立高食品[300973]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:33 |
72.87 |
10 |
10 |
集合竞价 |
| 09:19:51 |
72.87 |
10 |
10 |
集合竞价 |
| 09:20:00 |
72.87 |
10 |
10 |
集合竞价 |
| 09:20:03 |
72.8 |
11 |
11 |
集合竞价 |
| 09:20:21 |
72.87 |
13 |
13 |
集合竞价 |
| 09:20:30 |
72.87 |
14 |
14 |
集合竞价 |
| 09:20:39 |
72.87 |
15 |
15 |
集合竞价 |
| 09:20:48 |
72.87 |
17 |
17 |
集合竞价 |
| 09:20:57 |
72.87 |
18 |
18 |
集合竞价 |
| 09:21:15 |
72.87 |
18 |
18 |
集合竞价 |
| 09:21:24 |
72.87 |
18 |
18 |
集合竞价 |
| 09:21:42 |
72.87 |
18 |
18 |
集合竞价 |
| 09:22:00 |
72.8 |
18 |
18 |
集合竞价 |
| 09:22:18 |
72.8 |
19 |
19 |
集合竞价 |
| 09:22:45 |
72.8 |
19 |
19 |
集合竞价 |
| 09:23:03 |
72.8 |
19 |
19 |
集合竞价 |
| 09:23:12 |
72.5 |
19 |
19 |
集合竞价 |
| 09:23:21 |
72.5 |
19 |
19 |
集合竞价 |
| 09:23:30 |
72.44 |
19 |
19 |
集合竞价 |
| 09:23:39 |
71.97 |
19 |
19 |
集合竞价 |
| 09:23:48 |
71.25 |
19 |
19 |
集合竞价 |
| 09:23:57 |
71.25 |
19 |
19 |
集合竞价 |
| 09:24:06 |
71.24 |
19 |
19 |
集合竞价 |
| 09:24:15 |
71.24 |
19 |
19 |
集合竞价 |
| 09:24:24 |
71.23 |
19 |
19 |
集合竞价 |
| 09:24:42 |
70 |
21 |
21 |
集合竞价 |
| 09:25:00 |
69.98 |
23 |
23 |
集合竞价 |
| 09:25:03 |
70 |
51 |
74 |
买入 |
| 09:30:03 |
69.99 |
15 |
89 |
卖出 |
| 09:30:06 |
69.9 |
33 |
122 |
卖出 |
| 09:30:09 |
70 |
35 |
157 |
买入 |
| 09:30:12 |
69.78 |
8 |
165 |
卖出 |
| 09:30:15 |
69.9 |
55 |
220 |
买入 |
| 09:30:18 |
69.89 |
12 |
232 |
卖出 |
| 09:30:21 |
69.89 |
6 |
238 |
买入 |
| 09:30:24 |
69.78 |
9 |
247 |
卖出 |
| 09:30:27 |
69.86 |
6 |
253 |
买入 |
| 09:30:30 |
69.61 |
6 |
259 |
卖出 |
| 09:30:33 |
69.61 |
1 |
260 |
卖出 |
| 09:30:36 |
69.5 |
14 |
274 |
卖出 |
| 09:30:39 |
69.5 |
2 |
276 |
买入 |
| 09:30:42 |
69.05 |
3 |
279 |
卖出 |
| 09:30:45 |
69.05 |
5 |
284 |
买入 |
| 09:30:48 |
69.13 |
3 |
287 |
买入 |
| 09:30:51 |
69.11 |
2 |
289 |
卖出 |
| 09:30:54 |
68.99 |
8 |
297 |
卖出 |
| 09:30:57 |
69 |
4 |
301 |
买入 |
| 09:31:03 |
68.99 |
9 |
310 |
卖出 |
| 09:31:06 |
69.13 |
13 |
323 |
买入 |
| 09:31:09 |
69.15 |
7 |
330 |
买入 |
| 09:31:12 |
69.09 |
60 |
390 |
卖出 |
| 09:31:15 |
69.46 |
12 |
402 |
买入 |
| 09:31:18 |
69.31 |
4 |
406 |
卖出 |
| 09:31:24 |
69.46 |
16 |
422 |
买入 |
| 09:31:27 |
69.38 |
7 |
429 |
卖出 |
| 09:31:30 |
69.38 |
5 |
434 |
买入 |
| 09:31:33 |
69.33 |
1 |
435 |
卖出 |
| 09:31:36 |
69.32 |
11 |
446 |
卖出 |
| 09:31:39 |
69.3 |
2 |
