绝味食品[603517]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
53.6 |
1 |
1 |
集合竞价 |
| 09:15:04 |
53.6 |
1 |
1 |
集合竞价 |
| 09:15:07 |
53.6 |
10 |
10 |
集合竞价 |
| 09:15:10 |
53.6 |
10 |
10 |
集合竞价 |
| 09:15:13 |
53.6 |
11 |
11 |
集合竞价 |
| 09:15:31 |
53.6 |
12 |
12 |
集合竞价 |
| 09:18:16 |
53.6 |
12 |
12 |
集合竞价 |
| 09:18:37 |
53.6 |
12 |
12 |
集合竞价 |
| 09:19:01 |
53.6 |
12 |
12 |
集合竞价 |
| 09:19:28 |
53.6 |
12 |
12 |
集合竞价 |
| 09:20:01 |
53.6 |
14 |
14 |
集合竞价 |
| 09:20:04 |
53.6 |
14 |
14 |
集合竞价 |
| 09:20:13 |
53.6 |
17 |
17 |
集合竞价 |
| 09:20:25 |
53.6 |
17 |
17 |
集合竞价 |
| 09:20:40 |
53.6 |
18 |
18 |
集合竞价 |
| 09:20:58 |
53.08 |
21 |
21 |
集合竞价 |
| 09:21:01 |
53.08 |
21 |
21 |
集合竞价 |
| 09:21:07 |
53.08 |
26 |
26 |
集合竞价 |
| 09:21:13 |
53.08 |
31 |
31 |
集合竞价 |
| 09:21:16 |
53.08 |
32 |
32 |
集合竞价 |
| 09:21:22 |
53.08 |
33 |
33 |
集合竞价 |
| 09:21:25 |
53.08 |
35 |
35 |
集合竞价 |
| 09:21:31 |
53.08 |
36 |
36 |
集合竞价 |
| 09:21:34 |
53.08 |
36 |
36 |
集合竞价 |
| 09:21:46 |
53.08 |
38 |
38 |
集合竞价 |
| 09:21:49 |
53.08 |
38 |
38 |
集合竞价 |
| 09:22:13 |
53.08 |
39 |
39 |
集合竞价 |
| 09:22:22 |
53.08 |
39 |
39 |
集合竞价 |
| 09:22:34 |
53.5 |
47 |
47 |
集合竞价 |
| 09:22:37 |
54.4 |
93 |
93 |
集合竞价 |
| 09:22:40 |
54.4 |
93 |
93 |
集合竞价 |
| 09:22:43 |
54.4 |
106 |
106 |
集合竞价 |
| 09:22:46 |
54.4 |
106 |
106 |
集合竞价 |
| 09:22:49 |
54.4 |
112 |
112 |
集合竞价 |
| 09:22:52 |
54.4 |
113 |
113 |
集合竞价 |
| 09:23:01 |
54.4 |
113 |
113 |
集合竞价 |
| 09:23:10 |
54.4 |
114 |
114 |
集合竞价 |
| 09:23:13 |
54.6 |
173 |
173 |
集合竞价 |
| 09:23:16 |
54.6 |
173 |
173 |
集合竞价 |
| 09:23:19 |
54.5 |
173 |
173 |
集合竞价 |
| 09:23:22 |
54.66 |
187 |
187 |
集合竞价 |
| 09:23:25 |
54.66 |
194 |
194 |
集合竞价 |
| 09:23:28 |
54.66 |
194 |
194 |
集合竞价 |
| 09:23:31 |
54.66 |
196 |
196 |
集合竞价 |
| 09:23:34 |
54.66 |
196 |
196 |
集合竞价 |
| 09:23:37 |
54.66 |
196 |
196 |
集合竞价 |
| 09:23:43 |
54.6 |
196 |
196 |
集合竞价 |
| 09:23:52 |
54.6 |
197 |
197 |
集合竞价 |
| 09:23:58 |
54.6 |
197 |
197 |
集合竞价 |
| 09:24:01 |
55 |
510 |
510 |
集合竞价 |
| 09:24:04 |
55 |
515 |
515 |
集合竞价 |
| 09:24:07 |
55 |
515 |
515 |
集合竞价 |
| 09:24:10 |
55 |
515 |
515 |
集合竞价 |
| 09:24:13 |
55 |
530 |
530 |
集合竞价 |
| 09:24:16 |
55 |
530 |
530 |
集合竞价 |
| 09:24:19 |
55 |
530 |
530 |
集合竞价 |
| 09:24:22 |
55 |
530 |
530 |
集合竞价 |
| 09:24:25 |
55 |
530 |
530 |
集合竞价 |
| 09:24:28 |
55 |
531 |
531 |
集合竞价 |
| 09:24:31 |
55 |
532 |
532 |
