一鸣食品[605179]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
10.95 |
1 |
1 |
集合竞价 |
| 09:15:52 |
10 |
89 |
89 |
集合竞价 |
| 09:16:22 |
10 |
189 |
189 |
集合竞价 |
| 09:16:31 |
10 |
192 |
192 |
集合竞价 |
| 09:16:34 |
10 |
193 |
193 |
集合竞价 |
| 09:16:37 |
10 |
213 |
213 |
集合竞价 |
| 09:16:40 |
10 |
218 |
218 |
集合竞价 |
| 09:16:46 |
10 |
247 |
247 |
集合竞价 |
| 09:16:52 |
10 |
252 |
252 |
集合竞价 |
| 09:16:55 |
10 |
377 |
377 |
集合竞价 |
| 09:17:01 |
10 |
252 |
252 |
集合竞价 |
| 09:17:22 |
10 |
254 |
254 |
集合竞价 |
| 09:17:25 |
10 |
274 |
274 |
集合竞价 |
| 09:17:28 |
10 |
314 |
314 |
集合竞价 |
| 09:18:01 |
10 |
349 |
349 |
集合竞价 |
| 09:18:07 |
10 |
364 |
364 |
集合竞价 |
| 09:18:13 |
10.95 |
1 |
1 |
集合竞价 |
| 09:18:40 |
10.95 |
5 |
5 |
集合竞价 |
| 09:18:52 |
10.95 |
5 |
5 |
集合竞价 |
| 09:19:13 |
10.95 |
5 |
5 |
集合竞价 |
| 09:19:46 |
10.99 |
5 |
5 |
集合竞价 |
| 09:20:55 |
10.95 |
35 |
35 |
集合竞价 |
| 09:22:01 |
10.95 |
35 |
35 |
集合竞价 |
| 09:22:22 |
10.95 |
39 |
39 |
集合竞价 |
| 09:23:10 |
10.95 |
76 |
76 |
集合竞价 |
| 09:23:31 |
10.95 |
76 |
76 |
集合竞价 |
| 09:23:49 |
10.95 |
76 |
76 |
集合竞价 |
| 09:24:01 |
10.94 |
76 |
76 |
集合竞价 |
| 09:24:10 |
10.94 |
76 |
76 |
集合竞价 |
| 09:24:13 |
10.94 |
81 |
81 |
集合竞价 |
| 09:24:22 |
10.95 |
105 |
105 |
集合竞价 |
| 09:24:52 |
10.94 |
110 |
110 |
集合竞价 |
| 09:24:55 |
10.91 |
110 |
110 |
集合竞价 |
| 09:25:01 |
10.88 |
120 |
120 |
集合竞价 |
| 09:25:05 |
10.88 |
120 |
240 |
买入 |
| 09:30:01 |
10.81 |
1 |
241 |
卖出 |
| 09:30:04 |
10.85 |
33 |
274 |
买入 |
| 09:30:07 |
10.81 |
29 |
303 |
卖出 |
| 09:30:10 |
10.8 |
13 |
316 |
卖出 |
| 09:30:13 |
10.7 |
122 |
438 |
卖出 |
| 09:30:16 |
10.81 |
79 |
517 |
买入 |
| 09:30:19 |
10.8 |
12 |
529 |
卖出 |
| 09:30:22 |
10.77 |
18 |
547 |
卖出 |
| 09:30:31 |
10.77 |
26 |
573 |
买入 |
| 09:30:34 |
10.77 |
2 |
575 |
卖出 |
| 09:30:37 |
10.78 |
30 |
605 |
买入 |
| 09:30:46 |
10.79 |
9 |
614 |
卖出 |
| 09:30:52 |
10.78 |
5 |
619 |
卖出 |
| 09:30:55 |
10.79 |
1 |
620 |
买入 |
| 09:30:58 |
10.79 |
11 |
631 |
买入 |
| 09:31:01 |
10.78 |
10 |
641 |
卖出 |
| 09:31:10 |
10.79 |
15 |
656 |
买入 |
| 09:31:13 |
10.79 |
5 |
661 |
卖出 |
| 09:31:19 |
10.8 |
1 |
662 |
买入 |
| 09:31:22 |
10.8 |
3 |
665 |
买入 |
| 09:31:25 |
10.8 |
2 |
667 |
买入 |
| 09:31:28 |
10.81 |
22 |
689 |
买入 |
| 09:31:31 |
10.81 |
9 |
698 |
买入 |
| 09:31:34 |
10.81 |
5 |
703 |
卖出 |
