安琪酵母[600298]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
47.11 |
3 |
3 |
集合竞价 |
| 09:15:09 |
47.25 |
15 |
15 |
集合竞价 |
| 09:15:12 |
47.1 |
20 |
20 |
集合竞价 |
| 09:15:15 |
47.11 |
20 |
20 |
集合竞价 |
| 09:15:33 |
47.11 |
20 |
20 |
集合竞价 |
| 09:15:51 |
47.11 |
20 |
20 |
集合竞价 |
| 09:15:54 |
47.11 |
22 |
22 |
集合竞价 |
| 09:16:03 |
47.11 |
22 |
22 |
集合竞价 |
| 09:16:09 |
47.11 |
24 |
24 |
集合竞价 |
| 09:16:36 |
47.11 |
22 |
22 |
集合竞价 |
| 09:16:54 |
47.11 |
22 |
22 |
集合竞价 |
| 09:17:12 |
47.11 |
22 |
22 |
集合竞价 |
| 09:17:24 |
47.11 |
22 |
22 |
集合竞价 |
| 09:17:57 |
47.11 |
32 |
32 |
集合竞价 |
| 09:18:12 |
47.11 |
32 |
32 |
集合竞价 |
| 09:18:21 |
47.1 |
47 |
47 |
集合竞价 |
| 09:18:27 |
47.1 |
47 |
47 |
集合竞价 |
| 09:18:30 |
47.1 |
49 |
49 |
集合竞价 |
| 09:19:00 |
47.1 |
49 |
49 |
集合竞价 |
| 09:19:06 |
47.1 |
74 |
74 |
集合竞价 |
| 09:19:09 |
47.1 |
76 |
76 |
集合竞价 |
| 09:19:12 |
47.1 |
74 |
74 |
集合竞价 |
| 09:19:36 |
47.1 |
84 |
84 |
集合竞价 |
| 09:19:39 |
47.1 |
85 |
85 |
集合竞价 |
| 09:19:48 |
47.1 |
85 |
85 |
集合竞价 |
| 09:20:00 |
47.1 |
85 |
85 |
集合竞价 |
| 09:20:03 |
47.1 |
85 |
85 |
集合竞价 |
| 09:20:06 |
47.1 |
85 |
85 |
集合竞价 |
| 09:20:12 |
47.1 |
85 |
85 |
集合竞价 |
| 09:20:24 |
47.1 |
85 |
85 |
集合竞价 |
| 09:20:33 |
47.1 |
85 |
85 |
集合竞价 |
| 09:20:48 |
47.09 |
86 |
86 |
集合竞价 |
| 09:21:06 |
46.89 |
101 |
101 |
集合竞价 |
| 09:21:09 |
46.89 |
105 |
105 |
集合竞价 |
| 09:21:12 |
46.89 |
106 |
106 |
集合竞价 |
| 09:21:30 |
46.69 |
130 |
130 |
集合竞价 |
| 09:21:33 |
46.62 |
139 |
139 |
集合竞价 |
| 09:21:36 |
46.6 |
141 |
141 |
集合竞价 |
| 09:21:42 |
46.6 |
143 |
143 |
集合竞价 |
| 09:21:48 |
46.6 |
143 |
143 |
集合竞价 |
| 09:21:54 |
46.62 |
143 |
143 |
集合竞价 |
| 09:22:00 |
46.6 |
145 |
145 |
集合竞价 |
| 09:22:03 |
46.62 |
146 |
146 |
集合竞价 |
| 09:22:12 |
46.7 |
147 |
147 |
集合竞价 |
| 09:22:15 |
46.69 |
147 |
147 |
集合竞价 |
| 09:22:33 |
46.6 |
176 |
176 |
集合竞价 |
| 09:22:36 |
46.6 |
182 |
182 |
集合竞价 |
| 09:22:39 |
46.6 |
183 |
183 |
集合竞价 |
| 09:22:42 |
46.6 |
183 |
183 |
集合竞价 |
