安记食品[603696]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.05 |
10 |
10 |
集合竞价 |
| 09:15:06 |
9.99 |
10 |
10 |
集合竞价 |
| 09:15:09 |
9.99 |
10 |
10 |
集合竞价 |
| 09:15:12 |
9.97 |
54 |
54 |
集合竞价 |
| 09:15:15 |
9.97 |
59 |
59 |
集合竞价 |
| 09:15:54 |
9.97 |
59 |
59 |
集合竞价 |
| 09:17:24 |
9.97 |
59 |
59 |
集合竞价 |
| 09:20:27 |
9.97 |
59 |
59 |
集合竞价 |
| 09:20:51 |
9.97 |
74 |
74 |
集合竞价 |
| 09:22:36 |
9.97 |
74 |
74 |
集合竞价 |
| 09:22:42 |
9.97 |
74 |
74 |
集合竞价 |
| 09:22:45 |
9.97 |
103 |
103 |
集合竞价 |
| 09:22:48 |
9.97 |
103 |
103 |
集合竞价 |
| 09:24:09 |
9.97 |
108 |
108 |
集合竞价 |
| 09:24:18 |
9.97 |
131 |
131 |
集合竞价 |
| 09:24:21 |
9.97 |
131 |
131 |
集合竞价 |
| 09:24:24 |
9.97 |
131 |
131 |
集合竞价 |
| 09:24:27 |
9.97 |
131 |
131 |
集合竞价 |
| 09:24:30 |
9.97 |
131 |
131 |
集合竞价 |
| 09:24:36 |
9.97 |
131 |
131 |
集合竞价 |
| 09:24:39 |
9.97 |
140 |
140 |
集合竞价 |
| 09:24:54 |
9.97 |
141 |
141 |
集合竞价 |
| 09:24:57 |
9.97 |
156 |
156 |
集合竞价 |
| 09:25:00 |
9.99 |
185 |
185 |
集合竞价 |
| 09:25:04 |
9.99 |
185 |
370 |
卖出 |
| 09:30:00 |
9.98 |
150 |
520 |
卖出 |
| 09:30:03 |
9.99 |
77 |
597 |
买入 |
| 09:30:06 |
10 |
256 |
853 |
买入 |
| 09:30:09 |
9.98 |
262 |
1115 |
卖出 |
| 09:30:12 |
9.99 |
139 |
1254 |
买入 |
| 09:30:15 |
9.99 |
157 |
1411 |
卖出 |
| 09:30:18 |
9.98 |
53 |
1464 |
卖出 |
| 09:30:21 |
9.99 |
86 |
1550 |
买入 |
| 09:30:24 |
9.99 |
3 |
1553 |
卖出 |
| 09:30:27 |
9.99 |
17 |
1570 |
卖出 |
| 09:30:30 |
9.99 |
135 |
1705 |
卖出 |
| 09:30:33 |
9.99 |
7 |
1712 |
买入 |
| 09:30:36 |
9.97 |
150 |
1862 |
卖出 |
| 09:30:39 |
9.99 |
30 |
1892 |
买入 |
| 09:30:48 |
9.99 |
5 |
1897 |
买入 |
| 09:30:51 |
9.97 |
126 |
2023 |
卖出 |
| 09:30:54 |
9.98 |
67 |
2090 |
买入 |
| 09:31:00 |
9.98 |
3 |
2093 |
买入 |
| 09:31:06 |
9.99 |
84 |
2177 |
买入 |
| 09:31:09 |
9.97 |
229 |
2406 |
卖出 |
| 09:31:12 |
9.99 |
17 |
2423 |
买入 |
| 09:31:15 |
9.97 |
22 |
2445 |
卖出 |
| 09:31:18 |
9.97 |
40 |
2485 |
卖出 |
| 09:31:21 |
9.96 |
76 |
2561 |
卖出 |
| 09:31:24 |
9.98 |
27 |
2588 |
买入 |
| 09:31:27 |
9.98 |
17 |
2605 |
卖出 |
| 09:31:30 |
9.98 |
22 |
2627 |
卖出 |
| 09:31:33 |
9.99 |
56 |
2683 |
买入 |
| 09:31:36 |
9.98 |
2 |
2685 |
卖出 |
| 09:31:39 |
9.98 |
1 |
2686 |
卖出 |
| 09:31:42 |
