安记食品[603696]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.4 |
130 |
130 |
集合竞价 |
| 09:15:04 |
9.15 |
130 |
130 |
集合竞价 |
| 09:15:08 |
9.28 |
130 |
130 |
集合竞价 |
| 09:15:11 |
9.28 |
137 |
137 |
集合竞价 |
| 09:15:14 |
9.28 |
137 |
137 |
集合竞价 |
| 09:15:28 |
9.28 |
137 |
137 |
集合竞价 |
| 09:15:46 |
9.28 |
137 |
137 |
集合竞价 |
| 09:16:10 |
9.28 |
140 |
140 |
集合竞价 |
| 09:16:25 |
8.92 |
437 |
437 |
集合竞价 |
| 09:16:28 |
9 |
437 |
437 |
集合竞价 |
| 09:16:43 |
8.99 |
437 |
437 |
集合竞价 |
| 09:16:49 |
8.99 |
437 |
437 |
集合竞价 |
| 09:17:04 |
8.99 |
437 |
437 |
集合竞价 |
| 09:17:10 |
8.99 |
437 |
437 |
集合竞价 |
| 09:17:13 |
8.99 |
462 |
462 |
集合竞价 |
| 09:17:22 |
8.99 |
468 |
468 |
集合竞价 |
| 09:17:25 |
9.08 |
468 |
468 |
集合竞价 |
| 09:17:31 |
9.09 |
462 |
462 |
集合竞价 |
| 09:17:37 |
9.08 |
472 |
472 |
集合竞价 |
| 09:17:43 |
9.08 |
474 |
474 |
集合竞价 |
| 09:17:52 |
9.29 |
208 |
208 |
集合竞价 |
| 09:18:19 |
9.29 |
221 |
221 |
集合竞价 |
| 09:18:46 |
9.29 |
221 |
221 |
集合竞价 |
| 09:18:49 |
9.28 |
200 |
200 |
集合竞价 |
| 09:18:52 |
9.28 |
175 |
175 |
集合竞价 |
| 09:18:58 |
9.28 |
177 |
177 |
集合竞价 |
| 09:19:13 |
9.28 |
203 |
203 |
集合竞价 |
| 09:19:16 |
9.28 |
207 |
207 |
集合竞价 |
| 09:19:22 |
9.28 |
280 |
280 |
集合竞价 |
| 09:19:31 |
9.28 |
293 |
293 |
集合竞价 |
| 09:19:34 |
9.28 |
293 |
293 |
集合竞价 |
| 09:19:37 |
9.28 |
294 |
294 |
集合竞价 |
| 09:19:46 |
9.28 |
294 |
294 |
集合竞价 |
| 09:19:49 |
9.28 |
316 |
316 |
集合竞价 |
| 09:20:01 |
9.28 |
317 |
317 |
集合竞价 |
| 09:20:13 |
9.28 |
324 |
324 |
集合竞价 |
| 09:20:16 |
9.28 |
350 |
350 |
集合竞价 |
| 09:20:22 |
9.28 |
353 |
353 |
集合竞价 |
| 09:20:49 |
9.28 |
353 |
353 |
集合竞价 |
| 09:20:58 |
9.28 |
353 |
353 |
集合竞价 |
| 09:21:01 |
9.28 |
353 |
353 |
集合竞价 |
| 09:21:04 |
9.28 |
397 |
397 |
集合竞价 |
| 09:21:19 |
9.28 |
415 |
415 |
集合竞价 |
| 09:21:22 |
9.28 |
415 |
415 |
集合竞价 |
| 09:21:37 |
9.28 |
415 |
415 |
集合竞价 |
| 09:21:46 |
9.24 |
457 |
457 |
集合竞价 |
| 09:21:52 |
9.2 |
460 |
460 |
集合竞价 |
| 09:21:58 |
9.2 |
464 |
464 |
集合竞价 |
| 09:22:04 |