| 09:22:45 |
46.6 |
183 |
183 |
集合竞价 |
| 09:22:54 |
46.6 |
183 |
183 |
集合竞价 |
| 09:22:57 |
46.6 |
183 |
183 |
集合竞价 |
| 09:23:00 |
46.62 |
183 |
183 |
集合竞价 |
| 09:23:03 |
46.6 |
185 |
185 |
集合竞价 |
| 09:23:06 |
46.62 |
187 |
187 |
集合竞价 |
| 09:23:36 |
46.62 |
188 |
188 |
集合竞价 |
| 09:23:39 |
46.62 |
190 |
190 |
集合竞价 |
| 09:23:42 |
46.62 |
191 |
191 |
集合竞价 |
| 09:23:45 |
46.62 |
191 |
191 |
集合竞价 |
| 09:23:48 |
46.62 |
191 |
191 |
集合竞价 |
| 09:23:51 |
46.62 |
191 |
191 |
集合竞价 |
| 09:23:54 |
46.62 |
191 |
191 |
集合竞价 |
| 09:24:03 |
46.62 |
191 |
191 |
集合竞价 |
| 09:24:09 |
46.63 |
191 |
191 |
集合竞价 |
| 09:24:15 |
46.64 |
191 |
191 |
集合竞价 |
| 09:24:18 |
46.63 |
195 |
195 |
集合竞价 |
| 09:24:21 |
46.65 |
199 |
199 |
集合竞价 |
| 09:24:24 |
46.63 |
219 |
219 |
集合竞价 |
| 09:24:27 |
46.63 |
220 |
220 |
集合竞价 |
| 09:24:30 |
46.63 |
226 |
226 |
集合竞价 |
| 09:24:33 |
46.63 |
249 |
249 |
集合竞价 |
| 09:24:36 |
46.63 |
254 |
254 |
集合竞价 |
| 09:24:39 |
46.65 |
257 |
257 |
集合竞价 |
| 09:24:42 |
46.65 |
258 |
258 |
集合竞价 |
| 09:24:45 |
46.65 |
258 |
258 |
集合竞价 |
| 09:24:51 |
46.65 |
269 |
269 |
集合竞价 |
| 09:24:54 |
46.7 |
273 |
273 |
集合竞价 |
| 09:24:57 |
46.8 |
276 |
276 |
集合竞价 |
| 09:25:00 |
47.01 |
348 |
348 |
集合竞价 |
| 09:25:04 |
47.01 |
348 |
696 |
卖出 |
| 09:30:00 |
47 |
62 |
758 |
卖出 |
| 09:30:03 |
46.99 |
96 |
854 |
买入 |
| 09:30:06 |
46.95 |
77 |
931 |
卖出 |
| 09:30:09 |
46.95 |
68 |
999 |
买入 |
| 09:30:12 |
46.86 |
343 |
1342 |
卖出 |
| 09:30:15 |
46.94 |
122 |
1464 |
买入 |
| 09:30:18 |
46.89 |
44 |
1508 |
卖出 |
| 09:30:21 |
46.88 |
80 |
1588 |
卖出 |
| 09:30:24 |
46.81 |
45 |
1633 |
卖出 |
| 09:30:27 |
46.8 |
36 |
1669 |
卖出 |
| 09:30:30 |
46.77 |
22 |
1691 |
卖出 |
| 09:30:33 |
46.76 |
23 |
1714 |
卖出 |
| 09:30:36 |
46.71 |
20 |
1734 |
卖出 |
| 09:30:39 |
46.66 |
61 |
1795 |
卖出 |
| 09:30:42 |
46.56 |
206 |
2001 |
卖出 |
| 09:30:45 |
46.56 |
57 |
2058 |
卖出 |
| 09:30:48 |
46.56 |
73 |
2131 |
卖出 |
| 09:30:51 |
46.54 |
13 |
2144 |
卖出 |
| 09:30:54 |
