巴比食品[605338]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
30.2 |
1 |
1 |
集合竞价 |
| 09:15:07 |
30.2 |
8 |
8 |
集合竞价 |
| 09:15:10 |
30.55 |
23 |
23 |
集合竞价 |
| 09:15:37 |
30.85 |
111 |
111 |
集合竞价 |
| 09:16:01 |
30.55 |
23 |
23 |
集合竞价 |
| 09:17:25 |
30.55 |
29 |
29 |
集合竞价 |
| 09:17:52 |
30.43 |
30 |
30 |
集合竞价 |
| 09:18:31 |
30.43 |
30 |
30 |
集合竞价 |
| 09:20:28 |
30.43 |
37 |
37 |
集合竞价 |
| 09:22:10 |
30.43 |
43 |
43 |
集合竞价 |
| 09:22:43 |
30.43 |
43 |
43 |
集合竞价 |
| 09:23:04 |
30.43 |
54 |
54 |
集合竞价 |
| 09:24:01 |
30.43 |
54 |
54 |
集合竞价 |
| 09:24:10 |
30.43 |
60 |
60 |
集合竞价 |
| 09:24:13 |
30.43 |
61 |
61 |
集合竞价 |
| 09:24:22 |
30.43 |
61 |
61 |
集合竞价 |
| 09:24:28 |
30.43 |
61 |
61 |
集合竞价 |
| 09:24:31 |
30.43 |
68 |
68 |
集合竞价 |
| 09:24:40 |
30.42 |
79 |
79 |
集合竞价 |
| 09:24:46 |
30.43 |
87 |
87 |
集合竞价 |
| 09:24:58 |
30.43 |
90 |
90 |
集合竞价 |
| 09:25:05 |
30.43 |
90 |
180 |
买入 |
| 09:30:01 |
30.43 |
3 |
183 |
买入 |
| 09:30:04 |
30.39 |
31 |
214 |
卖出 |
| 09:30:07 |
30.2 |
27 |
241 |
卖出 |
| 09:30:10 |
30.28 |
33 |
274 |
买入 |
| 09:30:13 |
30.24 |
12 |
286 |
卖出 |
| 09:30:16 |
30.39 |
14 |
300 |
买入 |
| 09:30:19 |
30.21 |
18 |
318 |
卖出 |
| 09:30:22 |
30.24 |
13 |
331 |
卖出 |
| 09:30:25 |
30.15 |
11 |
342 |
卖出 |
| 09:30:28 |
30.14 |
18 |
360 |
卖出 |
| 09:30:31 |
30.15 |
32 |
392 |
买入 |
| 09:30:34 |
30.14 |
18 |
410 |
卖出 |
| 09:30:37 |
30.15 |
17 |
427 |
买入 |
| 09:30:40 |
30.12 |
18 |
445 |
卖出 |
| 09:30:46 |
30.15 |
10 |
455 |
买入 |
| 09:30:49 |
30.15 |
19 |
474 |
卖出 |
| 09:30:52 |
30.12 |
20 |
494 |
卖出 |
| 09:30:55 |
30.12 |
15 |
509 |
卖出 |
| 09:31:01 |
30.11 |
39 |
548 |
卖出 |
| 09:31:04 |
30.15 |
2 |
550 |
买入 |
| 09:31:07 |
30.22 |
4 |
554 |
买入 |
| 09:31:10 |
30.15 |
3 |
557 |
卖出 |
| 09:31:13 |
30.12 |
3 |
560 |
卖出 |
| 09:31:16 |
30.12 |
10 |
570 |
卖出 |
| 09:31:19 |
30.15 |
25 |
595 |
买入 |
| 09:31:25 |
30.15 |
7 |
602 |
买入 |
| 09:31:28 |
30.14 |
3 |
605 |
卖出 |
| 09:31:40 |
30.22 |
1 |
606 |
买入 |
| 09:31:43 |
30.23 |
6 |
612 |
买入 |
| 09:31:46 |
30.24 |
8 |
620 |
买入 |
| 09:31:49 |
30.24 |
15 |
635 |
卖出 |
| 09:31:52 |
30.25 |
1 |
636 |
买入 |
| 09:31:55 |
30.41 |
4 |
640 |
买入 |
| 09:32:04 |
30.4 |
11 |
651 |
买入 |
| 09:32:07 |
30.3 |
4 |
655 |
卖出 |
| 09:32:10 |
30.4 |
1 |
656 |
买入 |
| 09:32:13 |
30.32 |
2 |
658 |
