |
8.81 |
142 |
142 |
集合竞价 |
| 09:17:40 |
8.81 |
163 |
163 |
集合竞价 |
| 09:17:46 |
8.81 |
142 |
142 |
集合竞价 |
| 09:17:55 |
8.81 |
142 |
142 |
集合竞价 |
| 09:18:43 |
8.81 |
142 |
142 |
集合竞价 |
| 09:18:46 |
8.81 |
142 |
142 |
集合竞价 |
| 09:20:13 |
8.81 |
142 |
142 |
集合竞价 |
| 09:20:22 |
8.81 |
144 |
144 |
集合竞价 |
| 09:20:28 |
8.81 |
144 |
144 |
集合竞价 |
| 09:20:31 |
8.81 |
144 |
144 |
集合竞价 |
| 09:20:52 |
8.81 |
144 |
144 |
集合竞价 |
| 09:21:04 |
8.81 |
190 |
190 |
集合竞价 |
| 09:21:28 |
8.81 |
193 |
193 |
集合竞价 |
| 09:21:40 |
8.81 |
278 |
278 |
集合竞价 |
| 09:21:55 |
8.81 |
280 |
280 |
集合竞价 |
| 09:21:58 |
8.81 |
281 |
281 |
集合竞价 |
| 09:22:01 |
8.81 |
281 |
281 |
集合竞价 |
| 09:22:04 |
8.81 |
281 |
281 |
集合竞价 |
| 09:22:31 |
8.81 |
281 |
281 |
集合竞价 |
| 09:22:43 |
8.81 |
289 |
289 |
集合竞价 |
| 09:22:52 |
8.81 |
292 |
292 |
集合竞价 |
| 09:22:55 |
8.81 |
292 |
292 |
集合竞价 |
| 09:22:58 |
8.81 |
292 |
292 |
集合竞价 |
| 09:23:04 |
8.81 |
292 |
292 |
集合竞价 |
| 09:23:07 |
8.81 |
314 |
314 |
集合竞价 |
| 09:23:16 |
8.81 |
314 |
314 |
集合竞价 |
| 09:23:28 |
8.81 |
314 |
314 |
集合竞价 |
| 09:23:34 |
8.81 |
330 |
330 |
集合竞价 |
| 09:23:37 |
8.81 |
333 |
333 |
集合竞价 |
| 09:23:40 |
8.81 |
333 |
333 |
集合竞价 |
| 09:23:52 |
8.81 |
336 |
336 |
集合竞价 |
| 09:23:55 |
8.81 |
348 |
348 |
集合竞价 |
| 09:24:04 |
8.81 |
350 |
350 |
集合竞价 |
| 09:24:07 |
8.81 |
350 |
350 |
集合竞价 |
| 09:24:10 |
8.81 |
350 |
350 |
集合竞价 |
| 09:24:16 |
8.81 |
679 |
679 |
集合竞价 |
| 09:24:19 |
8.81 |
679 |
679 |
集合竞价 |
| 09:24:25 |
8.81 |
684 |
684 |
集合竞价 |
| 09:24:40 |
8.81 |
684 |
684 |
集合竞价 |
| 09:24:43 |
8.81 |
699 |
699 |
集合竞价 |
| 09:24:52 |
8.81 |
699 |
699 |
集合竞价 |
| 09:24:55 |
8.87 |
757 |
757 |
集合竞价 |
| 09:24:58 |
8.95 |
868 |
868 |
集合竞价 |
| 09:25:01 |
8.99 |
931 |
931 |
集合竞价 |
| 09:25:05 |
8.99 |
931 |
1862 |
卖出 |
| 09:30:01 |
9 |
36 |
1898 |
买入 |
| 09:30:04 |
9.03 |
466 |
2364 |
买入 |
| 09:30:07 |
9 |
304 |
2668 |
卖出 |
| 09:30:10 |
9.04 |
98 |
2766 |
买入 |
| 09:30:13 |
8.98 |
910 |
3676 |
卖出 |
| 09:30:16 |
8.95 |
137 |
3813 |
卖出 |
| 09:30:19 |
8.95 |
227 |
4040 |
卖出 |
| 09:30:22 |
8.95 |
166 |
4206 |
卖出 |
| 09:30:25 |
8.93 |
11 |
4217 |
卖出 |
| 09:30:28 |
8.95 |
220 |
4437 |
买入 |
| 09:30:31 |
8.95 |
21 |
4458 |
买入 |
| 09:30:34 |
8.97 |
43 |
4501 |
