一鸣食品[605179]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.52 |
1 |
1 |
集合竞价 |
| 09:15:08 |
10.5 |
1 |
1 |
集合竞价 |
| 09:15:11 |
10.4 |
1 |
1 |
集合竞价 |
| 09:15:25 |
10.4 |
4 |
4 |
集合竞价 |
| 09:15:46 |
10.4 |
4 |
4 |
集合竞价 |
| 09:16:40 |
10.41 |
4 |
4 |
集合竞价 |
| 09:18:52 |
10.41 |
6 |
6 |
集合竞价 |
| 09:19:40 |
10.41 |
4 |
4 |
集合竞价 |
| 09:20:40 |
10.41 |
7 |
7 |
集合竞价 |
| 09:21:34 |
10.42 |
11 |
11 |
集合竞价 |
| 09:21:55 |
10.42 |
11 |
11 |
集合竞价 |
| 09:22:26 |
10.42 |
19 |
19 |
集合竞价 |
| 09:23:17 |
10.42 |
20 |
20 |
集合竞价 |
| 09:23:35 |
10.41 |
31 |
31 |
集合竞价 |
| 09:23:44 |
10.42 |
32 |
32 |
集合竞价 |
| 09:24:05 |
10.42 |
34 |
34 |
集合竞价 |
| 09:24:14 |
10.41 |
134 |
134 |
集合竞价 |
| 09:24:38 |
10.41 |
139 |
139 |
集合竞价 |
| 09:24:44 |
10.41 |
139 |
139 |
集合竞价 |
| 09:24:47 |
10.41 |
139 |
139 |
集合竞价 |
| 09:24:50 |
10.41 |
144 |
144 |
集合竞价 |
| 09:24:56 |
10.41 |
144 |
144 |
集合竞价 |
| 09:24:59 |
10.45 |
185 |
185 |
集合竞价 |
| 09:25:04 |
10.46 |
190 |
375 |
卖出 |
| 09:30:02 |
10.45 |
334 |
709 |
卖出 |
| 09:30:05 |
10.47 |
73 |
782 |
买入 |
| 09:30:08 |
10.52 |
61 |
843 |
买入 |
| 09:30:11 |
10.48 |
176 |
1019 |
卖出 |
| 09:30:14 |
10.48 |
24 |
1043 |
卖出 |
| 09:30:20 |
10.54 |
37 |
1080 |
买入 |
| 09:30:23 |
10.54 |
70 |
1150 |
卖出 |
| 09:30:26 |
10.55 |
11 |
1161 |
买入 |
| 09:30:29 |
10.56 |
2 |
1163 |
买入 |
| 09:30:32 |
10.58 |
6 |
1169 |
买入 |
| 09:30:35 |
10.58 |
22 |
1191 |
买入 |
| 09:30:38 |
10.59 |
10 |
1201 |
买入 |
| 09:30:41 |
10.59 |
1 |
1202 |
买入 |
| 09:30:44 |
10.64 |
65 |
1267 |
买入 |
| 09:30:50 |
10.59 |
10 |
1277 |
卖出 |
| 09:30:53 |
10.59 |
9 |
1286 |
卖出 |
| 09:30:56 |
10.56 |
38 |
1324 |
卖出 |
| 09:30:59 |
10.59 |
56 |
1380 |
买入 |
| 09:31:05 |
10.57 |
8 |
1388 |
买入 |
| 09:31:08 |
10.56 |
11 |
1399 |
卖出 |
| 09:31:11 |
10.65 |
20 |
1419 |
买入 |
| 09:31:14 |
10.57 |
28 |
1447 |
卖出 |
| 09:31:17 |
10.57 |
13 |
1460 |
买入 |
| 09:31:20 |
10.64 |
59 |
1519 |
买入 |
| 09:31:35 |
10.62 |
20 |
1539 |
买入 |
| 09:31:50 |
10.62 |
18 |
1557 |
买入 |
| 09:32:14 |
10.63 |
4 |
1561 |
卖出 |
| 09:32:17 |
10.64 |
2 |
1563 |
买入 |
| 09:32:20 |
10.64 |
1 |
1564 |
买入 |
| 09:32:29 |
10.64 |
13 |
1577 |
买入 |
| 09:32:35 |
10.66 |
11 |
1588 |
买入 |
| 09:32:41 |
10.65 |
16 |
1604 |
买入 |
| 09:32:44 |
10.66 |
8 |
1612 |
买入 |
| 09:32:47 |
10.66 |
1 |
1613 |
卖出 |
| 09:32:53 |
10.66 |
20 |