卖出 |
| 09:32:16 |
30.34 |
6 |
664 |
买入 |
| 09:32:19 |
30.32 |
32 |
696 |
卖出 |
| 09:32:22 |
30.33 |
1 |
697 |
卖出 |
| 09:32:28 |
30.38 |
2 |
699 |
买入 |
| 09:32:31 |
30.38 |
7 |
706 |
买入 |
| 09:32:34 |
30.38 |
16 |
722 |
买入 |
| 09:32:37 |
30.33 |
14 |
736 |
卖出 |
| 09:32:40 |
30.32 |
8 |
744 |
卖出 |
| 09:32:43 |
30.3 |
9 |
753 |
卖出 |
| 09:32:46 |
30.32 |
2 |
755 |
买入 |
| 09:32:49 |
30.32 |
14 |
769 |
卖出 |
| 09:32:52 |
30.3 |
11 |
780 |
卖出 |
| 09:32:55 |
30.27 |
18 |
798 |
卖出 |
| 09:33:01 |
30.27 |
12 |
810 |
买入 |
| 09:33:04 |
30.29 |
6 |
816 |
买入 |
| 09:33:07 |
30.32 |
2 |
818 |
买入 |
| 09:33:19 |
30.32 |
5 |
823 |
卖出 |
| 09:33:22 |
30.3 |
10 |
833 |
卖出 |
| 09:33:25 |
30.29 |
3 |
836 |
卖出 |
| 09:33:28 |
30.32 |
3 |
839 |
买入 |
| 09:33:31 |
30.32 |
9 |
848 |
买入 |
| 09:33:34 |
30.32 |
21 |
869 |
买入 |
| 09:33:37 |
30.32 |
10 |
879 |
买入 |
| 09:33:40 |
30.35 |
4 |
883 |
买入 |
| 09:33:43 |
30.3 |
64 |
947 |
卖出 |
| 09:33:46 |
30.31 |
2 |
949 |
买入 |
| 09:33:49 |
30.38 |
8 |
957 |
买入 |
| 09:33:52 |
30.35 |
2 |
959 |
卖出 |
| 09:33:55 |
30.35 |
9 |
968 |
卖出 |
| 09:33:58 |
30.33 |
4 |
972 |
卖出 |
| 09:34:04 |
30.27 |
5 |
977 |
卖出 |
| 09:34:10 |
30.33 |
4 |
981 |
卖出 |
| 09:34:13 |
30.31 |
1 |
982 |
卖出 |
| 09:34:16 |
30.33 |
2 |
984 |
买入 |
| 09:34:19 |
30.32 |
5 |
989 |
卖出 |
| 09:34:22 |
30.31 |
3 |
992 |
卖出 |
| 09:34:25 |
30.26 |
2 |
994 |
卖出 |
| 09:34:28 |
30.26 |
12 |
1006 |
卖出 |
| 09:34:31 |
30.26 |
1 |
1007 |
卖出 |
| 09:34:40 |
30.26 |
7 |
1014 |
卖出 |
| 09:34:43 |
30.25 |
10 |
1024 |
卖出 |
| 09:34:46 |
30.27 |
8 |
1032 |
买入 |
| 09:34:49 |
30.27 |
6 |
1038 |
买入 |
| 09:34:52 |
30.27 |
5 |
1043 |
买入 |
| 09:34:58 |
30.26 |
12 |
1055 |
卖出 |
| 09:35:01 |
30.28 |
38 |
1093 |
买入 |
| 09:35:04 |
30.31 |
3 |
1096 |
买入 |
| 09:35:10 |
30.35 |
4 |
1100 |
买入 |
| 09:35:13 |
30.35 |
2 |
1102 |
卖出 |
| 09:35:16 |
30.35 |
7 |
1109 |
卖出 |
| 09:35:22 |
30.35 |
3 |
1112 |
卖出 |
| 09:35:25 |
30.36 |
2 |
1114 |
买入 |
| 09:35:28 |
30.38 |
9 |
1123 |
买入 |
| 09:35:31 |
30.38 |
1 |
1124 |
买入 |
| 09:35:34 |
30.38 |
6 |
1130 |
买入 |
| 09:35:43 |
30.36 |
6 |
1136 |
卖出 |
| 09:35:46 |
30.38 |
29 |
1165 |
买入 |
| 09:35:49 |
30.39 |
42 |
1207 |
买入 |
| 09:35:52 |
30.39 |
7 |
1214 |
买入 |
| 09:35:55 |
30.42 |
22 |
1236 |
买入 |
| 09:35:58 |
30.43 |
25 |
