南侨食品[605339]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
20.39 |
5 |
5 |
集合竞价 |
| 09:15:07 |
20.4 |
12 |
12 |
集合竞价 |
| 09:15:10 |
20.77 |
18 |
18 |
集合竞价 |
| 09:15:30 |
21 |
23 |
23 |
集合竞价 |
| 09:16:09 |
20.77 |
18 |
18 |
集合竞价 |
| 09:16:21 |
20.77 |
18 |
18 |
集合竞价 |
| 09:16:30 |
20.77 |
18 |
18 |
集合竞价 |
| 09:16:57 |
20.77 |
19 |
19 |
集合竞价 |
| 09:17:12 |
21.08 |
58 |
58 |
集合竞价 |
| 09:17:21 |
20.77 |
19 |
19 |
集合竞价 |
| 09:18:22 |
20.96 |
18 |
18 |
集合竞价 |
| 09:18:34 |
20.9 |
18 |
18 |
集合竞价 |
| 09:18:40 |
20.96 |
18 |
18 |
集合竞价 |
| 09:18:46 |
20.77 |
18 |
18 |
集合竞价 |
| 09:18:58 |
21 |
45 |
45 |
集合竞价 |
| 09:19:07 |
21 |
45 |
45 |
集合竞价 |
| 09:19:16 |
21 |
59 |
59 |
集合竞价 |
| 09:19:31 |
20.75 |
27 |
27 |
集合竞价 |
| 09:19:46 |
20.75 |
27 |
27 |
集合竞价 |
| 09:21:01 |
20.75 |
28 |
28 |
集合竞价 |
| 09:21:22 |
20.53 |
30 |
30 |
集合竞价 |
| 09:21:58 |
20.53 |
30 |
30 |
集合竞价 |
| 09:22:19 |
20.53 |
30 |
30 |
集合竞价 |
| 09:22:25 |
20.53 |
32 |
32 |
集合竞价 |
| 09:22:28 |
20.53 |
32 |
32 |
集合竞价 |
| 09:23:16 |
20.5 |
32 |
32 |
集合竞价 |
| 09:23:19 |
20.53 |
43 |
43 |
集合竞价 |
| 09:23:25 |
20.53 |
43 |
43 |
集合竞价 |
| 09:23:34 |
20.53 |
45 |
45 |
集合竞价 |
| 09:23:37 |
20.53 |
45 |
45 |
集合竞价 |
| 09:23:40 |
20.5 |
45 |
45 |
集合竞价 |
| 09:23:43 |
20.47 |
51 |
51 |
集合竞价 |
| 09:23:58 |
20.46 |
53 |
53 |
集合竞价 |
| 09:24:13 |
20.4 |
53 |
53 |
集合竞价 |
| 09:24:19 |
20.46 |
73 |
73 |
集合竞价 |
| 09:24:22 |
20.46 |
75 |
75 |
集合竞价 |
| 09:24:25 |
20.46 |
79 |
79 |
集合竞价 |
| 09:24:28 |
20.46 |
80 |
80 |
集合竞价 |
| 09:24:31 |
20.46 |
80 |
80 |
集合竞价 |
| 09:24:40 |
20.46 |
97 |
97 |
集合竞价 |
| 09:24:43 |
20.46 |
101 |
101 |
集合竞价 |
| 09:24:46 |
20.46 |
103 |
103 |
集合竞价 |
| 09:24:52 |
20.46 |
103 |
103 |
集合竞价 |
| 09:24:55 |
20.46 |
103 |
103 |
集合竞价 |
| 09:24:58 |
20.46 |
350 |
350 |
集合竞价 |
| 09:25:01 |
20.39 |
629 |
629 |
集合竞价 |
| 09:25:05 |
20.39 |
629 |
1258 |
卖出 |
| 09:30:01 |
20.46 |
645 |
1903 |
买入 |
| 09:30:04 |
20.46 |
63 |
1966 |
卖出 |
| 09:30:07 |
20.39 |
391 |
2357 |
卖出 |
| 09:30:10 |
20.1 |
298 |
2655 |
卖出 |
| 09:30:13 |
20.11 |
164 |
2819 |
买入 |
| 09:30:16 |
20.17 |
38 |
2857 |
买入 |
| 09:30:19 |
20.3 |
50 |
2907 |
买入 |
| 09:30:22 |
20.39 |
203 |
3110 |
买入 |
| 09:30:25 |
20.4 |
17 |
3127 |
买入 |
| 09:30:28 |
20.53 |
54 |
3181 |
买入 |
| 09:30:31 |
20.59 |
25 |
3206 |
买入 |
| 09:30:34 |