46.6 |
73 |
2217 |
买入 |
| 09:30:57 |
46.56 |
11 |
2228 |
卖出 |
| 09:31:00 |
46.59 |
12 |
2240 |
买入 |
| 09:31:03 |
46.56 |
61 |
2301 |
卖出 |
| 09:31:06 |
46.56 |
24 |
2325 |
买入 |
| 09:31:09 |
46.56 |
46 |
2371 |
买入 |
| 09:31:12 |
46.6 |
64 |
2435 |
买入 |
| 09:31:15 |
46.66 |
24 |
2459 |
买入 |
| 09:31:18 |
46.57 |
40 |
2499 |
卖出 |
| 09:31:21 |
46.61 |
12 |
2511 |
买入 |
| 09:31:24 |
46.56 |
106 |
2617 |
卖出 |
| 09:31:27 |
46.54 |
321 |
2938 |
卖出 |
| 09:31:30 |
46.57 |
110 |
3048 |
买入 |
| 09:31:33 |
46.54 |
38 |
3086 |
卖出 |
| 09:31:36 |
46.55 |
72 |
3158 |
买入 |
| 09:31:39 |
46.54 |
62 |
3220 |
卖出 |
| 09:31:42 |
46.57 |
93 |
3313 |
买入 |
| 09:31:45 |
46.57 |
50 |
3363 |
卖出 |
| 09:31:48 |
46.57 |
7 |
3370 |
卖出 |
| 09:31:51 |
46.59 |
38 |
3408 |
买入 |
| 09:31:54 |
46.54 |
328 |
3736 |
卖出 |
| 09:31:57 |
46.52 |
34 |
3770 |
卖出 |
| 09:32:00 |
46.5 |
452 |
4222 |
卖出 |
| 09:32:03 |
46.48 |
130 |
4352 |
卖出 |
| 09:32:06 |
46.46 |
34 |
4386 |
卖出 |
| 09:32:09 |
46.41 |
44 |
4430 |
卖出 |
| 09:32:12 |
46.4 |
20 |
4450 |
卖出 |
| 09:32:15 |
46.43 |
51 |
4501 |
买入 |
| 09:32:18 |
46.4 |
18 |
4519 |
卖出 |
| 09:32:21 |
46.4 |
182 |
4701 |
卖出 |
| 09:32:24 |
46.38 |
23 |
4724 |
买入 |
| 09:32:27 |
46.37 |
44 |
4768 |
卖出 |
| 09:32:30 |
46.4 |
27 |
4795 |
买入 |
| 09:32:33 |
46.38 |
13 |
4808 |
卖出 |
| 09:32:36 |
46.37 |
80 |
4888 |
卖出 |
| 09:32:39 |
46.38 |
34 |
4922 |
买入 |
| 09:32:42 |
46.37 |
27 |
4949 |
卖出 |
| 09:32:45 |
46.37 |
331 |
5280 |
买入 |
| 09:32:48 |
46.43 |
79 |
5359 |
买入 |
| 09:32:51 |
46.43 |
42 |
5401 |
买入 |
| 09:32:54 |
46.43 |
24 |
5425 |
卖出 |
| 09:32:57 |
46.43 |
58 |
5483 |
卖出 |
| 09:33:00 |
46.44 |
21 |
5504 |
卖出 |
| 09:33:03 |
46.45 |
70 |
5574 |
买入 |
| 09:33:06 |
46.45 |
84 |
5658 |
买入 |
| 09:33:09 |
46.45 |
129 |
5787 |
买入 |
| 09:33:12 |
46.45 |
45 |
5832 |
买入 |
| 09:33:15 |
46.37 |
251 |
6083 |
卖出 |
| 09:33:18 |
46.4 |
13 |
6096 |
卖出 |
| 09:33:21 |
46.4 |
89 |
6185 |
买入 |
| 09:33:24 |
46.37 |
41 |
6226 |
买入 |