买入 |
| 09:30:37 |
8.95 |
17 |
4518 |
卖出 |
| 09:30:40 |
8.95 |
48 |
4566 |
卖出 |
| 09:30:43 |
8.95 |
35 |
4601 |
买入 |
| 09:30:46 |
8.93 |
70 |
4671 |
卖出 |
| 09:30:49 |
8.94 |
122 |
4793 |
买入 |
| 09:30:52 |
8.93 |
104 |
4897 |
卖出 |
| 09:30:55 |
8.92 |
23 |
4920 |
卖出 |
| 09:30:58 |
8.91 |
51 |
4971 |
卖出 |
| 09:31:01 |
8.91 |
49 |
5020 |
买入 |
| 09:31:04 |
8.9 |
54 |
5074 |
卖出 |
| 09:31:07 |
8.9 |
2 |
5076 |
卖出 |
| 09:31:10 |
8.87 |
131 |
5207 |
卖出 |
| 09:31:13 |
8.9 |
8 |
5215 |
买入 |
| 09:31:16 |
8.89 |
18 |
5233 |
买入 |
| 09:31:19 |
8.87 |
15 |
5248 |
卖出 |
| 09:31:22 |
8.87 |
41 |
5289 |
卖出 |
| 09:31:25 |
8.87 |
74 |
5363 |
卖出 |
| 09:31:28 |
8.89 |
67 |
5430 |
买入 |
| 09:31:31 |
8.87 |
38 |
5468 |
卖出 |
| 09:31:34 |
8.9 |
30 |
5498 |
买入 |
| 09:31:37 |
8.9 |
109 |
5607 |
买入 |
| 09:31:40 |
8.91 |
133 |
5740 |
买入 |
| 09:31:43 |
8.91 |
141 |
5881 |
买入 |
| 09:31:46 |
8.93 |
27 |
5908 |
买入 |
| 09:31:49 |
8.94 |
124 |
6032 |
买入 |
| 09:31:52 |
8.95 |
8 |
6040 |
买入 |
| 09:31:55 |
8.94 |
51 |
6091 |
卖出 |
| 09:31:58 |
8.94 |
40 |
6131 |
卖出 |
| 09:32:01 |
8.94 |
22 |
6153 |
卖出 |
| 09:32:04 |
8.95 |
40 |
6193 |
买入 |
| 09:32:07 |
8.95 |
48 |
6241 |
买入 |
| 09:32:10 |
8.96 |
18 |
6259 |
卖出 |
| 09:32:13 |
8.97 |
64 |
6323 |
买入 |
| 09:32:16 |
8.96 |
69 |
6392 |
卖出 |
| 09:32:19 |
8.97 |
20 |
6412 |
买入 |
| 09:32:22 |
8.95 |
84 |
6496 |
卖出 |
| 09:32:25 |
8.96 |
26 |
6522 |
卖出 |
| 09:32:28 |
8.95 |
104 |
6626 |
卖出 |
| 09:32:31 |
8.96 |
133 |
6759 |
买入 |
| 09:32:34 |
8.95 |
47 |
6806 |
卖出 |
| 09:32:37 |
8.95 |
12 |
6818 |
买入 |
| 09:32:40 |
8.96 |
82 |
6900 |
买入 |
| 09:32:43 |
8.95 |
79 |
6979 |
卖出 |
| 09:32:46 |
8.95 |
55 |
7034 |
卖出 |
| 09:32:49 |
8.95 |
25 |
7059 |
卖出 |
| 09:32:52 |
8.96 |
139 |
7198 |
买入 |
| 09:32:55 |
8.97 |
23 |
7221 |
买入 |
| 09:32:58 |
8.99 |
367 |
7588 |
买入 |
| 09:33:01 |
8.98 |
186 |
7774 |
卖出 |
| 09:33:04 |
8.99 |
105 |
7879 |
买入 |
| 09:33:07 |
9.02 |
63 |
7942 |
买入 |
| 09:33:10 |
9.09 |
199 |
8141 |
买入 |
| 09:33:13 |
9.08 |
30 |
8171 |
买入 |
| 09:33:16 |
9.05 |
167 |
8338 |
买入 |
| 09:33:19 |
9.02 |
31 |
8369 |
卖出 |
| 09:33:22 |
9.02 |
42 |
8411 |
卖出 |
| 09:33:25 |
9.01 |
72 |
8483 |
卖出 |
| 09:33:28 |
9 |
124 |
8607 |
卖出 |
| 09:33:31 |
8.99 |
108 |