20.6 |
14 |
3220 |
买入 |
| 09:30:37 |
20.7 |
23 |
3243 |
买入 |
| 09:30:40 |
20.7 |
25 |
3268 |
卖出 |
| 09:30:43 |
20.74 |
22 |
3290 |
买入 |
| 09:30:46 |
20.74 |
12 |
3302 |
卖出 |
| 09:30:49 |
20.58 |
150 |
3452 |
卖出 |
| 09:30:52 |
20.54 |
8 |
3460 |
卖出 |
| 09:30:55 |
20.59 |
55 |
3515 |
买入 |
| 09:30:58 |
20.59 |
34 |
3549 |
卖出 |
| 09:31:01 |
20.59 |
55 |
3604 |
买入 |
| 09:31:04 |
20.54 |
8 |
3612 |
买入 |
| 09:31:07 |
20.54 |
32 |
3644 |
买入 |
| 09:31:10 |
20.57 |
18 |
3662 |
买入 |
| 09:31:13 |
20.51 |
22 |
3684 |
卖出 |
| 09:31:16 |
20.53 |
12 |
3696 |
买入 |
| 09:31:19 |
20.51 |
6 |
3702 |
卖出 |
| 09:31:22 |
20.51 |
2 |
3704 |
卖出 |
| 09:31:25 |
20.54 |
3 |
3707 |
买入 |
| 09:31:28 |
20.5 |
64 |
3771 |
卖出 |
| 09:31:31 |
20.54 |
32 |
3803 |
买入 |
| 09:31:37 |
20.53 |
2 |
3805 |
卖出 |
| 09:31:40 |
20.54 |
28 |
3833 |
买入 |
| 09:31:43 |
20.51 |
166 |
3999 |
卖出 |
| 09:31:46 |
20.53 |
237 |
4236 |
买入 |
| 09:31:49 |
20.54 |
23 |
4259 |
买入 |
| 09:31:52 |
20.55 |
48 |
4307 |
买入 |
| 09:31:55 |
20.57 |
19 |
4326 |
买入 |
| 09:31:58 |
20.6 |
20 |
4346 |
买入 |
| 09:32:01 |
20.6 |
65 |
4411 |
买入 |
| 09:32:07 |
20.67 |
10 |
4421 |
买入 |
| 09:32:10 |
20.68 |
3 |
4424 |
买入 |
| 09:32:13 |
20.67 |
12 |
4436 |
卖出 |
| 09:32:16 |
20.7 |
1 |
4437 |
买入 |
| 09:32:19 |
20.7 |
9 |
4446 |
买入 |
| 09:32:22 |
20.72 |
8 |
4454 |
买入 |
| 09:32:25 |
20.77 |
120 |
4574 |
买入 |
| 09:32:28 |
20.82 |
60 |
4634 |
买入 |
| 09:32:31 |
20.82 |
29 |
4663 |
卖出 |
| 09:32:34 |
20.75 |
46 |
4709 |
卖出 |
| 09:32:37 |
20.75 |
27 |
4736 |
买入 |
| 09:32:40 |
20.71 |
67 |
4803 |
卖出 |
| 09:32:43 |
20.87 |
42 |
4845 |
买入 |
| 09:32:46 |
20.79 |
10 |
4855 |
买入 |
| 09:32:49 |
20.78 |
7 |
4862 |
卖出 |
| 09:32:52 |
20.79 |
2 |
4864 |
买入 |
| 09:32:55 |
20.82 |
10 |
4874 |
买入 |
| 09:32:58 |
20.79 |
84 |
4958 |
卖出 |
| 09:33:01 |
20.77 |
32 |
4990 |
卖出 |
| 09:33:04 |
20.75 |
23 |
5013 |
卖出 |
| 09:33:07 |
20.71 |
19 |
5032 |
卖出 |
| 09:33:10 |
20.71 |
90 |
5122 |
卖出 |
| 09:33:13 |
20.7 |
44 |
5166 |
卖出 |
| 09:33:16 |
20.75 |
24 |
5190 |
买入 |
| 09:33:19 |
20.68 |
56 |
5246 |
卖出 |
| 09:33:22 |
20.7 |
19 |
5265 |
买入 |
| 09:33:25 |
20.75 |
24 |
5289 |
买入 |
| 09:33:28 |
20.68 |
11 |
5300 |
卖出 |
| 09:33:31 |
20.69 |
13 |
5313 |
卖出 |
| 09:33:34 |
20.74 |
14 |
5327 |
买入 |
| 09:33:37 |
20.75 |
2 |
5329 |
买入 |
| 09:33:40 |
