安琪酵母[600298]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
40.09 |
2 |
2 |
集合竞价 |
| 09:15:04 |
38.88 |
180 |
180 |
集合竞价 |
| 09:15:07 |
39.5 |
188 |
188 |
集合竞价 |
| 09:15:16 |
39.5 |
190 |
190 |
集合竞价 |
| 09:15:19 |
39.5 |
190 |
190 |
集合竞价 |
| 09:15:34 |
39.5 |
190 |
190 |
集合竞价 |
| 09:15:40 |
39.5 |
190 |
190 |
集合竞价 |
| 09:15:43 |
39.5 |
193 |
193 |
集合竞价 |
| 09:16:04 |
39.48 |
199 |
199 |
集合竞价 |
| 09:16:28 |
39.48 |
202 |
202 |
集合竞价 |
| 09:16:40 |
39.48 |
202 |
202 |
集合竞价 |
| 09:16:43 |
39.5 |
225 |
225 |
集合竞价 |
| 09:16:52 |
39.5 |
225 |
225 |
集合竞价 |
| 09:17:01 |
39.5 |
225 |
225 |
集合竞价 |
| 09:17:04 |
39.5 |
225 |
225 |
集合竞价 |
| 09:17:07 |
39.48 |
209 |
209 |
集合竞价 |
| 09:17:10 |
39.48 |
219 |
219 |
集合竞价 |
| 09:17:16 |
39.48 |
219 |
219 |
集合竞价 |
| 09:17:22 |
39.48 |
224 |
224 |
集合竞价 |
| 09:17:25 |
39.48 |
223 |
223 |
集合竞价 |
| 09:17:34 |
39.48 |
224 |
224 |
集合竞价 |
| 09:17:43 |
39.48 |
224 |
224 |
集合竞价 |
| 09:17:52 |
39.48 |
225 |
225 |
集合竞价 |
| 09:17:55 |
39.5 |
240 |
240 |
集合竞价 |
| 09:18:07 |
39.5 |
241 |
241 |
集合竞价 |
| 09:18:16 |
39.5 |
241 |
241 |
集合竞价 |
| 09:18:28 |
39.5 |
242 |
242 |
集合竞价 |
| 09:18:40 |
39.5 |
267 |
267 |
集合竞价 |
| 09:19:04 |
39.5 |
273 |
273 |
集合竞价 |
| 09:19:07 |
39.5 |
273 |
273 |
集合竞价 |
| 09:19:10 |
39.5 |
275 |
275 |
集合竞价 |
| 09:19:13 |
39.5 |
278 |
278 |
集合竞价 |
| 09:19:19 |
39.5 |
278 |
278 |
集合竞价 |
| 09:19:22 |
39.5 |
316 |
316 |
集合竞价 |
| 09:19:37 |
39.5 |
321 |
321 |
集合竞价 |
| 09:19:40 |
39.5 |
326 |
326 |
集合竞价 |
| 09:19:43 |
39.5 |
328 |
328 |
集合竞价 |
| 09:19:46 |
39.5 |
329 |
329 |
集合竞价 |
| 09:19:55 |
39.5 |
330 |
330 |
集合竞价 |
| 09:19:58 |
39.5 |
333 |
333 |
集合竞价 |
| 09:20:01 |
39.5 |
333 |
333 |
集合竞价 |
| 09:20:04 |
39.5 |
336 |
336 |
集合竞价 |
| 09:20:07 |
39.5 |
336 |
336 |
集合竞价 |
| 09:20:10 |
39.5 |
342 |
342 |
集合竞价 |
| 09:20:13 |
39.5 |
342 |
342 |
集合竞价 |
| 09:20:19 |
39.5 |
345 |
345 |
集合竞价 |
| 09:20:31 |
39.5 |
349 |
349 |
集合竞价 |
| 09:20:34 |
39.5 |
352 |
352 |
集合竞价 |
| 09:20:46 |
