巴比食品[605338]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
29.76 |
4 |
4 |
集合竞价 |
| 09:15:04 |
30.01 |
4 |
4 |
集合竞价 |
| 09:15:08 |
30.11 |
4 |
4 |
集合竞价 |
| 09:15:19 |
30.22 |
5 |
5 |
集合竞价 |
| 09:16:22 |
30.47 |
17 |
17 |
集合竞价 |
| 09:16:58 |
30.22 |
5 |
5 |
集合竞价 |
| 09:17:07 |
29.75 |
47 |
47 |
集合竞价 |
| 09:17:19 |
30.22 |
5 |
5 |
集合竞价 |
| 09:17:31 |
30.85 |
76 |
76 |
集合竞价 |
| 09:17:34 |
30.85 |
76 |
76 |
集合竞价 |
| 09:17:37 |
31 |
107 |
107 |
集合竞价 |
| 09:17:49 |
30.85 |
77 |
77 |
集合竞价 |
| 09:17:52 |
30.5 |
47 |
47 |
集合竞价 |
| 09:18:01 |
30.85 |
76 |
76 |
集合竞价 |
| 09:18:13 |
30.85 |
76 |
76 |
集合竞价 |
| 09:18:19 |
30.85 |
76 |
76 |
集合竞价 |
| 09:18:25 |
30.85 |
76 |
76 |
集合竞价 |
| 09:18:37 |
30.85 |
76 |
76 |
集合竞价 |
| 09:18:43 |
30.85 |
76 |
76 |
集合竞价 |
| 09:18:49 |
30.47 |
31 |
31 |
集合竞价 |
| 09:18:55 |
30.05 |
10 |
10 |
集合竞价 |
| 09:19:22 |
30.05 |
10 |
10 |
集合竞价 |
| 09:20:04 |
30.01 |
20 |
20 |
集合竞价 |
| 09:20:25 |
30.01 |
20 |
20 |
集合竞价 |
| 09:20:28 |
30.01 |
30 |
30 |
集合竞价 |
| 09:20:34 |
30.01 |
30 |
30 |
集合竞价 |
| 09:20:49 |
30.01 |
30 |
30 |
集合竞价 |
| 09:21:01 |
30.01 |
35 |
35 |
集合竞价 |
| 09:21:13 |
30.01 |
35 |
35 |
集合竞价 |
| 09:21:19 |
30.01 |
35 |
35 |
集合竞价 |
| 09:21:31 |
30.01 |
35 |
35 |
集合竞价 |
| 09:21:37 |
30.01 |
35 |
35 |
集合竞价 |
| 09:21:52 |
30.01 |
38 |
38 |
集合竞价 |
| 09:22:31 |
30.01 |
38 |
38 |
集合竞价 |
| 09:23:01 |
30.01 |
48 |
48 |
集合竞价 |
| 09:23:10 |
30.01 |
51 |
51 |
集合竞价 |
| 09:23:16 |
30.01 |
62 |
62 |
集合竞价 |
| 09:23:25 |
30.01 |
62 |
62 |
集合竞价 |
| 09:23:28 |
30.01 |
67 |
67 |
集合竞价 |
| 09:23:40 |
30 |
71 |
71 |
集合竞价 |
| 09:23:52 |
29.99 |
71 |
71 |
集合竞价 |
| 09:23:58 |
29.75 |
101 |
101 |
集合竞价 |
| 09:24:01 |
29.7 |
108 |
108 |
集合竞价 |
| 09:24:13 |
29.68 |
108 |
108 |
集合竞价 |
| 09:24:19 |
29.68 |
110 |
110 |
集合竞价 |
| 09:24:22 |
29.3 |
173 |
173 |
集合竞价 |
| 09:24:28 |
29.3 |
173 |
173 |
集合竞价 |
| 09:24:31 |
29.3 |
173 |
173 |
集合竞价 |
| 09:24:37 |
29.3 |
173 |
173 |
集合竞价 |
| 09:24:40 |
29.3 |
177 |
177 |
集合竞价 |
| 09:24:43 |
29.3 |
199 |
199 |
集合竞价 |
| 09:24:46 |
29.3 |
199 |
199 |
集合竞价 |
| 09:24:49 |
29.3 |
203 |
203 |
集合竞价 |
| 09:24:55 |
29.3 |
278 |
278 |
集合竞价 |
| 09:24:58 |
29.3 |
288 |
288 |
集合竞价 |
| 09:25:03 |
29.3 |
288 |
576 |
买入 |
| 09:30:01 |
29.3 |
89 |
665 |
买入 |
| 09:30:04 |
29.14 |
78 |
743 |
卖出 |