| 09:31:46 |
10.85 |
14 |
717 |
买入 |
| 09:31:52 |
10.84 |
1 |
718 |
卖出 |
| 09:31:55 |
10.84 |
11 |
729 |
卖出 |
| 09:31:58 |
10.84 |
25 |
754 |
卖出 |
| 09:32:04 |
10.85 |
15 |
769 |
买入 |
| 09:32:07 |
10.84 |
8 |
777 |
卖出 |
| 09:32:13 |
10.86 |
14 |
791 |
买入 |
| 09:32:16 |
10.86 |
2 |
793 |
买入 |
| 09:32:19 |
10.87 |
13 |
806 |
买入 |
| 09:32:22 |
10.87 |
1 |
807 |
卖出 |
| 09:32:37 |
10.87 |
9 |
816 |
卖出 |
| 09:32:46 |
10.87 |
91 |
907 |
卖出 |
| 09:32:49 |
10.9 |
16 |
923 |
买入 |
| 09:32:52 |
10.9 |
17 |
940 |
买入 |
| 09:32:55 |
10.9 |
27 |
967 |
卖出 |
| 09:32:58 |
10.9 |
6 |
973 |
买入 |
| 09:33:01 |
10.9 |
9 |
982 |
卖出 |
| 09:33:04 |
10.92 |
4 |
986 |
买入 |
| 09:33:07 |
10.9 |
1 |
987 |
卖出 |
| 09:33:10 |
10.9 |
3 |
990 |
卖出 |
| 09:33:16 |
10.9 |
14 |
1004 |
买入 |
| 09:33:19 |
10.91 |
8 |
1012 |
卖出 |
| 09:33:22 |
10.9 |
3 |
1015 |
卖出 |
| 09:33:25 |
10.89 |
22 |
1037 |
买入 |
| 09:33:31 |
10.85 |
14 |
1051 |
卖出 |
| 09:33:40 |
10.85 |
2 |
1053 |
卖出 |
| 09:33:43 |
10.85 |
6 |
1059 |
卖出 |
| 09:33:46 |
10.85 |
13 |
1072 |
买入 |
| 09:34:10 |
10.84 |
10 |
1082 |
卖出 |
| 09:34:13 |
10.84 |
1 |
1083 |
卖出 |
| 09:34:19 |
10.84 |
38 |
1121 |
卖出 |
| 09:34:22 |
10.84 |
2 |
1123 |
买入 |
| 09:34:34 |
10.85 |
2 |
1125 |
买入 |
| 09:34:43 |
10.85 |
17 |
1142 |
买入 |
| 09:34:49 |
10.86 |
6 |
1148 |
买入 |
| 09:34:55 |
10.86 |
20 |
1168 |
买入 |
| 09:34:58 |
10.85 |
3 |
1171 |
卖出 |
| 09:35:01 |
10.85 |
1 |
1172 |
卖出 |
| 09:35:04 |
10.86 |
19 |
1191 |
买入 |
| 09:35:13 |
10.85 |
26 |
1217 |
卖出 |
| 09:35:16 |
10.85 |
2 |
1219 |
买入 |
| 09:35:19 |
10.85 |
1 |
1220 |
卖出 |
| 09:35:22 |
10.83 |
1 |
1221 |
卖出 |
| 09:35:40 |
10.82 |
65 |
1286 |
卖出 |
| 09:35:52 |
10.82 |
2 |
1288 |
卖出 |
| 09:35:58 |
10.82 |
75 |
1363 |
卖出 |
| 09:36:01 |
10.82 |
10 |
1373 |
买入 |
| 09:36:04 |
10.81 |
14 |
1387 |
卖出 |
| 09:36:07 |
10.84 |
58 |
1445 |
买入 |
| 09:36:13 |
10.84 |
1 |
1446 |
卖出 |
| 09:36:16 |
10.82 |
1 |
1447 |
卖出 |
| 09:36:22 |
10.82 |
47 |
1494 |
卖出 |
| 09:36:25 |
10.82 |
1 |
1495 |
买入 |
| 09:36:31 |
10.82 |
6 |
1501 |
卖出 |
| 09:36:37 |
10.82 |
4 |
1505 |
卖出 |
| 09:37:13 |
10.86 |
47 |
1552 |
买入 |
| 09:37:19 |
10.85 |
1 |
1553 |
卖出 |
| 09:37:28 |
10.85 |
30 |
1583 |
买入 |
| 09:37:34 |
10.89 |
32 |
1615 |
买入 |
| 09:37:40 |
10.9 |
1 |
1616 |
买入 |
| 09:37:49 |
10.9 |
