南侨食品[605339]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
22 |
14 |
14 |
集合竞价 |
| 09:15:04 |
21.05 |
15 |
15 |
集合竞价 |
| 09:15:07 |
21.3 |
15 |
15 |
集合竞价 |
| 09:15:19 |
21.3 |
15 |
15 |
集合竞价 |
| 09:15:58 |
21.3 |
17 |
17 |
集合竞价 |
| 09:16:55 |
21.05 |
20 |
20 |
集合竞价 |
| 09:17:49 |
21.05 |
21 |
21 |
集合竞价 |
| 09:18:37 |
21.08 |
21 |
21 |
集合竞价 |
| 09:19:04 |
21.05 |
25 |
25 |
集合竞价 |
| 09:19:22 |
21.05 |
35 |
35 |
集合竞价 |
| 09:19:55 |
21.05 |
25 |
25 |
集合竞价 |
| 09:20:16 |
21.05 |
52 |
52 |
集合竞价 |
| 09:20:28 |
21.05 |
58 |
58 |
集合竞价 |
| 09:20:43 |
21.05 |
59 |
59 |
集合竞价 |
| 09:21:16 |
21.05 |
61 |
61 |
集合竞价 |
| 09:21:19 |
21.05 |
64 |
64 |
集合竞价 |
| 09:21:40 |
21.05 |
71 |
71 |
集合竞价 |
| 09:21:43 |
20.83 |
88 |
88 |
集合竞价 |
| 09:21:46 |
20.83 |
99 |
99 |
集合竞价 |
| 09:22:01 |
20.83 |
100 |
100 |
集合竞价 |
| 09:22:13 |
20.83 |
100 |
100 |
集合竞价 |
| 09:22:16 |
20.83 |
121 |
121 |
集合竞价 |
| 09:22:25 |
20.83 |
123 |
123 |
集合竞价 |
| 09:22:49 |
20.83 |
125 |
125 |
集合竞价 |
| 09:22:52 |
20.83 |
137 |
137 |
集合竞价 |
| 09:23:04 |
20.83 |
138 |
138 |
集合竞价 |
| 09:23:19 |
20.83 |
138 |
138 |
集合竞价 |
| 09:23:25 |
20.83 |
156 |
156 |
集合竞价 |
| 09:23:28 |
20.83 |
157 |
157 |
集合竞价 |
| 09:23:31 |
20.83 |
163 |
163 |
集合竞价 |
| 09:23:34 |
20.83 |
163 |
163 |
集合竞价 |
| 09:23:43 |
20.83 |
165 |
165 |
集合竞价 |
| 09:23:46 |
20.83 |
169 |
169 |
集合竞价 |
| 09:23:49 |
20.81 |
194 |
194 |
集合竞价 |
| 09:23:55 |
20.81 |
194 |
194 |
集合竞价 |
| 09:24:01 |
20.76 |
214 |
214 |
集合竞价 |
| 09:24:04 |
20.79 |
217 |
217 |
集合竞价 |
| 09:24:10 |
20.79 |
219 |
219 |
集合竞价 |
| 09:24:13 |
20.79 |
224 |
224 |
集合竞价 |
| 09:24:16 |
20.79 |
224 |
224 |
集合竞价 |
| 09:24:19 |
20.47 |
347 |
347 |
集合竞价 |
| 09:24:31 |
20.05 |
607 |
607 |
集合竞价 |
| 09:24:34 |
20.05 |
607 |
607 |
集合竞价 |
| 09:24:40 |
20.05 |
607 |
607 |
集合竞价 |
| 09:24:43 |
20.3 |
614 |
614 |
集合竞价 |
| 09:24:46 |
20.47 |
615 |
615 |
集合竞价 |
| 09:24:49 |
20.47 |
637 |
637 |
集合竞价 |
| 09:24:52 |
20.47 |
637 |
637 |
集合竞价 |
| 09:24:55 |
20.47 |
640 |
640 |
集合竞价 |
| 09:24:58 |
20.47 |
640 |
640 |
集合竞价 |
| 09:25:03 |
20.52 |
640 |
1280 |
卖出 |
| 09:30:02 |
20.56 |
41 |
1321 |
买入 |
| 09:30:05 |
20.82 |
7 |
1328 |
买入 |
| 09:30:08 |
20.58 |
32 |
1360 |
卖出 |
| 09:30:11 |
20.78 |
41 |
1401 |
买入 |
| 09:30:14 |
20.56 |
74 |
1475 |
卖出 |
| 09:30:17 |
20.67 |
18 |