9.98 |
46 |
2732 |
卖出 |
| 09:31:45 |
9.97 |
14 |
2746 |
卖出 |
| 09:31:48 |
9.97 |
21 |
2767 |
卖出 |
| 09:31:51 |
9.97 |
26 |
2793 |
卖出 |
| 09:31:54 |
9.97 |
23 |
2816 |
卖出 |
| 09:31:57 |
9.96 |
2 |
2818 |
卖出 |
| 09:32:00 |
9.96 |
9 |
2827 |
卖出 |
| 09:32:03 |
9.96 |
2 |
2829 |
卖出 |
| 09:32:06 |
9.97 |
37 |
2866 |
买入 |
| 09:32:09 |
9.97 |
1 |
2867 |
卖出 |
| 09:32:12 |
9.97 |
1 |
2868 |
卖出 |
| 09:32:15 |
9.97 |
34 |
2902 |
卖出 |
| 09:32:18 |
9.97 |
1 |
2903 |
卖出 |
| 09:32:21 |
9.97 |
4 |
2907 |
卖出 |
| 09:32:24 |
9.96 |
12 |
2919 |
卖出 |
| 09:32:27 |
9.97 |
28 |
2947 |
买入 |
| 09:32:30 |
9.97 |
13 |
2960 |
卖出 |
| 09:32:33 |
9.97 |
4 |
2964 |
卖出 |
| 09:32:36 |
9.97 |
6 |
2970 |
卖出 |
| 09:32:39 |
9.97 |
6 |
2976 |
卖出 |
| 09:32:42 |
9.97 |
1 |
2977 |
卖出 |
| 09:32:45 |
9.99 |
53 |
3030 |
买入 |
| 09:32:48 |
9.99 |
5 |
3035 |
买入 |
| 09:32:51 |
9.98 |
1 |
3036 |
卖出 |
| 09:32:54 |
9.99 |
82 |
3118 |
买入 |
| 09:32:57 |
9.98 |
26 |
3144 |
卖出 |
| 09:33:00 |
9.99 |
25 |
3169 |
买入 |
| 09:33:03 |
9.99 |
8 |
3177 |
买入 |
| 09:33:06 |
9.99 |
6 |
3183 |
买入 |
| 09:33:09 |
9.99 |
58 |
3241 |
买入 |
| 09:33:12 |
9.99 |
23 |
3264 |
买入 |
| 09:33:15 |
9.98 |
29 |
3293 |
卖出 |
| 09:33:18 |
9.95 |
373 |
3666 |
卖出 |
| 09:33:21 |
9.98 |
1 |
3667 |
买入 |
| 09:33:24 |
9.98 |
16 |
3683 |
卖出 |
| 09:33:27 |
9.98 |
17 |
3700 |
买入 |
| 09:33:30 |
9.96 |
35 |
3735 |
买入 |
| 09:33:33 |
9.99 |
5 |
3740 |
买入 |
| 09:33:36 |
9.97 |
4 |
3744 |
卖出 |
| 09:33:39 |
9.97 |
25 |
3769 |
买入 |
| 09:33:42 |
9.97 |
1 |
3770 |
卖出 |
| 09:33:45 |
9.97 |
35 |
3805 |
卖出 |
| 09:33:48 |
9.97 |
37 |
3842 |
买入 |
| 09:33:51 |
9.97 |
40 |
3882 |
买入 |
| 09:33:54 |
9.97 |
7 |
3889 |
买入 |
| 09:33:57 |
9.96 |
2 |
3891 |
卖出 |
| 09:34:00 |
9.97 |
8 |
3899 |
买入 |
| 09:34:03 |
9.97 |
2 |
3901 |
买入 |
| 09:34:06 |
9.97 |
2 |
3903 |
买入 |
| 09:34:09 |
9.96 |
2 |
3905 |
卖出 |
| 09:34:12 |
9.97 |
10 |
3915 |
买入 |
| 09:34:15 |
9.97 |
1 |
3916 |
卖出 |
| 09:34:18 |
9.97 |
35 |
3951 |
卖出 |
| 09:34:21 |
9.97 |
1 |
3952 |
卖出 |
| 09:34:24 |
9.97 |
1 |
3953 |
卖出 |
| 09:34:27 |
9.97 |
2 |
3955 |
卖出 |
| 09:34:30 |
9.97 |
9 |
3964 |
卖出 |
| 09:34:33 |
9.97 |
1 |
3965 |
卖出 |
| 09:34:36 |
9.97 |
