劲仔食品[003000]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.66 |
1 |
1 |
集合竞价 |
| 09:17:06 |
8.66 |
0 |
0 |
集合竞价 |
| 09:24:48 |
8.66 |
1 |
1 |
集合竞价 |
| 09:24:57 |
8.55 |
49 |
49 |
集合竞价 |
| 09:25:00 |
8.67 |
58 |
107 |
卖出 |
| 09:30:00 |
8.66 |
473 |
580 |
卖出 |
| 09:30:03 |
8.66 |
79 |
659 |
卖出 |
| 09:30:06 |
8.58 |
63 |
722 |
卖出 |
| 09:30:09 |
8.57 |
70 |
792 |
卖出 |
| 09:30:12 |
8.56 |
24 |
816 |
卖出 |
| 09:30:15 |
8.55 |
80 |
896 |
卖出 |
| 09:30:18 |
8.55 |
46 |
942 |
买入 |
| 09:30:21 |
8.55 |
68 |
1010 |
买入 |
| 09:30:24 |
8.58 |
4 |
1014 |
买入 |
| 09:30:27 |
8.57 |
57 |
1071 |
卖出 |
| 09:30:30 |
8.58 |
55 |
1126 |
买入 |
| 09:30:33 |
8.55 |
29 |
1155 |
卖出 |
| 09:30:36 |
8.58 |
15 |
1170 |
买入 |
| 09:30:39 |
8.55 |
12 |
1182 |
卖出 |
| 09:30:42 |
8.55 |
143 |
1325 |
卖出 |
| 09:30:45 |
8.58 |
22 |
1347 |
买入 |
| 09:30:48 |
8.56 |
16 |
1363 |
卖出 |
| 09:30:51 |
8.57 |
1 |
1364 |
买入 |
| 09:30:54 |
8.55 |
3 |
1367 |
卖出 |
| 09:30:57 |
8.55 |
26 |
1393 |
卖出 |
| 09:31:00 |
8.55 |
76 |
1469 |
买入 |
| 09:31:03 |
8.57 |
5 |
1474 |
买入 |
| 09:31:06 |
8.57 |
18 |
1492 |
买入 |
| 09:31:09 |
8.61 |
4 |
1496 |
买入 |
| 09:31:12 |
8.63 |
1 |
1497 |
买入 |
| 09:31:15 |
8.63 |
4 |
1501 |
买入 |
| 09:31:18 |
8.59 |
33 |
1534 |
卖出 |
| 09:31:21 |
8.61 |
1 |
1535 |
买入 |
| 09:31:24 |
8.61 |
1 |
1536 |
买入 |
| 09:31:27 |
8.61 |
25 |
1561 |
卖出 |
| 09:31:33 |
8.59 |
20 |
1581 |
卖出 |
| 09:31:36 |
8.59 |
46 |
1627 |
买入 |
| 09:31:39 |
8.59 |
27 |
1654 |
买入 |
| 09:31:51 |
8.57 |
6 |
1660 |
卖出 |
| 09:32:00 |
8.57 |
129 |
1789 |
卖出 |
| 09:32:03 |
8.57 |
2 |
1791 |
卖出 |
| 09:32:06 |
8.57 |
1 |
1792 |
卖出 |
| 09:32:09 |
8.57 |
3 |
1795 |
卖出 |
| 09:32:12 |
8.57 |
3 |
1798 |
卖出 |
| 09:32:15 |
8.57 |
3 |
1801 |
卖出 |
| 09:32:21 |
8.58 |
1 |
1802 |
买入 |
| 09:32:24 |
8.58 |
2 |
1804 |
买入 |
| 09:32:27 |
8.57 |
30 |
1834 |
卖出 |
| 09:32:33 |
8.57 |
28 |
1862 |
卖出 |
| 09:32:48 |
8.59 |
2 |
1864 |
买入 |
| 09:32:57 |
8.57 |
10 |
1874 |
卖出 |
| 09:33:00 |
8.58 |
90 |
1964 |
买入 |
| 09:33:03 |
8.57 |
20 |
1984 |
卖出 |
| 09:33:06 |
8.57 |
32 |
2016 |
卖出 |
| 09:33:09 |
8.56 |
14 |
2030 |
卖出 |
| 09:33:12 |
8.59 |
23 |
2053 |
买入 |
| 09:33:15 |
8.55 |
22 |
2075 |
卖出 |
| 09:33:21 |
8.56 |
9 |
2084 |
买入 |
| 09:33:27 |
8.56 |
26 |
2110 |
卖出 |
| 09:33:30 |
8.55 |
5 |