39.5 |
363 |
363 |
集合竞价 |
| 09:20:49 |
39.5 |
363 |
363 |
集合竞价 |
| 09:20:52 |
39.5 |
366 |
366 |
集合竞价 |
| 09:21:01 |
39.5 |
368 |
368 |
集合竞价 |
| 09:21:04 |
39.5 |
374 |
374 |
集合竞价 |
| 09:21:07 |
39.5 |
374 |
374 |
集合竞价 |
| 09:21:10 |
39.5 |
374 |
374 |
集合竞价 |
| 09:21:13 |
39.5 |
374 |
374 |
集合竞价 |
| 09:21:16 |
39.5 |
374 |
374 |
集合竞价 |
| 09:21:31 |
39.5 |
435 |
435 |
集合竞价 |
| 09:21:34 |
39.5 |
435 |
435 |
集合竞价 |
| 09:21:40 |
39.5 |
436 |
436 |
集合竞价 |
| 09:21:43 |
39.5 |
436 |
436 |
集合竞价 |
| 09:21:46 |
39.5 |
440 |
440 |
集合竞价 |
| 09:21:49 |
39.5 |
440 |
440 |
集合竞价 |
| 09:21:55 |
39.5 |
440 |
440 |
集合竞价 |
| 09:22:01 |
39.5 |
440 |
440 |
集合竞价 |
| 09:22:07 |
39.5 |
445 |
445 |
集合竞价 |
| 09:22:10 |
39.5 |
470 |
470 |
集合竞价 |
| 09:22:13 |
39.5 |
474 |
474 |
集合竞价 |
| 09:22:16 |
39.5 |
475 |
475 |
集合竞价 |
| 09:22:19 |
39.5 |
477 |
477 |
集合竞价 |
| 09:22:25 |
39.5 |
480 |
480 |
集合竞价 |
| 09:22:28 |
39.5 |
480 |
480 |
集合竞价 |
| 09:22:37 |
39.5 |
484 |
484 |
集合竞价 |
| 09:22:43 |
39.5 |
484 |
484 |
集合竞价 |
| 09:22:46 |
39.5 |
484 |
484 |
集合竞价 |
| 09:22:55 |
39.5 |
484 |
484 |
集合竞价 |
| 09:22:58 |
39.5 |
484 |
484 |
集合竞价 |
| 09:23:01 |
39.5 |
484 |
484 |
集合竞价 |
| 09:23:04 |
39.5 |
498 |
498 |
集合竞价 |
| 09:23:07 |
39.5 |
507 |
507 |
集合竞价 |
| 09:23:10 |
39.5 |
520 |
520 |
集合竞价 |
| 09:23:13 |
39.5 |
523 |
523 |
集合竞价 |
| 09:23:16 |
39.5 |
526 |
526 |
集合竞价 |
| 09:23:22 |
39.5 |
526 |
526 |
集合竞价 |
| 09:23:25 |
39.5 |
529 |
529 |
集合竞价 |
| 09:23:28 |
39.5 |
529 |
529 |
集合竞价 |
| 09:23:31 |
39.5 |
529 |
529 |
集合竞价 |
| 09:23:34 |
39.5 |
529 |
529 |
集合竞价 |
| 09:23:37 |
39.5 |
532 |
532 |
集合竞价 |
| 09:23:40 |
39.5 |
533 |
533 |
集合竞价 |
| 09:23:43 |
39.5 |
538 |
538 |
集合竞价 |
| 09:23:46 |
39.5 |
538 |
538 |
集合竞价 |
| 09:23:49 |
39.5 |
540 |
540 |
集合竞价 |
| 09:23:52 |
39.5 |
540 |
540 |
集合竞价 |
| 09:23:55 |
39.5 |
557 |
557 |
集合竞价 |
| 09:23:58 |
39.5 |
567 |
567 |
集合竞价 |
| 09:24:01 |
39.5 |
567 |
567 |
集合竞价 |
| 09:24:04 |
39.5 |
568 |
568 |
集合竞价 |
| 09:24:07 |