8715 |
卖出 |
| 09:33:34 |
9.01 |
59 |
8774 |
买入 |
| 09:33:37 |
9.01 |
61 |
8835 |
买入 |
| 09:33:40 |
9.02 |
5 |
8840 |
买入 |
| 09:33:43 |
9.04 |
70 |
8910 |
买入 |
| 09:33:46 |
9.03 |
126 |
9036 |
卖出 |
| 09:33:49 |
9.04 |
95 |
9131 |
买入 |
| 09:33:52 |
9.04 |
53 |
9184 |
卖出 |
| 09:33:55 |
9.03 |
72 |
9256 |
卖出 |
| 09:33:58 |
9.04 |
34 |
9290 |
买入 |
| 09:34:01 |
9.04 |
61 |
9351 |
卖出 |
| 09:34:04 |
9.04 |
95 |
9446 |
卖出 |
| 09:34:07 |
9.05 |
48 |
9494 |
买入 |
| 09:34:10 |
9.06 |
16 |
9510 |
买入 |
| 09:34:13 |
9.05 |
226 |
9736 |
卖出 |
| 09:34:16 |
9.06 |
49 |
9785 |
买入 |
| 09:34:19 |
9.06 |
35 |
9820 |
买入 |
| 09:34:22 |
9.05 |
39 |
9859 |
卖出 |
| 09:34:25 |
9.06 |
149 |
10008 |
买入 |
| 09:34:28 |
9.06 |
27 |
10035 |
卖出 |
| 09:34:31 |
9.06 |
55 |
10090 |
卖出 |
| 09:34:34 |
9.07 |
72 |
10162 |
买入 |
| 09:34:37 |
9.07 |
81 |
10243 |
卖出 |
| 09:34:40 |
9.06 |
118 |
10361 |
卖出 |
| 09:34:43 |
9.05 |
42 |
10403 |
卖出 |
| 09:34:46 |
9.06 |
84 |
10487 |
买入 |
| 09:34:49 |
9.05 |
49 |
10536 |
卖出 |
| 09:34:52 |
9.05 |
69 |
10605 |
卖出 |
| 09:34:55 |
9.06 |
17 |
10622 |
买入 |
| 09:34:58 |
9.06 |
98 |
10720 |
买入 |
| 09:35:01 |
9.06 |
52 |
10772 |
卖出 |
| 09:35:04 |
9.06 |
28 |
10800 |
卖出 |
| 09:35:07 |
9.05 |
29 |
10829 |
卖出 |
| 09:35:10 |
9.06 |
18 |
10847 |
买入 |
| 09:35:13 |
9.05 |
110 |
10957 |
卖出 |
| 09:35:16 |
9.06 |
119 |
11076 |
买入 |
| 09:35:19 |
9.08 |
28 |
11104 |
买入 |
| 09:35:22 |
9.08 |
71 |
11175 |
买入 |
| 09:35:25 |
9.08 |
18 |
11193 |
买入 |
| 09:35:28 |
9.08 |
23 |
11216 |
买入 |
| 09:35:31 |
9.08 |
98 |
11314 |
买入 |
| 09:35:34 |
9.07 |
78 |
11392 |
卖出 |
| 09:35:37 |
9.07 |
34 |
11426 |
买入 |
| 09:35:40 |
9.05 |
124 |
11550 |
卖出 |
| 09:35:43 |
9.05 |
122 |
11672 |
卖出 |
| 09:35:46 |
9.05 |
57 |
11729 |
买入 |
| 09:35:49 |
9.06 |
298 |
12027 |
买入 |
| 09:35:52 |
9.08 |
225 |
12252 |
买入 |
| 09:35:55 |
9.08 |
111 |
12363 |
买入 |
| 09:35:58 |
9.09 |
118 |
12481 |
买入 |
| 09:36:01 |
9.09 |
47 |
12528 |
买入 |
| 09:36:04 |
9.1 |
57 |
12585 |
买入 |
| 09:36:07 |
9.1 |
47 |
12632 |
买入 |
| 09:36:10 |
9.1 |
12 |
12644 |
买入 |
| 09:36:13 |
9.1 |
78 |
12722 |
买入 |
| 09:36:16 |
9.1 |
102 |
12824 |
买入 |
| 09:36:19 |
9.1 |
163 |
12987 |
买入 |
| 09:36:22 |
9.11 |
16 |
13003 |
买入 |
| 09:36:25 |
9.11 |