110 |
4075 |
卖出 |
| 09:34:39 |
9.96 |
1 |
4076 |
卖出 |
| 09:34:42 |
9.96 |
34 |
4110 |
卖出 |
| 09:34:45 |
9.96 |
22 |
4132 |
卖出 |
| 09:34:48 |
9.96 |
25 |
4157 |
卖出 |
| 09:34:51 |
9.96 |
1 |
4158 |
卖出 |
| 09:34:54 |
9.96 |
1 |
4159 |
卖出 |
| 09:34:57 |
9.96 |
3 |
4162 |
卖出 |
| 09:35:00 |
9.96 |
2 |
4164 |
卖出 |
| 09:35:03 |
9.96 |
21 |
4185 |
卖出 |
| 09:35:06 |
9.97 |
37 |
4222 |
买入 |
| 09:35:09 |
9.97 |
1 |
4223 |
卖出 |
| 09:35:12 |
9.98 |
2 |
4225 |
买入 |
| 09:35:15 |
9.98 |
90 |
4315 |
买入 |
| 09:35:18 |
9.98 |
1 |
4316 |
卖出 |
| 09:35:21 |
9.98 |
1 |
4317 |
卖出 |
| 09:35:24 |
9.98 |
23 |
4340 |
卖出 |
| 09:35:27 |
9.98 |
5 |
4345 |
卖出 |
| 09:35:30 |
9.98 |
1 |
4346 |
卖出 |
| 09:35:33 |
9.98 |
13 |
4359 |
卖出 |
| 09:35:36 |
9.98 |
28 |
4387 |
卖出 |
| 09:35:39 |
9.98 |
44 |
4431 |
卖出 |
| 09:35:42 |
9.98 |
4 |
4435 |
卖出 |
| 09:35:45 |
9.98 |
1 |
4436 |
卖出 |
| 09:35:48 |
9.98 |
19 |
4455 |
卖出 |
| 09:35:51 |
9.98 |
1 |
4456 |
卖出 |
| 09:35:54 |
9.98 |
59 |
4515 |
卖出 |
| 09:35:57 |
9.98 |
16 |
4531 |
卖出 |
| 09:36:00 |
9.99 |
38 |
4569 |
买入 |
| 09:36:03 |
9.98 |
19 |
4588 |
卖出 |
| 09:36:06 |
9.99 |
22 |
4610 |
买入 |
| 09:36:09 |
9.99 |
1 |
4611 |
卖出 |
| 09:36:12 |
9.99 |
4 |
4615 |
卖出 |
| 09:36:15 |
9.99 |
8 |
4623 |
卖出 |
| 09:36:18 |
10 |
130 |
4753 |
买入 |
| 09:36:21 |
10 |
4 |
4757 |
卖出 |
| 09:36:24 |
9.99 |
8 |
4765 |
卖出 |
| 09:36:27 |
9.99 |
3 |
4768 |
卖出 |
| 09:36:30 |
9.99 |
6 |
4774 |
卖出 |
| 09:36:33 |
9.99 |
8 |
4782 |
卖出 |
| 09:36:36 |
9.99 |
40 |
4822 |
卖出 |
| 09:36:42 |
10 |
10 |
4832 |
买入 |
| 09:36:45 |
10 |
73 |
4905 |
买入 |
| 09:36:48 |
10 |
1 |
4906 |
卖出 |
| 09:36:51 |
10 |
1 |
4907 |
卖出 |
| 09:36:54 |
10 |
30 |
4937 |
卖出 |
| 09:36:57 |
9.99 |
197 |
5134 |
卖出 |
| 09:37:00 |
10 |
51 |
5185 |
买入 |
| 09:37:03 |
9.99 |
41 |
5226 |
卖出 |
| 09:37:06 |
9.99 |
151 |
5377 |
卖出 |
| 09:37:09 |
9.99 |
24 |
5401 |
卖出 |
| 09:37:12 |
9.99 |
32 |
5433 |
卖出 |
| 09:37:15 |
9.98 |
30 |
5463 |
卖出 |
| 09:37:18 |
9.98 |
1 |
5464 |
卖出 |
| 09:37:21 |
9.98 |
6 |
5470 |
卖出 |
| 09:37:24 |
9.98 |
94 |
5564 |
卖出 |
| 09:37:27 |
9.98 |
304 |
5868 |
卖出 |
| 09:37:30 |
9.97 |
73 |
5941 |
卖出 |
| 09:37:39 |
9.98 |
30 |
5971 |