| 09:33:27 |
46.4 |
38 |
6264 |
买入 |
| 09:33:30 |
46.4 |
44 |
6308 |
买入 |
| 09:33:33 |
46.4 |
9 |
6317 |
买入 |
| 09:33:36 |
46.42 |
27 |
6344 |
买入 |
| 09:33:39 |
46.4 |
28 |
6372 |
卖出 |
| 09:33:42 |
46.41 |
74 |
6446 |
买入 |
| 09:33:45 |
46.39 |
27 |
6473 |
卖出 |
| 09:33:48 |
46.41 |
79 |
6552 |
买入 |
| 09:33:51 |
46.41 |
75 |
6627 |
买入 |
| 09:33:54 |
46.42 |
13 |
6640 |
卖出 |
| 09:33:57 |
46.41 |
10 |
6650 |
卖出 |
| 09:34:00 |
46.43 |
36 |
6686 |
买入 |
| 09:34:03 |
46.44 |
42 |
6728 |
买入 |
| 09:34:06 |
46.44 |
58 |
6786 |
买入 |
| 09:34:09 |
46.45 |
11 |
6797 |
买入 |
| 09:34:12 |
46.45 |
48 |
6845 |
买入 |
| 09:34:15 |
46.45 |
18 |
6863 |
卖出 |
| 09:34:18 |
46.49 |
22 |
6885 |
买入 |
| 09:34:21 |
46.45 |
41 |
6926 |
卖出 |
| 09:34:24 |
46.49 |
79 |
7005 |
买入 |
| 09:34:27 |
46.46 |
29 |
7034 |
卖出 |
| 09:34:30 |
46.49 |
6 |
7040 |
买入 |
| 09:34:33 |
46.46 |
18 |
7058 |
卖出 |
| 09:34:36 |
46.45 |
65 |
7123 |
卖出 |
| 09:34:39 |
46.45 |
14 |
7137 |
卖出 |
| 09:34:42 |
46.46 |
108 |
7245 |
买入 |
| 09:34:45 |
46.49 |
86 |
7331 |
买入 |
| 09:34:48 |
46.46 |
35 |
7366 |
卖出 |
| 09:34:51 |
46.46 |
6 |
7372 |
卖出 |
| 09:34:54 |
46.47 |
8 |
7380 |
买入 |
| 09:34:57 |
46.49 |
54 |
7434 |
买入 |
| 09:35:00 |
46.49 |
7 |
7441 |
卖出 |
| 09:35:03 |
46.47 |
76 |
7517 |
卖出 |
| 09:35:06 |
46.49 |
63 |
7580 |
买入 |
| 09:35:09 |
46.47 |
21 |
7601 |
卖出 |
| 09:35:12 |
46.49 |
26 |
7627 |
买入 |
| 09:35:15 |
46.46 |
25 |
7652 |
卖出 |
| 09:35:18 |
46.46 |
66 |
7718 |
卖出 |
| 09:35:21 |
46.46 |
34 |
7752 |
卖出 |
| 09:35:24 |
46.46 |
126 |
7878 |
买入 |
| 09:35:27 |
46.44 |
62 |
7940 |
卖出 |
| 09:35:30 |
46.44 |
14 |
7954 |
卖出 |
| 09:35:33 |
46.44 |
17 |
7971 |
买入 |
| 09:35:36 |
46.44 |
41 |
8012 |
买入 |
| 09:35:42 |
46.43 |
44 |
8056 |
卖出 |
| 09:35:45 |
46.44 |
6 |
8062 |
买入 |
| 09:35:48 |
46.44 |
2 |
8064 |
买入 |
| 09:35:51 |
46.43 |
51 |
8115 |
卖出 |
| 09:35:54 |
46.44 |
21 |
8136 |
买入 |
| 09:35:57 |
46.44 |
49 |
8185 |
买入 |
| 09:36:00 |
46.43 |
59 |
8244 |