448 |
卖出 |
| 09:31:48 |
69.31 |
5 |
453 |
买入 |
| 09:31:51 |
69.31 |
7 |
460 |
买入 |
| 09:32:00 |
69.17 |
1 |
461 |
卖出 |
| 09:32:03 |
69.17 |
3 |
464 |
卖出 |
| 09:32:09 |
69 |
3 |
467 |
卖出 |
| 09:32:15 |
69.33 |
17 |
484 |
买入 |
| 09:32:21 |
69.33 |
3 |
487 |
卖出 |
| 09:32:24 |
69.32 |
14 |
501 |
卖出 |
| 09:32:27 |
69.33 |
7 |
508 |
买入 |
| 09:32:36 |
69.3 |
4 |
512 |
买入 |
| 09:32:42 |
69.3 |
1 |
513 |
买入 |
| 09:32:48 |
69.3 |
1 |
514 |
买入 |
| 09:32:51 |
69.3 |
1 |
515 |
买入 |
| 09:32:54 |
69.29 |
3 |
518 |
买入 |
| 09:33:00 |
69.29 |
6 |
524 |
买入 |
| 09:33:03 |
69.29 |
2 |
526 |
卖出 |
| 09:33:06 |
69.29 |
1 |
527 |
卖出 |
| 09:33:09 |
69.21 |
7 |
534 |
卖出 |
| 09:33:12 |
69.17 |
27 |
561 |
卖出 |
| 09:33:15 |
69.17 |
3 |
564 |
买入 |
| 09:33:18 |
69.13 |
37 |
601 |
卖出 |
| 09:33:21 |
69.13 |
2 |
603 |
买入 |
| 09:33:24 |
69.13 |
19 |
622 |
买入 |
| 09:33:27 |
69.03 |
11 |
633 |
卖出 |
| 09:33:30 |
69.05 |
5 |
638 |
买入 |
| 09:33:33 |
69.01 |
22 |
660 |
卖出 |
| 09:33:36 |
69.05 |
3 |
663 |
买入 |
| 09:33:42 |
69 |
14 |
677 |
卖出 |
| 09:33:45 |
68.9 |
15 |
692 |
卖出 |
| 09:33:48 |
68.9 |
14 |
706 |
买入 |
| 09:33:51 |
68.85 |
11 |
717 |
卖出 |
| 09:33:54 |
68.82 |
3 |
720 |
卖出 |
| 09:33:57 |
68.81 |
3 |
723 |
卖出 |
| 09:34:00 |
68.68 |
1 |
724 |
卖出 |
| 09:34:03 |
68.53 |
10 |
734 |
卖出 |
| 09:34:06 |
68.55 |
18 |
752 |
买入 |
| 09:34:09 |
68.72 |
9 |
761 |
买入 |
| 09:34:12 |
68.74 |
4 |
765 |
买入 |
| 09:34:15 |
68.71 |
1 |
766 |
卖出 |
| 09:34:18 |
68.74 |
1 |
767 |
买入 |
| 09:34:21 |
68.74 |
15 |
782 |
买入 |
| 09:34:24 |
68.61 |
24 |
806 |
卖出 |
| 09:34:27 |
68.62 |
3 |
809 |
卖出 |
| 09:34:30 |
68.61 |
4 |
813 |
卖出 |
| 09:34:33 |
68.59 |
8 |
821 |
卖出 |
| 09:34:36 |
68.59 |
8 |
829 |
卖出 |
| 09:34:39 |
68.6 |
17 |
846 |
买入 |
| 09:34:42 |
68.54 |
22 |
868 |
卖出 |
| 09:34:45 |
68.55 |
1 |
869 |
买入 |
| 09:34:48 |
68.39 |
14 |
883 |
卖出 |
| 09:34:54 |
68.34 |
13 |
896 |
卖出 |
| 09:34:57 |
68.12 |
4 |
900 |
卖出 |
| 09:35:00 |
68.11 |
20 |
920 |
卖出 |
| 09:35:03 |
68.12 |
7 |
927 |
卖出 |
| 09:35:09 |
68.43 |
52 |
979 |
买入 |
| 09:35:12 |
68.43 |
2 |
981 |
卖出 |
| 09:35:15 |
68.58 |
12 |
993 |
买入 |
| 09:35:18 |
68.45 |
24 |
1017 |
卖出 |
| 09:35:21 |
68.59 |
20 |
1037 |
买入 |
| 09:35:24 |
68.46 |
10 |
1047 |
卖出 |
| 09:35:27 |
68.53 |
7 |