2115 |
卖出 |
| 09:33:33 |
8.56 |
7 |
2122 |
买入 |
| 09:33:36 |
8.56 |
28 |
2150 |
卖出 |
| 09:33:39 |
8.56 |
9 |
2159 |
买入 |
| 09:33:42 |
8.56 |
2 |
2161 |
买入 |
| 09:33:45 |
8.56 |
5 |
2166 |
卖出 |
| 09:33:48 |
8.56 |
7 |
2173 |
买入 |
| 09:33:54 |
8.56 |
23 |
2196 |
买入 |
| 09:33:57 |
8.56 |
19 |
2215 |
买入 |
| 09:34:00 |
8.56 |
1 |
2216 |
买入 |
| 09:34:06 |
8.56 |
42 |
2258 |
买入 |
| 09:34:09 |
8.55 |
18 |
2276 |
卖出 |
| 09:34:12 |
8.55 |
83 |
2359 |
卖出 |
| 09:34:15 |
8.53 |
36 |
2395 |
卖出 |
| 09:34:18 |
8.55 |
40 |
2435 |
买入 |
| 09:34:21 |
8.53 |
8 |
2443 |
卖出 |
| 09:34:24 |
8.53 |
1 |
2444 |
卖出 |
| 09:34:30 |
8.53 |
3 |
2447 |
卖出 |
| 09:34:39 |
8.54 |
5 |
2452 |
买入 |
| 09:34:45 |
8.53 |
68 |
2520 |
卖出 |
| 09:34:48 |
8.54 |
60 |
2580 |
卖出 |
| 09:34:51 |
8.55 |
12 |
2592 |
买入 |
| 09:34:57 |
8.54 |
15 |
2607 |
卖出 |
| 09:35:03 |
8.52 |
68 |
2675 |
卖出 |
| 09:35:06 |
8.53 |
15 |
2690 |
卖出 |
| 09:35:12 |
8.53 |
4 |
2694 |
卖出 |
| 09:35:15 |
8.54 |
41 |
2735 |
卖出 |
| 09:35:18 |
8.55 |
8 |
2743 |
买入 |
| 09:35:21 |
8.55 |
25 |
2768 |
买入 |
| 09:35:24 |
8.55 |
57 |
2825 |
买入 |
| 09:35:30 |
8.55 |
133 |
2958 |
买入 |
| 09:35:33 |
8.55 |
15 |
2973 |
卖出 |
| 09:35:36 |
8.55 |
3 |
2976 |
卖出 |
| 09:35:57 |
8.55 |
13 |
2989 |
卖出 |
| 09:36:03 |
8.55 |
7 |
2996 |
卖出 |
| 09:36:06 |
8.55 |
17 |
3013 |
卖出 |
| 09:36:15 |
8.55 |
33 |
3046 |
买入 |
| 09:36:18 |
8.55 |
11 |
3057 |
买入 |
| 09:36:21 |
8.55 |
8 |
3065 |
卖出 |
| 09:36:30 |
8.55 |
5 |
3070 |
卖出 |
| 09:36:36 |
8.55 |
3 |
3073 |
卖出 |
| 09:36:45 |
8.55 |
6 |
3079 |
买入 |
| 09:36:51 |
8.55 |
1 |
3080 |
卖出 |
| 09:36:57 |
8.55 |
3 |
3083 |
卖出 |
| 09:37:00 |
8.54 |
43 |
3126 |
卖出 |
| 09:37:03 |
8.54 |
35 |
3161 |
卖出 |
| 09:37:06 |
8.54 |
3 |
3164 |
卖出 |
| 09:37:09 |
8.54 |
337 |
3501 |
卖出 |
| 09:37:15 |
8.54 |
5 |
3506 |
买入 |
| 09:37:18 |
8.53 |
3 |
3509 |
买入 |
| 09:37:21 |
8.52 |
9 |
3518 |
卖出 |
| 09:37:24 |
8.52 |
12 |
3530 |
卖出 |
| 09:37:27 |
8.52 |
2 |
3532 |
卖出 |
| 09:37:39 |
8.53 |
120 |
3652 |
卖出 |
| 09:37:42 |
8.53 |
12 |
3664 |
卖出 |
| 09:37:45 |
8.53 |
9 |
3673 |
卖出 |
| 09:37:48 |
8.53 |
1 |
3674 |
卖出 |
| 09:37:51 |
8.53 |
10 |
3684 |
卖出 |
| 09:37:54 |
8.53 |
20 |
3704 |
卖出 |
| 09:37:57 |
8.53 |
6 |
3710 |
买入 |
| 09:38:15 |
8.53 |
10 |
3720 |
卖出 |
| 09:38:18 |
8.53 |
1 |
3721 |