卖出 |
| 09:36:03 |
46.43 |
21 |
8265 |
买入 |
| 09:36:06 |
46.41 |
47 |
8312 |
卖出 |
| 09:36:09 |
46.43 |
27 |
8339 |
买入 |
| 09:36:12 |
46.43 |
4 |
8343 |
买入 |
| 09:36:15 |
46.43 |
6 |
8349 |
买入 |
| 09:36:18 |
46.43 |
40 |
8389 |
买入 |
| 09:36:21 |
46.42 |
24 |
8413 |
卖出 |
| 09:36:24 |
46.42 |
46 |
8459 |
买入 |
| 09:36:27 |
46.41 |
75 |
8534 |
卖出 |
| 09:36:30 |
46.42 |
10 |
8544 |
买入 |
| 09:36:33 |
46.42 |
43 |
8587 |
买入 |
| 09:36:36 |
46.42 |
17 |
8604 |
卖出 |
| 09:36:39 |
46.43 |
19 |
8623 |
买入 |
| 09:36:42 |
46.42 |
40 |
8663 |
卖出 |
| 09:36:45 |
46.42 |
13 |
8676 |
买入 |
| 09:36:48 |
46.41 |
36 |
8712 |
卖出 |
| 09:36:51 |
46.42 |
28 |
8740 |
买入 |
| 09:36:54 |
46.43 |
150 |
8890 |
买入 |
| 09:36:57 |
46.44 |
8 |
8898 |
买入 |
| 09:37:00 |
46.43 |
4 |
8902 |
卖出 |
| 09:37:03 |
46.43 |
71 |
8973 |
买入 |
| 09:37:06 |
46.43 |
37 |
9010 |
买入 |
| 09:37:09 |
46.43 |
37 |
9047 |
买入 |
| 09:37:12 |
46.43 |
49 |
9096 |
买入 |
| 09:37:15 |
46.44 |
21 |
9117 |
买入 |
| 09:37:18 |
46.43 |
16 |
9133 |
卖出 |
| 09:37:21 |
46.43 |
67 |
9200 |
卖出 |
| 09:37:24 |
46.42 |
107 |
9307 |
卖出 |
| 09:37:27 |
46.43 |
38 |
9345 |
买入 |
| 09:37:30 |
46.43 |
27 |
9372 |
卖出 |
| 09:37:33 |
46.44 |
57 |
9429 |
买入 |
| 09:37:36 |
46.43 |
3 |
9432 |
卖出 |
| 09:37:39 |
46.43 |
46 |
9478 |
卖出 |
| 09:37:42 |
46.4 |
293 |
9771 |
卖出 |
| 09:37:45 |
46.36 |
716 |
10487 |
卖出 |
| 09:37:48 |
46.35 |
151 |
10638 |
卖出 |
| 09:37:51 |
46.35 |
302 |
10940 |
卖出 |
| 09:37:54 |
46.31 |
111 |
11051 |
卖出 |
| 09:37:57 |
46.33 |
3 |
11054 |
买入 |
| 09:38:00 |
46.31 |
38 |
11092 |
卖出 |
| 09:38:03 |
46.31 |
26 |
11118 |
买入 |
| 09:38:06 |
46.3 |
29 |
11147 |
卖出 |
| 09:38:09 |
46.3 |
93 |
11240 |
卖出 |
| 09:38:12 |
46.3 |
128 |
11368 |
卖出 |
| 09:38:15 |
46.31 |
67 |
11435 |
买入 |
| 09:38:18 |
46.31 |
109 |
11544 |
买入 |
| 09:38:21 |
46.31 |
60 |
11604 |
卖出 |
| 09:38:24 |
46.34 |
91 |
11695 |
买入 |
| 09:38:27 |
46.3 |
116 |
11811 |
卖出 |
| 09:38:30 |
46.32 |
9 |
11820 |
买入 |