9.2 |
467 |
467 |
集合竞价 |
| 09:22:08 |
9.2 |
468 |
468 |
集合竞价 |
| 09:22:13 |
9.2 |
468 |
468 |
集合竞价 |
| 09:22:19 |
9.2 |
474 |
474 |
集合竞价 |
| 09:22:22 |
9.2 |
490 |
490 |
集合竞价 |
| 09:22:26 |
9.2 |
490 |
490 |
集合竞价 |
| 09:22:29 |
9.2 |
497 |
497 |
集合竞价 |
| 09:22:31 |
9.2 |
517 |
517 |
集合竞价 |
| 09:22:35 |
9.2 |
518 |
518 |
集合竞价 |
| 09:22:38 |
9.2 |
518 |
518 |
集合竞价 |
| 09:22:41 |
9.2 |
518 |
518 |
集合竞价 |
| 09:22:44 |
9.2 |
520 |
520 |
集合竞价 |
| 09:22:47 |
9.2 |
520 |
520 |
集合竞价 |
| 09:22:53 |
9.2 |
520 |
520 |
集合竞价 |
| 09:22:59 |
9.2 |
520 |
520 |
集合竞价 |
| 09:23:05 |
9.18 |
529 |
529 |
集合竞价 |
| 09:23:14 |
9.16 |
548 |
548 |
集合竞价 |
| 09:23:20 |
9.16 |
548 |
548 |
集合竞价 |
| 09:23:23 |
9.16 |
558 |
558 |
集合竞价 |
| 09:23:26 |
9.16 |
558 |
558 |
集合竞价 |
| 09:23:32 |
9.15 |
561 |
561 |
集合竞价 |
| 09:23:35 |
9.16 |
588 |
588 |
集合竞价 |
| 09:23:41 |
9.16 |
619 |
619 |
集合竞价 |
| 09:23:44 |
9.16 |
619 |
619 |
集合竞价 |
| 09:23:47 |
9.16 |
619 |
619 |
集合竞价 |
| 09:23:50 |
9.16 |
630 |
630 |
集合竞价 |
| 09:23:53 |
9.16 |
634 |
634 |
集合竞价 |
| 09:23:59 |
9.16 |
640 |
640 |
集合竞价 |
| 09:24:02 |
9.16 |
640 |
640 |
集合竞价 |
| 09:24:05 |
9.16 |
778 |
778 |
集合竞价 |
| 09:24:14 |
9.16 |
786 |
786 |
集合竞价 |
| 09:24:17 |
9.16 |
786 |
786 |
集合竞价 |
| 09:24:20 |
9.16 |
873 |
873 |
集合竞价 |
| 09:24:23 |
9.16 |
883 |
883 |
集合竞价 |
| 09:24:26 |
9.16 |
889 |
889 |
集合竞价 |
| 09:24:29 |
9.16 |
889 |
889 |
集合竞价 |
| 09:24:32 |
9.16 |
889 |
889 |
集合竞价 |
| 09:24:35 |
9.15 |
915 |
915 |
集合竞价 |
| 09:24:38 |
9.15 |
937 |
937 |
集合竞价 |
| 09:24:41 |
9.15 |
977 |
977 |
集合竞价 |
| 09:24:44 |
9.15 |
1001 |
1001 |
集合竞价 |
| 09:24:47 |
9.15 |
1043 |
1043 |
集合竞价 |
| 09:24:50 |
9.15 |
1053 |
1053 |
集合竞价 |
| 09:24:53 |
9.16 |
1294 |
1294 |
集合竞价 |
| 09:24:56 |
9.18 |
1435 |
1435 |
集合竞价 |
| 09:24:59 |
9.18 |
1435 |
1435 |
集合竞价 |
| 09:25:04 |
9.22 |
1851 |
3286 |
卖出 |
| 09:30:02 |
9.24 |
320 |
3606 |
买入 |
| 09:30:05 |
9.24 |
443 |
4049 |
卖出 |
| 09:30:08 |
9.22 |
526 |
4575 |
卖出 |