买入 |
| 09:37:45 |
9.97 |
10 |
5981 |
卖出 |
| 09:37:48 |
9.96 |
27 |
6008 |
卖出 |
| 09:37:54 |
9.97 |
3 |
6011 |
买入 |
| 09:37:57 |
9.96 |
48 |
6059 |
卖出 |
| 09:38:00 |
9.97 |
2 |
6061 |
卖出 |
| 09:38:03 |
9.97 |
9 |
6070 |
卖出 |
| 09:38:06 |
9.96 |
47 |
6117 |
卖出 |
| 09:38:09 |
9.96 |
4 |
6121 |
卖出 |
| 09:38:12 |
9.96 |
1 |
6122 |
卖出 |
| 09:38:15 |
9.96 |
3 |
6125 |
卖出 |
| 09:38:18 |
9.96 |
1 |
6126 |
卖出 |
| 09:38:21 |
9.96 |
1 |
6127 |
卖出 |
| 09:38:24 |
9.97 |
18 |
6145 |
买入 |
| 09:38:27 |
9.97 |
11 |
6156 |
买入 |
| 09:38:30 |
9.97 |
25 |
6181 |
买入 |
| 09:38:33 |
9.97 |
3 |
6184 |
卖出 |
| 09:38:36 |
9.97 |
3 |
6187 |
卖出 |
| 09:38:39 |
9.97 |
29 |
6216 |
卖出 |
| 09:38:45 |
9.98 |
60 |
6276 |
买入 |
| 09:38:48 |
9.97 |
1 |
6277 |
卖出 |
| 09:38:51 |
9.97 |
4 |
6281 |
卖出 |
| 09:38:54 |
9.97 |
1 |
6282 |
卖出 |
| 09:38:57 |
9.98 |
30 |
6312 |
买入 |
| 09:39:00 |
9.99 |
50 |
6362 |
买入 |
| 09:39:03 |
9.98 |
4 |
6366 |
卖出 |
| 09:39:06 |
9.97 |
2 |
6368 |
卖出 |
| 09:39:09 |
9.97 |
22 |
6390 |
卖出 |
| 09:39:12 |
9.97 |
13 |
6403 |
卖出 |
| 09:39:15 |
9.97 |
251 |
6654 |
卖出 |
| 09:39:18 |
9.97 |
30 |
6684 |
买入 |
| 09:39:21 |
9.97 |
1 |
6685 |
卖出 |
| 09:39:24 |
9.97 |
2 |
6687 |
卖出 |
| 09:39:27 |
9.97 |
2 |
6689 |
卖出 |
| 09:39:30 |
9.96 |
7 |
6696 |
卖出 |
| 09:39:39 |
9.98 |
74 |
6770 |
买入 |
| 09:39:42 |
9.98 |
48 |
6818 |
卖出 |
| 09:39:45 |
9.98 |
1 |
6819 |
卖出 |
| 09:39:48 |
9.98 |
1 |
6820 |
卖出 |
| 09:39:51 |
9.98 |
2 |
6822 |
卖出 |
| 09:39:54 |
9.98 |
1 |
6823 |
卖出 |
| 09:39:57 |
9.99 |
8 |
6831 |
买入 |
| 09:40:00 |
9.98 |
1 |
6832 |
卖出 |
| 09:40:03 |
9.98 |
15 |
6847 |
卖出 |
| 09:40:06 |
9.98 |
12 |
6859 |
卖出 |
| 09:40:09 |
9.98 |
32 |
6891 |
卖出 |
| 09:40:12 |
9.98 |
3 |
6894 |
卖出 |
| 09:40:15 |
9.99 |
87 |
6981 |
买入 |
| 09:40:18 |
9.98 |
1 |
6982 |
卖出 |
| 09:40:21 |
9.98 |
9 |
6991 |
卖出 |
| 09:40:24 |
9.98 |
4 |
6995 |
卖出 |
| 09:40:27 |
9.98 |
13 |
7008 |
卖出 |
| 09:40:30 |
9.98 |
1 |
7009 |
卖出 |
| 09:40:33 |
9.99 |
108 |
7117 |
买入 |
| 09:40:36 |
10 |
58 |
7175 |
买入 |
| 09:40:39 |
9.98 |
25 |
7200 |
卖出 |
| 09:40:45 |
9.99 |
26 |
7226 |
买入 |
| 09:40:48 |
10.01 |
402 |
7628 |
买入 |
| 09:40:51 |
10 |
21 |
7649 |
卖出 |