1261 |
买入 |
| 09:36:01 |
30.44 |
23 |
1284 |
买入 |
| 09:36:04 |
30.5 |
9 |
1293 |
买入 |
| 09:36:07 |
30.45 |
5 |
1298 |
卖出 |
| 09:36:10 |
30.43 |
4 |
1302 |
卖出 |
| 09:36:16 |
30.44 |
1 |
1303 |
买入 |
| 09:36:22 |
30.5 |
26 |
1329 |
卖出 |
| 09:36:25 |
30.58 |
4 |
1333 |
买入 |
| 09:36:28 |
30.54 |
6 |
1339 |
卖出 |
| 09:36:34 |
30.54 |
3 |
1342 |
卖出 |
| 09:36:37 |
30.59 |
15 |
1357 |
买入 |
| 09:36:40 |
30.58 |
22 |
1379 |
卖出 |
| 09:36:43 |
30.58 |
3 |
1382 |
买入 |
| 09:36:46 |
30.6 |
1 |
1383 |
买入 |
| 09:36:49 |
30.65 |
59 |
1442 |
买入 |
| 09:36:52 |
30.6 |
2 |
1444 |
卖出 |
| 09:36:55 |
30.59 |
1 |
1445 |
买入 |
| 09:36:58 |
30.51 |
5 |
1450 |
卖出 |
| 09:37:01 |
30.6 |
2 |
1452 |
买入 |
| 09:37:10 |
30.59 |
2 |
1454 |
买入 |
| 09:37:16 |
30.58 |
2 |
1456 |
买入 |
| 09:37:19 |
30.51 |
16 |
1472 |
卖出 |
| 09:37:22 |
30.58 |
15 |
1487 |
买入 |
| 09:37:28 |
30.51 |
3 |
1490 |
卖出 |
| 09:37:31 |
30.51 |
3 |
1493 |
卖出 |
| 09:37:34 |
30.51 |
13 |
1506 |
买入 |
| 09:37:37 |
30.52 |
13 |
1519 |
买入 |
| 09:37:40 |
30.57 |
3 |
1522 |
买入 |
| 09:37:43 |
30.57 |
2 |
1524 |
买入 |
| 09:37:46 |
30.59 |
7 |
1531 |
买入 |
| 09:37:52 |
30.52 |
16 |
1547 |
卖出 |
| 09:37:55 |
30.57 |
44 |
1591 |
买入 |
| 09:37:58 |
30.61 |
4 |
1595 |
买入 |
| 09:38:01 |
30.52 |
25 |
1620 |
卖出 |
| 09:38:07 |
30.6 |
1 |
1621 |
买入 |
| 09:38:10 |
30.61 |
4 |
1625 |
买入 |
| 09:38:13 |
30.61 |
26 |
1651 |
买入 |
| 09:38:16 |
30.63 |
5 |
1656 |
买入 |
| 09:38:19 |
30.63 |
10 |
1666 |
买入 |
| 09:38:22 |
30.63 |
3 |
1669 |
卖出 |
| 09:38:25 |
30.63 |
81 |
1750 |
买入 |
| 09:38:28 |
30.66 |
9 |
1759 |
买入 |
| 09:38:31 |
30.66 |
4 |
1763 |
买入 |
| 09:38:34 |
30.66 |
1 |
1764 |
卖出 |
| 09:38:37 |
30.7 |
9 |
1773 |
买入 |
| 09:38:40 |
30.65 |
10 |
1783 |
卖出 |
| 09:38:43 |
30.69 |
26 |
1809 |
买入 |
| 09:38:46 |
30.7 |
17 |
1826 |
买入 |
| 09:38:52 |
30.71 |
31 |
1857 |
买入 |
| 09:38:55 |
30.66 |
3 |
1860 |
卖出 |
| 09:38:58 |
30.66 |
5 |
1865 |
买入 |
| 09:39:01 |
30.65 |
4 |
1869 |
卖出 |
| 09:39:04 |
30.69 |
2 |
1871 |
买入 |
| 09:39:10 |
30.69 |
3 |
1874 |
卖出 |
| 09:39:13 |
30.65 |
45 |
1919 |
卖出 |
| 09:39:16 |
30.64 |
18 |
1937 |
卖出 |
| 09:39:19 |
30.64 |
3 |
1940 |
卖出 |
| 09:39:22 |
30.63 |
4 |
1944 |
卖出 |
| 09:39:25 |
30.63 |
1 |
1945 |
买入 |
| 09:39:31 |
30.6 |
1 |
1946 |
卖出 |
| 09:39:34 |
30.56 |