| 09:30:11 |
9.22 |
412 |
4987 |
卖出 |
| 09:30:14 |
9.22 |
229 |
5216 |
买入 |
| 09:30:17 |
9.22 |
560 |
5776 |
买入 |
| 09:30:20 |
9.22 |
586 |
6362 |
卖出 |
| 09:30:23 |
9.24 |
280 |
6642 |
买入 |
| 09:30:26 |
9.21 |
23 |
6665 |
卖出 |
| 09:30:29 |
9.22 |
24 |
6689 |
买入 |
| 09:30:32 |
9.2 |
45 |
6734 |
卖出 |
| 09:30:35 |
9.21 |
142 |
6876 |
买入 |
| 09:30:38 |
9.21 |
90 |
6966 |
卖出 |
| 09:30:41 |
9.22 |
186 |
7152 |
买入 |
| 09:30:44 |
9.21 |
215 |
7367 |
卖出 |
| 09:30:47 |
9.22 |
89 |
7456 |
买入 |
| 09:30:50 |
9.21 |
27 |
7483 |
卖出 |
| 09:30:53 |
9.22 |
19 |
7502 |
买入 |
| 09:30:56 |
9.22 |
147 |
7649 |
买入 |
| 09:30:59 |
9.21 |
111 |
7760 |
卖出 |
| 09:31:02 |
9.18 |
243 |
8003 |
卖出 |
| 09:31:05 |
9.21 |
90 |
8093 |
卖出 |
| 09:31:08 |
9.18 |
122 |
8215 |
卖出 |
| 09:31:11 |
9.19 |
86 |
8301 |
买入 |
| 09:31:14 |
9.18 |
134 |
8435 |
卖出 |
| 09:31:17 |
9.18 |
348 |
8783 |
卖出 |
| 09:31:20 |
9.18 |
269 |
9052 |
买入 |
| 09:31:23 |
9.18 |
172 |
9224 |
买入 |
| 09:31:26 |
9.2 |
173 |
9397 |
买入 |
| 09:31:29 |
9.16 |
105 |
9502 |
卖出 |
| 09:31:32 |
9.2 |
42 |
9544 |
买入 |
| 09:31:35 |
9.19 |
95 |
9639 |
卖出 |
| 09:31:38 |
9.22 |
306 |
9945 |
买入 |
| 09:31:41 |
9.22 |
81 |
10026 |
买入 |
| 09:31:44 |
9.21 |
24 |
10050 |
卖出 |
| 09:31:47 |
9.23 |
51 |
10101 |
买入 |
| 09:31:50 |
9.2 |
115 |
10216 |
卖出 |
| 09:31:53 |
9.21 |
125 |
10341 |
买入 |
| 09:31:56 |
9.23 |
177 |
10518 |
买入 |
| 09:31:59 |
9.23 |
10 |
10528 |
卖出 |
| 09:32:02 |
9.24 |
244 |
10772 |
买入 |
| 09:32:05 |
9.24 |
152 |
10924 |
买入 |
| 09:32:08 |
9.25 |
121 |
11045 |
买入 |
| 09:32:11 |
9.24 |
133 |
11178 |
卖出 |
| 09:32:14 |
9.25 |
120 |
11298 |
买入 |
| 09:32:17 |
9.26 |
402 |
11700 |
买入 |
| 09:32:20 |
9.27 |
38 |
11738 |
买入 |
| 09:32:23 |
9.27 |
115 |
11853 |
买入 |
| 09:32:26 |
9.28 |
41 |
11894 |
买入 |
| 09:32:29 |
9.27 |
403 |
12297 |
卖出 |
| 09:32:32 |
9.28 |
154 |
12451 |
买入 |
| 09:32:35 |
9.28 |
172 |
12623 |
买入 |
| 09:32:38 |
9.29 |
69 |
12692 |
买入 |
| 09:32:41 |
9.28 |
375 |
13067 |
卖出 |