1054 |
买入 |
| 09:35:30 |
68.44 |
2 |
1056 |
卖出 |
| 09:35:33 |
68.28 |
18 |
1074 |
卖出 |
| 09:35:36 |
68.24 |
6 |
1080 |
卖出 |
| 09:35:39 |
68.24 |
17 |
1097 |
卖出 |
| 09:35:42 |
68.17 |
6 |
1103 |
卖出 |
| 09:35:48 |
68.14 |
11 |
1114 |
卖出 |
| 09:35:51 |
68.13 |
11 |
1125 |
卖出 |
| 09:35:54 |
68.13 |
8 |
1133 |
卖出 |
| 09:35:57 |
68.13 |
3 |
1136 |
卖出 |
| 09:36:00 |
68.14 |
57 |
1193 |
买入 |
| 09:36:03 |
68.13 |
4 |
1197 |
卖出 |
| 09:36:06 |
67.82 |
10 |
1207 |
卖出 |
| 09:36:09 |
68.26 |
68 |
1275 |
买入 |
| 09:36:12 |
68.24 |
3 |
1278 |
卖出 |
| 09:36:15 |
68.21 |
47 |
1325 |
卖出 |
| 09:36:18 |
68.2 |
1 |
1326 |
卖出 |
| 09:36:24 |
68.2 |
8 |
1334 |
卖出 |
| 09:36:27 |
68.26 |
9 |
1343 |
买入 |
| 09:36:30 |
68.25 |
4 |
1347 |
卖出 |
| 09:36:33 |
68.25 |
4 |
1351 |
卖出 |
| 09:36:36 |
68.25 |
5 |
1356 |
卖出 |
| 09:36:39 |
68.4 |
1 |
1357 |
买入 |
| 09:36:42 |
68.26 |
4 |
1361 |
卖出 |
| 09:36:45 |
68.37 |
4 |
1365 |
买入 |
| 09:36:48 |
68.4 |
4 |
1369 |
买入 |
| 09:36:51 |
68.49 |
4 |
1373 |
买入 |
| 09:36:54 |
68.28 |
4 |
1377 |
卖出 |
| 09:36:57 |
68.4 |
5 |
1382 |
买入 |
| 09:37:00 |
68.28 |
6 |
1388 |
卖出 |
| 09:37:03 |
68.4 |
8 |
1396 |
买入 |
| 09:37:06 |
68.4 |
9 |
1405 |
买入 |
| 09:37:09 |
68.4 |
5 |
1410 |
买入 |
| 09:37:12 |
68.29 |
7 |
1417 |
卖出 |
| 09:37:18 |
68.25 |
13 |
1430 |
卖出 |
| 09:37:21 |
68.46 |
13 |
1443 |
买入 |
| 09:37:24 |
68.29 |
4 |
1447 |
卖出 |
| 09:37:27 |
68.2 |
6 |
1453 |
卖出 |
| 09:37:30 |
68.24 |
5 |
1458 |
买入 |
| 09:37:33 |
68.41 |
2 |
1460 |
买入 |
| 09:37:36 |
68.41 |
6 |
1466 |
买入 |
| 09:37:42 |
68.21 |
7 |
1473 |
卖出 |
| 09:37:51 |
68.21 |
6 |
1479 |
卖出 |
| 09:37:54 |
68.21 |
6 |
1485 |
卖出 |
| 09:37:57 |
68.22 |
7 |
1492 |
买入 |
| 09:38:00 |
68.21 |
8 |
1500 |
卖出 |
| 09:38:03 |
68.24 |
1 |
1501 |
卖出 |
| 09:38:06 |
68.31 |
5 |
1506 |
买入 |
| 09:38:09 |
68.5 |
21 |
1527 |
买入 |
| 09:38:12 |
68.41 |
8 |
1535 |
卖出 |
| 09:38:15 |
68.43 |
12 |
1547 |
买入 |
| 09:38:18 |
68.42 |
18 |
1565 |
卖出 |
| 09:38:24 |
68.48 |
5 |
1570 |
买入 |
| 09:38:27 |
68.48 |
8 |
1578 |
买入 |
| 09:38:30 |
68.5 |
3 |
1581 |
买入 |
| 09:38:33 |
68.44 |
1 |
1582 |
卖出 |
| 09:38:39 |
68.5 |
6 |
1588 |
买入 |
| 09:38:48 |
68.47 |
3 |
1591 |
卖出 |
| 09:38:51 |
68.51 |
4 |
1595 |
买入 |
| 09:38:54 |
68.51 |
5 |
1600 |
卖出 |
| 09:38:57 |
68.52 |