1633 |
卖出 |
| 09:33:02 |
10.64 |
34 |
1667 |
卖出 |
| 09:33:05 |
10.65 |
1 |
1668 |
卖出 |
| 09:33:17 |
10.65 |
12 |
1680 |
买入 |
| 09:33:23 |
10.65 |
23 |
1703 |
卖出 |
| 09:33:26 |
10.65 |
3 |
1706 |
卖出 |
| 09:33:29 |
10.65 |
10 |
1716 |
买入 |
| 09:33:32 |
10.66 |
66 |
1782 |
买入 |
| 09:33:35 |
10.66 |
6 |
1788 |
买入 |
| 09:33:47 |
10.66 |
31 |
1819 |
买入 |
| 09:33:50 |
10.65 |
13 |
1832 |
买入 |
| 09:34:05 |
10.64 |
5 |
1837 |
卖出 |
| 09:34:08 |
10.64 |
17 |
1854 |
卖出 |
| 09:34:14 |
10.64 |
37 |
1891 |
卖出 |
| 09:34:20 |
10.64 |
13 |
1904 |
卖出 |
| 09:34:23 |
10.64 |
2 |
1906 |
卖出 |
| 09:34:26 |
10.64 |
5 |
1911 |
卖出 |
| 09:35:02 |
10.64 |
14 |
1925 |
卖出 |
| 09:35:05 |
10.64 |
1 |
1926 |
买入 |
| 09:35:08 |
10.63 |
2 |
1928 |
卖出 |
| 09:35:14 |
10.64 |
1 |
1929 |
买入 |
| 09:35:17 |
10.64 |
1 |
1930 |
买入 |
| 09:35:20 |
10.64 |
5 |
1935 |
买入 |
| 09:35:23 |
10.64 |
2 |
1937 |
买入 |
| 09:35:32 |
10.63 |
5 |
1942 |
卖出 |
| 09:35:35 |
10.63 |
200 |
2142 |
买入 |
| 09:35:38 |
10.63 |
96 |
2238 |
买入 |
| 09:35:41 |
10.66 |
12 |
2250 |
买入 |
| 09:35:44 |
10.66 |
11 |
2261 |
买入 |
| 09:35:47 |
10.66 |
37 |
2298 |
买入 |
| 09:35:50 |
10.67 |
17 |
2315 |
买入 |
| 09:36:02 |
10.69 |
11 |
2326 |
买入 |
| 09:36:05 |
10.69 |
2 |
2328 |
买入 |
| 09:36:17 |
10.69 |
6 |
2334 |
买入 |
| 09:36:20 |
10.69 |
1 |
2335 |
买入 |
| 09:36:26 |
10.68 |
1 |
2336 |
卖出 |
| 09:36:38 |
10.67 |
37 |
2373 |
卖出 |
| 09:36:44 |
10.7 |
95 |
2468 |
买入 |
| 09:36:47 |
10.7 |
20 |
2488 |
卖出 |
| 09:36:56 |
10.75 |
10 |
2498 |
买入 |
| 09:37:08 |
10.76 |
2 |
2500 |
卖出 |
| 09:37:11 |
10.76 |
2 |
2502 |
卖出 |
| 09:37:17 |
10.75 |
35 |
2537 |
卖出 |
| 09:37:23 |
10.75 |
1 |
2538 |
卖出 |
| 09:37:26 |
10.76 |
71 |
2609 |
买入 |
| 09:37:29 |
10.75 |
4 |
2613 |
卖出 |
| 09:37:32 |
10.75 |
19 |
2632 |
卖出 |
| 09:37:35 |
10.75 |
2 |
2634 |
卖出 |
| 09:37:38 |
10.75 |
2 |
2636 |
卖出 |
| 09:37:41 |
10.75 |
2 |
2638 |
买入 |
| 09:37:53 |
10.76 |
4 |
2642 |
买入 |
| 09:38:05 |
10.72 |
32 |
2674 |
卖出 |
| 09:38:08 |
10.77 |
41 |
2715 |
买入 |
| 09:38:20 |
10.77 |
12 |
2727 |
买入 |
| 09:38:26 |
10.77 |
2 |
2729 |
买入 |
| 09:38:29 |
10.78 |
18 |
2747 |
买入 |
| 09:38:32 |
10.78 |
21 |
2768 |
买入 |
| 09:38:35 |
10.79 |
4 |
2772 |
买入 |
| 09:38:50 |
10.82 |
205 |
2977 |
买入 |
| 09:38:53 |
10.8 |
32 |
3009 |
卖出 |
| 09:39:05 |
10.81 |
8 |
3017 |
卖出 |