1493 |
卖出 |
| 09:30:20 |
20.68 |
32 |
1525 |
买入 |
| 09:30:26 |
20.83 |
7 |
1532 |
买入 |
| 09:30:29 |
20.83 |
32 |
1564 |
买入 |
| 09:30:32 |
20.82 |
11 |
1575 |
卖出 |
| 09:30:35 |
20.76 |
55 |
1630 |
卖出 |
| 09:30:38 |
20.82 |
18 |
1648 |
卖出 |
| 09:30:41 |
20.81 |
8 |
1656 |
买入 |
| 09:30:44 |
20.78 |
2 |
1658 |
卖出 |
| 09:30:47 |
20.75 |
23 |
1681 |
卖出 |
| 09:30:50 |
20.75 |
3 |
1684 |
买入 |
| 09:30:53 |
20.8 |
18 |
1702 |
买入 |
| 09:30:59 |
20.8 |
26 |
1728 |
买入 |
| 09:31:02 |
20.8 |
2 |
1730 |
买入 |
| 09:31:05 |
20.81 |
3 |
1733 |
买入 |
| 09:31:08 |
20.8 |
18 |
1751 |
卖出 |
| 09:31:11 |
20.8 |
10 |
1761 |
买入 |
| 09:31:14 |
20.76 |
3 |
1764 |
卖出 |
| 09:31:17 |
20.79 |
57 |
1821 |
买入 |
| 09:31:20 |
20.8 |
3 |
1824 |
买入 |
| 09:31:23 |
20.75 |
74 |
1898 |
卖出 |
| 09:31:26 |
20.79 |
2 |
1900 |
买入 |
| 09:31:29 |
20.78 |
5 |
1905 |
买入 |
| 09:31:32 |
20.79 |
11 |
1916 |
买入 |
| 09:31:35 |
20.75 |
24 |
1940 |
卖出 |
| 09:31:38 |
20.76 |
12 |
1952 |
买入 |
| 09:31:41 |
20.8 |
22 |
1974 |
买入 |
| 09:31:44 |
20.79 |
6 |
1980 |
卖出 |
| 09:31:47 |
20.8 |
30 |
2010 |
买入 |
| 09:31:50 |
20.8 |
50 |
2060 |
买入 |
| 09:31:53 |
20.83 |
8 |
2068 |
买入 |
| 09:31:56 |
20.79 |
25 |
2093 |
卖出 |
| 09:31:59 |
20.83 |
2 |
2095 |
卖出 |
| 09:32:02 |
20.84 |
2 |
2097 |
买入 |
| 09:32:05 |
20.88 |
7 |
2104 |
买入 |
| 09:32:08 |
20.87 |
7 |
2111 |
买入 |
| 09:32:11 |
20.89 |
34 |
2145 |
买入 |
| 09:32:17 |
20.87 |
5 |
2150 |
买入 |
| 09:32:20 |
20.88 |
3 |
2153 |
买入 |
| 09:32:23 |
20.86 |
8 |
2161 |
卖出 |
| 09:32:26 |
20.88 |
2 |
2163 |
买入 |
| 09:32:29 |
20.86 |
5 |
2168 |
卖出 |
| 09:32:32 |
20.88 |
5 |
2173 |
买入 |
| 09:32:35 |
20.88 |
3 |
2176 |
买入 |
| 09:32:38 |
20.87 |
6 |
2182 |
卖出 |
| 09:32:44 |
20.88 |
1 |
2183 |
卖出 |
| 09:32:50 |
20.89 |
1 |
2184 |
买入 |
| 09:32:53 |
20.89 |
22 |
2206 |
买入 |
| 09:32:59 |
20.89 |
7 |
2213 |
卖出 |
| 09:33:02 |
20.9 |
38 |
2251 |
买入 |
| 09:33:05 |
20.93 |
55 |
2306 |
买入 |
| 09:33:11 |
20.89 |
51 |
2357 |
卖出 |
| 09:33:14 |
20.9 |
103 |
2460 |
买入 |
| 09:33:17 |
20.9 |
8 |
2468 |
买入 |
| 09:33:20 |
20.88 |
4 |
2472 |
卖出 |
| 09:33:23 |
20.89 |
19 |
2491 |
买入 |
| 09:33:26 |
20.9 |
28 |
2519 |
买入 |
| 09:33:29 |
20.89 |
9 |
2528 |
卖出 |
| 09:33:32 |
20.88 |
9 |
2537 |
卖出 |
| 09:33:35 |
20.89 |
3 |
2540 |
买入 |
| 09:33:38 |
20.88 |
11 |
2551 |
卖出 |
| 09:33:41 |
20.86 |
