味知香[605089]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
59.2 |
3 |
3 |
集合竞价 |
| 09:15:07 |
59 |
5 |
5 |
集合竞价 |
| 09:15:10 |
59 |
7 |
7 |
集合竞价 |
| 09:15:13 |
59 |
10 |
10 |
集合竞价 |
| 09:16:31 |
59 |
10 |
10 |
集合竞价 |
| 09:16:46 |
59 |
10 |
10 |
集合竞价 |
| 09:17:19 |
59 |
10 |
10 |
集合竞价 |
| 09:17:34 |
58.5 |
13 |
13 |
集合竞价 |
| 09:18:04 |
58.5 |
14 |
14 |
集合竞价 |
| 09:18:10 |
58.5 |
15 |
15 |
集合竞价 |
| 09:18:49 |
58.5 |
15 |
15 |
集合竞价 |
| 09:19:01 |
58.5 |
18 |
18 |
集合竞价 |
| 09:19:25 |
58.5 |
19 |
19 |
集合竞价 |
| 09:19:40 |
58.5 |
19 |
19 |
集合竞价 |
| 09:19:55 |
58.5 |
19 |
19 |
集合竞价 |
| 09:20:01 |
58.5 |
19 |
19 |
集合竞价 |
| 09:20:13 |
58.5 |
20 |
20 |
集合竞价 |
| 09:20:22 |
58.5 |
21 |
21 |
集合竞价 |
| 09:20:34 |
58.5 |
21 |
21 |
集合竞价 |
| 09:20:37 |
58.5 |
21 |
21 |
集合竞价 |
| 09:20:40 |
58.5 |
21 |
21 |
集合竞价 |
| 09:21:13 |
58.5 |
21 |
21 |
集合竞价 |
| 09:21:31 |
58.5 |
21 |
21 |
集合竞价 |
| 09:22:04 |
58.5 |
21 |
21 |
集合竞价 |
| 09:22:25 |
58.5 |
22 |
22 |
集合竞价 |
| 09:22:34 |
58.5 |
25 |
25 |
集合竞价 |
| 09:22:43 |
58.5 |
25 |
25 |
集合竞价 |
| 09:22:49 |
58.5 |
25 |
25 |
集合竞价 |
| 09:22:52 |
58.48 |
25 |
25 |
集合竞价 |
| 09:22:58 |
58.48 |
26 |
26 |
集合竞价 |
| 09:23:04 |
58.38 |
26 |
26 |
集合竞价 |
| 09:23:19 |
58.35 |
26 |
26 |
集合竞价 |
| 09:23:34 |
58.19 |
26 |
26 |
集合竞价 |
| 09:23:37 |
58.19 |
27 |
27 |
集合竞价 |
| 09:23:43 |
58.15 |
30 |
30 |
集合竞价 |
| 09:23:46 |
58.02 |
32 |
32 |
集合竞价 |
| 09:23:49 |
58.15 |
32 |
32 |
集合竞价 |
| 09:23:52 |
58.15 |
32 |
32 |
集合竞价 |
| 09:24:01 |
58.15 |
33 |
33 |
集合竞价 |
| 09:24:07 |
58.15 |
34 |
34 |
集合竞价 |
| 09:24:10 |
58.02 |
35 |
35 |
集合竞价 |
| 09:24:13 |
58.02 |
35 |
35 |
集合竞价 |
| 09:24:16 |
58.02 |
36 |
36 |
集合竞价 |
| 09:24:19 |
58.01 |
38 |
38 |
集合竞价 |
| 09:24:31 |
58.01 |
42 |
42 |
集合竞价 |
| 09:24:34 |
58 |
47 |
47 |
集合竞价 |
| 09:24:37 |
58 |
49 |
49 |
集合竞价 |
| 09:24:40 |
58 |
55 |
55 |
集合竞价 |
| 09:24:43 |
58 |
55 |
55 |
集合竞价 |
| 09:24:49 |
58 |
62 |
62 |
集合竞价 |
| 09:24:58 |
58 |
67 |
67 |
集合竞价 |
| 09:25:03 |
58 |
67 |
134 |
买入 |
| 09:30:02 |
57.91 |
15 |
149 |
卖出 |
| 09:30:05 |
57 |
79 |
228 |
卖出 |
| 09:30:08 |
57.04 |
145 |
373 |
买入 |
| 09:30:11 |
57.25 |
24 |
397 |
买入 |
| 09:30:14 |
57 |
26 |
423 |
卖出 |
| 09:30:17 |
57 |
20 |
443 |
买入 |
| 09:30:20 |
57 |
10 |
453 |
买入 |