39.5 |
572 |
572 |
集合竞价 |
| 09:24:10 |
39.5 |
572 |
572 |
集合竞价 |
| 09:24:16 |
39.5 |
575 |
575 |
集合竞价 |
| 09:24:19 |
39.5 |
575 |
575 |
集合竞价 |
| 09:24:22 |
39.5 |
580 |
580 |
集合竞价 |
| 09:24:25 |
39.5 |
580 |
580 |
集合竞价 |
| 09:24:31 |
39.5 |
581 |
581 |
集合竞价 |
| 09:24:34 |
39.5 |
601 |
601 |
集合竞价 |
| 09:24:37 |
39.5 |
629 |
629 |
集合竞价 |
| 09:24:40 |
39.5 |
631 |
631 |
集合竞价 |
| 09:24:43 |
39.5 |
631 |
631 |
集合竞价 |
| 09:24:46 |
39.5 |
640 |
640 |
集合竞价 |
| 09:24:49 |
39.5 |
708 |
708 |
集合竞价 |
| 09:24:52 |
39.5 |
725 |
725 |
集合竞价 |
| 09:24:55 |
39.5 |
735 |
735 |
集合竞价 |
| 09:24:58 |
39.53 |
738 |
738 |
集合竞价 |
| 09:25:01 |
39.59 |
738 |
738 |
集合竞价 |
| 09:25:05 |
39.59 |
738 |
1476 |
买入 |
| 09:30:01 |
39.75 |
121 |
1597 |
买入 |
| 09:30:04 |
39.59 |
337 |
1934 |
买入 |
| 09:30:07 |
39.58 |
698 |
2632 |
卖出 |
| 09:30:10 |
39.58 |
230 |
2862 |
买入 |
| 09:30:13 |
39.5 |
393 |
3255 |
卖出 |
| 09:30:16 |
39.48 |
324 |
3579 |
卖出 |
| 09:30:19 |
39.42 |
168 |
3747 |
卖出 |
| 09:30:22 |
39.43 |
79 |
3826 |
买入 |
| 09:30:25 |
39.35 |
39 |
3865 |
卖出 |
| 09:30:28 |
39.36 |
78 |
3943 |
卖出 |
| 09:30:31 |
39.35 |
99 |
4042 |
卖出 |
| 09:30:34 |
39.36 |
168 |
4210 |
买入 |
| 09:30:37 |
39.45 |
77 |
4287 |
买入 |
| 09:30:40 |
39.43 |
71 |
4358 |
卖出 |
| 09:30:43 |
39.43 |
45 |
4403 |
卖出 |
| 09:30:46 |
39.45 |
59 |
4462 |
买入 |
| 09:30:49 |
39.48 |
121 |
4583 |
买入 |
| 09:30:52 |
39.49 |
55 |
4638 |
买入 |
| 09:30:55 |
39.49 |
28 |
4666 |
买入 |
| 09:30:58 |
39.49 |
91 |
4757 |
买入 |
| 09:31:01 |
39.48 |
100 |
4857 |
卖出 |
| 09:31:04 |
39.49 |
70 |
4927 |
卖出 |
| 09:31:07 |
39.5 |
34 |
4961 |
买入 |
| 09:31:10 |
39.5 |
57 |
5018 |
买入 |
| 09:31:13 |
39.5 |
85 |
5103 |
买入 |
| 09:31:16 |
39.5 |
40 |
5143 |
卖出 |
| 09:31:19 |
39.5 |
39 |
5182 |
卖出 |
| 09:31:22 |
39.55 |
84 |
5266 |
买入 |
| 09:31:25 |
39.49 |
17 |
5283 |
卖出 |
| 09:31:28 |
39.5 |
31 |
5314 |
买入 |
| 09:31:31 |
39.46 |
65 |
5379 |
卖出 |
| 09:31:34 |
39.45 |
88 |
5467 |
卖出 |
| 09:31:37 |
39.45 |
46 |
5513 |
买入 |