| 09:32:44 |
9.29 |
64 |
13131 |
买入 |
| 09:32:47 |
9.3 |
149 |
13280 |
买入 |
| 09:32:50 |
9.3 |
41 |
13321 |
买入 |
| 09:32:53 |
9.3 |
18 |
13339 |
卖出 |
| 09:32:56 |
9.31 |
167 |
13506 |
买入 |
| 09:32:59 |
9.31 |
30 |
13536 |
买入 |
| 09:33:02 |
9.31 |
114 |
13650 |
卖出 |
| 09:33:05 |
9.32 |
95 |
13745 |
买入 |
| 09:33:08 |
9.32 |
107 |
13852 |
买入 |
| 09:33:11 |
9.3 |
66 |
13918 |
卖出 |
| 09:33:14 |
9.3 |
207 |
14125 |
卖出 |
| 09:33:17 |
9.31 |
366 |
14491 |
买入 |
| 09:33:20 |
9.31 |
51 |
14542 |
买入 |
| 09:33:23 |
9.3 |
160 |
14702 |
买入 |
| 09:33:26 |
9.3 |
122 |
14824 |
买入 |
| 09:33:29 |
9.29 |
57 |
14881 |
卖出 |
| 09:33:32 |
9.29 |
105 |
14986 |
买入 |
| 09:33:35 |
9.28 |
131 |
15117 |
卖出 |
| 09:33:38 |
9.29 |
54 |
15171 |
买入 |
| 09:33:41 |
9.29 |
208 |
15379 |
卖出 |
| 09:33:44 |
9.29 |
104 |
15483 |
卖出 |
| 09:33:47 |
9.28 |
30 |
15513 |
卖出 |
| 09:33:50 |
9.29 |
214 |
15727 |
买入 |
| 09:33:53 |
9.28 |
134 |
15861 |
卖出 |
| 09:33:56 |
9.28 |
143 |
16004 |
卖出 |
| 09:33:59 |
9.28 |
24 |
16028 |
买入 |
| 09:34:02 |
9.27 |
46 |
16074 |
卖出 |
| 09:34:05 |
9.28 |
136 |
16210 |
买入 |
| 09:34:08 |
9.27 |
23 |
16233 |
买入 |
| 09:34:11 |
9.26 |
21 |
16254 |
卖出 |
| 09:34:14 |
9.27 |
14 |
16268 |
买入 |
| 09:34:17 |
9.28 |
186 |
16454 |
买入 |
| 09:34:20 |
9.27 |
198 |
16652 |
卖出 |
| 09:34:23 |
9.27 |
108 |
16760 |
买入 |
| 09:34:26 |
9.27 |
101 |
16861 |
买入 |
| 09:34:29 |
9.27 |
139 |
17000 |
买入 |
| 09:34:32 |
9.27 |
64 |
17064 |
买入 |
| 09:34:35 |
9.26 |
60 |
17124 |
卖出 |
| 09:34:38 |
9.26 |
119 |
17243 |
卖出 |
| 09:34:41 |
9.26 |
165 |
17408 |
卖出 |
| 09:34:44 |
9.26 |
281 |
17689 |
买入 |
| 09:34:47 |
9.26 |
119 |
17808 |
买入 |
| 09:34:50 |
9.27 |
193 |
18001 |
买入 |
| 09:34:53 |
9.29 |
276 |
18277 |
买入 |
| 09:34:56 |
9.3 |
40 |
18317 |
买入 |
| 09:34:59 |
9.31 |
289 |
18606 |
买入 |
| 09:35:02 |
9.33 |
196 |
18802 |
买入 |
| 09:35:05 |
9.33 |
169 |
18971 |
买入 |
| 09:35:08 |
9.34 |
427 |
19398 |
买入 |
| 09:35:11 |
9.33 |
58 |
19456 |
卖出 |
| 09:35:14 |