| 09:30:08 |
29.14 |
68 |
811 |
买入 |
| 09:30:11 |
29.08 |
85 |
896 |
卖出 |
| 09:30:14 |
29.08 |
50 |
946 |
卖出 |
| 09:30:17 |
29.08 |
38 |
984 |
买入 |
| 09:30:20 |
29.14 |
49 |
1033 |
买入 |
| 09:30:23 |
29.08 |
15 |
1048 |
卖出 |
| 09:30:26 |
29.08 |
30 |
1078 |
卖出 |
| 09:30:29 |
29.02 |
20 |
1098 |
卖出 |
| 09:30:32 |
28.99 |
104 |
1202 |
卖出 |
| 09:30:34 |
28.91 |
17 |
1219 |
卖出 |
| 09:30:37 |
28.91 |
33 |
1252 |
卖出 |
| 09:30:41 |
28.99 |
25 |
1277 |
买入 |
| 09:30:43 |
28.91 |
95 |
1372 |
卖出 |
| 09:30:47 |
28.83 |
20 |
1392 |
卖出 |
| 09:30:50 |
29 |
32 |
1424 |
买入 |
| 09:30:52 |
29 |
34 |
1458 |
买入 |
| 09:30:55 |
28.81 |
29 |
1487 |
卖出 |
| 09:30:59 |
28.91 |
26 |
1513 |
买入 |
| 09:31:02 |
28.83 |
25 |
1538 |
卖出 |
| 09:31:04 |
28.83 |
33 |
1571 |
买入 |
| 09:31:07 |
28.9 |
14 |
1585 |
买入 |
| 09:31:11 |
28.83 |
6 |
1591 |
卖出 |
| 09:31:17 |
28.86 |
9 |
1600 |
卖出 |
| 09:31:20 |
28.86 |
10 |
1610 |
买入 |
| 09:31:23 |
28.83 |
32 |
1642 |
卖出 |
| 09:31:25 |
28.85 |
21 |
1663 |
买入 |
| 09:31:28 |
28.88 |
12 |
1675 |
买入 |
| 09:31:34 |
28.88 |
12 |
1687 |
买入 |
| 09:31:37 |
28.9 |
8 |
1695 |
买入 |
| 09:31:40 |
28.88 |
4 |
1699 |
卖出 |
| 09:31:43 |
28.83 |
104 |
1803 |
卖出 |
| 09:31:46 |
28.88 |
21 |
1824 |
卖出 |
| 09:31:49 |
28.8 |
113 |
1937 |
卖出 |
| 09:31:53 |
28.8 |
49 |
1986 |
买入 |
| 09:31:55 |
28.73 |
19 |
2005 |
卖出 |
| 09:31:58 |
28.75 |
28 |
2033 |
买入 |
| 09:32:01 |
28.7 |
54 |
2087 |
卖出 |
| 09:32:04 |
28.71 |
21 |
2108 |
买入 |
| 09:32:07 |
28.73 |
9 |
2117 |
买入 |
| 09:32:10 |
28.71 |
18 |
2135 |
卖出 |
| 09:32:13 |
28.71 |
34 |
2169 |
买入 |
| 09:32:16 |
28.71 |
16 |
2185 |
买入 |
| 09:32:19 |
28.71 |
28 |
2213 |
买入 |
| 09:32:22 |
28.71 |
11 |
2224 |
买入 |
| 09:32:25 |
28.74 |
24 |
2248 |
买入 |
| 09:32:28 |
28.74 |
9 |
2257 |
买入 |
| 09:32:31 |
28.67 |
139 |
2396 |
卖出 |
| 09:32:34 |
28.67 |
40 |
2436 |
买入 |
| 09:32:37 |
28.66 |
39 |
2475 |
卖出 |
| 09:32:40 |
28.66 |
79 |
2554 |
买入 |
| 09:32:43 |
28.67 |
34 |
2588 |
买入 |
| 09:32:46 |
28.66 |
5 |
2593 |
买入 |
| 09:32:49 |
28.67 |
16 |
2609 |
买入 |
| 09:32:53 |
28.67 |
14 |
2623 |
买入 |
| 09:32:55 |
28.67 |
27 |
2650 |
买入 |
| 09:32:58 |
28.68 |
12 |
2662 |
买入 |
| 09:33:01 |
28.67 |
3 |
2665 |
卖出 |
| 09:33:04 |
28.67 |
1 |
2666 |
卖出 |
| 09:33:08 |
28.68 |
1 |
2667 |
卖出 |
| 09:33:10 |
28.66 |
69 |
2736 |
卖出 |