集合竞价 |
| 09:24:34 |
55 |
713 |
713 |
集合竞价 |
| 09:24:37 |
55 |
713 |
713 |
集合竞价 |
| 09:24:40 |
55 |
713 |
713 |
集合竞价 |
| 09:24:43 |
55 |
713 |
713 |
集合竞价 |
| 09:24:46 |
55 |
713 |
713 |
集合竞价 |
| 09:24:49 |
55 |
713 |
713 |
集合竞价 |
| 09:24:52 |
55 |
746 |
746 |
集合竞价 |
| 09:24:55 |
55 |
746 |
746 |
集合竞价 |
| 09:24:58 |
55 |
776 |
776 |
集合竞价 |
| 09:25:04 |
55 |
1132 |
1908 |
卖出 |
| 09:30:01 |
55 |
340 |
2248 |
卖出 |
| 09:30:04 |
54.6 |
165 |
2413 |
卖出 |
| 09:30:07 |
54.85 |
95 |
2508 |
买入 |
| 09:30:10 |
54.6 |
658 |
3166 |
卖出 |
| 09:30:13 |
54.6 |
271 |
3437 |
卖出 |
| 09:30:16 |
54.6 |
166 |
3603 |
买入 |
| 09:30:19 |
54.85 |
168 |
3771 |
买入 |
| 09:30:22 |
54.5 |
199 |
3970 |
卖出 |
| 09:30:25 |
54.99 |
152 |
4122 |
买入 |
| 09:30:28 |
54.9 |
241 |
4363 |
卖出 |
| 09:30:31 |
55.05 |
220 |
4583 |
买入 |
| 09:30:34 |
55.18 |
313 |
4896 |
买入 |
| 09:30:37 |
55.42 |
95 |
4991 |
买入 |
| 09:30:40 |
55.48 |
295 |
5286 |
买入 |
| 09:30:43 |
55.44 |
112 |
5398 |
卖出 |
| 09:30:46 |
55.54 |
231 |
5629 |
买入 |
| 09:30:49 |
55.55 |
76 |
5705 |
买入 |
| 09:30:52 |
55.62 |
98 |
5803 |
买入 |
| 09:30:55 |
55.72 |
84 |
5887 |
买入 |
| 09:30:58 |
55.8 |
188 |
6075 |
买入 |
| 09:31:01 |
55.84 |
85 |
6160 |
买入 |
| 09:31:04 |
55.84 |
84 |
6244 |
卖出 |
| 09:31:07 |
55.88 |
279 |
6523 |
买入 |
| 09:31:10 |
55.91 |
106 |
6629 |
买入 |
| 09:31:13 |
55.99 |
127 |
6756 |
买入 |
| 09:31:16 |
55.97 |
225 |
6981 |
卖出 |
| 09:31:19 |
56 |
270 |
7251 |
买入 |
| 09:31:22 |
55.96 |
191 |
7442 |
卖出 |
| 09:31:25 |
56.01 |
459 |
7901 |
买入 |
| 09:31:28 |
55.96 |
83 |
7984 |
卖出 |
| 09:31:31 |
55.89 |
257 |
8241 |
卖出 |
| 09:31:34 |
55.8 |
98 |
8339 |
卖出 |
| 09:31:37 |
55.88 |
244 |
8583 |
买入 |
| 09:31:40 |
55.8 |
62 |
8645 |
卖出 |
| 09:31:43 |
55.8 |
160 |
8805 |
卖出 |
| 09:31:46 |
55.9 |
252 |
9057 |
买入 |
| 09:31:49 |
55.91 |
95 |
9152 |
买入 |
| 09:31:52 |
55.86 |
82 |
9234 |
卖出 |
| 09:31:55 |
55.89 |
344 |
9578 |
买入 |
| 09:31:58 |
55.92 |
128 |
9706 |
卖出 |
| 09:32:01 |
55.89 |
132 |
9838 |
卖出 |
| 09:32:04 |
55.89 |
50 |
9888 |
买入 |
| 09:32:07 |
55.95 |
164 |
10052 |
买入 |
| 09:32:10 |
55.99 |
260 |
10312 |
买入 |
| 09:32:13 |
55.94 |
56 |
10368 |
卖出 |
| 09:32:16 |
56 |
211 |
10579 |
买入 |
| 09:32:19 |
55.97 |
63 |
10642 |
卖出 |
| 09:32:22 |
56.01 |
88 |
10730 |
买入 |
| 09:32:25 |
55.94 |
109 |
10839 |
卖出 |
| 09:32:28 |
56.06 |
300 |
11139 |
买入 |
| 09:32:31 |