| 09:31:40 |
39.44 |
240 |
5753 |
卖出 |
| 09:31:43 |
39.45 |
19 |
5772 |
买入 |
| 09:31:46 |
39.45 |
48 |
5820 |
买入 |
| 09:31:49 |
39.41 |
81 |
5901 |
卖出 |
| 09:31:52 |
39.4 |
610 |
6511 |
卖出 |
| 09:31:55 |
39.4 |
473 |
6984 |
买入 |
| 09:31:58 |
39.45 |
103 |
7087 |
买入 |
| 09:32:01 |
39.46 |
52 |
7139 |
买入 |
| 09:32:04 |
39.51 |
93 |
7232 |
买入 |
| 09:32:07 |
39.51 |
158 |
7390 |
卖出 |
| 09:32:10 |
39.57 |
170 |
7560 |
买入 |
| 09:32:13 |
39.51 |
19 |
7579 |
卖出 |
| 09:32:16 |
39.54 |
29 |
7608 |
买入 |
| 09:32:19 |
39.55 |
65 |
7673 |
买入 |
| 09:32:22 |
39.57 |
186 |
7859 |
买入 |
| 09:32:25 |
39.58 |
295 |
8154 |
买入 |
| 09:32:28 |
39.58 |
155 |
8309 |
卖出 |
| 09:32:31 |
39.59 |
126 |
8435 |
买入 |
| 09:32:34 |
39.64 |
52 |
8487 |
买入 |
| 09:32:37 |
39.61 |
63 |
8550 |
卖出 |
| 09:32:40 |
39.58 |
96 |
8646 |
卖出 |
| 09:32:43 |
39.59 |
23 |
8669 |
买入 |
| 09:32:46 |
39.58 |
43 |
8712 |
卖出 |
| 09:32:49 |
39.6 |
56 |
8768 |
买入 |
| 09:32:52 |
39.6 |
55 |
8823 |
买入 |
| 09:32:55 |
39.6 |
23 |
8846 |
买入 |
| 09:32:58 |
39.6 |
80 |
8926 |
买入 |
| 09:33:01 |
39.6 |
75 |
9001 |
买入 |
| 09:33:04 |
39.6 |
84 |
9085 |
买入 |
| 09:33:07 |
39.59 |
52 |
9137 |
卖出 |
| 09:33:10 |
39.6 |
72 |
9209 |
买入 |
| 09:33:13 |
39.58 |
24 |
9233 |
卖出 |
| 09:33:16 |
39.58 |
88 |
9321 |
卖出 |
| 09:33:19 |
39.55 |
125 |
9446 |
卖出 |
| 09:33:22 |
39.55 |
20 |
9466 |
卖出 |
| 09:33:25 |
39.5 |
195 |
9661 |
卖出 |
| 09:33:28 |
39.49 |
108 |
9769 |
卖出 |
| 09:33:31 |
39.46 |
70 |
9839 |
卖出 |
| 09:33:34 |
39.46 |
88 |
9927 |
卖出 |
| 09:33:37 |
39.45 |
48 |
9975 |
卖出 |
| 09:33:40 |
39.42 |
35 |
10010 |
卖出 |
| 09:33:43 |
39.45 |
149 |
10159 |
买入 |
| 09:33:46 |
39.41 |
116 |
10275 |
卖出 |
| 09:33:49 |
39.39 |
395 |
10670 |
卖出 |
| 09:33:52 |
39.39 |
88 |
10758 |
卖出 |
| 09:33:55 |
39.36 |
103 |
10861 |
卖出 |
| 09:33:58 |
39.36 |
157 |
11018 |
卖出 |
| 09:34:01 |
39.36 |
63 |
11081 |
卖出 |
| 09:34:04 |
39.35 |
30 |
11111 |
卖出 |
| 09:34:07 |
39.35 |
83 |
11194 |
卖出 |
| 09:34:10 |
39.32 |
42 |
11236 |