43 |
2594 |
卖出 |
| 09:33:44 |
20.85 |
34 |
2628 |
卖出 |
| 09:33:47 |
20.84 |
2 |
2630 |
卖出 |
| 09:33:50 |
20.82 |
24 |
2654 |
卖出 |
| 09:33:53 |
20.79 |
11 |
2665 |
卖出 |
| 09:33:56 |
20.82 |
12 |
2677 |
买入 |
| 09:33:59 |
20.79 |
13 |
2690 |
卖出 |
| 09:34:02 |
20.78 |
46 |
2736 |
卖出 |
| 09:34:05 |
20.77 |
19 |
2755 |
卖出 |
| 09:34:08 |
20.76 |
62 |
2817 |
卖出 |
| 09:34:11 |
20.75 |
16 |
2833 |
卖出 |
| 09:34:14 |
20.75 |
33 |
2866 |
买入 |
| 09:34:17 |
20.72 |
4 |
2870 |
卖出 |
| 09:34:23 |
20.71 |
159 |
3029 |
卖出 |
| 09:34:26 |
20.68 |
9 |
3038 |
卖出 |
| 09:34:29 |
20.71 |
6 |
3044 |
买入 |
| 09:34:32 |
20.72 |
8 |
3052 |
买入 |
| 09:34:35 |
20.75 |
38 |
3090 |
买入 |
| 09:34:38 |
20.75 |
27 |
3117 |
买入 |
| 09:34:41 |
20.72 |
14 |
3131 |
卖出 |
| 09:34:47 |
20.73 |
1 |
3132 |
卖出 |
| 09:34:50 |
20.78 |
4 |
3136 |
买入 |
| 09:34:53 |
20.78 |
10 |
3146 |
买入 |
| 09:34:59 |
20.74 |
13 |
3159 |
卖出 |
| 09:35:02 |
20.77 |
4 |
3163 |
买入 |
| 09:35:05 |
20.77 |
3 |
3166 |
买入 |
| 09:35:11 |
20.75 |
8 |
3174 |
卖出 |
| 09:35:14 |
20.75 |
7 |
3181 |
买入 |
| 09:35:17 |
20.75 |
30 |
3211 |
卖出 |
| 09:35:20 |
20.74 |
85 |
3296 |
卖出 |
| 09:35:23 |
20.78 |
12 |
3308 |
买入 |
| 09:35:26 |
20.76 |
3 |
3311 |
卖出 |
| 09:35:32 |
20.77 |
1 |
3312 |
买入 |
| 09:35:35 |
20.8 |
2 |
3314 |
买入 |
| 09:35:38 |
20.83 |
21 |
3335 |
买入 |
| 09:35:41 |
20.77 |
9 |
3344 |
卖出 |
| 09:35:44 |
20.83 |
40 |
3384 |
买入 |
| 09:35:47 |
20.83 |
16 |
3400 |
卖出 |
| 09:35:53 |
20.76 |
28 |
3428 |
卖出 |
| 09:35:56 |
20.75 |
16 |
3444 |
卖出 |
| 09:35:59 |
20.75 |
65 |
3509 |
卖出 |
| 09:36:02 |
20.77 |
10 |
3519 |
卖出 |
| 09:36:05 |
20.75 |
16 |
3535 |
卖出 |
| 09:36:11 |
20.76 |
1 |
3536 |
买入 |
| 09:36:14 |
20.77 |
10 |
3546 |
买入 |
| 09:36:17 |
20.8 |
4 |
3550 |
买入 |
| 09:36:20 |
20.76 |
20 |
3570 |
卖出 |
| 09:36:23 |
20.76 |
6 |
3576 |
买入 |
| 09:36:26 |
20.8 |
1 |
3577 |
买入 |
| 09:36:35 |
20.8 |
4 |
3581 |
买入 |
| 09:36:41 |
20.76 |
40 |
3621 |
卖出 |
| 09:36:44 |
20.85 |
24 |
3645 |
买入 |
| 09:36:56 |
20.85 |
6 |
3651 |
卖出 |
| 09:36:59 |
20.88 |
1 |
3652 |
买入 |
| 09:37:05 |
20.89 |
13 |
3665 |
买入 |
| 09:37:08 |
20.9 |
41 |
3706 |
买入 |
| 09:37:11 |
20.9 |
36 |
3742 |
买入 |
| 09:37:14 |
20.94 |
3 |
3745 |
买入 |
| 09:37:17 |
20.96 |
40 |
3785 |
买入 |
| 09:37:20 |
20.96 |
2 |
3787 |
卖出 |
| 09:37:23 |
20.94 |
6 |
3793 |
卖出 |