20.75 |
24 |
5353 |
卖出 |
| 09:33:43 |
20.72 |
22 |
5375 |
卖出 |
| 09:33:46 |
20.75 |
2 |
5377 |
买入 |
| 09:33:49 |
20.72 |
2 |
5379 |
卖出 |
| 09:33:52 |
20.72 |
16 |
5395 |
卖出 |
| 09:33:55 |
20.75 |
8 |
5403 |
买入 |
| 09:33:58 |
20.72 |
8 |
5411 |
卖出 |
| 09:34:01 |
20.75 |
70 |
5481 |
买入 |
| 09:34:04 |
20.71 |
33 |
5514 |
卖出 |
| 09:34:10 |
20.73 |
54 |
5568 |
买入 |
| 09:34:19 |
20.7 |
2 |
5570 |
卖出 |
| 09:34:22 |
20.7 |
27 |
5597 |
卖出 |
| 09:34:25 |
20.71 |
9 |
5606 |
买入 |
| 09:34:28 |
20.7 |
10 |
5616 |
卖出 |
| 09:34:31 |
20.7 |
1 |
5617 |
卖出 |
| 09:34:34 |
20.7 |
28 |
5645 |
卖出 |
| 09:34:37 |
20.7 |
17 |
5662 |
买入 |
| 09:34:40 |
20.71 |
9 |
5671 |
买入 |
| 09:34:43 |
20.7 |
4 |
5675 |
卖出 |
| 09:34:46 |
20.73 |
135 |
5810 |
买入 |
| 09:34:49 |
20.73 |
11 |
5821 |
卖出 |
| 09:34:52 |
20.71 |
15 |
5836 |
卖出 |
| 09:34:55 |
20.72 |
1 |
5837 |
买入 |
| 09:34:58 |
20.73 |
1 |
5838 |
买入 |
| 09:35:01 |
20.72 |
23 |
5861 |
卖出 |
| 09:35:04 |
20.71 |
61 |
5922 |
卖出 |
| 09:35:07 |
20.72 |
2 |
5924 |
买入 |
| 09:35:10 |
20.7 |
16 |
5940 |
卖出 |
| 09:35:13 |
20.72 |
13 |
5953 |
买入 |
| 09:35:16 |
20.7 |
1 |
5954 |
卖出 |
| 09:35:22 |
20.68 |
11 |
5965 |
卖出 |
| 09:35:25 |
20.69 |
9 |
5974 |
买入 |
| 09:35:28 |
20.67 |
13 |
5987 |
卖出 |
| 09:35:31 |
20.67 |
10 |
5997 |
卖出 |
| 09:35:37 |
20.61 |
46 |
6043 |
卖出 |
| 09:35:40 |
20.62 |
2 |
6045 |
买入 |
| 09:35:43 |
20.62 |
2 |
6047 |
卖出 |
| 09:35:49 |
20.62 |
4 |
6051 |
卖出 |
| 09:35:52 |
20.63 |
23 |
6074 |
买入 |
| 09:35:55 |
20.61 |
13 |
6087 |
卖出 |
| 09:35:58 |
20.62 |
30 |
6117 |
买入 |
| 09:36:01 |
20.6 |
23 |
6140 |
卖出 |
| 09:36:04 |
20.6 |
69 |
6209 |
买入 |
| 09:36:07 |
20.62 |
47 |
6256 |
买入 |
| 09:36:10 |
20.67 |
38 |
6294 |
买入 |
| 09:36:13 |
20.69 |
30 |
6324 |
买入 |
| 09:36:16 |
20.69 |
4 |
6328 |
买入 |
| 09:36:19 |
20.7 |
38 |
6366 |
买入 |
| 09:36:22 |
20.73 |
111 |
6477 |
买入 |
| 09:36:25 |
20.78 |
52 |
6529 |
买入 |
| 09:36:28 |
20.82 |
4 |
6533 |
买入 |
| 09:36:31 |
20.85 |
9 |
6542 |
买入 |
| 09:36:34 |
20.87 |
20 |
6562 |
买入 |
| 09:36:37 |
20.89 |
35 |
6597 |
买入 |
| 09:36:40 |
20.89 |
14 |
6611 |
买入 |
| 09:36:43 |
20.89 |
16 |
6627 |
买入 |
| 09:36:46 |
20.89 |
11 |
6638 |
卖出 |
| 09:36:49 |
20.89 |
47 |
6685 |
卖出 |
| 09:36:52 |
20.91 |
62 |
6747 |
买入 |
| 09:36:55 |
20.87 |
10 |
6757 |
卖出 |
| 09:36:58 |
20.78 |
7 |
