洽洽食品[002557]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
55.83 |
11 |
11 |
集合竞价 |
| 09:15:36 |
55.83 |
10 |
10 |
集合竞价 |
| 09:15:54 |
55.83 |
12 |
12 |
集合竞价 |
| 09:16:30 |
55.83 |
13 |
13 |
集合竞价 |
| 09:16:39 |
55.83 |
12 |
12 |
集合竞价 |
| 09:17:33 |
55.83 |
12 |
12 |
集合竞价 |
| 09:18:00 |
55.83 |
12 |
12 |
集合竞价 |
| 09:18:45 |
55.82 |
12 |
12 |
集合竞价 |
| 09:19:21 |
55.82 |
12 |
12 |
集合竞价 |
| 09:20:09 |
55.83 |
14 |
14 |
集合竞价 |
| 09:20:45 |
55.82 |
14 |
14 |
集合竞价 |
| 09:21:03 |
55.83 |
20 |
20 |
集合竞价 |
| 09:21:12 |
55.85 |
20 |
20 |
集合竞价 |
| 09:21:21 |
55.85 |
46 |
46 |
集合竞价 |
| 09:21:30 |
55.85 |
46 |
46 |
集合竞价 |
| 09:21:39 |
55.85 |
46 |
46 |
集合竞价 |
| 09:21:48 |
55.85 |
47 |
47 |
集合竞价 |
| 09:21:57 |
55.85 |
47 |
47 |
集合竞价 |
| 09:22:06 |
55.85 |
47 |
47 |
集合竞价 |
| 09:22:15 |
55.85 |
47 |
47 |
集合竞价 |
| 09:22:24 |
55.85 |
47 |
47 |
集合竞价 |
| 09:22:33 |
55.85 |
47 |
47 |
集合竞价 |
| 09:22:42 |
55.85 |
47 |
47 |
集合竞价 |
| 09:22:51 |
55.85 |
47 |
47 |
集合竞价 |
| 09:23:00 |
55.85 |
47 |
47 |
集合竞价 |
| 09:23:09 |
55.85 |
47 |
47 |
集合竞价 |
| 09:23:18 |
55.85 |
47 |
47 |
集合竞价 |
| 09:23:27 |
55.85 |
47 |
47 |
集合竞价 |
| 09:23:36 |
55.85 |
49 |
49 |
集合竞价 |
| 09:23:45 |
55.85 |
49 |
49 |
集合竞价 |
| 09:23:54 |
55.85 |
49 |
49 |
集合竞价 |
| 09:24:03 |
55.85 |
49 |
49 |
集合竞价 |
| 09:24:12 |
55.84 |
49 |
49 |
集合竞价 |
| 09:24:21 |
55.83 |
49 |
49 |
集合竞价 |
| 09:24:30 |
55.83 |
56 |
56 |
集合竞价 |
| 09:24:39 |
55.83 |
116 |
116 |
集合竞价 |
| 09:24:48 |
55.83 |
121 |
121 |
集合竞价 |
| 09:24:57 |
55.83 |
142 |
142 |
集合竞价 |
| 09:25:00 |
55.83 |
143 |
285 |
买入 |
| 09:30:00 |
55.8 |
1 |
286 |
卖出 |
| 09:30:03 |
55.26 |
47 |
333 |
卖出 |
| 09:30:06 |
55.1 |
28 |
361 |
卖出 |
| 09:30:09 |
54.99 |
107 |
468 |
卖出 |
| 09:30:12 |
55 |
97 |
565 |
买入 |
| 09:30:15 |
54.98 |
81 |
646 |
卖出 |
| 09:30:18 |
54.83 |
53 |
699 |
卖出 |
| 09:30:21 |
54.67 |
37 |
736 |
卖出 |
| 09:30:24 |
54.3 |
66 |
802 |
卖出 |
| 09:30:27 |
54.46 |
16 |
818 |
买入 |
| 09:30:30 |
54.29 |
51 |
869 |
卖出 |
| 09:30:33 |
54.23 |
30 |
899 |
卖出 |
| 09:30:36 |
54.01 |
34 |
933 |
卖出 |
| 09:30:39 |
53.99 |
29 |
962 |
卖出 |
| 09:30:42 |
53.8 |
58 |
1020 |
卖出 |
| 09:30:45 |
53.7 |
27 |
1047 |
卖出 |
| 09:30:48 |
53.55 |
24 |
1071 |
卖出 |
| 09:30:51 |
53.61 |
76 |
1147 |
买入 |
| 09:30:54 |
53.5 |
34 |
1181 |
卖出 |
| 09:30:57 |
53.63 |