| 09:37:26 |
20.97 |
18 |
3811 |
买入 |
| 09:37:29 |
20.97 |
12 |
3823 |
卖出 |
| 09:37:32 |
20.94 |
9 |
3832 |
卖出 |
| 09:37:38 |
20.95 |
1 |
3833 |
卖出 |
| 09:37:44 |
20.96 |
2 |
3835 |
买入 |
| 09:37:50 |
20.96 |
16 |
3851 |
卖出 |
| 09:37:53 |
20.97 |
27 |
3878 |
买入 |
| 09:37:59 |
20.93 |
31 |
3909 |
卖出 |
| 09:38:02 |
20.93 |
3 |
3912 |
卖出 |
| 09:38:08 |
20.93 |
1 |
3913 |
卖出 |
| 09:38:11 |
20.93 |
37 |
3950 |
买入 |
| 09:38:14 |
20.93 |
4 |
3954 |
买入 |
| 09:38:17 |
20.94 |
1 |
3955 |
买入 |
| 09:38:20 |
20.96 |
3 |
3958 |
买入 |
| 09:38:23 |
20.96 |
5 |
3963 |
买入 |
| 09:38:26 |
20.96 |
7 |
3970 |
买入 |
| 09:38:29 |
20.96 |
1 |
3971 |
买入 |
| 09:38:38 |
20.95 |
23 |
3994 |
卖出 |
| 09:38:41 |
20.95 |
1 |
3995 |
买入 |
| 09:38:44 |
20.95 |
15 |
4010 |
买入 |
| 09:38:47 |
20.95 |
1 |
4011 |
买入 |
| 09:38:53 |
20.92 |
3 |
4014 |
买入 |
| 09:39:26 |
20.88 |
2 |
4016 |
卖出 |
| 09:39:35 |
20.92 |
11 |
4027 |
买入 |
| 09:39:38 |
20.92 |
34 |
4061 |
买入 |
| 09:39:41 |
20.92 |
5 |
4066 |
卖出 |
| 09:39:47 |
20.92 |
5 |
4071 |
卖出 |
| 09:39:50 |
20.92 |
7 |
4078 |
买入 |
| 09:39:53 |
20.92 |
6 |
4084 |
卖出 |
| 09:39:56 |
20.92 |
1 |
4085 |
卖出 |
| 09:39:59 |
20.9 |
6 |
4091 |
卖出 |
| 09:40:02 |
20.93 |
5 |
4096 |
买入 |
| 09:40:05 |
20.93 |
10 |
4106 |
买入 |
| 09:40:11 |
20.93 |
13 |
4119 |
买入 |
| 09:40:14 |
20.95 |
2 |
4121 |
买入 |
| 09:40:29 |
20.93 |
6 |
4127 |
卖出 |
| 09:40:41 |
20.93 |
2 |
4129 |
买入 |
| 09:40:44 |
20.97 |
2 |
4131 |
买入 |
| 09:40:50 |
21 |
61 |
4192 |
买入 |
| 09:40:53 |
21.01 |
1 |
4193 |
买入 |
| 09:40:56 |
21.04 |
2 |
4195 |
买入 |
| 09:40:59 |
21.04 |
22 |
4217 |
买入 |
| 09:41:02 |
21 |
64 |
4281 |
卖出 |
| 09:41:05 |
20.98 |
17 |
4298 |
卖出 |
| 09:41:08 |
20.98 |
2 |
4300 |
买入 |
| 09:41:11 |
21.05 |
14 |
4314 |
买入 |
| 09:41:14 |
20.98 |
14 |
4328 |
卖出 |
| 09:41:17 |
20.97 |
3 |
4331 |
卖出 |
| 09:41:20 |
20.96 |
9 |
4340 |
买入 |
| 09:41:29 |
20.93 |
21 |
4361 |
卖出 |
| 09:41:32 |
20.94 |
1 |
4362 |
买入 |
| 09:41:35 |
20.92 |
2 |
4364 |
卖出 |
| 09:41:38 |
20.92 |
10 |
4374 |
买入 |
| 09:41:41 |
20.91 |
2 |
4376 |
卖出 |
| 09:41:53 |
20.92 |
1 |
4377 |
买入 |
| 09:41:56 |
20.92 |
2 |
4379 |
卖出 |
| 09:41:59 |
20.96 |
242 |
4621 |
买入 |
| 09:42:02 |
20.98 |
1 |
4622 |
买入 |
| 09:42:17 |
20.97 |
5 |
4627 |
卖出 |
| 09:42:32 |
21.02 |
14 |
4641 |
买入 |
| 09:42:35 |
21.02 |
3 |