卖出 |
| 09:38:21 |
8.53 |
48 |
3769 |
卖出 |
| 09:38:27 |
8.54 |
96 |
3865 |
买入 |
| 09:38:30 |
8.54 |
23 |
3888 |
卖出 |
| 09:38:33 |
8.52 |
146 |
4034 |
卖出 |
| 09:38:36 |
8.52 |
20 |
4054 |
买入 |
| 09:38:42 |
8.53 |
1 |
4055 |
卖出 |
| 09:38:45 |
8.53 |
3 |
4058 |
卖出 |
| 09:38:48 |
8.53 |
15 |
4073 |
卖出 |
| 09:38:51 |
8.53 |
2 |
4075 |
卖出 |
| 09:39:00 |
8.51 |
70 |
4145 |
卖出 |
| 09:39:06 |
8.52 |
23 |
4168 |
卖出 |
| 09:39:09 |
8.51 |
1 |
4169 |
卖出 |
| 09:39:12 |
8.51 |
20 |
4189 |
卖出 |
| 09:39:18 |
8.51 |
13 |
4202 |
卖出 |
| 09:39:21 |
8.51 |
2 |
4204 |
卖出 |
| 09:39:24 |
8.51 |
12 |
4216 |
卖出 |
| 09:39:27 |
8.51 |
73 |
4289 |
卖出 |
| 09:39:42 |
8.51 |
32 |
4321 |
买入 |
| 09:39:45 |
8.51 |
21 |
4342 |
买入 |
| 09:39:48 |
8.51 |
22 |
4364 |
卖出 |
| 09:39:57 |
8.51 |
8 |
4372 |
买入 |
| 09:40:03 |
8.52 |
1 |
4373 |
买入 |
| 09:40:06 |
8.52 |
1 |
4374 |
买入 |
| 09:40:09 |
8.52 |
22 |
4396 |
卖出 |
| 09:40:12 |
8.53 |
3 |
4399 |
买入 |
| 09:40:15 |
8.53 |
20 |
4419 |
买入 |
| 09:40:18 |
8.53 |
107 |
4526 |
买入 |
| 09:40:21 |
8.54 |
1 |
4527 |
买入 |
| 09:40:27 |
8.54 |
6 |
4533 |
买入 |
| 09:40:42 |
8.53 |
1 |
4534 |
卖出 |
| 09:40:45 |
8.53 |
10 |
4544 |
卖出 |
| 09:40:48 |
8.53 |
5 |
4549 |
卖出 |
| 09:41:00 |
8.52 |
14 |
4563 |
卖出 |
| 09:41:03 |
8.52 |
70 |
4633 |
卖出 |
| 09:41:06 |
8.52 |
2 |
4635 |
卖出 |
| 09:41:15 |
8.52 |
33 |
4668 |
买入 |
| 09:41:27 |
8.53 |
10 |
4678 |
买入 |
| 09:41:33 |
8.52 |
5 |
4683 |
卖出 |
| 09:41:42 |
8.54 |
51 |
4734 |
买入 |
| 09:41:45 |
8.54 |
1 |
4735 |
买入 |
| 09:41:48 |
8.54 |
56 |
4791 |
买入 |
| 09:41:51 |
8.54 |
30 |
4821 |
买入 |
| 09:42:00 |
8.54 |
72 |
4893 |
买入 |
| 09:42:06 |
8.54 |
5 |
4898 |
卖出 |
| 09:42:09 |
8.54 |
148 |
5046 |
卖出 |
| 09:42:12 |
8.53 |
2 |
5048 |
卖出 |
| 09:42:15 |
8.54 |
8 |
5056 |
买入 |
| 09:42:30 |
8.54 |
20 |
5076 |
买入 |
| 09:42:33 |
8.54 |
2 |
5078 |
买入 |
| 09:42:36 |
8.55 |
36 |
5114 |
买入 |
| 09:43:00 |
8.56 |
20 |
5134 |
买入 |
| 09:43:06 |
8.56 |
6 |
5140 |
买入 |
| 09:43:09 |
8.56 |
5 |
5145 |
买入 |
| 09:43:12 |
8.55 |
3 |
5148 |
卖出 |
| 09:43:36 |
8.56 |
10 |
5158 |
买入 |
| 09:43:42 |
8.56 |
23 |
5181 |
买入 |
| 09:43:45 |
8.55 |
31 |
5212 |
卖出 |
| 09:43:48 |
8.54 |
28 |
5240 |
卖出 |
| 09:43:51 |
8.53 |
10 |
5250 |
卖出 |
| 09:43:54 |
8.55 |
18 |
5268 |
买入 |
| 09:44:09 |
8.53 |
3 |