| 09:30:23 |
57 |
9 |
462 |
买入 |
| 09:30:26 |
57 |
12 |
474 |
卖出 |
| 09:30:29 |
57 |
9 |
483 |
买入 |
| 09:30:32 |
57 |
10 |
493 |
买入 |
| 09:30:35 |
56.82 |
29 |
522 |
卖出 |
| 09:30:38 |
56.81 |
15 |
537 |
卖出 |
| 09:30:41 |
56.81 |
37 |
574 |
卖出 |
| 09:30:44 |
56.81 |
13 |
587 |
买入 |
| 09:30:47 |
56.8 |
23 |
610 |
卖出 |
| 09:30:50 |
56.74 |
14 |
624 |
卖出 |
| 09:30:53 |
56.74 |
1 |
625 |
买入 |
| 09:30:56 |
56.74 |
9 |
634 |
买入 |
| 09:30:59 |
56.74 |
12 |
646 |
买入 |
| 09:31:02 |
56.74 |
12 |
658 |
买入 |
| 09:31:05 |
56.8 |
56 |
714 |
买入 |
| 09:31:08 |
56.82 |
11 |
725 |
买入 |
| 09:31:11 |
57.38 |
5 |
730 |
买入 |
| 09:31:14 |
56.83 |
23 |
753 |
卖出 |
| 09:31:17 |
57.38 |
2 |
755 |
买入 |
| 09:31:20 |
57.38 |
3 |
758 |
买入 |
| 09:31:26 |
57.38 |
9 |
767 |
卖出 |
| 09:31:29 |
57.5 |
4 |
771 |
买入 |
| 09:31:32 |
57.55 |
11 |
782 |
买入 |
| 09:31:35 |
57.58 |
5 |
787 |
买入 |
| 09:31:38 |
57.58 |
4 |
791 |
买入 |
| 09:31:41 |
57.69 |
2 |
793 |
买入 |
| 09:31:44 |
57.7 |
13 |
806 |
买入 |
| 09:31:47 |
57.78 |
5 |
811 |
买入 |
| 09:31:50 |
57.8 |
12 |
823 |
买入 |
| 09:31:53 |
57.79 |
5 |
828 |
买入 |
| 09:31:56 |
57.79 |
11 |
839 |
买入 |
| 09:31:59 |
57.89 |
17 |
856 |
买入 |
| 09:32:02 |
57.89 |
2 |
858 |
买入 |
| 09:32:05 |
57.9 |
8 |
866 |
买入 |
| 09:32:08 |
57.89 |
2 |
868 |
卖出 |
| 09:32:11 |
57.9 |
4 |
872 |
买入 |
| 09:32:14 |
57.9 |
4 |
876 |
买入 |
| 09:32:17 |
57.88 |
74 |
950 |
卖出 |
| 09:32:20 |
57.89 |
24 |
974 |
卖出 |
| 09:32:23 |
57.9 |
10 |
984 |
卖出 |
| 09:32:29 |
57.9 |
20 |
1004 |
卖出 |
| 09:32:32 |
57.91 |
29 |
1033 |
买入 |
| 09:32:35 |
57.9 |
3 |
1036 |
卖出 |
| 09:32:38 |
57.9 |
23 |
1059 |
买入 |
| 09:32:41 |
57.9 |
1 |
1060 |
买入 |
| 09:32:44 |
57.9 |
3 |
1063 |
买入 |
| 09:32:47 |
57.88 |
5 |
1068 |
卖出 |
| 09:32:56 |
57.81 |
6 |
1074 |
卖出 |
| 09:32:59 |
57.87 |
2 |
1076 |
买入 |
| 09:33:02 |
57.88 |
20 |
1096 |
买入 |
| 09:33:05 |
57.81 |
4 |
1100 |
卖出 |
| 09:33:08 |
57.87 |
4 |
1104 |
买入 |
| 09:33:11 |
57.88 |
16 |
1120 |
买入 |
| 09:33:14 |
57.83 |
2 |
1122 |
卖出 |
| 09:33:17 |
57.86 |
2 |
1124 |
买入 |
| 09:33:20 |
57.9 |
2 |
1126 |
买入 |
| 09:33:23 |
57.9 |
5 |
1131 |
买入 |
| 09:33:26 |
57.81 |
1 |
1132 |
卖出 |
| 09:33:29 |
57.8 |
2 |
1134 |
卖出 |
| 09:33:32 |
57.81 |
2 |
1136 |
买入 |
| 09:33:35 |
57.8 |
1 |
1137 |
买入 |