| 09:33:13 |
28.67 |
46 |
2782 |
买入 |
| 09:33:16 |
28.53 |
174 |
2956 |
卖出 |
| 09:33:19 |
28.7 |
17 |
2973 |
买入 |
| 09:33:22 |
28.73 |
9 |
2982 |
买入 |
| 09:33:25 |
28.51 |
64 |
3046 |
卖出 |
| 09:33:28 |
28.67 |
119 |
3165 |
买入 |
| 09:33:31 |
28.61 |
23 |
3188 |
卖出 |
| 09:33:35 |
28.67 |
45 |
3233 |
买入 |
| 09:33:38 |
28.48 |
178 |
3411 |
卖出 |
| 09:33:41 |
28.5 |
20 |
3431 |
买入 |
| 09:33:43 |
28.59 |
25 |
3456 |
买入 |
| 09:33:46 |
28.51 |
16 |
3472 |
卖出 |
| 09:33:49 |
28.51 |
24 |
3496 |
买入 |
| 09:33:53 |
28.51 |
51 |
3547 |
买入 |
| 09:33:55 |
28.6 |
111 |
3658 |
买入 |
| 09:33:58 |
28.6 |
18 |
3676 |
卖出 |
| 09:34:02 |
28.6 |
3 |
3679 |
卖出 |
| 09:34:05 |
28.65 |
4 |
3683 |
买入 |
| 09:34:07 |
28.63 |
1 |
3684 |
卖出 |
| 09:34:11 |
28.64 |
6 |
3690 |
买入 |
| 09:34:13 |
28.64 |
14 |
3704 |
买入 |
| 09:34:17 |
28.6 |
25 |
3729 |
卖出 |
| 09:34:19 |
28.59 |
230 |
3959 |
卖出 |
| 09:34:22 |
28.58 |
25 |
3984 |
卖出 |
| 09:34:25 |
28.6 |
61 |
4045 |
买入 |
| 09:34:28 |
28.58 |
16 |
4061 |
卖出 |
| 09:34:31 |
28.6 |
10 |
4071 |
买入 |
| 09:34:34 |
28.61 |
2 |
4073 |
买入 |
| 09:34:37 |
28.63 |
134 |
4207 |
买入 |
| 09:34:40 |
28.58 |
163 |
4370 |
卖出 |
| 09:34:43 |
28.58 |
25 |
4395 |
买入 |
| 09:34:46 |
28.58 |
5 |
4400 |
买入 |
| 09:34:49 |
28.57 |
7 |
4407 |
买入 |
| 09:34:52 |
28.53 |
26 |
4433 |
卖出 |
| 09:34:55 |
28.52 |
16 |
4449 |
卖出 |
| 09:34:58 |
28.57 |
14 |
4463 |
买入 |
| 09:35:02 |
28.59 |
157 |
4620 |
买入 |
| 09:35:04 |
28.64 |
10 |
4630 |
买入 |
| 09:35:10 |
28.66 |
1 |
4631 |
买入 |
| 09:35:14 |
28.67 |
64 |
4695 |
买入 |
| 09:35:17 |
28.75 |
21 |
4716 |
买入 |
| 09:35:22 |
28.75 |
17 |
4733 |
买入 |
| 09:35:25 |
28.75 |
7 |
4740 |
买入 |
| 09:35:28 |
28.77 |
2 |
4742 |
买入 |
| 09:35:32 |
28.77 |
45 |
4787 |
买入 |
| 09:35:34 |
28.83 |
20 |
4807 |
买入 |
| 09:35:37 |
28.86 |
63 |
4870 |
买入 |
| 09:35:41 |
28.86 |
5 |
4875 |
买入 |
| 09:35:43 |
28.88 |
15 |
4890 |
买入 |
| 09:35:46 |
28.88 |
2 |
4892 |
买入 |
| 09:35:50 |
28.89 |
10 |
4902 |
买入 |
| 09:35:55 |
28.89 |
16 |
4918 |
买入 |
| 09:35:59 |
28.9 |
1 |
4919 |
买入 |
| 09:36:02 |
29 |
87 |
5006 |
买入 |
| 09:36:04 |
29.01 |
4 |
5010 |
买入 |
| 09:36:07 |
29.07 |
4 |
5014 |
买入 |
| 09:36:10 |
29 |
44 |
5058 |
卖出 |
| 09:36:14 |
29.08 |
13 |
5071 |
买入 |
| 09:36:17 |
29.08 |
22 |
5093 |
买入 |
| 09:36:20 |
28.91 |
10 |
5103 |
卖出 |