4644 |
卖出 |
| 09:42:38 |
21.02 |
4 |
4648 |
卖出 |
| 09:42:47 |
21.05 |
3 |
4651 |
买入 |
| 09:42:53 |
21.05 |
15 |
4666 |
买入 |
| 09:43:02 |
21.05 |
50 |
4716 |
买入 |
| 09:43:05 |
21.02 |
4 |
4720 |
卖出 |
| 09:43:14 |
20.99 |
82 |
4802 |
卖出 |
| 09:43:35 |
20.96 |
12 |
4814 |
卖出 |
| 09:43:41 |
20.98 |
71 |
4885 |
卖出 |
| 09:43:44 |
20.98 |
1 |
4886 |
卖出 |
| 09:43:56 |
20.99 |
4 |
4890 |
买入 |
| 09:44:02 |
20.99 |
3 |
4893 |
买入 |
| 09:44:08 |
20.99 |
65 |
4958 |
买入 |
| 09:44:11 |
20.99 |
2 |
4960 |
卖出 |
| 09:44:14 |
20.99 |
18 |
4978 |
卖出 |
| 09:44:17 |
20.98 |
42 |
5020 |
卖出 |
| 09:44:20 |
20.99 |
1 |
5021 |
买入 |
| 09:44:23 |
20.98 |
82 |
5103 |
卖出 |
| 09:44:26 |
20.98 |
2 |
5105 |
卖出 |
| 09:44:35 |
20.97 |
2 |
5107 |
卖出 |
| 09:44:38 |
20.96 |
13 |
5120 |
卖出 |
| 09:44:41 |
20.96 |
7 |
5127 |
卖出 |
| 09:44:47 |
20.95 |
1 |
5128 |
卖出 |
| 09:44:50 |
20.97 |
31 |
5159 |
买入 |
| 09:44:56 |
20.95 |
2 |
5161 |
买入 |
| 09:44:59 |
20.93 |
5 |
5166 |
卖出 |
| 09:45:02 |
20.97 |
3 |
5169 |
买入 |
| 09:45:11 |
20.95 |
4 |
5173 |
买入 |
| 09:45:14 |
20.95 |
1 |
5174 |
买入 |
| 09:45:20 |
20.94 |
10 |
5184 |
卖出 |
| 09:45:23 |
20.95 |
2 |
5186 |
买入 |
| 09:45:26 |
20.97 |
24 |
5210 |
买入 |
| 09:45:44 |
21 |
9 |
5219 |
买入 |
| 09:45:47 |
21 |
5 |
5224 |
买入 |
| 09:45:50 |
21.03 |
11 |
5235 |
买入 |
| 09:45:53 |
21.07 |
58 |
5293 |
买入 |
| 09:46:02 |
21.08 |
2 |
5295 |
买入 |
| 09:46:11 |
21.07 |
1 |
5296 |
卖出 |
| 09:46:14 |
21.09 |
26 |
5322 |
买入 |
| 09:46:29 |
21.09 |
74 |
5396 |
卖出 |
| 09:46:32 |
21.09 |
21 |
5417 |
卖出 |
| 09:46:38 |
21.09 |
7 |
5424 |
卖出 |
| 09:46:44 |
21.09 |
5 |
5429 |
卖出 |
| 09:46:47 |
21.07 |
38 |
5467 |
卖出 |
| 09:46:50 |
21.1 |
10 |
5477 |
买入 |
| 09:46:53 |
21.1 |
9 |
5486 |
卖出 |
| 09:47:02 |
21.1 |
9 |
5495 |
卖出 |
| 09:47:05 |
21.1 |
6 |
5501 |
卖出 |
| 09:47:08 |
21.1 |
60 |
5561 |
卖出 |
| 09:47:23 |
21.07 |
1 |
5562 |
卖出 |
| 09:47:32 |
21 |
2 |
5564 |
卖出 |
| 09:47:35 |
21 |
2 |
5566 |
买入 |
| 09:47:38 |
21 |
25 |
5591 |
买入 |
| 09:47:41 |
21 |
1 |
5592 |
卖出 |
| 09:48:02 |
21 |
11 |
5603 |
卖出 |
| 09:48:26 |
21.03 |
7 |
5610 |
卖出 |
| 09:48:32 |
21.06 |
19 |
5629 |
买入 |
| 09:48:41 |
21.07 |
6 |
5635 |
买入 |
| 09:48:44 |
21.07 |
9 |
5644 |
买入 |
| 09:49:02 |
21.09 |
12 |
5656 |
买入 |
| 09:49:11 |
21.08 |
5 |
5661 |
卖出 |
| 09:49:17 |
21.1 |
16 |
5677 |
买入 |