3 |
1603 |
买入 |
| 09:39:09 |
68.53 |
22 |
1625 |
买入 |
| 09:39:12 |
68.53 |
5 |
1630 |
卖出 |
| 09:39:15 |
68.51 |
14 |
1644 |
卖出 |
| 09:39:18 |
68.63 |
9 |
1653 |
买入 |
| 09:39:33 |
68.52 |
4 |
1657 |
卖出 |
| 09:39:39 |
68.51 |
6 |
1663 |
卖出 |
| 09:39:42 |
68.51 |
3 |
1666 |
卖出 |
| 09:39:54 |
68.76 |
9 |
1675 |
买入 |
| 09:40:00 |
68.7 |
4 |
1679 |
卖出 |
| 09:40:03 |
68.72 |
1 |
1680 |
买入 |
| 09:40:06 |
68.63 |
1 |
1681 |
卖出 |
| 09:40:09 |
68.85 |
12 |
1693 |
买入 |
| 09:40:12 |
68.85 |
1 |
1694 |
买入 |
| 09:40:15 |
68.58 |
2 |
1696 |
卖出 |
| 09:40:18 |
68.57 |
6 |
1702 |
卖出 |
| 09:40:21 |
68.55 |
2 |
1704 |
卖出 |
| 09:40:24 |
68.55 |
3 |
1707 |
卖出 |
| 09:40:36 |
68.74 |
8 |
1715 |
买入 |
| 09:40:42 |
68.96 |
4 |
1719 |
买入 |
| 09:40:45 |
68.74 |
4 |
1723 |
卖出 |
| 09:40:48 |
68.74 |
3 |
1726 |
卖出 |
| 09:40:51 |
68.65 |
1 |
1727 |
卖出 |
| 09:40:54 |
68.63 |
1 |
1728 |
卖出 |
| 09:40:57 |
68.91 |
4 |
1732 |
买入 |
| 09:41:00 |
68.74 |
2 |
1734 |
卖出 |
| 09:41:03 |
68.91 |
6 |
1740 |
买入 |
| 09:41:09 |
69.12 |
29 |
1769 |
买入 |
| 09:41:12 |
69 |
15 |
1784 |
卖出 |
| 09:41:15 |
68.99 |
16 |
1800 |
卖出 |
| 09:41:18 |
69.25 |
4 |
1804 |
买入 |
| 09:41:21 |
69.24 |
1 |
1805 |
卖出 |
| 09:41:27 |
69.15 |
10 |
1815 |
卖出 |
| 09:41:33 |
69.15 |
3 |
1818 |
买入 |
| 09:41:39 |
69.15 |
3 |
1821 |
买入 |
| 09:41:42 |
69.15 |
2 |
1823 |
买入 |
| 09:41:48 |
69.42 |
4 |
1827 |
买入 |
| 09:41:54 |
69.1 |
1 |
1828 |
卖出 |
| 09:42:00 |
69.65 |
4 |
1832 |
买入 |
| 09:42:06 |
69.44 |
9 |
1841 |
买入 |
| 09:42:09 |
69.42 |
6 |
1847 |
买入 |
| 09:42:12 |
69.42 |
2 |
1849 |
买入 |
| 09:42:15 |
69.42 |
2 |
1851 |
买入 |
| 09:42:18 |
69.42 |
6 |
1857 |
卖出 |
| 09:42:21 |
69.6 |
1 |
1858 |
买入 |
| 09:42:30 |
69.59 |
6 |
1864 |
买入 |
| 09:42:33 |
69.59 |
3 |
1867 |
买入 |
| 09:42:36 |
69.5 |
1 |
1868 |
卖出 |
| 09:42:39 |
69.59 |
2 |
1870 |
买入 |
| 09:42:42 |
69.59 |
4 |
1874 |
买入 |
| 09:42:54 |
69.91 |
2 |
1876 |
买入 |
| 09:43:00 |
69.6 |
1 |
1877 |
卖出 |
| 09:43:09 |
69.9 |
3 |
1880 |
买入 |
| 09:43:15 |
69.92 |
2 |
1882 |
买入 |
| 09:43:21 |
69.68 |
1 |
1883 |
卖出 |
| 09:43:24 |
69.9 |
1 |
1884 |
买入 |
| 09:43:27 |
69.7 |
12 |
1896 |
卖出 |
| 09:43:30 |
69.92 |
1 |
1897 |
买入 |
| 09:43:39 |
69.73 |
2 |
1899 |
卖出 |
| 09:43:42 |
69.73 |
2 |
1901 |
卖出 |
| 09:43:45 |