9.35 |
251 |
19707 |
买入 |
| 09:35:17 |
9.34 |
166 |
19873 |
卖出 |
| 09:35:20 |
9.35 |
34 |
19907 |
买入 |
| 09:35:23 |
9.34 |
96 |
20003 |
卖出 |
| 09:35:26 |
9.34 |
263 |
20266 |
卖出 |
| 09:35:29 |
9.34 |
62 |
20328 |
买入 |
| 09:35:32 |
9.34 |
65 |
20393 |
买入 |
| 09:35:35 |
9.34 |
169 |
20562 |
买入 |
| 09:35:38 |
9.34 |
109 |
20671 |
卖出 |
| 09:35:41 |
9.35 |
345 |
21016 |
买入 |
| 09:35:44 |
9.34 |
155 |
21171 |
卖出 |
| 09:35:47 |
9.33 |
248 |
21419 |
卖出 |
| 09:35:50 |
9.36 |
183 |
21602 |
买入 |
| 09:35:53 |
9.33 |
154 |
21756 |
卖出 |
| 09:35:56 |
9.32 |
39 |
21795 |
卖出 |
| 09:35:59 |
9.33 |
173 |
21968 |
买入 |
| 09:36:02 |
9.33 |
171 |
22139 |
买入 |
| 09:36:05 |
9.33 |
220 |
22359 |
买入 |
| 09:36:08 |
9.33 |
136 |
22495 |
买入 |
| 09:36:11 |
9.32 |
88 |
22583 |
卖出 |
| 09:36:14 |
9.34 |
17 |
22600 |
买入 |
| 09:36:17 |
9.34 |
7 |
22607 |
买入 |
| 09:36:20 |
9.34 |
54 |
22661 |
买入 |
| 09:36:23 |
9.34 |
91 |
22752 |
买入 |
| 09:36:26 |
9.34 |
97 |
22849 |
买入 |
| 09:36:29 |
9.33 |
62 |
22911 |
卖出 |
| 09:36:32 |
9.34 |
72 |
22983 |
买入 |
| 09:36:35 |
9.34 |
21 |
23004 |
买入 |
| 09:36:38 |
9.33 |
43 |
23047 |
卖出 |
| 09:36:41 |
9.33 |
79 |
23126 |
卖出 |
| 09:36:44 |
9.34 |
55 |
23181 |
买入 |
| 09:36:47 |
9.33 |
67 |
23248 |
卖出 |
| 09:36:50 |
9.32 |
85 |
23333 |
卖出 |
| 09:36:53 |
9.34 |
142 |
23475 |
买入 |
| 09:36:56 |
9.34 |
27 |
23502 |
买入 |
| 09:36:59 |
9.34 |
54 |
23556 |
买入 |
| 09:37:02 |
9.34 |
24 |
23580 |
买入 |
| 09:37:05 |
9.33 |
73 |
23653 |
卖出 |
| 09:37:08 |
9.33 |
68 |
23721 |
卖出 |
| 09:37:11 |
9.34 |
124 |
23845 |
买入 |
| 09:37:14 |
9.34 |
177 |
24022 |
买入 |
| 09:37:17 |
9.34 |
87 |
24109 |
卖出 |
| 09:37:20 |
9.35 |
25 |
24134 |
买入 |
| 09:37:23 |
9.35 |
77 |
24211 |
买入 |
| 09:37:26 |
9.35 |
133 |
24344 |
买入 |
| 09:37:29 |
9.35 |
114 |
24458 |
买入 |
| 09:37:32 |
9.35 |
43 |
24501 |
买入 |
| 09:37:35 |
9.34 |
3 |
24504 |
买入 |
| 09:37:38 |
9.34 |
57 |
24561 |
买入 |
| 09:37:41 |
9.34 |
38 |
24599 |
买入 |
| 09:37:44 |
9.34 |
6 |