2 |
1948 |
卖出 |
| 09:39:40 |
30.6 |
2 |
1950 |
买入 |
| 09:39:43 |
30.56 |
1 |
1951 |
卖出 |
| 09:39:49 |
30.56 |
10 |
1961 |
卖出 |
| 09:39:52 |
30.56 |
1 |
1962 |
卖出 |
| 09:39:55 |
30.6 |
7 |
1969 |
买入 |
| 09:39:58 |
30.58 |
1 |
1970 |
卖出 |
| 09:40:01 |
30.56 |
3 |
1973 |
卖出 |
| 09:40:04 |
30.56 |
2 |
1975 |
卖出 |
| 09:40:07 |
30.55 |
4 |
1979 |
卖出 |
| 09:40:10 |
30.59 |
8 |
1987 |
买入 |
| 09:40:13 |
30.55 |
33 |
2020 |
卖出 |
| 09:40:16 |
30.55 |
35 |
2055 |
买入 |
| 09:40:19 |
30.55 |
5 |
2060 |
买入 |
| 09:40:22 |
30.59 |
1 |
2061 |
买入 |
| 09:40:28 |
30.6 |
3 |
2064 |
买入 |
| 09:40:31 |
30.6 |
9 |
2073 |
卖出 |
| 09:40:34 |
30.62 |
3 |
2076 |
买入 |
| 09:40:37 |
30.63 |
5 |
2081 |
买入 |
| 09:40:40 |
30.62 |
6 |
2087 |
卖出 |
| 09:40:46 |
30.6 |
5 |
2092 |
卖出 |
| 09:40:49 |
30.59 |
12 |
2104 |
卖出 |
| 09:40:52 |
30.59 |
4 |
2108 |
卖出 |
| 09:40:55 |
30.55 |
10 |
2118 |
卖出 |
| 09:41:01 |
30.55 |
5 |
2123 |
卖出 |
| 09:41:04 |
30.55 |
2 |
2125 |
卖出 |
| 09:41:10 |
30.6 |
9 |
2134 |
买入 |
| 09:41:13 |
30.6 |
11 |
2145 |
卖出 |
| 09:41:16 |
30.6 |
20 |
2165 |
卖出 |
| 09:41:25 |
30.56 |
9 |
2174 |
卖出 |
| 09:41:28 |
30.6 |
2 |
2176 |
买入 |
| 09:41:34 |
30.55 |
26 |
2202 |
卖出 |
| 09:41:37 |
30.55 |
8 |
2210 |
买入 |
| 09:41:40 |
30.59 |
24 |
2234 |
买入 |
| 09:41:43 |
30.59 |
1 |
2235 |
卖出 |
| 09:41:49 |
30.59 |
6 |
2241 |
卖出 |
| 09:41:52 |
30.59 |
1 |
2242 |
卖出 |
| 09:41:58 |
30.6 |
2 |
2244 |
买入 |
| 09:42:01 |
30.6 |
2 |
2246 |
买入 |
| 09:42:04 |
30.59 |
1 |
2247 |
卖出 |
| 09:42:07 |
30.6 |
1 |
2248 |
买入 |
| 09:42:10 |
30.59 |
8 |
2256 |
卖出 |
| 09:42:13 |
30.59 |
17 |
2273 |
卖出 |
| 09:42:19 |
30.59 |
5 |
2278 |
卖出 |
| 09:42:22 |
30.59 |
5 |
2283 |
卖出 |
| 09:42:28 |
30.58 |
1 |
2284 |
卖出 |
| 09:42:31 |
30.58 |
7 |
2291 |
买入 |
| 09:42:34 |
30.56 |
4 |
2295 |
卖出 |
| 09:42:40 |
30.54 |
20 |
2315 |
卖出 |
| 09:42:43 |
30.52 |
6 |
2321 |
卖出 |
| 09:42:46 |
30.52 |
3 |
2324 |
卖出 |
| 09:42:52 |
30.52 |
5 |
2329 |
卖出 |
| 09:42:55 |
30.52 |
2 |
2331 |
卖出 |
| 09:42:58 |
30.52 |
2 |
2333 |
卖出 |
| 09:43:01 |
30.52 |
4 |
2337 |
卖出 |
| 09:43:07 |
30.52 |
1 |
2338 |
卖出 |
| 09:43:10 |
30.52 |
7 |
2345 |
卖出 |
| 09:43:13 |
30.51 |
1 |
2346 |
卖出 |
| 09:43:16 |
30.51 |
3 |
2349 |
卖出 |
| 09:43:22 |
30.5 |
1 |
2350 |
卖出 |
| 09:43:25 |
30.5 |
49 |
2399 |