5271 |
卖出 |
| 09:44:12 |
8.55 |
2 |
5273 |
买入 |
| 09:44:15 |
8.54 |
2 |
5275 |
买入 |
| 09:44:18 |
8.53 |
46 |
5321 |
卖出 |
| 09:44:21 |
8.54 |
1 |
5322 |
买入 |
| 09:44:30 |
8.53 |
1 |
5323 |
卖出 |
| 09:44:33 |
8.54 |
4 |
5327 |
卖出 |
| 09:44:36 |
8.54 |
2 |
5329 |
卖出 |
| 09:44:48 |
8.56 |
226 |
5555 |
买入 |
| 09:44:51 |
8.57 |
45 |
5600 |
买入 |
| 09:44:54 |
8.6 |
147 |
5747 |
买入 |
| 09:44:57 |
8.62 |
26 |
5773 |
买入 |
| 09:45:00 |
8.61 |
59 |
5832 |
卖出 |
| 09:45:03 |
8.62 |
240 |
6072 |
买入 |
| 09:45:06 |
8.64 |
204 |
6276 |
买入 |
| 09:45:09 |
8.64 |
25 |
6301 |
买入 |
| 09:45:12 |
8.64 |
36 |
6337 |
卖出 |
| 09:45:15 |
8.64 |
5 |
6342 |
买入 |
| 09:45:18 |
8.64 |
2 |
6344 |
买入 |
| 09:45:27 |
8.63 |
37 |
6381 |
买入 |
| 09:45:30 |
8.62 |
66 |
6447 |
卖出 |
| 09:45:33 |
8.64 |
19 |
6466 |
买入 |
| 09:45:36 |
8.64 |
105 |
6571 |
买入 |
| 09:45:39 |
8.64 |
32 |
6603 |
卖出 |
| 09:45:42 |
8.66 |
76 |
6679 |
买入 |
| 09:45:48 |
8.69 |
93 |
6772 |
买入 |
| 09:45:51 |
8.7 |
22 |
6794 |
买入 |
| 09:45:54 |
8.77 |
404 |
7198 |
买入 |
| 09:45:57 |
8.77 |
26 |
7224 |
卖出 |
| 09:46:00 |
8.9 |
354 |
7578 |
买入 |
| 09:46:03 |
8.88 |
485 |
8063 |
卖出 |
| 09:46:06 |
8.88 |
430 |
8493 |
买入 |
| 09:46:09 |
8.87 |
341 |
8834 |
卖出 |
| 09:46:12 |
8.91 |
1202 |
10036 |
买入 |
| 09:46:15 |
8.85 |
583 |
10619 |
卖出 |
| 09:46:18 |
8.86 |
33 |
10652 |
买入 |
| 09:46:21 |
8.91 |
264 |
10916 |
买入 |
| 09:46:24 |
9 |
248 |
11164 |
买入 |
| 09:46:27 |
8.93 |
379 |
11543 |
卖出 |
| 09:46:30 |
9 |
109 |
11652 |
买入 |
| 09:46:33 |
8.97 |
238 |
11890 |
卖出 |
| 09:46:36 |
8.98 |
348 |
12238 |
买入 |
| 09:46:39 |
8.97 |
304 |
12542 |
卖出 |
| 09:46:42 |
8.9 |
242 |
12784 |
卖出 |
| 09:46:45 |
8.91 |
134 |
12918 |
买入 |
| 09:46:48 |
8.91 |
153 |
13071 |
买入 |
| 09:46:51 |
8.91 |
33 |
13104 |
买入 |
| 09:46:54 |
8.85 |
397 |
13501 |
卖出 |
| 09:46:57 |
8.85 |
194 |
13695 |
买入 |
| 09:47:00 |
8.86 |
165 |
13860 |
买入 |
| 09:47:03 |
8.78 |
117 |
13977 |
卖出 |
| 09:47:06 |
8.78 |
144 |
14121 |
卖出 |
| 09:47:09 |
8.82 |
214 |
14335 |
买入 |
| 09:47:12 |
8.76 |
94 |
14429 |
卖出 |
| 09:47:15 |
8.76 |
135 |
14564 |
卖出 |
| 09:47:18 |
8.76 |
144 |
14708 |
卖出 |
| 09:47:21 |
8.76 |
12 |
14720 |
买入 |
| 09:47:24 |
8.76 |
8 |
14728 |
卖出 |
| 09:47:27 |
8.81 |
10 |
14738 |
买入 |
| 09:47:33 |
8.82 |
8 |
14746 |
买入 |