51 |
1232 |
买入 |
| 09:31:00 |
53.5 |
25 |
1257 |
卖出 |
| 09:31:03 |
53.5 |
31 |
1288 |
卖出 |
| 09:31:06 |
53.78 |
42 |
1330 |
买入 |
| 09:31:09 |
53.4 |
233 |
1563 |
卖出 |
| 09:31:12 |
53.56 |
436 |
1999 |
买入 |
| 09:31:15 |
53.72 |
12 |
2011 |
买入 |
| 09:31:18 |
53.73 |
19 |
2030 |
买入 |
| 09:31:21 |
53.76 |
17 |
2047 |
买入 |
| 09:31:24 |
53.8 |
20 |
2067 |
买入 |
| 09:31:27 |
53.83 |
11 |
2078 |
买入 |
| 09:31:30 |
53.83 |
7 |
2085 |
买入 |
| 09:31:33 |
53.83 |
27 |
2112 |
卖出 |
| 09:31:36 |
53.8 |
29 |
2141 |
卖出 |
| 09:31:39 |
53.82 |
61 |
2202 |
买入 |
| 09:31:42 |
53.72 |
50 |
2252 |
卖出 |
| 09:31:45 |
53.62 |
37 |
2289 |
卖出 |
| 09:31:48 |
53.53 |
37 |
2326 |
卖出 |
| 09:31:51 |
53.52 |
30 |
2356 |
卖出 |
| 09:31:54 |
53.59 |
12 |
2368 |
买入 |
| 09:31:57 |
53.6 |
10 |
2378 |
买入 |
| 09:32:00 |
53.6 |
3 |
2381 |
买入 |
| 09:32:03 |
53.61 |
17 |
2398 |
卖出 |
| 09:32:06 |
53.61 |
24 |
2422 |
卖出 |
| 09:32:09 |
53.71 |
21 |
2443 |
买入 |
| 09:32:12 |
53.71 |
22 |
2465 |
买入 |
| 09:32:15 |
53.63 |
24 |
2489 |
卖出 |
| 09:32:18 |
53.71 |
15 |
2504 |
买入 |
| 09:32:21 |
53.63 |
4 |
2508 |
卖出 |
| 09:32:24 |
53.71 |
29 |
2537 |
买入 |
| 09:32:27 |
53.76 |
12 |
2549 |
买入 |
| 09:32:30 |
53.77 |
16 |
2565 |
买入 |
| 09:32:33 |
53.79 |
12 |
2577 |
买入 |
| 09:32:36 |
53.8 |
31 |
2608 |
买入 |
| 09:32:39 |
53.91 |
3 |
2611 |
买入 |
| 09:32:42 |
53.91 |
5 |
2616 |
买入 |
| 09:32:45 |
53.81 |
6 |
2622 |
卖出 |
| 09:32:48 |
53.8 |
17 |
2639 |
卖出 |
| 09:32:51 |
53.8 |
2 |
2641 |
卖出 |
| 09:32:54 |
53.81 |
1 |
2642 |
买入 |
| 09:32:57 |
53.89 |
8 |
2650 |
买入 |
| 09:33:00 |
53.81 |
11 |
2661 |
卖出 |
| 09:33:03 |
53.89 |
2 |
2663 |
买入 |
| 09:33:06 |
53.82 |
8 |
2671 |
卖出 |
| 09:33:09 |
53.92 |
3 |
2674 |
买入 |
| 09:33:12 |
53.84 |
19 |
2693 |
卖出 |
| 09:33:15 |
53.81 |
35 |
2728 |
卖出 |
| 09:33:18 |
53.72 |
98 |
2826 |
卖出 |
| 09:33:21 |
53.79 |
55 |
2881 |
买入 |
| 09:33:24 |
53.71 |
7 |
2888 |
卖出 |
| 09:33:27 |
53.71 |
18 |
2906 |
卖出 |
| 09:33:30 |
53.7 |
38 |
2944 |
卖出 |
| 09:33:33 |
53.66 |
3 |
2947 |
卖出 |
| 09:33:36 |
53.63 |
17 |
2964 |
卖出 |
| 09:33:39 |
53.61 |
21 |
2985 |
卖出 |
| 09:33:42 |
53.66 |
17 |
3002 |
买入 |
| 09:33:45 |
53.53 |
43 |
3045 |
卖出 |
| 09:33:48 |
53.5 |
23 |
3068 |
卖出 |
| 09:33:51 |
53.5 |
5 |
3073 |
卖出 |
| 09:33:54 |
53.5 |
38 |
3111 |
卖出 |
| 09:33:57 |
53.45 |
3 |