| 09:33:38 |
57.77 |
3 |
1140 |
卖出 |
| 09:33:41 |
57.77 |
5 |
1145 |
卖出 |
| 09:33:44 |
57.77 |
1 |
1146 |
买入 |
| 09:33:47 |
57.73 |
6 |
1152 |
卖出 |
| 09:33:53 |
57.73 |
2 |
1154 |
买入 |
| 09:33:56 |
57.72 |
3 |
1157 |
卖出 |
| 09:33:59 |
57.72 |
12 |
1169 |
买入 |
| 09:34:02 |
57.72 |
17 |
1186 |
买入 |
| 09:34:05 |
57.69 |
21 |
1207 |
卖出 |
| 09:34:08 |
57.7 |
1 |
1208 |
买入 |
| 09:34:11 |
57.69 |
6 |
1214 |
卖出 |
| 09:34:14 |
57.68 |
2 |
1216 |
卖出 |
| 09:34:17 |
57.68 |
2 |
1218 |
买入 |
| 09:34:20 |
57.58 |
1 |
1219 |
卖出 |
| 09:34:23 |
57.68 |
1 |
1220 |
买入 |
| 09:34:26 |
57.58 |
2 |
1222 |
卖出 |
| 09:34:29 |
57.58 |
2 |
1224 |
卖出 |
| 09:34:35 |
57.57 |
1 |
1225 |
卖出 |
| 09:34:38 |
57.57 |
1 |
1226 |
买入 |
| 09:34:41 |
57.5 |
4 |
1230 |
卖出 |
| 09:34:44 |
57.5 |
2 |
1232 |
卖出 |
| 09:34:47 |
57.5 |
1 |
1233 |
买入 |
| 09:34:53 |
57.5 |
2 |
1235 |
买入 |
| 09:34:56 |
57.42 |
2 |
1237 |
卖出 |
| 09:34:59 |
57.42 |
1 |
1238 |
卖出 |
| 09:35:02 |
57.41 |
6 |
1244 |
卖出 |
| 09:35:05 |
57.4 |
11 |
1255 |
卖出 |
| 09:35:08 |
57.38 |
7 |
1262 |
卖出 |
| 09:35:11 |
57.38 |
9 |
1271 |
卖出 |
| 09:35:17 |
57.25 |
10 |
1281 |
卖出 |
| 09:35:20 |
57.25 |
1 |
1282 |
卖出 |
| 09:35:26 |
57.24 |
5 |
1287 |
卖出 |
| 09:35:32 |
57.25 |
10 |
1297 |
买入 |
| 09:35:35 |
57.24 |
5 |
1302 |
卖出 |
| 09:35:38 |
57.23 |
4 |
1306 |
卖出 |
| 09:35:41 |
57.24 |
7 |
1313 |
买入 |
| 09:35:44 |
57.1 |
1 |
1314 |
卖出 |
| 09:35:47 |
57.2 |
1 |
1315 |
买入 |
| 09:35:53 |
57.1 |
5 |
1320 |
买入 |
| 09:35:59 |
57.1 |
6 |
1326 |
买入 |
| 09:36:02 |
57.1 |
8 |
1334 |
买入 |
| 09:36:05 |
57.05 |
6 |
1340 |
卖出 |
| 09:36:08 |
57.05 |
24 |
1364 |
买入 |
| 09:36:11 |
57.1 |
19 |
1383 |
买入 |
| 09:36:14 |
57.1 |
44 |
1427 |
买入 |
| 09:36:17 |
57.19 |
3 |
1430 |
买入 |
| 09:36:20 |
57.25 |
13 |
1443 |
买入 |
| 09:36:23 |
57.31 |
31 |
1474 |
买入 |
| 09:36:26 |
57.31 |
8 |
1482 |
卖出 |
| 09:36:29 |
57.39 |
1 |
1483 |
卖出 |
| 09:36:32 |
57.58 |
29 |
1512 |
买入 |
| 09:36:35 |
57.52 |
2 |
1514 |
卖出 |
| 09:36:38 |
57.57 |
4 |
1518 |
买入 |
| 09:36:41 |
57.69 |
4 |
1522 |
买入 |
| 09:36:47 |
57.8 |
4 |
1526 |
买入 |
| 09:36:50 |
57.71 |
34 |
1560 |
卖出 |
| 09:36:53 |
57.8 |
4 |
1564 |
买入 |
| 09:36:56 |
57.8 |
11 |
1575 |
买入 |
| 09:37:02 |
57.81 |
2 |
1577 |
买入 |
| 09:37:08 |
57.81 |
15 |
1592 |