| 09:39:08 |
10.82 |
38 |
3055 |
买入 |
| 09:39:11 |
10.82 |
2 |
3057 |
买入 |
| 09:39:17 |
10.82 |
42 |
3099 |
买入 |
| 09:39:20 |
10.82 |
17 |
3116 |
买入 |
| 09:39:26 |
10.83 |
36 |
3152 |
买入 |
| 09:39:32 |
10.83 |
15 |
3167 |
卖出 |
| 09:39:38 |
10.82 |
2 |
3169 |
卖出 |
| 09:39:47 |
10.79 |
64 |
3233 |
卖出 |
| 09:39:53 |
10.79 |
89 |
3322 |
买入 |
| 09:39:59 |
10.8 |
20 |
3342 |
卖出 |
| 09:40:02 |
10.82 |
20 |
3362 |
买入 |
| 09:40:05 |
10.82 |
16 |
3378 |
买入 |
| 09:40:08 |
10.82 |
40 |
3418 |
买入 |
| 09:40:11 |
10.83 |
44 |
3462 |
买入 |
| 09:40:14 |
10.83 |
25 |
3487 |
买入 |
| 09:40:17 |
10.85 |
26 |
3513 |
买入 |
| 09:40:20 |
10.88 |
42 |
3555 |
买入 |
| 09:40:23 |
10.88 |
19 |
3574 |
买入 |
| 09:40:26 |
10.88 |
1 |
3575 |
卖出 |
| 09:40:32 |
10.89 |
12 |
3587 |
买入 |
| 09:40:35 |
10.88 |
13 |
3600 |
卖出 |
| 09:40:44 |
10.86 |
5 |
3605 |
卖出 |
| 09:40:53 |
10.86 |
8 |
3613 |
卖出 |
| 09:40:59 |
10.85 |
20 |
3633 |
卖出 |
| 09:41:05 |
10.89 |
122 |
3755 |
买入 |
| 09:41:08 |
10.86 |
91 |
3846 |
卖出 |
| 09:41:11 |
10.88 |
82 |
3928 |
买入 |
| 09:41:14 |
10.87 |
74 |
4002 |
卖出 |
| 09:41:17 |
10.88 |
10 |
4012 |
买入 |
| 09:41:26 |
10.88 |
1 |
4013 |
买入 |
| 09:41:47 |
10.85 |
5 |
4018 |
卖出 |
| 09:41:53 |
10.84 |
2 |
4020 |
卖出 |
| 09:41:59 |
10.84 |
42 |
4062 |
卖出 |
| 09:42:02 |
10.84 |
8 |
4070 |
买入 |
| 09:42:05 |
10.83 |
10 |
4080 |
卖出 |
| 09:42:11 |
10.85 |
5 |
4085 |
买入 |
| 09:42:17 |
10.83 |
10 |
4095 |
卖出 |
| 09:42:26 |
10.84 |
5 |
4100 |
买入 |
| 09:42:29 |
10.81 |
37 |
4137 |
卖出 |
| 09:42:41 |
10.81 |
5 |
4142 |
卖出 |
| 09:42:44 |
10.83 |
1 |
4143 |
买入 |
| 09:42:53 |
10.81 |
21 |
4164 |
卖出 |
| 09:42:56 |
10.81 |
65 |
4229 |
卖出 |
| 09:42:59 |
10.81 |
6 |
4235 |
买入 |
| 09:43:14 |
10.8 |
10 |
4245 |
买入 |
| 09:43:17 |
10.81 |
2 |
4247 |
买入 |
| 09:43:20 |
10.81 |
4 |
4251 |
买入 |
| 09:43:23 |
10.81 |
4 |
4255 |
买入 |
| 09:43:26 |
10.8 |
8 |
4263 |
卖出 |
| 09:43:29 |
10.8 |
4 |
4267 |
卖出 |
| 09:43:32 |
10.81 |
37 |
4304 |
买入 |
| 09:43:53 |
10.81 |
1 |
4305 |
卖出 |
| 09:44:14 |
10.81 |
8 |
4313 |
买入 |
| 09:44:32 |
10.81 |
5 |
4318 |
买入 |
| 09:44:35 |
10.8 |
23 |
4341 |
卖出 |
| 09:44:38 |
10.8 |
1 |
4342 |
买入 |
| 09:44:41 |
10.8 |
9 |
4351 |
买入 |
| 09:44:44 |
10.81 |
13 |
4364 |
买入 |
| 09:44:47 |
10.82 |
3 |
4367 |
买入 |
| 09:44:53 |
10.84 |
37 |
4404 |
买入 |
| 09:45:08 |