| 09:36:23 |
28.89 |
15 |
5118 |
卖出 |
| 09:36:26 |
28.98 |
12 |
5130 |
买入 |
| 09:36:28 |
28.92 |
6 |
5136 |
卖出 |
| 09:36:35 |
28.92 |
6 |
5142 |
卖出 |
| 09:36:38 |
28.92 |
4 |
5146 |
卖出 |
| 09:36:40 |
28.92 |
42 |
5188 |
买入 |
| 09:36:44 |
28.99 |
12 |
5200 |
买入 |
| 09:36:49 |
28.99 |
3 |
5203 |
卖出 |
| 09:36:53 |
28.99 |
7 |
5210 |
买入 |
| 09:36:56 |
29 |
3 |
5213 |
买入 |
| 09:36:58 |
29.05 |
12 |
5225 |
买入 |
| 09:37:02 |
28.89 |
14 |
5239 |
卖出 |
| 09:37:08 |
28.93 |
7 |
5246 |
卖出 |
| 09:37:11 |
29 |
1 |
5247 |
卖出 |
| 09:37:14 |
29 |
3 |
5250 |
卖出 |
| 09:37:16 |
29 |
2 |
5252 |
卖出 |
| 09:37:23 |
28.95 |
15 |
5267 |
卖出 |
| 09:37:25 |
28.95 |
9 |
5276 |
买入 |
| 09:37:29 |
29 |
10 |
5286 |
买入 |
| 09:37:31 |
29 |
19 |
5305 |
买入 |
| 09:37:34 |
29.02 |
3 |
5308 |
买入 |
| 09:37:40 |
29 |
2 |
5310 |
卖出 |
| 09:37:47 |
29 |
29 |
5339 |
卖出 |
| 09:37:52 |
29.01 |
8 |
5347 |
买入 |
| 09:37:55 |
29 |
12 |
5359 |
卖出 |
| 09:37:58 |
29 |
23 |
5382 |
卖出 |
| 09:38:01 |
29 |
3 |
5385 |
买入 |
| 09:38:04 |
29 |
24 |
5409 |
买入 |
| 09:38:08 |
28.99 |
16 |
5425 |
卖出 |
| 09:38:11 |
28.99 |
7 |
5432 |
买入 |
| 09:38:14 |
28.99 |
5 |
5437 |
买入 |
| 09:38:17 |
29.05 |
77 |
5514 |
买入 |
| 09:38:20 |
29.1 |
80 |
5594 |
买入 |
| 09:38:23 |
29.1 |
1 |
5595 |
买入 |
| 09:38:26 |
29.11 |
6 |
5601 |
卖出 |
| 09:38:32 |
29.16 |
17 |
5618 |
买入 |
| 09:38:34 |
29.16 |
6 |
5624 |
卖出 |
| 09:38:40 |
29.16 |
24 |
5648 |
卖出 |
| 09:38:44 |
29.2 |
5 |
5653 |
买入 |
| 09:38:50 |
29.2 |
11 |
5664 |
买入 |
| 09:38:53 |
29.19 |
18 |
5682 |
卖出 |
| 09:39:02 |
29.2 |
7 |
5689 |
卖出 |
| 09:39:05 |
29.2 |
6 |
5695 |
卖出 |
| 09:39:08 |
29.2 |
7 |
5702 |
买入 |
| 09:39:11 |
29.2 |
13 |
5715 |
卖出 |
| 09:39:14 |
29.18 |
14 |
5729 |
卖出 |
| 09:39:16 |
29.18 |
12 |
5741 |
卖出 |
| 09:39:20 |
29.18 |
2 |
5743 |
买入 |
| 09:39:22 |
29.18 |
10 |
5753 |
买入 |
| 09:39:26 |
29.16 |
35 |
5788 |
卖出 |
| 09:39:29 |
29.18 |
13 |
5801 |
买入 |
| 09:39:32 |
29.16 |
8 |
5809 |
卖出 |
| 09:39:35 |
29.16 |
2 |
5811 |
卖出 |
| 09:39:38 |
29.16 |
8 |
5819 |
卖出 |
| 09:39:41 |
29.16 |
13 |
5832 |
卖出 |
| 09:39:43 |
29.18 |
49 |
5881 |
买入 |
| 09:39:47 |
29.18 |
17 |
5898 |
买入 |
| 09:39:58 |
29.18 |
10 |
5908 |
卖出 |
| 09:40:01 |
29.18 |
7 |
5915 |
卖出 |
| 09:40:05 |
29.19 |
1 |
5916 |
买入 |
| 09:40:14 |
29.18 |
12 |
5928 |
卖出 |
| 09:40:17 |