3114 |
卖出 |
| 09:34:00 |
53.45 |
5 |
3119 |
卖出 |
| 09:34:03 |
53.49 |
9 |
3128 |
买入 |
| 09:34:06 |
53.45 |
47 |
3175 |
卖出 |
| 09:34:09 |
53.4 |
32 |
3207 |
卖出 |
| 09:34:12 |
53.23 |
131 |
3338 |
卖出 |
| 09:34:15 |
53.22 |
21 |
3359 |
卖出 |
| 09:34:18 |
53.2 |
24 |
3383 |
卖出 |
| 09:34:21 |
53.18 |
72 |
3455 |
卖出 |
| 09:34:24 |
53.14 |
18 |
3473 |
卖出 |
| 09:34:27 |
53.14 |
6 |
3479 |
卖出 |
| 09:34:30 |
53 |
48 |
3527 |
卖出 |
| 09:34:33 |
53.08 |
9 |
3536 |
买入 |
| 09:34:36 |
53.1 |
8 |
3544 |
买入 |
| 09:34:39 |
53.13 |
65 |
3609 |
买入 |
| 09:34:42 |
53 |
17 |
3626 |
卖出 |
| 09:34:45 |
53.07 |
12 |
3638 |
买入 |
| 09:34:48 |
53.1 |
53 |
3691 |
买入 |
| 09:34:51 |
53.01 |
206 |
3897 |
卖出 |
| 09:34:54 |
53.16 |
54 |
3951 |
买入 |
| 09:34:57 |
53.18 |
30 |
3981 |
买入 |
| 09:35:00 |
53.16 |
12 |
3993 |
卖出 |
| 09:35:03 |
53.16 |
15 |
4008 |
卖出 |
| 09:35:06 |
53.1 |
35 |
4043 |
卖出 |
| 09:35:09 |
53.1 |
9 |
4052 |
卖出 |
| 09:35:12 |
53.07 |
12 |
4064 |
卖出 |
| 09:35:15 |
53.06 |
70 |
4134 |
卖出 |
| 09:35:18 |
53.03 |
23 |
4157 |
卖出 |
| 09:35:21 |
52.99 |
23 |
4180 |
卖出 |
| 09:35:24 |
52.97 |
17 |
4197 |
卖出 |
| 09:35:27 |
52.94 |
8 |
4205 |
卖出 |
| 09:35:30 |
52.93 |
25 |
4230 |
卖出 |
| 09:35:33 |
52.97 |
26 |
4256 |
买入 |
| 09:35:36 |
52.93 |
19 |
4275 |
卖出 |
| 09:35:39 |
52.91 |
19 |
4294 |
卖出 |
| 09:35:42 |
52.97 |
31 |
4325 |
买入 |
| 09:35:45 |
52.91 |
11 |
4336 |
卖出 |
| 09:35:48 |
52.8 |
151 |
4487 |
卖出 |
| 09:35:51 |
53.05 |
123 |
4610 |
买入 |
| 09:35:54 |
53.06 |
21 |
4631 |
买入 |
| 09:35:57 |
53.07 |
5 |
4636 |
买入 |
| 09:36:00 |
53 |
8 |
4644 |
卖出 |
| 09:36:03 |
53.06 |
107 |
4751 |
买入 |
| 09:36:06 |
53.07 |
58 |
4809 |
买入 |
| 09:36:09 |
53.07 |
41 |
4850 |
买入 |
| 09:36:12 |
53.22 |
21 |
4871 |
买入 |
| 09:36:15 |
53.23 |
4 |
4875 |
买入 |
| 09:36:18 |
53.21 |
6 |
4881 |
卖出 |
| 09:36:21 |
53.21 |
2 |
4883 |
买入 |
| 09:36:24 |
53.18 |
7 |
4890 |
卖出 |
| 09:36:27 |
53.08 |
29 |
4919 |
卖出 |
| 09:36:30 |
53.08 |
13 |
4932 |
卖出 |
| 09:36:33 |
53.09 |
1 |
4933 |
卖出 |
| 09:36:36 |
53.1 |
58 |
4991 |
买入 |
| 09:36:39 |
53.1 |
15 |
5006 |
买入 |
| 09:36:42 |
53.07 |
5 |
5011 |
卖出 |
| 09:36:45 |
53.06 |
14 |
5025 |
卖出 |
| 09:36:48 |
53.07 |
7 |
5032 |
买入 |
| 09:36:51 |
53.07 |
28 |
5060 |
买入 |
| 09:36:54 |
53.07 |
4 |
5064 |
买入 |
| 09:36:57 |
53.01 |
12 |
5076 |