10.85 |
70 |
4474 |
买入 |
| 09:45:11 |
10.83 |
1 |
4475 |
卖出 |
| 09:45:14 |
10.83 |
23 |
4498 |
买入 |
| 09:45:20 |
10.81 |
2 |
4500 |
卖出 |
| 09:45:41 |
10.85 |
5 |
4505 |
买入 |
| 09:45:44 |
10.84 |
1 |
4506 |
卖出 |
| 09:46:08 |
10.84 |
50 |
4556 |
买入 |
| 09:46:11 |
10.84 |
32 |
4588 |
买入 |
| 09:46:14 |
10.83 |
10 |
4598 |
卖出 |
| 09:46:56 |
10.82 |
12 |
4610 |
卖出 |
| 09:47:02 |
10.83 |
1 |
4611 |
买入 |
| 09:47:05 |
10.83 |
15 |
4626 |
买入 |
| 09:47:08 |
10.84 |
54 |
4680 |
买入 |
| 09:47:11 |
10.84 |
9 |
4689 |
买入 |
| 09:47:14 |
10.84 |
3 |
4692 |
买入 |
| 09:47:17 |
10.84 |
72 |
4764 |
买入 |
| 09:47:20 |
10.85 |
21 |
4785 |
买入 |
| 09:47:23 |
10.85 |
64 |
4849 |
买入 |
| 09:47:26 |
10.86 |
87 |
4936 |
买入 |
| 09:47:32 |
10.86 |
1 |
4937 |
买入 |
| 09:47:35 |
10.86 |
6 |
4943 |
买入 |
| 09:47:38 |
10.85 |
5 |
4948 |
卖出 |
| 09:47:47 |
10.85 |
6 |
4954 |
卖出 |
| 09:47:50 |
10.85 |
10 |
4964 |
卖出 |
| 09:48:08 |
10.85 |
10 |
4974 |
买入 |
| 09:48:14 |
10.86 |
29 |
5003 |
买入 |
| 09:48:17 |
10.86 |
16 |
5019 |
买入 |
| 09:48:20 |
10.86 |
20 |
5039 |
买入 |
| 09:48:23 |
10.86 |
7 |
5046 |
卖出 |
| 09:48:26 |
10.85 |
5 |
5051 |
卖出 |
| 09:48:38 |
10.86 |
3 |
5054 |
卖出 |
| 09:48:41 |
10.86 |
10 |
5064 |
买入 |
| 09:48:44 |
10.86 |
12 |
5076 |
买入 |
| 09:48:53 |
10.86 |
4 |
5080 |
买入 |
| 09:48:56 |
10.85 |
17 |
5097 |
卖出 |
| 09:48:59 |
10.85 |
3 |
5100 |
买入 |
| 09:49:05 |
10.85 |
3 |
5103 |
买入 |
| 09:49:08 |
10.85 |
9 |
5112 |
买入 |
| 09:49:11 |
10.85 |
3 |
5115 |
买入 |
| 09:49:20 |
10.84 |
13 |
5128 |
卖出 |
| 09:49:32 |
10.84 |
1 |
5129 |
买入 |
| 09:49:50 |
10.84 |
51 |
5180 |
买入 |
| 09:50:05 |
10.81 |
19 |
5199 |
卖出 |
| 09:50:26 |
10.84 |
15 |
5214 |
买入 |
| 09:50:29 |
10.84 |
22 |
5236 |
买入 |
| 09:50:32 |
10.85 |
53 |
5289 |
买入 |
| 09:50:38 |
10.86 |
48 |
5337 |
买入 |
| 09:50:41 |
10.84 |
15 |
5352 |
卖出 |
| 09:50:47 |
10.86 |
7 |
5359 |
买入 |
| 09:50:53 |
10.86 |
7 |
5366 |
买入 |
| 09:50:56 |
10.87 |
3 |
5369 |
买入 |
| 09:50:59 |
10.87 |
16 |
5385 |
买入 |
| 09:51:02 |
10.88 |
45 |
5430 |
买入 |
| 09:51:05 |
10.88 |
11 |
5441 |
买入 |
| 09:51:08 |
10.88 |
5 |
5446 |
买入 |
| 09:51:11 |
10.88 |
4 |
5450 |
买入 |
| 09:51:17 |
10.88 |
14 |
5464 |
买入 |
| 09:51:20 |
10.88 |
2 |
5466 |
买入 |
| 09:51:23 |
10.88 |
52 |
5518 |
买入 |
| 09:51:32 |
10.89 |
22 |
5540 |
买入 |
| 09:51:47 |
10.9 |