29.19 |
7 |
5935 |
买入 |
| 09:40:20 |
29.16 |
168 |
6103 |
卖出 |
| 09:40:23 |
29.15 |
3 |
6106 |
卖出 |
| 09:40:31 |
29.09 |
12 |
6118 |
卖出 |
| 09:40:35 |
29.09 |
7 |
6125 |
买入 |
| 09:40:38 |
29.08 |
9 |
6134 |
卖出 |
| 09:40:41 |
29.09 |
4 |
6138 |
卖出 |
| 09:40:44 |
29.11 |
30 |
6168 |
买入 |
| 09:40:56 |
29.18 |
9 |
6177 |
买入 |
| 09:40:59 |
29.1 |
4 |
6181 |
买入 |
| 09:41:02 |
29.11 |
18 |
6199 |
买入 |
| 09:41:08 |
29.05 |
2 |
6201 |
卖出 |
| 09:41:14 |
29.12 |
3 |
6204 |
买入 |
| 09:41:17 |
29.12 |
3 |
6207 |
买入 |
| 09:41:20 |
29.12 |
3 |
6210 |
买入 |
| 09:41:25 |
29.11 |
5 |
6215 |
卖出 |
| 09:41:38 |
29.12 |
12 |
6227 |
买入 |
| 09:41:41 |
29.11 |
5 |
6232 |
卖出 |
| 09:41:44 |
29.12 |
1 |
6233 |
买入 |
| 09:41:47 |
29.12 |
9 |
6242 |
卖出 |
| 09:41:50 |
29.11 |
4 |
6246 |
卖出 |
| 09:41:53 |
29.1 |
3 |
6249 |
卖出 |
| 09:42:02 |
29.09 |
3 |
6252 |
卖出 |
| 09:42:05 |
29.09 |
4 |
6256 |
买入 |
| 09:42:08 |
29.14 |
119 |
6375 |
买入 |
| 09:42:11 |
29.18 |
25 |
6400 |
买入 |
| 09:42:14 |
29.18 |
5 |
6405 |
买入 |
| 09:42:17 |
29.19 |
10 |
6415 |
买入 |
| 09:42:20 |
29.19 |
7 |
6422 |
买入 |
| 09:42:23 |
29.19 |
10 |
6432 |
买入 |
| 09:42:26 |
29.19 |
4 |
6436 |
买入 |
| 09:42:29 |
29.22 |
28 |
6464 |
买入 |
| 09:42:32 |
29.25 |
14 |
6478 |
买入 |
| 09:42:44 |
29.25 |
1 |
6479 |
买入 |
| 09:42:47 |
29.24 |
10 |
6489 |
卖出 |
| 09:42:50 |
29.24 |
1 |
6490 |
买入 |
| 09:43:02 |
29.2 |
119 |
6609 |
卖出 |
| 09:43:05 |
29.24 |
4 |
6613 |
卖出 |
| 09:43:11 |
29.21 |
1 |
6614 |
卖出 |
| 09:43:17 |
29.25 |
1 |
6615 |
买入 |
| 09:43:23 |
29.25 |
4 |
6619 |
买入 |
| 09:43:26 |
29.25 |
2 |
6621 |
买入 |
| 09:43:32 |
29.25 |
2 |
6623 |
买入 |
| 09:43:35 |
29.25 |
1 |
6624 |
买入 |
| 09:43:47 |
29.22 |
9 |
6633 |
卖出 |
| 09:43:50 |
29.24 |
4 |
6637 |
买入 |
| 09:43:53 |
29.24 |
1 |
6638 |
卖出 |
| 09:43:56 |
29.24 |
6 |
6644 |
卖出 |
| 09:43:59 |
29.24 |
10 |
6654 |
卖出 |
| 09:44:02 |
29.25 |
51 |
6705 |
买入 |
| 09:44:05 |
29.22 |
5 |
6710 |
卖出 |
| 09:44:08 |
29.22 |
31 |
6741 |
卖出 |
| 09:44:11 |
29.23 |
12 |
6753 |
买入 |
| 09:44:14 |
29.18 |
93 |
6846 |
卖出 |
| 09:44:20 |
29.17 |
4 |
6850 |
卖出 |
| 09:44:23 |
29.19 |
2 |
6852 |
买入 |
| 09:44:29 |
29.19 |
2 |
6854 |
买入 |
| 09:44:32 |
29.19 |
6 |
6860 |
买入 |
| 09:44:35 |
29.19 |
4 |
6864 |
卖出 |
| 09:44:38 |
29.17 |
1 |
6865 |
卖出 |
| 09:44:41 |
29.16 |
2 |
6867 |
卖出 |