154 |
13157 |
买入 |
| 09:36:28 |
9.11 |
38 |
13195 |
买入 |
| 09:36:31 |
9.11 |
112 |
13307 |
买入 |
| 09:36:34 |
9.12 |
49 |
13356 |
买入 |
| 09:36:37 |
9.12 |
103 |
13459 |
卖出 |
| 09:36:40 |
9.12 |
7 |
13466 |
卖出 |
| 09:36:43 |
9.12 |
58 |
13524 |
买入 |
| 09:36:46 |
9.1 |
75 |
13599 |
卖出 |
| 09:36:49 |
9.1 |
83 |
13682 |
卖出 |
| 09:36:52 |
9.1 |
94 |
13776 |
卖出 |
| 09:36:55 |
9.1 |
154 |
13930 |
卖出 |
| 09:36:58 |
9.12 |
14 |
13944 |
买入 |
| 09:37:01 |
9.11 |
19 |
13963 |
卖出 |
| 09:37:04 |
9.11 |
97 |
14060 |
卖出 |
| 09:37:07 |
9.12 |
104 |
14164 |
买入 |
| 09:37:10 |
9.11 |
40 |
14204 |
卖出 |
| 09:37:13 |
9.1 |
72 |
14276 |
卖出 |
| 09:37:16 |
9.1 |
79 |
14355 |
卖出 |
| 09:37:19 |
9.1 |
34 |
14389 |
卖出 |
| 09:37:22 |
9.1 |
151 |
14540 |
卖出 |
| 09:37:25 |
9.09 |
43 |
14583 |
卖出 |
| 09:37:28 |
9.1 |
42 |
14625 |
买入 |
| 09:37:31 |
9.08 |
31 |
14656 |
卖出 |
| 09:37:37 |
9.08 |
2 |
14658 |
卖出 |
| 09:37:40 |
9.07 |
67 |
14725 |
卖出 |
| 09:37:43 |
9.07 |
14 |
14739 |
卖出 |
| 09:37:46 |
9.08 |
8 |
14747 |
买入 |
| 09:37:49 |
9.07 |
25 |
14772 |
卖出 |
| 09:37:52 |
9.07 |
12 |
14784 |
买入 |
| 09:37:55 |
9.07 |
64 |
14848 |
买入 |
| 09:37:58 |
9.07 |
43 |
14891 |
买入 |
| 09:38:01 |
9.07 |
135 |
15026 |
买入 |
| 09:38:04 |
9.06 |
117 |
15143 |
卖出 |
| 09:38:07 |
9.07 |
67 |
15210 |
买入 |
| 09:38:10 |
9.07 |
81 |
15291 |
买入 |
| 09:38:13 |
9.07 |
398 |
15689 |
买入 |
| 09:38:16 |
9.08 |
198 |
15887 |
买入 |
| 09:38:19 |
9.09 |
135 |
16022 |
买入 |
| 09:38:22 |
9.11 |
62 |
16084 |
买入 |
| 09:38:28 |
9.12 |
2 |
16086 |
买入 |
| 09:38:31 |
9.12 |
13 |
16099 |
买入 |
| 09:38:34 |
9.12 |
56 |
16155 |
买入 |
| 09:38:37 |
9.07 |
217 |
16372 |
卖出 |
| 09:38:40 |
9.1 |
140 |
16512 |
买入 |
| 09:38:43 |
9.1 |
1 |
16513 |
买入 |
| 09:38:46 |
9.09 |
24 |
16537 |
卖出 |
| 09:38:49 |
9.07 |
25 |
16562 |
卖出 |
| 09:38:52 |
9.09 |
20 |
16582 |
买入 |
| 09:38:55 |
9.07 |
24 |
16606 |
卖出 |
| 09:38:58 |
9.09 |
5 |
16611 |
买入 |
| 09:39:01 |
9.1 |
81 |
16692 |
买入 |
| 09:39:04 |
9.1 |
90 |
16782 |
买入 |
| 09:39:07 |
9.09 |
185 |
16967 |
卖出 |
| 09:39:10 |
9.08 |
588 |
17555 |
卖出 |
| 09:39:13 |
9.05 |
647 |
18202 |
卖出 |
| 09:39:16 |
9.05 |
180 |
18382 |
卖出 |
| 09:39:19 |
9.05 |
95 |
18477 |
卖出 |
| 09:39:22 |
9.06 |
181 |
18658 |
买入 |