24605 |
买入 |
| 09:37:47 |
9.33 |
259 |
24864 |
卖出 |
| 09:37:50 |
9.35 |
123 |
24987 |
买入 |
| 09:37:56 |
9.35 |
126 |
25113 |
买入 |
| 09:37:59 |
9.35 |
15 |
25128 |
买入 |
| 09:38:02 |
9.35 |
46 |
25174 |
买入 |
| 09:38:05 |
9.35 |
185 |
25359 |
买入 |
| 09:38:08 |
9.36 |
267 |
25626 |
买入 |
| 09:38:11 |
9.35 |
30 |
25656 |
卖出 |
| 09:38:14 |
9.37 |
358 |
26014 |
买入 |
| 09:38:17 |
9.37 |
69 |
26083 |
买入 |
| 09:38:20 |
9.37 |
12 |
26095 |
卖出 |
| 09:38:23 |
9.37 |
81 |
26176 |
买入 |
| 09:38:26 |
9.37 |
72 |
26248 |
买入 |
| 09:38:29 |
9.37 |
118 |
26366 |
买入 |
| 09:38:32 |
9.37 |
30 |
26396 |
卖出 |
| 09:38:35 |
9.37 |
162 |
26558 |
卖出 |
| 09:38:38 |
9.37 |
94 |
26652 |
卖出 |
| 09:38:41 |
9.37 |
350 |
27002 |
买入 |
| 09:38:44 |
9.37 |
19 |
27021 |
买入 |
| 09:38:47 |
9.36 |
125 |
27146 |
卖出 |
| 09:38:50 |
9.38 |
40 |
27186 |
买入 |
| 09:38:53 |
9.38 |
29 |
27215 |
买入 |
| 09:38:56 |
9.38 |
117 |
27332 |
买入 |
| 09:38:59 |
9.38 |
72 |
27404 |
买入 |
| 09:39:02 |
9.38 |
194 |
27598 |
买入 |
| 09:39:05 |
9.37 |
32 |
27630 |
卖出 |
| 09:39:08 |
9.38 |
206 |
27836 |
买入 |
| 09:39:11 |
9.37 |
109 |
27945 |
卖出 |
| 09:39:14 |
9.36 |
90 |
28035 |
卖出 |
| 09:39:17 |
9.31 |
693 |
28728 |
卖出 |
| 09:39:20 |
9.32 |
53 |
28781 |
买入 |
| 09:39:23 |
9.32 |
70 |
28851 |
买入 |
| 09:39:26 |
9.35 |
2 |
28853 |
买入 |
| 09:39:29 |
9.31 |
49 |
28902 |
卖出 |
| 09:39:32 |
9.32 |
23 |
28925 |
卖出 |
| 09:39:35 |
9.34 |
60 |
28985 |
买入 |
| 09:39:41 |
9.32 |
65 |
29050 |
卖出 |
| 09:39:44 |
9.33 |
54 |
29104 |
买入 |
| 09:39:47 |
9.32 |
73 |
29177 |
卖出 |
| 09:39:50 |
9.34 |
43 |
29220 |
买入 |
| 09:39:53 |
9.36 |
864 |
30084 |
买入 |
| 09:39:56 |
9.36 |
54 |
30138 |
卖出 |
| 09:39:59 |
9.36 |
39 |
30177 |
卖出 |
| 09:40:02 |
9.34 |
20 |
30197 |
卖出 |
| 09:40:05 |
9.34 |
85 |
30282 |
卖出 |
| 09:40:08 |
9.37 |
856 |
31138 |
买入 |
| 09:40:11 |
9.36 |
157 |
31295 |
卖出 |
| 09:40:14 |
9.36 |
31 |
31326 |
买入 |
| 09:40:17 |
9.36 |
36 |
31362 |
买入 |
| 09:40:20 |
9.35 |
1302 |
32664 |
卖出 |