卖出 |
| 09:37:11 |
57.91 |
10 |
1602 |
买入 |
| 09:37:14 |
57.91 |
6 |
1608 |
买入 |
| 09:37:17 |
57.91 |
2 |
1610 |
卖出 |
| 09:37:20 |
57.91 |
7 |
1617 |
卖出 |
| 09:37:29 |
57.98 |
2 |
1619 |
买入 |
| 09:37:32 |
57.97 |
17 |
1636 |
卖出 |
| 09:37:35 |
58 |
7 |
1643 |
买入 |
| 09:37:38 |
58 |
13 |
1656 |
买入 |
| 09:37:41 |
58 |
2 |
1658 |
买入 |
| 09:37:44 |
58 |
11 |
1669 |
买入 |
| 09:37:47 |
58 |
1 |
1670 |
买入 |
| 09:37:50 |
58.06 |
4 |
1674 |
买入 |
| 09:37:53 |
58.08 |
1 |
1675 |
买入 |
| 09:37:56 |
58.08 |
1 |
1676 |
买入 |
| 09:38:02 |
58.23 |
2 |
1678 |
买入 |
| 09:38:11 |
58.44 |
35 |
1713 |
买入 |
| 09:38:17 |
58.51 |
6 |
1719 |
买入 |
| 09:38:20 |
58.5 |
6 |
1725 |
卖出 |
| 09:38:23 |
58.53 |
7 |
1732 |
买入 |
| 09:38:26 |
58.53 |
1 |
1733 |
卖出 |
| 09:38:29 |
58.58 |
7 |
1740 |
买入 |
| 09:38:32 |
58.57 |
4 |
1744 |
卖出 |
| 09:38:35 |
58.58 |
2 |
1746 |
买入 |
| 09:38:38 |
58.53 |
4 |
1750 |
卖出 |
| 09:38:41 |
58.5 |
3 |
1753 |
卖出 |
| 09:38:50 |
58.26 |
18 |
1771 |
卖出 |
| 09:38:53 |
58.58 |
30 |
1801 |
买入 |
| 09:38:56 |
58.5 |
6 |
1807 |
买入 |
| 09:38:59 |
58.6 |
2 |
1809 |
买入 |
| 09:39:05 |
58.5 |
5 |
1814 |
卖出 |
| 09:39:08 |
58.59 |
15 |
1829 |
买入 |
| 09:39:11 |
58.5 |
1 |
1830 |
买入 |
| 09:39:17 |
58.5 |
1 |
1831 |
买入 |
| 09:39:20 |
58.5 |
13 |
1844 |
卖出 |
| 09:39:23 |
58.34 |
23 |
1867 |
卖出 |
| 09:39:26 |
58.34 |
2 |
1869 |
买入 |
| 09:39:29 |
58.32 |
1 |
1870 |
卖出 |
| 09:39:32 |
58.32 |
2 |
1872 |
卖出 |
| 09:39:35 |
58.32 |
1 |
1873 |
买入 |
| 09:39:38 |
58.32 |
4 |
1877 |
买入 |
| 09:39:44 |
58.3 |
3 |
1880 |
卖出 |
| 09:39:50 |
58.3 |
2 |
1882 |
买入 |
| 09:39:56 |
58.3 |
6 |
1888 |
买入 |
| 09:40:02 |
58.3 |
5 |
1893 |
卖出 |
| 09:40:05 |
58.3 |
1 |
1894 |
买入 |
| 09:40:11 |
58.3 |
5 |
1899 |
买入 |
| 09:40:20 |
58.28 |
2 |
1901 |
买入 |
| 09:40:23 |
58.3 |
30 |
1931 |
买入 |
| 09:40:26 |
58.34 |
27 |
1958 |
买入 |
| 09:40:29 |
58.34 |
53 |
2011 |
买入 |
| 09:40:32 |
58.34 |
8 |
2019 |
买入 |
| 09:40:35 |
58.34 |
6 |
2025 |
买入 |
| 09:40:41 |
58.33 |
9 |
2034 |
卖出 |
| 09:40:44 |
58.33 |
6 |
2040 |
卖出 |
| 09:40:47 |
58.34 |
12 |
2052 |
买入 |
| 09:40:53 |
58.21 |
1 |
2053 |
卖出 |
| 09:41:02 |
58.21 |
1 |
2054 |
卖出 |
| 09:41:05 |
58.21 |
2 |
2056 |
卖出 |
| 09:41:08 |
58.21 |
1 |
2057 |
卖出 |
| 09:41:17 |
58.34 |
5 |
2062 |
买入 |