| 09:39:25 |
9.05 |
235 |
18893 |
卖出 |
| 09:39:28 |
9.05 |
196 |
19089 |
卖出 |
| 09:39:31 |
9.04 |
1369 |
20458 |
卖出 |
| 09:39:34 |
9.03 |
35 |
20493 |
卖出 |
| 09:39:37 |
9.03 |
30 |
20523 |
卖出 |
| 09:39:40 |
9.02 |
38 |
20561 |
卖出 |
| 09:39:43 |
9.03 |
38 |
20599 |
买入 |
| 09:39:46 |
9.03 |
107 |
20706 |
买入 |
| 09:39:49 |
9.04 |
72 |
20778 |
买入 |
| 09:39:52 |
9.03 |
101 |
20879 |
卖出 |
| 09:39:55 |
9.04 |
10 |
20889 |
买入 |
| 09:39:58 |
9.03 |
76 |
20965 |
卖出 |
| 09:40:01 |
9.05 |
111 |
21076 |
买入 |
| 09:40:04 |
9.04 |
86 |
21162 |
卖出 |
| 09:40:07 |
9.05 |
11 |
21173 |
买入 |
| 09:40:10 |
9.04 |
7 |
21180 |
卖出 |
| 09:40:13 |
9.05 |
69 |
21249 |
买入 |
| 09:40:16 |
9.05 |
140 |
21389 |
买入 |
| 09:40:19 |
9.05 |
184 |
21573 |
买入 |
| 09:40:22 |
9.06 |
358 |
21931 |
买入 |
| 09:40:25 |
9.05 |
39 |
21970 |
卖出 |
| 09:40:28 |
9.05 |
66 |
22036 |
买入 |
| 09:40:31 |
9.04 |
110 |
22146 |
卖出 |
| 09:40:34 |
9.02 |
504 |
22650 |
卖出 |
| 09:40:37 |
9 |
278 |
22928 |
卖出 |
| 09:40:40 |
9 |
308 |
23236 |
卖出 |
| 09:40:43 |
9 |
104 |
23340 |
卖出 |
| 09:40:46 |
8.99 |
267 |
23607 |
卖出 |
| 09:40:49 |
8.99 |
48 |
23655 |
卖出 |
| 09:40:52 |
8.98 |
47 |
23702 |
卖出 |
| 09:40:55 |
8.98 |
28 |
23730 |
买入 |
| 09:40:58 |
8.95 |
230 |
23960 |
卖出 |
| 09:41:01 |
8.98 |
113 |
24073 |
买入 |
| 09:41:04 |
8.98 |
25 |
24098 |
买入 |
| 09:41:07 |
8.97 |
76 |
24174 |
卖出 |
| 09:41:10 |
8.98 |
29 |
24203 |
卖出 |
| 09:41:13 |
9 |
9 |
24212 |
买入 |
| 09:41:16 |
8.98 |
14 |
24226 |
卖出 |
| 09:41:19 |
8.99 |
1 |
24227 |
卖出 |
| 09:41:22 |
9 |
9 |
24236 |
买入 |
| 09:41:25 |
8.99 |
35 |
24271 |
卖出 |
| 09:41:28 |
9 |
40 |
24311 |
买入 |
| 09:41:31 |
9 |
239 |
24550 |
买入 |
| 09:41:34 |
9 |
33 |
24583 |
买入 |
| 09:41:46 |
9.04 |
123 |
24706 |
买入 |
| 09:41:49 |
9.01 |
17 |
24723 |
卖出 |
| 09:41:52 |
9.04 |
2 |
24725 |
买入 |
| 09:41:58 |
9.03 |
20 |
24745 |
买入 |
| 09:42:01 |
9.04 |
5 |
24750 |
买入 |
| 09:42:07 |
9.03 |
2 |
24752 |
买入 |
| 09:42:13 |
9.03 |
8 |
24760 |
买入 |
| 09:42:16 |
9.03 |
70 |
24830 |
买入 |
| 09:42:19 |
9.02 |
72 |
24902 |
卖出 |
| 09:42:22 |
9.01 |
56 |
24958 |
卖出 |
| 09:42:25 |
9.01 |
313 |
25271 |
卖出 |
| 09:42:28 |
9 |
50 |
25321 |
卖出 |
| 09:42:31 |
9 |
1 |
25322 |
买入 |
| 09:42:34 |
8.98 |
81 |
25403 |
卖出 |