69.87 |
1 |
1902 |
买入 |
| 09:43:48 |
69.87 |
18 |
1920 |
买入 |
| 09:43:51 |
69.89 |
3 |
1923 |
买入 |
| 09:43:54 |
69.92 |
2 |
1925 |
买入 |
| 09:43:57 |
69.92 |
1 |
1926 |
买入 |
| 09:44:00 |
69.87 |
5 |
1931 |
卖出 |
| 09:44:03 |
69.92 |
3 |
1934 |
买入 |
| 09:44:06 |
69.87 |
18 |
1952 |
卖出 |
| 09:44:12 |
69.87 |
10 |
1962 |
买入 |
| 09:44:15 |
69.87 |
9 |
1971 |
买入 |
| 09:44:18 |
69.87 |
3 |
1974 |
买入 |
| 09:44:21 |
69.87 |
7 |
1981 |
卖出 |
| 09:44:24 |
69.76 |
10 |
1991 |
卖出 |
| 09:44:36 |
69.82 |
3 |
1994 |
买入 |
| 09:44:39 |
69.86 |
2 |
1996 |
买入 |
| 09:44:42 |
69.75 |
5 |
2001 |
卖出 |
| 09:44:45 |
69.96 |
1 |
2002 |
买入 |
| 09:44:48 |
69.96 |
1 |
2003 |
买入 |
| 09:44:51 |
69.96 |
6 |
2009 |
买入 |
| 09:44:54 |
69.96 |
26 |
2035 |
买入 |
| 09:44:57 |
69.96 |
1 |
2036 |
卖出 |
| 09:45:00 |
69.96 |
4 |
2040 |
买入 |
| 09:45:03 |
69.99 |
3 |
2043 |
买入 |
| 09:45:09 |
69.96 |
1 |
2044 |
买入 |
| 09:45:12 |
69.99 |
7 |
2051 |
买入 |
| 09:45:15 |
69.9 |
5 |
2056 |
卖出 |
| 09:45:18 |
70.01 |
53 |
2109 |
买入 |
| 09:45:21 |
70.01 |
4 |
2113 |
卖出 |
| 09:45:24 |
70.02 |
13 |
2126 |
买入 |
| 09:45:30 |
69.9 |
15 |
2141 |
卖出 |
| 09:45:39 |
69.93 |
1 |
2142 |
买入 |
| 09:45:42 |
69.93 |
4 |
2146 |
买入 |
| 09:45:48 |
69.77 |
3 |
2149 |
卖出 |
| 09:46:12 |
70 |
9 |
2158 |
买入 |
| 09:46:15 |
70 |
2 |
2160 |
买入 |
| 09:46:18 |
70 |
3 |
2163 |
买入 |
| 09:46:21 |
69.99 |
2 |
2165 |
卖出 |
| 09:46:24 |
70 |
1 |
2166 |
买入 |
| 09:46:30 |
70.01 |
5 |
2171 |
买入 |
| 09:46:36 |
69.96 |
2 |
2173 |
卖出 |
| 09:46:39 |
69.99 |
1 |
2174 |
买入 |
| 09:46:42 |
69.78 |
5 |
2179 |
卖出 |
| 09:46:54 |
69.98 |
4 |
2183 |
买入 |
| 09:47:03 |
69.8 |
1 |
2184 |
卖出 |
| 09:47:09 |
69.78 |
4 |
2188 |
卖出 |
| 09:47:12 |
69.98 |
1 |
2189 |
买入 |
| 09:47:15 |
69.78 |
2 |
2191 |
卖出 |
| 09:47:21 |
69.77 |
22 |
2213 |
卖出 |
| 09:47:39 |
70 |
1 |
2214 |
买入 |
| 09:47:45 |
70 |
11 |
2225 |
买入 |
| 09:47:51 |
69.8 |
13 |
2238 |
卖出 |
| 09:47:54 |
70 |
1 |
2239 |
买入 |
| 09:47:57 |
70 |
4 |
2243 |
买入 |
| 09:48:03 |
70 |
1 |
2244 |
买入 |
| 09:48:06 |
70.01 |
33 |
2277 |
买入 |
| 09:48:12 |
69.83 |
2 |
2279 |
卖出 |
| 09:48:15 |
70 |
10 |
2289 |
买入 |
| 09:48:21 |
70 |
11 |
2300 |
买入 |
| 09:48:36 |
70 |
1 |
2301 |
买入 |
| 09:48:48 |
70 |
7 |
2308 |
买入 |
| 09:48:57 |
70.31 |
1 |
2309 |
买入 |