| 09:38:33 |
46.31 |
22 |
11842 |
卖出 |
| 09:38:36 |
46.33 |
13 |
11855 |
买入 |
| 09:38:39 |
46.3 |
98 |
11953 |
卖出 |
| 09:38:42 |
46.3 |
58 |
12011 |
卖出 |
| 09:38:45 |
46.31 |
1 |
12012 |
卖出 |
| 09:38:48 |
46.31 |
14 |
12026 |
卖出 |
| 09:38:51 |
46.33 |
17 |
12043 |
买入 |
| 09:38:54 |
46.33 |
7 |
12050 |
买入 |
| 09:38:57 |
46.31 |
17 |
12067 |
卖出 |
| 09:39:00 |
46.33 |
22 |
12089 |
买入 |
| 09:39:03 |
46.33 |
30 |
12119 |
买入 |
| 09:39:06 |
46.33 |
33 |
12152 |
买入 |
| 09:39:09 |
46.32 |
33 |
12185 |
卖出 |
| 09:39:12 |
46.35 |
332 |
12517 |
买入 |
| 09:39:15 |
46.36 |
35 |
12552 |
买入 |
| 09:39:18 |
46.35 |
20 |
12572 |
卖出 |
| 09:39:21 |
46.35 |
10 |
12582 |
卖出 |
| 09:39:24 |
46.35 |
42 |
12624 |
买入 |
| 09:39:27 |
46.35 |
45 |
12669 |
买入 |
| 09:39:30 |
46.35 |
22 |
12691 |
买入 |
| 09:39:33 |
46.37 |
5 |
12696 |
买入 |
| 09:39:36 |
46.39 |
1 |
12697 |
买入 |
| 09:39:39 |
46.39 |
14 |
12711 |
卖出 |
| 09:39:42 |
46.36 |
55 |
12766 |
卖出 |
| 09:39:45 |
46.4 |
19 |
12785 |
买入 |
| 09:39:48 |
46.39 |
13 |
12798 |
卖出 |
| 09:39:51 |
46.4 |
5 |
12803 |
买入 |
| 09:39:54 |
46.37 |
24 |
12827 |
卖出 |
| 09:39:57 |
46.4 |
19 |
12846 |
买入 |
| 09:40:00 |
46.37 |
10 |
12856 |
卖出 |
| 09:40:03 |
46.4 |
82 |
12938 |
买入 |
| 09:40:06 |
46.4 |
8 |
12946 |
卖出 |
| 09:40:09 |
46.41 |
7 |
12953 |
买入 |
| 09:40:12 |
46.41 |
9 |
12962 |
卖出 |
| 09:40:15 |
46.46 |
30 |
12992 |
买入 |
| 09:40:18 |
46.5 |
34 |
13026 |
买入 |
| 09:40:21 |
46.5 |
60 |
13086 |
买入 |
| 09:40:24 |
46.52 |
36 |
13122 |
买入 |
| 09:40:27 |
46.53 |
4 |
13126 |
买入 |
| 09:40:30 |
46.52 |
22 |
13148 |
卖出 |
| 09:40:33 |
46.55 |
4 |
13152 |
买入 |
| 09:40:36 |
46.59 |
33 |
13185 |
买入 |
| 09:40:39 |
46.59 |
7 |
13192 |
卖出 |
| 09:40:42 |
46.62 |
47 |
13239 |
买入 |
| 09:40:45 |
46.55 |
26 |
13265 |
买入 |
| 09:40:48 |
46.59 |
1 |
13266 |
买入 |
| 09:40:51 |
46.59 |
17 |
13283 |
买入 |
| 09:40:57 |
46.62 |
14 |
13297 |
买入 |
| 09:41:00 |
46.65 |
62 |
13359 |
买入 |
| 09:41:03 |
46.6 |
20 |
13379 |
卖出 |