2 |
1618 |
买入 |
| 09:37:52 |
10.9 |
7 |
1625 |
卖出 |
| 09:38:10 |
10.86 |
1 |
1626 |
卖出 |
| 09:38:19 |
10.87 |
1 |
1627 |
卖出 |
| 09:38:52 |
10.9 |
1 |
1628 |
买入 |
| 09:39:01 |
10.9 |
1 |
1629 |
买入 |
| 09:39:04 |
10.9 |
28 |
1657 |
买入 |
| 09:39:07 |
10.91 |
38 |
1695 |
买入 |
| 09:39:10 |
10.9 |
14 |
1709 |
卖出 |
| 09:39:13 |
10.9 |
5 |
1714 |
卖出 |
| 09:39:19 |
10.92 |
2 |
1716 |
买入 |
| 09:39:22 |
10.93 |
2 |
1718 |
卖出 |
| 09:39:28 |
10.92 |
1 |
1719 |
卖出 |
| 09:39:31 |
10.93 |
5 |
1724 |
买入 |
| 09:39:34 |
10.92 |
3 |
1727 |
卖出 |
| 09:39:37 |
10.92 |
2 |
1729 |
买入 |
| 09:39:46 |
10.93 |
3 |
1732 |
买入 |
| 09:39:52 |
10.92 |
72 |
1804 |
卖出 |
| 09:39:55 |
10.92 |
13 |
1817 |
买入 |
| 09:39:58 |
10.92 |
4 |
1821 |
买入 |
| 09:40:04 |
10.92 |
8 |
1829 |
买入 |
| 09:40:10 |
10.92 |
4 |
1833 |
卖出 |
| 09:40:16 |
10.93 |
4 |
1837 |
买入 |
| 09:40:19 |
10.94 |
8 |
1845 |
买入 |
| 09:40:22 |
10.94 |
1 |
1846 |
买入 |
| 09:40:25 |
10.93 |
5 |
1851 |
卖出 |
| 09:40:40 |
10.94 |
3 |
1854 |
买入 |
| 09:40:55 |
10.94 |
11 |
1865 |
买入 |
| 09:41:01 |
10.94 |
42 |
1907 |
买入 |
| 09:41:04 |
10.95 |
18 |
1925 |
买入 |
| 09:41:10 |
10.96 |
5 |
1930 |
卖出 |
| 09:41:16 |
10.96 |
3 |
1933 |
卖出 |
| 09:41:19 |
10.96 |
2 |
1935 |
卖出 |
| 09:41:22 |
10.96 |
3 |
1938 |
卖出 |
| 09:41:25 |
10.96 |
1 |
1939 |
卖出 |
| 09:41:31 |
10.96 |
1 |
1940 |
卖出 |
| 09:41:34 |
10.96 |
5 |
1945 |
卖出 |
| 09:41:46 |
10.95 |
5 |
1950 |
卖出 |
| 09:41:58 |
10.95 |
5 |
1955 |
买入 |
| 09:42:04 |
10.95 |
7 |
1962 |
买入 |
| 09:42:07 |
10.95 |
12 |
1974 |
买入 |
| 09:42:10 |
10.95 |
3 |
1977 |
买入 |
| 09:42:19 |
10.95 |
9 |
1986 |
买入 |
| 09:42:25 |
10.95 |
21 |
2007 |
买入 |
| 09:42:40 |
10.95 |
1 |
2008 |
买入 |
| 09:42:43 |
10.96 |
15 |
2023 |
买入 |
| 09:42:55 |
10.96 |
3 |
2026 |
卖出 |
| 09:42:58 |
10.98 |
6 |
2032 |
买入 |
| 09:43:01 |
10.97 |
1 |
2033 |
卖出 |
| 09:43:04 |
10.98 |
2 |
2035 |
买入 |
| 09:43:25 |
10.98 |
1 |
2036 |
买入 |
| 09:43:28 |
10.97 |
8 |
2044 |
卖出 |
| 09:43:31 |
10.97 |
7 |
2051 |
卖出 |
| 09:43:40 |
10.96 |
50 |
2101 |
卖出 |
| 09:43:43 |
10.96 |
1 |
2102 |
卖出 |
| 09:43:49 |
10.98 |
33 |
2135 |
买入 |
| 09:43:52 |
10.96 |
1 |
2136 |
卖出 |
| 09:43:55 |
10.96 |
6 |
2142 |
卖出 |
| 09:43:58 |
10.96 |
6 |
2148 |
卖出 |
| 09:44:07 |
10.95 |
1 |
2149 |
卖出 |
| 09:44:10 |
10.95 |
1 |