卖出 |
| 09:34:13 |
39.32 |
724 |
11960 |
卖出 |
| 09:34:16 |
39.32 |
63 |
12023 |
卖出 |
| 09:34:19 |
39.3 |
45 |
12068 |
卖出 |
| 09:34:22 |
39.3 |
278 |
12346 |
卖出 |
| 09:34:25 |
39.29 |
123 |
12469 |
卖出 |
| 09:34:28 |
39.31 |
35 |
12504 |
买入 |
| 09:34:31 |
39.35 |
70 |
12574 |
买入 |
| 09:34:34 |
39.31 |
89 |
12663 |
卖出 |
| 09:34:37 |
39.31 |
9 |
12672 |
卖出 |
| 09:34:40 |
39.31 |
62 |
12734 |
卖出 |
| 09:34:43 |
39.31 |
55 |
12789 |
卖出 |
| 09:34:46 |
39.34 |
22 |
12811 |
买入 |
| 09:34:49 |
39.31 |
16 |
12827 |
卖出 |
| 09:34:52 |
39.35 |
79 |
12906 |
买入 |
| 09:34:55 |
39.34 |
5 |
12911 |
卖出 |
| 09:34:58 |
39.35 |
35 |
12946 |
买入 |
| 09:35:01 |
39.35 |
28 |
12974 |
买入 |
| 09:35:04 |
39.32 |
25 |
12999 |
卖出 |
| 09:35:07 |
39.31 |
64 |
13063 |
卖出 |
| 09:35:10 |
39.31 |
61 |
13124 |
卖出 |
| 09:35:13 |
39.3 |
552 |
13676 |
卖出 |
| 09:35:16 |
39.25 |
148 |
13824 |
卖出 |
| 09:35:19 |
39.25 |
42 |
13866 |
买入 |
| 09:35:22 |
39.22 |
21 |
13887 |
卖出 |
| 09:35:25 |
39.21 |
40 |
13927 |
卖出 |
| 09:35:28 |
39.21 |
177 |
14104 |
卖出 |
| 09:35:31 |
39.2 |
73 |
14177 |
卖出 |
| 09:35:34 |
39.19 |
18 |
14195 |
卖出 |
| 09:35:37 |
39.19 |
25 |
14220 |
买入 |
| 09:35:40 |
39.15 |
21 |
14241 |
卖出 |
| 09:35:43 |
39.19 |
86 |
14327 |
买入 |
| 09:35:46 |
39.13 |
44 |
14371 |
卖出 |
| 09:35:49 |
39.12 |
59 |
14430 |
买入 |
| 09:35:52 |
39.12 |
33 |
14463 |
买入 |
| 09:35:55 |
39.1 |
48 |
14511 |
卖出 |
| 09:35:58 |
39.12 |
194 |
14705 |
卖出 |
| 09:36:01 |
39.1 |
56 |
14761 |
卖出 |
| 09:36:04 |
39.1 |
502 |
15263 |
买入 |
| 09:36:07 |
39.09 |
63 |
15326 |
卖出 |
| 09:36:10 |
39.05 |
26 |
15352 |
卖出 |
| 09:36:13 |
39.08 |
1 |
15353 |
买入 |
| 09:36:16 |
39.06 |
65 |
15418 |
买入 |
| 09:36:19 |
39.05 |
175 |
15593 |
卖出 |
| 09:36:22 |
39.05 |
212 |
15805 |
卖出 |
| 09:36:25 |
39.05 |
33 |
15838 |
买入 |
| 09:36:28 |
39.05 |
26 |
15864 |
买入 |
| 09:36:31 |
39.06 |
131 |
15995 |
买入 |
| 09:36:34 |
39.05 |
180 |
16175 |
卖出 |
| 09:36:37 |
39.07 |
25 |
16200 |
买入 |
| 09:36:40 |
39.06 |
92 |