56.1 |
208 |
11347 |
买入 |
| 09:32:34 |
56.01 |
78 |
11425 |
卖出 |
| 09:32:37 |
56.06 |
147 |
11572 |
买入 |
| 09:32:40 |
55.8 |
186 |
11758 |
卖出 |
| 09:32:43 |
56 |
127 |
11885 |
买入 |
| 09:32:46 |
56 |
127 |
12012 |
买入 |
| 09:32:49 |
55.95 |
34 |
12046 |
卖出 |
| 09:32:52 |
56 |
51 |
12097 |
买入 |
| 09:32:55 |
56 |
211 |
12308 |
买入 |
| 09:32:58 |
55.79 |
32 |
12340 |
卖出 |
| 09:33:01 |
56 |
293 |
12633 |
买入 |
| 09:33:04 |
55.95 |
94 |
12727 |
卖出 |
| 09:33:07 |
55.62 |
109 |
12836 |
卖出 |
| 09:33:10 |
55.8 |
99 |
12935 |
买入 |
| 09:33:13 |
55.91 |
40 |
12975 |
买入 |
| 09:33:16 |
55.84 |
96 |
13071 |
卖出 |
| 09:33:19 |
55.83 |
17 |
13088 |
卖出 |
| 09:33:22 |
55.85 |
228 |
13316 |
买入 |
| 09:33:25 |
55.8 |
75 |
13391 |
卖出 |
| 09:33:28 |
55.9 |
33 |
13424 |
买入 |
| 09:33:31 |
55.85 |
32 |
13456 |
卖出 |
| 09:33:34 |
55.85 |
67 |
13523 |
买入 |
| 09:33:37 |
55.8 |
150 |
13673 |
卖出 |
| 09:33:40 |
55.85 |
135 |
13808 |
买入 |
| 09:33:43 |
55.8 |
62 |
13870 |
卖出 |
| 09:33:46 |
55.84 |
306 |
14176 |
买入 |
| 09:33:49 |
55.84 |
45 |
14221 |
卖出 |
| 09:33:52 |
55.8 |
56 |
14277 |
卖出 |
| 09:33:55 |
55.85 |
92 |
14369 |
买入 |
| 09:33:58 |
55.85 |
61 |
14430 |
卖出 |
| 09:34:01 |
55.9 |
45 |
14475 |
买入 |
| 09:34:04 |
55.88 |
27 |
14502 |
卖出 |
| 09:34:07 |
55.88 |
14 |
14516 |
卖出 |
| 09:34:10 |
55.87 |
60 |
14576 |
卖出 |
| 09:34:13 |
55.84 |
92 |
14668 |
卖出 |
| 09:34:16 |
55.88 |
184 |
14852 |
买入 |
| 09:34:19 |
55.88 |
76 |
14928 |
买入 |
| 09:34:22 |
55.85 |
114 |
15042 |
卖出 |
| 09:34:25 |
55.88 |
53 |
15095 |
买入 |
| 09:34:28 |
55.85 |
134 |
15229 |
卖出 |
| 09:34:31 |
55.88 |
60 |
15289 |
买入 |
| 09:34:34 |
55.88 |
37 |
15326 |
卖出 |
| 09:34:37 |
55.88 |
27 |
15353 |
卖出 |
| 09:34:40 |
55.92 |
19 |
15372 |
买入 |
| 09:34:43 |
55.92 |
88 |
15460 |
卖出 |
| 09:34:46 |
55.96 |
32 |
15492 |
买入 |
| 09:34:49 |
55.96 |
49 |
15541 |
买入 |
| 09:34:52 |
55.96 |
74 |
15615 |
买入 |
| 09:34:55 |
55.96 |
104 |
15719 |
买入 |
| 09:34:58 |
55.92 |
40 |
15759 |
卖出 |
| 09:35:01 |
55.88 |
234 |
15993 |
卖出 |
| 09:35:04 |
55.94 |
90 |
16083 |
买入 |
| 09:35:07 |
55.88 |
65 |
16148 |
卖出 |
| 09:35:10 |
55.95 |
107 |
16255 |
买入 |
| 09:35:13 |
55.9 |
27 |
16282 |
卖出 |
| 09:35:16 |
55.95 |
262 |
16544 |
买入 |
| 09:35:19 |
55.91 |
33 |
16577 |
卖出 |
| 09:35:22 |
55.9 |
461 |
17038 |
卖出 |
| 09:35:25 |
55.98 |
41 |
17079 |
买入 |
| 09:35:28 |
55.99 |
49 |
17128 |