2150 |
卖出 |
| 09:44:13 |
10.94 |
6 |
2156 |
卖出 |
| 09:44:19 |
10.94 |
1 |
2157 |
买入 |
| 09:44:34 |
10.95 |
13 |
2170 |
买入 |
| 09:44:37 |
10.95 |
1 |
2171 |
买入 |
| 09:44:49 |
10.87 |
100 |
2271 |
卖出 |
| 09:44:52 |
10.94 |
5 |
2276 |
买入 |
| 09:45:10 |
10.94 |
3 |
2279 |
卖出 |
| 09:45:13 |
10.95 |
10 |
2289 |
买入 |
| 09:45:16 |
10.95 |
1 |
2290 |
买入 |
| 09:45:19 |
10.95 |
3 |
2293 |
买入 |
| 09:45:52 |
10.96 |
11 |
2304 |
买入 |
| 09:45:55 |
10.97 |
1 |
2305 |
买入 |
| 09:46:04 |
10.97 |
1 |
2306 |
买入 |
| 09:46:31 |
10.96 |
5 |
2311 |
卖出 |
| 09:47:10 |
10.96 |
1 |
2312 |
买入 |
| 09:47:13 |
10.95 |
4 |
2316 |
卖出 |
| 09:47:31 |
10.94 |
1 |
2317 |
卖出 |
| 09:47:46 |
10.95 |
2 |
2319 |
买入 |
| 09:47:49 |
10.96 |
15 |
2334 |
买入 |
| 09:47:52 |
10.95 |
61 |
2395 |
卖出 |
| 09:47:55 |
10.95 |
10 |
2405 |
卖出 |
| 09:48:01 |
10.95 |
1 |
2406 |
卖出 |
| 09:48:19 |
10.95 |
1 |
2407 |
卖出 |
| 09:48:40 |
10.94 |
8 |
2415 |
卖出 |
| 09:48:43 |
10.94 |
8 |
2423 |
卖出 |
| 09:48:58 |
10.94 |
1 |
2424 |
卖出 |
| 09:49:31 |
10.94 |
10 |
2434 |
卖出 |
| 09:49:37 |
10.98 |
5 |
2439 |
买入 |
| 09:49:46 |
10.93 |
1 |
2440 |
卖出 |
| 09:50:04 |
10.95 |
5 |
2445 |
买入 |
| 09:50:07 |
10.95 |
2 |
2447 |
买入 |
| 09:50:19 |
10.95 |
28 |
2475 |
买入 |
| 09:50:22 |
10.97 |
3 |
2478 |
买入 |
| 09:50:28 |
10.96 |
8 |
2486 |
买入 |
| 09:50:34 |
10.95 |
1 |
2487 |
卖出 |
| 09:50:37 |
10.95 |
4 |
2491 |
卖出 |
| 09:50:52 |
10.95 |
8 |
2499 |
买入 |
| 09:51:04 |
10.94 |
2 |
2501 |
卖出 |
| 09:51:16 |
10.93 |
4 |
2505 |
卖出 |
| 09:51:19 |
10.94 |
11 |
2516 |
买入 |
| 09:51:34 |
10.93 |
27 |
2543 |
卖出 |
| 09:51:58 |
10.93 |
3 |
2546 |
买入 |
| 09:52:01 |
10.93 |
1 |
2547 |
买入 |
| 09:52:04 |
10.93 |
4 |
2551 |
买入 |
| 09:52:07 |
10.93 |
2 |
2553 |
买入 |
| 09:52:22 |
10.94 |
57 |
2610 |
买入 |
| 09:52:25 |
10.95 |
20 |
2630 |
买入 |
| 09:52:28 |
10.95 |
1 |
2631 |
买入 |
| 09:52:34 |
10.95 |
1 |
2632 |
买入 |
| 09:52:55 |
10.95 |
5 |
2637 |
买入 |
| 09:53:01 |
10.96 |
3 |
2640 |
买入 |
| 09:53:04 |
10.96 |
17 |
2657 |
买入 |
| 09:53:07 |
10.95 |
1 |
2658 |
卖出 |
| 09:53:10 |
10.96 |
2 |
2660 |
买入 |
| 09:53:13 |
10.96 |
1 |
2661 |
买入 |
| 09:53:16 |
10.96 |
1 |
2662 |
买入 |
| 09:53:19 |
10.95 |
6 |
2668 |
卖出 |
| 09:53:22 |
10.93 |
1 |
2669 |
卖出 |
| 09:53:25 |
10.96 |
11 |
2680 |
买入 |
| 09:53:34 |
10.93 |
9 |