6764 |
卖出 |
| 09:37:01 |
20.79 |
18 |
6782 |
买入 |
| 09:37:04 |
20.79 |
8 |
6790 |
买入 |
| 09:37:10 |
20.7 |
95 |
6885 |
卖出 |
| 09:37:13 |
20.7 |
55 |
6940 |
买入 |
| 09:37:19 |
20.79 |
2 |
6942 |
买入 |
| 09:37:22 |
20.7 |
4 |
6946 |
卖出 |
| 09:37:25 |
20.79 |
11 |
6957 |
买入 |
| 09:37:28 |
20.75 |
7 |
6964 |
买入 |
| 09:37:31 |
20.79 |
10 |
6974 |
买入 |
| 09:37:34 |
20.79 |
32 |
7006 |
买入 |
| 09:37:37 |
20.79 |
16 |
7022 |
买入 |
| 09:37:40 |
20.79 |
16 |
7038 |
买入 |
| 09:37:46 |
20.8 |
5 |
7043 |
买入 |
| 09:38:01 |
20.8 |
23 |
7066 |
卖出 |
| 09:38:04 |
20.79 |
17 |
7083 |
卖出 |
| 09:38:07 |
20.85 |
21 |
7104 |
买入 |
| 09:38:10 |
20.8 |
38 |
7142 |
卖出 |
| 09:38:16 |
20.84 |
1 |
7143 |
买入 |
| 09:38:19 |
20.77 |
40 |
7183 |
卖出 |
| 09:38:22 |
20.77 |
36 |
7219 |
买入 |
| 09:38:28 |
20.77 |
119 |
7338 |
买入 |
| 09:38:31 |
20.73 |
15 |
7353 |
卖出 |
| 09:38:34 |
20.73 |
41 |
7394 |
买入 |
| 09:38:37 |
20.8 |
2 |
7396 |
买入 |
| 09:38:40 |
20.84 |
3 |
7399 |
买入 |
| 09:38:43 |
20.8 |
12 |
7411 |
卖出 |
| 09:38:46 |
20.8 |
5 |
7416 |
买入 |
| 09:38:49 |
20.8 |
9 |
7425 |
买入 |
| 09:38:52 |
20.8 |
9 |
7434 |
买入 |
| 09:39:01 |
20.78 |
25 |
7459 |
卖出 |
| 09:39:04 |
20.77 |
41 |
7500 |
卖出 |
| 09:39:07 |
20.72 |
2 |
7502 |
卖出 |
| 09:39:10 |
20.78 |
10 |
7512 |
买入 |
| 09:39:16 |
20.76 |
9 |
7521 |
卖出 |
| 09:39:19 |
20.77 |
1 |
7522 |
买入 |
| 09:39:22 |
20.72 |
42 |
7564 |
卖出 |
| 09:39:25 |
20.72 |
3 |
7567 |
买入 |
| 09:39:28 |
20.72 |
5 |
7572 |
买入 |
| 09:39:31 |
20.76 |
22 |
7594 |
买入 |
| 09:39:34 |
20.76 |
1 |
7595 |
买入 |
| 09:39:43 |
20.78 |
14 |
7609 |
买入 |
| 09:39:46 |
20.78 |
2 |
7611 |
卖出 |
| 09:39:49 |
20.77 |
13 |
7624 |
卖出 |
| 09:39:52 |
20.72 |
13 |
7637 |
卖出 |
| 09:39:55 |
20.7 |
10 |
7647 |
卖出 |
| 09:39:58 |
20.7 |
10 |
7657 |
卖出 |
| 09:40:01 |
20.72 |
14 |
7671 |
买入 |
| 09:40:04 |
20.66 |
34 |
7705 |
卖出 |
| 09:40:07 |
20.63 |
5 |
7710 |
卖出 |
| 09:40:10 |
20.63 |
97 |
7807 |
卖出 |
| 09:40:13 |
20.63 |
3 |
7810 |
卖出 |
| 09:40:16 |
20.72 |
3 |
7813 |
买入 |
| 09:40:19 |
20.72 |
16 |
7829 |
买入 |
| 09:40:22 |
20.77 |
6 |
7835 |
买入 |
| 09:40:31 |
20.72 |
24 |
7859 |
卖出 |
| 09:40:40 |
20.7 |
49 |
7908 |
卖出 |
| 09:40:43 |
20.7 |
120 |
8028 |
买入 |
| 09:40:55 |
20.72 |
2 |
8030 |
卖出 |
| 09:40:58 |
20.72 |
13 |
8043 |
买入 |
| 09:41:01 |
20.72 |
35 |
8078 |
卖出 |