卖出 |
| 09:43:28 |
30.52 |
2 |
2401 |
买入 |
| 09:43:31 |
30.45 |
27 |
2428 |
卖出 |
| 09:43:43 |
30.45 |
1 |
2429 |
卖出 |
| 09:43:46 |
30.45 |
3 |
2432 |
卖出 |
| 09:43:52 |
30.45 |
1 |
2433 |
卖出 |
| 09:44:01 |
30.45 |
3 |
2436 |
卖出 |
| 09:44:07 |
30.49 |
2 |
2438 |
买入 |
| 09:44:13 |
30.49 |
1 |
2439 |
卖出 |
| 09:44:16 |
30.54 |
17 |
2456 |
买入 |
| 09:44:19 |
30.54 |
1 |
2457 |
卖出 |
| 09:44:25 |
30.54 |
3 |
2460 |
卖出 |
| 09:44:31 |
30.53 |
5 |
2465 |
卖出 |
| 09:44:34 |
30.53 |
2 |
2467 |
买入 |
| 09:44:37 |
30.53 |
1 |
2468 |
买入 |
| 09:44:46 |
30.5 |
1 |
2469 |
卖出 |
| 09:44:49 |
30.52 |
1 |
2470 |
买入 |
| 09:44:58 |
30.52 |
2 |
2472 |
买入 |
| 09:45:01 |
30.52 |
2 |
2474 |
卖出 |
| 09:45:04 |
30.52 |
1 |
2475 |
卖出 |
| 09:45:10 |
30.52 |
4 |
2479 |
卖出 |
| 09:45:13 |
30.52 |
33 |
2512 |
卖出 |
| 09:45:19 |
30.52 |
118 |
2630 |
卖出 |
| 09:45:22 |
30.5 |
42 |
2672 |
卖出 |
| 09:45:25 |
30.49 |
14 |
2686 |
卖出 |
| 09:45:28 |
30.49 |
10 |
2696 |
卖出 |
| 09:45:31 |
30.42 |
30 |
2726 |
卖出 |
| 09:45:34 |
30.42 |
2 |
2728 |
卖出 |
| 09:45:37 |
30.42 |
1 |
2729 |
卖出 |
| 09:45:43 |
30.41 |
1 |
2730 |
卖出 |
| 09:45:49 |
30.41 |
1 |
2731 |
卖出 |
| 09:45:52 |
30.38 |
9 |
2740 |
卖出 |
| 09:45:55 |
30.42 |
6 |
2746 |
买入 |
| 09:45:58 |
30.42 |
4 |
2750 |
卖出 |
| 09:46:10 |
30.42 |
2 |
2752 |
卖出 |
| 09:46:13 |
30.39 |
1 |
2753 |
卖出 |
| 09:46:16 |
30.4 |
15 |
2768 |
卖出 |
| 09:46:19 |
30.4 |
1 |
2769 |
卖出 |
| 09:46:22 |
30.4 |
1 |
2770 |
卖出 |
| 09:46:25 |
30.42 |
4 |
2774 |
买入 |
| 09:46:31 |
30.4 |
1 |
2775 |
卖出 |
| 09:46:34 |
30.44 |
5 |
2780 |
买入 |
| 09:46:37 |
30.39 |
11 |
2791 |
卖出 |
| 09:46:40 |
30.39 |
11 |
2802 |
卖出 |
| 09:46:49 |
30.39 |
2 |
2804 |
卖出 |
| 09:47:01 |
30.39 |
1 |
2805 |
卖出 |
| 09:47:04 |
30.43 |
1 |
2806 |
买入 |
| 09:47:07 |
30.43 |
6 |
2812 |
卖出 |
| 09:47:10 |
30.44 |
23 |
2835 |
买入 |
| 09:47:13 |
30.41 |
1 |
2836 |
卖出 |
| 09:47:25 |
30.43 |
38 |
2874 |
买入 |
| 09:47:28 |
30.45 |
16 |
2890 |
买入 |
| 09:47:31 |
30.43 |
62 |
2952 |
卖出 |
| 09:47:34 |
30.45 |
1 |
2953 |
买入 |
| 09:47:43 |
30.5 |
6 |
2959 |
买入 |
| 09:47:52 |
30.52 |
4 |
2963 |
买入 |
| 09:47:55 |
30.5 |
8 |
2971 |
卖出 |
| 09:47:58 |
30.52 |
1 |
2972 |
买入 |
| 09:48:10 |
30.5 |
9 |
2981 |
卖出 |
| 09:48:16 |
30.5 |
23 |
3004 |
卖出 |
| 09:48:22 |
30.51 |
3 |
3007 |
买入 |