2689 |
卖出 |
| 09:53:37 |
10.93 |
2 |
2691 |
卖出 |
| 09:53:52 |
10.93 |
10 |
2701 |
卖出 |
| 09:53:55 |
10.93 |
1 |
2702 |
卖出 |
| 09:54:07 |
10.94 |
1 |
2703 |
买入 |
| 09:54:13 |
10.93 |
5 |
2708 |
卖出 |
| 09:54:16 |
10.97 |
7 |
2715 |
买入 |
| 09:54:19 |
10.97 |
3 |
2718 |
买入 |
| 09:54:22 |
10.94 |
1 |
2719 |
卖出 |
| 09:54:40 |
10.97 |
46 |
2765 |
买入 |
| 09:54:58 |
10.97 |
2 |
2767 |
卖出 |
| 09:55:07 |
10.97 |
3 |
2770 |
卖出 |
| 09:55:10 |
10.97 |
1 |
2771 |
卖出 |
| 09:55:13 |
10.97 |
1 |
2772 |
卖出 |
| 09:55:16 |
10.98 |
15 |
2787 |
买入 |
| 09:55:19 |
10.97 |
9 |
2796 |
卖出 |
| 09:55:22 |
10.98 |
26 |
2822 |
买入 |
| 09:55:25 |
10.98 |
1 |
2823 |
买入 |
| 09:55:46 |
10.97 |
2 |
2825 |
卖出 |
| 09:55:58 |
10.97 |
1 |
2826 |
卖出 |
| 09:56:01 |
10.98 |
21 |
2847 |
买入 |
| 09:56:22 |
10.98 |
1 |
2848 |
买入 |
| 09:56:58 |
10.96 |
1 |
2849 |
卖出 |
| 09:57:04 |
10.97 |
13 |
2862 |
买入 |
| 09:57:07 |
10.97 |
6 |
2868 |
买入 |
| 09:57:31 |
10.97 |
1 |
2869 |
卖出 |
| 09:57:34 |
10.96 |
3 |
2872 |
卖出 |
| 09:57:37 |
10.97 |
4 |
2876 |
买入 |
| 09:57:40 |
10.97 |
1 |
2877 |
卖出 |
| 09:57:43 |
10.97 |
1 |
2878 |
卖出 |
| 09:57:46 |
10.97 |
4 |
2882 |
卖出 |
| 09:57:49 |
10.98 |
3 |
2885 |
买入 |
| 09:57:52 |
10.96 |
7 |
2892 |
卖出 |
| 09:57:55 |
10.96 |
1 |
2893 |
卖出 |
| 09:58:10 |
10.98 |
5 |
2898 |
买入 |
| 09:58:25 |
10.96 |
7 |
2905 |
卖出 |
| 09:58:28 |
10.96 |
1 |
2906 |
卖出 |
| 09:58:31 |
10.96 |
1 |
2907 |
卖出 |
| 09:58:40 |
10.95 |
7 |
2914 |
卖出 |
| 09:58:49 |
10.98 |
2 |
2916 |
买入 |
| 09:58:52 |
10.95 |
8 |
2924 |
卖出 |
| 09:59:07 |
10.98 |
11 |
2935 |
买入 |
| 09:59:25 |
10.95 |
5 |
2940 |
卖出 |
| 09:59:28 |
10.98 |
2 |
2942 |
买入 |
| 09:59:37 |
10.96 |
1 |
2943 |
卖出 |
| 09:59:40 |
10.95 |
2 |
2945 |
卖出 |
| 09:59:43 |
10.95 |
1 |
2946 |
卖出 |
| 09:59:46 |
10.96 |
4 |
2950 |
买入 |
| 09:59:49 |
10.97 |
1 |
2951 |
买入 |
| 09:59:55 |
10.96 |
5 |
2956 |
卖出 |
| 10:01:01 |
10.94 |
63 |
3019 |
卖出 |
| 10:01:04 |
11 |
22 |
3041 |
买入 |
| 10:01:10 |
10.96 |
17 |
3058 |
卖出 |
| 10:01:25 |
11 |
1 |
3059 |
买入 |
| 10:01:34 |
10.99 |
30 |
3089 |
买入 |
| 10:01:43 |
10.99 |
12 |
3101 |
卖出 |
| 10:01:49 |
10.99 |
6 |
3107 |
卖出 |
| 10:01:55 |
10.99 |
1 |
3108 |
买入 |
| 10:02:07 |
11 |
16 |
3124 |
买入 |
| 10:02:10 |
11.02 |
26 |
3150 |
买入 |
| 10:02:13 |
11.02 |
1 |
3151 |
买入 |