买入 |
| 09:35:31 |
55.99 |
17 |
17145 |
买入 |
| 09:35:34 |
55.99 |
70 |
17215 |
买入 |
| 09:35:37 |
56 |
42 |
17257 |
买入 |
| 09:35:40 |
55.99 |
174 |
17431 |
买入 |
| 09:35:43 |
55.99 |
35 |
17466 |
买入 |
| 09:35:46 |
55.98 |
56 |
17522 |
卖出 |
| 09:35:49 |
55.99 |
109 |
17631 |
买入 |
| 09:35:52 |
55.99 |
38 |
17669 |
卖出 |
| 09:35:55 |
56 |
77 |
17746 |
买入 |
| 09:35:58 |
55.99 |
85 |
17831 |
卖出 |
| 09:36:01 |
56.02 |
188 |
18019 |
买入 |
| 09:36:04 |
56.04 |
57 |
18076 |
买入 |
| 09:36:07 |
56 |
39 |
18115 |
卖出 |
| 09:36:10 |
56.05 |
31 |
18146 |
买入 |
| 09:36:13 |
56.04 |
6 |
18152 |
卖出 |
| 09:36:16 |
56.05 |
22 |
18174 |
买入 |
| 09:36:19 |
56 |
170 |
18344 |
卖出 |
| 09:36:22 |
55.98 |
6 |
18350 |
卖出 |
| 09:36:25 |
55.85 |
24 |
18374 |
卖出 |
| 09:36:28 |
56.04 |
26 |
18400 |
买入 |
| 09:36:31 |
56 |
18 |
18418 |
卖出 |
| 09:36:34 |
55.98 |
59 |
18477 |
卖出 |
| 09:36:37 |
55.97 |
24 |
18501 |
卖出 |
| 09:36:40 |
56.01 |
72 |
18573 |
买入 |
| 09:36:43 |
55.98 |
73 |
18646 |
卖出 |
| 09:36:46 |
56 |
45 |
18691 |
买入 |
| 09:36:49 |
55.99 |
33 |
18724 |
卖出 |
| 09:36:52 |
56 |
90 |
18814 |
买入 |
| 09:36:55 |
55.98 |
30 |
18844 |
卖出 |
| 09:36:58 |
55.98 |
76 |
18920 |
卖出 |
| 09:37:01 |
55.99 |
68 |
18988 |
买入 |
| 09:37:04 |
56 |
48 |
19036 |
买入 |
| 09:37:07 |
56 |
71 |
19107 |
买入 |
| 09:37:10 |
56 |
65 |
19172 |
卖出 |
| 09:37:13 |
55.98 |
49 |
19221 |
卖出 |
| 09:37:16 |
56 |
15 |
19236 |
买入 |
| 09:37:19 |
56 |
163 |
19399 |
买入 |
| 09:37:22 |
56 |
54 |
19453 |
买入 |
| 09:37:25 |
55.85 |
85 |
19538 |
卖出 |
| 09:37:28 |
56 |
15 |
19553 |
买入 |
| 09:37:31 |
56 |
31 |
19584 |
买入 |
| 09:37:34 |
55.93 |
24 |
19608 |
卖出 |
| 09:37:37 |
55.96 |
7 |
19615 |
买入 |
| 09:37:40 |
55.93 |
11 |
19626 |
卖出 |
| 09:37:43 |
55.96 |
66 |
19692 |
买入 |
| 09:37:46 |
55.94 |
4 |
19696 |
卖出 |
| 09:37:49 |
55.96 |
101 |
19797 |
买入 |
| 09:37:52 |
55.96 |
243 |
20040 |
卖出 |
| 09:37:55 |
56 |
56 |
20096 |
买入 |
| 09:37:58 |
55.99 |
33 |
20129 |
卖出 |
| 09:38:01 |
56 |
33 |
20162 |
买入 |
| 09:38:04 |
55.93 |
16 |
20178 |
卖出 |
| 09:38:07 |
55.99 |
61 |
20239 |
买入 |
| 09:38:10 |
55.92 |
17 |
20256 |
卖出 |
| 09:38:13 |
55.93 |
15 |
20271 |
买入 |
| 09:38:16 |
55.94 |
6 |
20277 |
买入 |
| 09:38:19 |
55.92 |
18 |
20295 |
卖出 |
| 09:38:22 |
55.93 |
36 |
20331 |
买入 |
| 09:38:25 |
55.94 |
2 |
20333 |
买入 |
| 09:38:28 |
55.94 |
36 |
20369 |
买入 |
| 09:38:31 |
55.94 |