16292 |
卖出 |
| 09:36:43 |
39.09 |
550 |
16842 |
买入 |
| 09:36:46 |
39.09 |
65 |
16907 |
买入 |
| 09:36:49 |
39.1 |
16 |
16923 |
买入 |
| 09:36:52 |
39.11 |
22 |
16945 |
买入 |
| 09:36:55 |
39.12 |
73 |
17018 |
买入 |
| 09:36:58 |
39.13 |
18 |
17036 |
买入 |
| 09:37:01 |
39.15 |
24 |
17060 |
买入 |
| 09:37:04 |
39.13 |
18 |
17078 |
卖出 |
| 09:37:07 |
39.15 |
24 |
17102 |
买入 |
| 09:37:10 |
39.16 |
23 |
17125 |
买入 |
| 09:37:13 |
39.18 |
3 |
17128 |
卖出 |
| 09:37:16 |
39.19 |
6 |
17134 |
买入 |
| 09:37:19 |
39.13 |
261 |
17395 |
卖出 |
| 09:37:22 |
39.15 |
84 |
17479 |
买入 |
| 09:37:25 |
39.14 |
13 |
17492 |
卖出 |
| 09:37:28 |
39.15 |
189 |
17681 |
买入 |
| 09:37:31 |
39.17 |
48 |
17729 |
买入 |
| 09:37:34 |
39.17 |
21 |
17750 |
买入 |
| 09:37:37 |
39.2 |
24 |
17774 |
买入 |
| 09:37:40 |
39.22 |
16 |
17790 |
买入 |
| 09:37:43 |
39.21 |
13 |
17803 |
卖出 |
| 09:37:46 |
39.22 |
26 |
17829 |
卖出 |
| 09:37:49 |
39.21 |
59 |
17888 |
卖出 |
| 09:37:52 |
39.24 |
27 |
17915 |
卖出 |
| 09:37:55 |
39.25 |
21 |
17936 |
卖出 |
| 09:37:58 |
39.28 |
18 |
17954 |
买入 |
| 09:38:01 |
39.32 |
48 |
18002 |
买入 |
| 09:38:04 |
39.25 |
53 |
18055 |
卖出 |
| 09:38:07 |
39.25 |
35 |
18090 |
卖出 |
| 09:38:10 |
39.25 |
70 |
18160 |
卖出 |
| 09:38:13 |
39.26 |
24 |
18184 |
买入 |
| 09:38:16 |
39.26 |
7 |
18191 |
卖出 |
| 09:38:19 |
39.28 |
51 |
18242 |
买入 |
| 09:38:22 |
39.26 |
78 |
18320 |
卖出 |
| 09:38:25 |
39.21 |
232 |
18552 |
卖出 |
| 09:38:28 |
39.21 |
55 |
18607 |
买入 |
| 09:38:31 |
39.21 |
22 |
18629 |
买入 |
| 09:38:34 |
39.21 |
269 |
18898 |
买入 |
| 09:38:37 |
39.2 |
23 |
18921 |
卖出 |
| 09:38:40 |
39.21 |
20 |
18941 |
买入 |
| 09:38:43 |
39.2 |
19 |
18960 |
卖出 |
| 09:38:46 |
39.23 |
47 |
19007 |
买入 |
| 09:38:49 |
39.26 |
34 |
19041 |
买入 |
| 09:38:52 |
39.26 |
8 |
19049 |
卖出 |
| 09:38:55 |
39.28 |
1 |
19050 |
买入 |
| 09:38:58 |
39.3 |
7 |
19057 |
买入 |
| 09:39:01 |
39.3 |
15 |
19072 |
买入 |
| 09:39:04 |
39.28 |
103 |
19175 |
卖出 |
| 09:39:07 |
39.3 |
11 |
19186 |
买入 |
| 09:39:10 |
39.3 |
5 |
19191 |
卖出 |