卖出 |
| 09:37:00 |
53.07 |
18 |
5094 |
买入 |
| 09:37:03 |
53 |
8 |
5102 |
卖出 |
| 09:37:06 |
53.07 |
28 |
5130 |
买入 |
| 09:37:09 |
53.07 |
70 |
5200 |
买入 |
| 09:37:12 |
53.14 |
33 |
5233 |
买入 |
| 09:37:15 |
53 |
121 |
5354 |
卖出 |
| 09:37:18 |
53.08 |
27 |
5381 |
买入 |
| 09:37:21 |
53.17 |
54 |
5435 |
买入 |
| 09:37:27 |
53.12 |
7 |
5442 |
卖出 |
| 09:37:30 |
53.11 |
4 |
5446 |
卖出 |
| 09:37:33 |
53.01 |
29 |
5475 |
卖出 |
| 09:37:36 |
53.06 |
7 |
5482 |
买入 |
| 09:37:39 |
53.06 |
12 |
5494 |
买入 |
| 09:37:42 |
53.06 |
7 |
5501 |
买入 |
| 09:37:45 |
53.04 |
16 |
5517 |
卖出 |
| 09:37:48 |
53.03 |
5 |
5522 |
卖出 |
| 09:37:51 |
53.01 |
66 |
5588 |
卖出 |
| 09:37:54 |
53.03 |
11 |
5599 |
买入 |
| 09:37:57 |
53.03 |
23 |
5622 |
买入 |
| 09:38:00 |
53.04 |
32 |
5654 |
买入 |
| 09:38:03 |
53.08 |
36 |
5690 |
买入 |
| 09:38:06 |
53.04 |
32 |
5722 |
卖出 |
| 09:38:09 |
53.08 |
36 |
5758 |
买入 |
| 09:38:12 |
53.08 |
21 |
5779 |
买入 |
| 09:38:15 |
53.08 |
23 |
5802 |
买入 |
| 09:38:18 |
53.17 |
22 |
5824 |
买入 |
| 09:38:21 |
53.2 |
59 |
5883 |
买入 |
| 09:38:24 |
53.2 |
18 |
5901 |
卖出 |
| 09:38:27 |
53.22 |
16 |
5917 |
买入 |
| 09:38:30 |
53.2 |
4 |
5921 |
卖出 |
| 09:38:33 |
53.22 |
2 |
5923 |
买入 |
| 09:38:36 |
53.22 |
19 |
5942 |
买入 |
| 09:38:39 |
53.18 |
3 |
5945 |
卖出 |
| 09:38:42 |
53.22 |
22 |
5967 |
买入 |
| 09:38:45 |
53.26 |
33 |
6000 |
买入 |
| 09:38:48 |
53.26 |
7 |
6007 |
买入 |
| 09:38:51 |
53.28 |
51 |
6058 |
买入 |
| 09:38:54 |
53.21 |
93 |
6151 |
卖出 |
| 09:38:57 |
53.2 |
66 |
6217 |
买入 |
| 09:39:00 |
53.2 |
22 |
6239 |
卖出 |
| 09:39:03 |
53.28 |
8 |
6247 |
买入 |
| 09:39:06 |
53.4 |
22 |
6269 |
买入 |
| 09:39:09 |
53.28 |
1 |
6270 |
卖出 |
| 09:39:12 |
53.4 |
15 |
6285 |
买入 |
| 09:39:15 |
53.4 |
5 |
6290 |
买入 |
| 09:39:18 |
53.41 |
16 |
6306 |
买入 |
| 09:39:21 |
53.41 |
18 |
6324 |
买入 |
| 09:39:24 |
53.3 |
3 |
6327 |
卖出 |
| 09:39:27 |
53.41 |
18 |
6345 |
买入 |
| 09:39:30 |
53.3 |
5 |
6350 |
卖出 |
| 09:39:33 |
53.41 |
5 |
6355 |
买入 |
| 09:39:36 |
53.3 |
134 |
6489 |
卖出 |
| 09:39:39 |
53.34 |
5 |
6494 |
买入 |
| 09:39:42 |
53.32 |
32 |
6526 |
买入 |
| 09:39:45 |
53.32 |
8 |
6534 |
卖出 |
| 09:39:48 |
53.33 |
5 |
6539 |
买入 |
| 09:39:51 |
53.33 |
18 |
6557 |
卖出 |
| 09:39:54 |
53.32 |
11 |
6568 |
卖出 |
| 09:39:57 |
53.34 |
15 |
6583 |
买入 |
| 09:40:00 |
53.33 |
4 |
6587 |
买入 |
| 09:40:03 |