24 |
20393 |
买入 |
| 09:38:34 |
55.97 |
28 |
20421 |
买入 |
| 09:38:37 |
55.94 |
9 |
20430 |
卖出 |
| 09:38:40 |
55.94 |
6 |
20436 |
买入 |
| 09:38:43 |
55.97 |
232 |
20668 |
买入 |
| 09:38:46 |
56.08 |
873 |
21541 |
买入 |
| 09:38:49 |
56.09 |
94 |
21635 |
买入 |
| 09:38:52 |
56.06 |
70 |
21705 |
卖出 |
| 09:38:55 |
56.09 |
61 |
21766 |
买入 |
| 09:38:58 |
56.1 |
122 |
21888 |
买入 |
| 09:39:01 |
56.11 |
42 |
21930 |
买入 |
| 09:39:04 |
56.12 |
40 |
21970 |
买入 |
| 09:39:07 |
56.1 |
12 |
21982 |
卖出 |
| 09:39:10 |
56.15 |
662 |
22644 |
买入 |
| 09:39:13 |
56.14 |
368 |
23012 |
卖出 |
| 09:39:16 |
56.15 |
43 |
23055 |
买入 |
| 09:39:19 |
56.2 |
70 |
23125 |
买入 |
| 09:39:22 |
56.21 |
61 |
23186 |
买入 |
| 09:39:25 |
56.16 |
39 |
23225 |
卖出 |
| 09:39:28 |
56.16 |
25 |
23250 |
买入 |
| 09:39:31 |
56.19 |
22 |
23272 |
买入 |
| 09:39:34 |
56.15 |
58 |
23330 |
卖出 |
| 09:39:37 |
56.17 |
240 |
23570 |
买入 |
| 09:39:40 |
56.17 |
105 |
23675 |
买入 |
| 09:39:43 |
56.21 |
98 |
23773 |
买入 |
| 09:39:46 |
56 |
223 |
23996 |
卖出 |
| 09:39:49 |
56.15 |
62 |
24058 |
买入 |
| 09:39:52 |
56.07 |
28 |
24086 |
卖出 |
| 09:39:55 |
56.07 |
55 |
24141 |
买入 |
| 09:39:58 |
56.15 |
116 |
24257 |
买入 |
| 09:40:01 |
56.15 |
147 |
24404 |
买入 |
| 09:40:04 |
55.97 |
79 |
24483 |
卖出 |
| 09:40:07 |
56 |
134 |
24617 |
买入 |
| 09:40:10 |
55.96 |
47 |
24664 |
卖出 |
| 09:40:13 |
55.99 |
90 |
24754 |
买入 |
| 09:40:16 |
55.97 |
69 |
24823 |
卖出 |
| 09:40:19 |
55.99 |
82 |
24905 |
买入 |
| 09:40:22 |
56 |
52 |
24957 |
买入 |
| 09:40:25 |
55.98 |
143 |
25100 |
卖出 |
| 09:40:28 |
55.88 |
66 |
25166 |
卖出 |
| 09:40:31 |
55.9 |
115 |
25281 |
买入 |
| 09:40:34 |
55.98 |
92 |
25373 |
买入 |
| 09:40:37 |
55.99 |
26 |
25399 |
买入 |
| 09:40:40 |
55.9 |
24 |
25423 |
卖出 |
| 09:40:43 |
55.9 |
23 |
25446 |
卖出 |
| 09:40:46 |
55.9 |
15 |
25461 |
买入 |
| 09:40:49 |
55.99 |
41 |
25502 |
买入 |
| 09:40:52 |
55.9 |
26 |
25528 |
卖出 |
| 09:40:55 |
55.99 |
107 |
25635 |
买入 |
| 09:40:58 |
55.99 |
40 |
25675 |
买入 |
| 09:41:01 |
55.99 |
55 |
25730 |
买入 |
| 09:41:04 |
55.89 |
28 |
25758 |
卖出 |
| 09:41:07 |
55.9 |
21 |
25779 |
卖出 |
| 09:41:10 |
55.89 |
37 |
25816 |
卖出 |
| 09:41:13 |
55.8 |
279 |
26095 |
卖出 |
| 09:41:16 |
55.77 |
111 |
26206 |
卖出 |
| 09:41:19 |
55.81 |
68 |
26274 |
买入 |
| 09:41:22 |
55.8 |
95 |
26369 |
卖出 |
| 09:41:25 |
55.77 |
155 |
26524 |
卖出 |
| 09:41:28 |
55.85 |
50 |
26574 |
买入 |