| 09:41:04 |
20.72 |
26 |
8104 |
买入 |
| 09:41:07 |
20.72 |
8 |
8112 |
卖出 |
| 09:41:16 |
20.67 |
23 |
8135 |
卖出 |
| 09:41:19 |
20.72 |
8 |
8143 |
买入 |
| 09:41:22 |
20.72 |
19 |
8162 |
买入 |
| 09:41:25 |
20.72 |
129 |
8291 |
买入 |
| 09:41:28 |
20.7 |
10 |
8301 |
卖出 |
| 09:41:31 |
20.72 |
22 |
8323 |
卖出 |
| 09:41:34 |
20.7 |
2 |
8325 |
卖出 |
| 09:41:37 |
20.75 |
1 |
8326 |
买入 |
| 09:41:40 |
20.76 |
6 |
8332 |
买入 |
| 09:41:43 |
20.77 |
10 |
8342 |
买入 |
| 09:41:46 |
20.75 |
3 |
8345 |
卖出 |
| 09:41:49 |
20.77 |
4 |
8349 |
卖出 |
| 09:41:52 |
20.76 |
3 |
8352 |
卖出 |
| 09:41:55 |
20.78 |
9 |
8361 |
买入 |
| 09:41:58 |
20.76 |
11 |
8372 |
卖出 |
| 09:42:04 |
20.77 |
91 |
8463 |
买入 |
| 09:42:13 |
20.8 |
77 |
8540 |
买入 |
| 09:42:16 |
20.79 |
31 |
8571 |
卖出 |
| 09:42:19 |
20.8 |
8 |
8579 |
买入 |
| 09:42:22 |
20.82 |
7 |
8586 |
买入 |
| 09:42:25 |
20.82 |
11 |
8597 |
买入 |
| 09:42:28 |
20.84 |
3 |
8600 |
买入 |
| 09:42:31 |
20.84 |
1 |
8601 |
卖出 |
| 09:42:34 |
20.84 |
1 |
8602 |
卖出 |
| 09:42:37 |
20.84 |
24 |
8626 |
卖出 |
| 09:42:40 |
20.83 |
18 |
8644 |
卖出 |
| 09:42:43 |
20.8 |
2 |
8646 |
卖出 |
| 09:42:46 |
20.8 |
41 |
8687 |
买入 |
| 09:42:49 |
20.8 |
7 |
8694 |
买入 |
| 09:42:58 |
20.8 |
6 |
8700 |
买入 |
| 09:43:01 |
20.76 |
13 |
8713 |
卖出 |
| 09:43:04 |
20.75 |
2 |
8715 |
卖出 |
| 09:43:10 |
20.7 |
15 |
8730 |
卖出 |
| 09:43:13 |
20.7 |
12 |
8742 |
买入 |
| 09:43:16 |
20.7 |
2 |
8744 |
买入 |
| 09:43:19 |
20.67 |
13 |
8757 |
卖出 |
| 09:43:31 |
20.67 |
8 |
8765 |
卖出 |
| 09:43:37 |
20.68 |
1 |
8766 |
卖出 |
| 09:43:40 |
20.67 |
5 |
8771 |
卖出 |
| 09:43:49 |
20.7 |
10 |
8781 |
买入 |
| 09:43:52 |
20.67 |
6 |
8787 |
卖出 |
| 09:43:58 |
20.7 |
5 |
8792 |
买入 |
| 09:44:01 |
20.68 |
5 |
8797 |
卖出 |
| 09:44:04 |
20.68 |
15 |
8812 |
卖出 |
| 09:44:07 |
20.7 |
79 |
8891 |
买入 |
| 09:44:16 |
20.68 |
1 |
8892 |
买入 |
| 09:44:22 |
20.71 |
9 |
8901 |
买入 |
| 09:44:28 |
20.74 |
6 |
8907 |
买入 |
| 09:44:31 |
20.71 |
3 |
8910 |
卖出 |
| 09:44:37 |
20.68 |
43 |
8953 |
卖出 |
| 09:44:40 |
20.7 |
23 |
8976 |
买入 |
| 09:44:43 |
20.7 |
17 |
8993 |
卖出 |
| 09:44:49 |
20.71 |
17 |
9010 |
买入 |
| 09:45:01 |
20.69 |
8 |
9018 |
卖出 |
| 09:45:04 |
20.68 |
4 |
9022 |
卖出 |
| 09:45:07 |
20.69 |
16 |
9038 |
买入 |
| 09:45:10 |
20.68 |
5 |
9043 |
卖出 |
| 09:45:13 |
20.68 |
4 |
9047 |
买入 |
| 09:45:16 |
20.68 |
6 |
9053 |
卖出 |