| 09:41:23 |
58.21 |
4 |
2066 |
卖出 |
| 09:41:26 |
58.4 |
22 |
2088 |
买入 |
| 09:41:29 |
58.4 |
1 |
2089 |
买入 |
| 09:41:35 |
58.41 |
1 |
2090 |
卖出 |
| 09:41:38 |
58.41 |
1 |
2091 |
卖出 |
| 09:41:44 |
58.5 |
1 |
2092 |
买入 |
| 09:41:47 |
58.5 |
2 |
2094 |
买入 |
| 09:41:50 |
58.5 |
1 |
2095 |
买入 |
| 09:42:02 |
58.51 |
6 |
2101 |
卖出 |
| 09:42:05 |
58.6 |
20 |
2121 |
买入 |
| 09:42:11 |
58.68 |
2 |
2123 |
买入 |
| 09:42:14 |
58.63 |
1 |
2124 |
卖出 |
| 09:42:23 |
58.64 |
7 |
2131 |
卖出 |
| 09:42:26 |
58.72 |
1 |
2132 |
买入 |
| 09:42:32 |
58.78 |
10 |
2142 |
买入 |
| 09:42:38 |
58.8 |
5 |
2147 |
买入 |
| 09:42:41 |
58.73 |
29 |
2176 |
卖出 |
| 09:42:44 |
58.84 |
6 |
2182 |
买入 |
| 09:42:47 |
58.81 |
1 |
2183 |
卖出 |
| 09:42:50 |
58.88 |
1 |
2184 |
买入 |
| 09:42:53 |
58.88 |
1 |
2185 |
买入 |
| 09:42:59 |
58.85 |
5 |
2190 |
卖出 |
| 09:43:02 |
58.85 |
5 |
2195 |
卖出 |
| 09:43:05 |
58.9 |
3 |
2198 |
买入 |
| 09:43:08 |
58.9 |
1 |
2199 |
买入 |
| 09:43:11 |
58.9 |
10 |
2209 |
买入 |
| 09:43:14 |
58.84 |
36 |
2245 |
卖出 |
| 09:43:17 |
58.81 |
52 |
2297 |
卖出 |
| 09:43:23 |
58.99 |
57 |
2354 |
买入 |
| 09:43:26 |
58.9 |
14 |
2368 |
买入 |
| 09:43:32 |
58.9 |
10 |
2378 |
卖出 |
| 09:43:35 |
58.98 |
3 |
2381 |
买入 |
| 09:43:41 |
58.89 |
8 |
2389 |
卖出 |
| 09:43:44 |
58.89 |
2 |
2391 |
买入 |
| 09:43:50 |
58.99 |
4 |
2395 |
买入 |
| 09:43:53 |
58.99 |
2 |
2397 |
卖出 |
| 09:43:56 |
58.85 |
6 |
2403 |
卖出 |
| 09:44:02 |
58.95 |
6 |
2409 |
买入 |
| 09:44:05 |
58.93 |
1 |
2410 |
卖出 |
| 09:44:11 |
58.88 |
2 |
2412 |
卖出 |
| 09:44:20 |
58.85 |
13 |
2425 |
卖出 |
| 09:44:26 |
58.86 |
1 |
2426 |
卖出 |
| 09:44:29 |
58.86 |
9 |
2435 |
卖出 |
| 09:44:32 |
58.86 |
3 |
2438 |
卖出 |
| 09:44:35 |
58.86 |
2 |
2440 |
卖出 |
| 09:44:38 |
59 |
17 |
2457 |
买入 |
| 09:44:41 |
59 |
1 |
2458 |
卖出 |
| 09:44:47 |
59 |
10 |
2468 |
卖出 |
| 09:44:53 |
59.01 |
3 |
2471 |
买入 |
| 09:45:02 |
59.08 |
6 |
2477 |
买入 |
| 09:45:05 |
59.13 |
6 |
2483 |
买入 |
| 09:45:14 |
59.18 |
2 |
2485 |
买入 |
| 09:45:17 |
59.15 |
14 |
2499 |
卖出 |
| 09:45:20 |
59.14 |
2 |
2501 |
卖出 |
| 09:45:23 |
59.18 |
4 |
2505 |
买入 |
| 09:45:29 |
59.18 |
2 |
2507 |
买入 |
| 09:45:32 |
59.21 |
30 |
2537 |
买入 |
| 09:45:35 |
59.21 |
5 |
2542 |
买入 |
| 09:45:38 |
59.18 |
10 |
2552 |
卖出 |
| 09:45:47 |
59.16 |
19 |
2571 |
卖出 |