| 09:47:36 |
8.77 |
53 |
14799 |
卖出 |
| 09:47:39 |
8.81 |
4 |
14803 |
买入 |
| 09:47:42 |
8.8 |
101 |
14904 |
买入 |
| 09:47:45 |
8.78 |
45 |
14949 |
卖出 |
| 09:47:48 |
8.78 |
76 |
15025 |
买入 |
| 09:47:51 |
8.79 |
28 |
15053 |
买入 |
| 09:47:54 |
8.76 |
172 |
15225 |
卖出 |
| 09:47:57 |
8.76 |
25 |
15250 |
买入 |
| 09:48:00 |
8.76 |
63 |
15313 |
买入 |
| 09:48:03 |
8.73 |
7 |
15320 |
卖出 |
| 09:48:06 |
8.76 |
140 |
15460 |
买入 |
| 09:48:09 |
8.74 |
40 |
15500 |
卖出 |
| 09:48:12 |
8.75 |
14 |
15514 |
买入 |
| 09:48:15 |
8.74 |
7 |
15521 |
卖出 |
| 09:48:21 |
8.75 |
17 |
15538 |
买入 |
| 09:48:24 |
8.74 |
25 |
15563 |
卖出 |
| 09:48:27 |
8.74 |
39 |
15602 |
买入 |
| 09:48:30 |
8.75 |
76 |
15678 |
买入 |
| 09:48:36 |
8.74 |
16 |
15694 |
卖出 |
| 09:48:39 |
8.73 |
157 |
15851 |
卖出 |
| 09:48:42 |
8.74 |
102 |
15953 |
买入 |
| 09:48:45 |
8.73 |
3 |
15956 |
卖出 |
| 09:48:48 |
8.75 |
20 |
15976 |
买入 |
| 09:48:51 |
8.74 |
3 |
15979 |
买入 |
| 09:48:57 |
8.74 |
8 |
15987 |
买入 |
| 09:49:00 |
8.73 |
20 |
16007 |
卖出 |
| 09:49:03 |
8.71 |
107 |
16114 |
卖出 |
| 09:49:06 |
8.7 |
325 |
16439 |
卖出 |
| 09:49:09 |
8.69 |
33 |
16472 |
卖出 |
| 09:49:12 |
8.69 |
2 |
16474 |
卖出 |
| 09:49:15 |
8.69 |
3 |
16477 |
买入 |
| 09:49:18 |
8.68 |
15 |
16492 |
卖出 |
| 09:49:21 |
8.69 |
9 |
16501 |
买入 |
| 09:49:24 |
8.69 |
15 |
16516 |
卖出 |
| 09:49:27 |
8.69 |
2 |
16518 |
卖出 |
| 09:49:30 |
8.68 |
27 |
16545 |
卖出 |
| 09:49:33 |
8.67 |
7 |
16552 |
卖出 |
| 09:49:36 |
8.67 |
8 |
16560 |
卖出 |
| 09:49:39 |
8.67 |
6 |
16566 |
卖出 |
| 09:49:42 |
8.67 |
87 |
16653 |
卖出 |
| 09:49:45 |
8.68 |
49 |
16702 |
买入 |
| 09:49:48 |
8.66 |
20 |
16722 |
卖出 |
| 09:49:51 |
8.68 |
11 |
16733 |
买入 |
| 09:49:57 |
8.66 |
43 |
16776 |
卖出 |
| 09:50:00 |
8.65 |
52 |
16828 |
卖出 |
| 09:50:03 |
8.66 |
63 |
16891 |
买入 |
| 09:50:06 |
8.65 |
259 |
17150 |
卖出 |
| 09:50:09 |
8.64 |
393 |
17543 |
卖出 |
| 09:50:12 |
8.65 |
61 |
17604 |
买入 |
| 09:50:15 |
8.64 |
28 |
17632 |
买入 |
| 09:50:18 |
8.64 |
16 |
17648 |
买入 |
| 09:50:21 |
8.64 |
80 |
17728 |
买入 |
| 09:50:24 |
8.64 |
1 |
17729 |
买入 |
| 09:50:30 |
8.62 |
7 |
17736 |
卖出 |
| 09:50:33 |
8.62 |
1 |
17737 |
卖出 |
| 09:50:36 |
8.62 |
3 |
17740 |
卖出 |
| 09:50:42 |
8.62 |
2 |
17742 |
卖出 |
| 09:50:54 |
8.63 |
3 |
17745 |
买入 |
| 09:50:57 |
8.63 |
37 |
17782 |
买入 |