10 |
5550 |
买入 |
| 09:52:02 |
10.89 |
33 |
5583 |
卖出 |
| 09:52:05 |
10.89 |
11 |
5594 |
买入 |
| 09:52:08 |
10.9 |
18 |
5612 |
买入 |
| 09:52:11 |
10.91 |
25 |
5637 |
买入 |
| 09:52:17 |
10.91 |
3 |
5640 |
买入 |
| 09:52:29 |
10.91 |
107 |
5747 |
买入 |
| 09:52:32 |
10.91 |
12 |
5759 |
买入 |
| 09:52:38 |
10.91 |
1 |
5760 |
买入 |
| 09:52:53 |
10.9 |
15 |
5775 |
卖出 |
| 09:53:02 |
10.9 |
1 |
5776 |
买入 |
| 09:53:17 |
10.93 |
303 |
6079 |
买入 |
| 09:53:20 |
10.95 |
17 |
6096 |
买入 |
| 09:53:23 |
10.95 |
11 |
6107 |
买入 |
| 09:53:29 |
10.95 |
3 |
6110 |
买入 |
| 09:53:44 |
10.94 |
8 |
6118 |
卖出 |
| 09:54:02 |
10.93 |
10 |
6128 |
卖出 |
| 09:54:05 |
10.94 |
1 |
6129 |
买入 |
| 09:54:14 |
10.94 |
1 |
6130 |
买入 |
| 09:54:17 |
10.94 |
8 |
6138 |
买入 |
| 09:54:29 |
10.94 |
10 |
6148 |
买入 |
| 09:54:35 |
10.94 |
10 |
6158 |
买入 |
| 09:54:53 |
10.9 |
33 |
6191 |
卖出 |
| 09:54:59 |
10.9 |
7 |
6198 |
卖出 |
| 09:55:14 |
10.89 |
10 |
6208 |
卖出 |
| 09:55:29 |
10.93 |
2 |
6210 |
买入 |
| 09:55:32 |
10.93 |
3 |
6213 |
买入 |
| 09:56:11 |
10.94 |
15 |
6228 |
买入 |
| 09:56:14 |
10.94 |
4 |
6232 |
买入 |
| 09:56:23 |
10.94 |
51 |
6283 |
买入 |
| 09:56:26 |
10.95 |
1 |
6284 |
买入 |
| 09:56:32 |
10.94 |
1 |
6285 |
卖出 |
| 09:57:11 |
10.95 |
5 |
6290 |
买入 |
| 09:57:20 |
10.95 |
22 |
6312 |
买入 |
| 09:57:23 |
10.94 |
1 |
6313 |
卖出 |
| 09:58:05 |
10.95 |
20 |
6333 |
买入 |
| 09:58:08 |
10.93 |
25 |
6358 |
卖出 |
| 09:58:14 |
10.95 |
1 |
6359 |
买入 |
| 09:58:17 |
10.95 |
1 |
6360 |
买入 |
| 09:58:26 |
10.95 |
5 |
6365 |
买入 |
| 09:58:47 |
10.95 |
2 |
6367 |
买入 |
| 09:58:53 |
10.95 |
17 |
6384 |
买入 |
| 09:58:56 |
10.95 |
8 |
6392 |
买入 |
| 09:59:05 |
10.94 |
18 |
6410 |
卖出 |
| 09:59:14 |
10.94 |
3 |
6413 |
买入 |
| 09:59:26 |
10.94 |
2 |
6415 |
买入 |
| 09:59:32 |
10.94 |
1 |
6416 |
买入 |
| 09:59:35 |
10.93 |
53 |
6469 |
卖出 |
| 09:59:38 |
10.94 |
29 |
6498 |
买入 |
| 09:59:44 |
10.94 |
4 |
6502 |
买入 |
| 09:59:53 |
10.93 |
18 |
6520 |
卖出 |
| 09:59:56 |
10.93 |
2 |
6522 |
买入 |
| 09:59:59 |
10.93 |
1 |
6523 |
买入 |
| 10:00:05 |
10.93 |
1 |
6524 |
买入 |
| 10:00:08 |
10.94 |
2 |
6526 |
买入 |
| 10:00:11 |
10.93 |
3 |
6529 |
卖出 |
| 10:00:14 |
10.94 |
9 |
6538 |
买入 |
| 10:00:17 |
10.94 |
58 |
6596 |
买入 |
| 10:00:20 |
10.95 |
18 |
6614 |
买入 |
| 10:00:23 |
10.95 |
39 |
6653 |
买入 |
| 10:00:26 |
10.96 |
8 |
6661 |
买入 |