53.34 |
22 |
6609 |
买入 |
| 09:40:06 |
53.3 |
12 |
6621 |
卖出 |
| 09:40:09 |
53.3 |
41 |
6662 |
卖出 |
| 09:40:12 |
53.36 |
10 |
6672 |
买入 |
| 09:40:15 |
53.32 |
22 |
6694 |
卖出 |
| 09:40:18 |
53.37 |
55 |
6749 |
买入 |
| 09:40:21 |
53.29 |
13 |
6762 |
卖出 |
| 09:40:24 |
53.32 |
31 |
6793 |
买入 |
| 09:40:27 |
53.32 |
21 |
6814 |
买入 |
| 09:40:30 |
53.25 |
20 |
6834 |
卖出 |
| 09:40:33 |
53.32 |
2 |
6836 |
买入 |
| 09:40:36 |
53.15 |
48 |
6884 |
卖出 |
| 09:40:39 |
53.15 |
12 |
6896 |
卖出 |
| 09:40:42 |
53.3 |
17 |
6913 |
买入 |
| 09:40:45 |
53.3 |
13 |
6926 |
买入 |
| 09:40:48 |
53.36 |
31 |
6957 |
买入 |
| 09:40:51 |
53.19 |
5 |
6962 |
卖出 |
| 09:40:54 |
53.19 |
5 |
6967 |
卖出 |
| 09:41:00 |
53.2 |
5 |
6972 |
买入 |
| 09:41:03 |
53.26 |
27 |
6999 |
买入 |
| 09:41:06 |
53.3 |
32 |
7031 |
买入 |
| 09:41:09 |
53.26 |
3 |
7034 |
卖出 |
| 09:41:12 |
53.26 |
6 |
7040 |
买入 |
| 09:41:15 |
53.26 |
12 |
7052 |
买入 |
| 09:41:18 |
53.25 |
13 |
7065 |
卖出 |
| 09:41:21 |
53.24 |
27 |
7092 |
卖出 |
| 09:41:24 |
53.24 |
9 |
7101 |
卖出 |
| 09:41:27 |
53.27 |
6 |
7107 |
买入 |
| 09:41:30 |
53.25 |
1 |
7108 |
卖出 |
| 09:41:33 |
53.24 |
10 |
7118 |
卖出 |
| 09:41:36 |
53.24 |
29 |
7147 |
卖出 |
| 09:41:39 |
53.23 |
4 |
7151 |
卖出 |
| 09:41:42 |
53.2 |
24 |
7175 |
卖出 |
| 09:41:48 |
53.2 |
4 |
7179 |
买入 |
| 09:41:51 |
53.17 |
7 |
7186 |
卖出 |
| 09:41:54 |
53.1 |
10 |
7196 |
卖出 |
| 09:41:57 |
53.1 |
1 |
7197 |
卖出 |
| 09:42:00 |
53.1 |
3 |
7200 |
买入 |
| 09:42:03 |
53.08 |
5 |
7205 |
卖出 |
| 09:42:06 |
53.07 |
10 |
7215 |
卖出 |
| 09:42:09 |
53.07 |
4 |
7219 |
买入 |
| 09:42:12 |
53.07 |
5 |
7224 |
买入 |
| 09:42:15 |
53.05 |
4 |
7228 |
卖出 |
| 09:42:21 |
53.02 |
16 |
7244 |
卖出 |
| 09:42:24 |
53.02 |
11 |
7255 |
卖出 |
| 09:42:27 |
53.02 |
76 |
7331 |
卖出 |
| 09:42:30 |
53.02 |
8 |
7339 |
卖出 |
| 09:42:33 |
53.01 |
14 |
7353 |
卖出 |
| 09:42:36 |
53.01 |
1 |
7354 |
卖出 |
| 09:42:39 |
53 |
33 |
7387 |
卖出 |
| 09:42:42 |
53 |
17 |
7404 |
卖出 |
| 09:42:45 |
53 |
26 |
7430 |
卖出 |
| 09:42:48 |
53.01 |
23 |
7453 |
买入 |
| 09:42:51 |
53.01 |
16 |
7469 |
买入 |
| 09:42:54 |
53 |
16 |
7485 |
卖出 |
| 09:42:57 |
53 |
6 |
7491 |
卖出 |
| 09:43:00 |
53 |
39 |
7530 |
卖出 |
| 09:43:03 |
52.98 |
168 |
7698 |
卖出 |
| 09:43:06 |
52.99 |
48 |
7746 |
买入 |
| 09:43:09 |
52.93 |
4 |
7750 |
卖出 |
| 09:43:12 |
52.93 |
1 |
7751 |
卖出 |