| 09:40:54 |
10 |
15 |
7664 |
买入 |
| 09:40:57 |
10.03 |
319 |
7983 |
买入 |
| 09:41:00 |
10.03 |
6 |
7989 |
买入 |
| 09:41:03 |
10.05 |
405 |
8394 |
买入 |
| 09:41:06 |
10.06 |
146 |
8540 |
买入 |
| 09:41:09 |
10.07 |
26 |
8566 |
买入 |
| 09:41:15 |
10.07 |
24 |
8590 |
买入 |
| 09:41:18 |
10.06 |
6 |
8596 |
买入 |
| 09:41:21 |
10.06 |
155 |
8751 |
买入 |
| 09:41:24 |
10.06 |
67 |
8818 |
买入 |
| 09:41:27 |
10.06 |
173 |
8991 |
买入 |
| 09:41:30 |
10.06 |
69 |
9060 |
卖出 |
| 09:41:33 |
10.07 |
3 |
9063 |
买入 |
| 09:41:36 |
10.06 |
79 |
9142 |
卖出 |
| 09:41:39 |
10.06 |
76 |
9218 |
买入 |
| 09:41:42 |
10.06 |
37 |
9255 |
卖出 |
| 09:41:45 |
10.05 |
57 |
9312 |
卖出 |
| 09:41:48 |
10.06 |
209 |
9521 |
买入 |
| 09:41:51 |
10.06 |
13 |
9534 |
卖出 |
| 09:41:54 |
10.07 |
5 |
9539 |
买入 |
| 09:41:57 |
10.07 |
85 |
9624 |
买入 |
| 09:42:00 |
10.06 |
137 |
9761 |
卖出 |
| 09:42:03 |
10.06 |
149 |
9910 |
卖出 |
| 09:42:06 |
10.06 |
96 |
10006 |
卖出 |
| 09:42:09 |
10.06 |
68 |
10074 |
卖出 |
| 09:42:12 |
10.07 |
16 |
10090 |
买入 |
| 09:42:15 |
10.05 |
33 |
10123 |
卖出 |
| 09:42:18 |
10.05 |
1 |
10124 |
卖出 |
| 09:42:21 |
10.06 |
28 |
10152 |
买入 |
| 09:42:24 |
10.05 |
1 |
10153 |
卖出 |
| 09:42:27 |
10.05 |
59 |
10212 |
卖出 |
| 09:42:30 |
10.07 |
89 |
10301 |
买入 |
| 09:42:33 |
10.06 |
213 |
10514 |
卖出 |
| 09:42:36 |
10.06 |
35 |
10549 |
卖出 |
| 09:42:39 |
10.06 |
42 |
10591 |
卖出 |
| 09:42:42 |
10.06 |
270 |
10861 |
卖出 |
| 09:42:45 |
10.05 |
12 |
10873 |
卖出 |
| 09:42:48 |
10.05 |
1 |
10874 |
卖出 |
| 09:42:51 |
10.06 |
48 |
10922 |
买入 |
| 09:42:54 |
10.05 |
19 |
10941 |
卖出 |
| 09:42:57 |
10.06 |
87 |
11028 |
买入 |
| 09:43:00 |
10.05 |
31 |
11059 |
卖出 |
| 09:43:03 |
10.06 |
29 |
11088 |
买入 |
| 09:43:06 |
10.06 |
19 |
11107 |
买入 |
| 09:43:09 |
10.05 |
31 |
11138 |
卖出 |
| 09:43:12 |
10.05 |
37 |
11175 |
卖出 |
| 09:43:15 |
10.05 |
236 |
11411 |
卖出 |
| 09:43:18 |
10.04 |
5 |
11416 |
卖出 |
| 09:43:21 |
10.05 |
3 |
11419 |
买入 |
| 09:43:30 |
10.04 |
49 |
11468 |
卖出 |
| 09:43:33 |
10.04 |
12 |
11480 |
卖出 |
| 09:43:36 |
10.03 |
34 |
11514 |
卖出 |
| 09:43:42 |
10.03 |
14 |
11528 |
卖出 |
| 09:43:45 |
10.03 |
1 |
11529 |
卖出 |
| 09:43:48 |
10.03 |
144 |
11673 |
卖出 |
| 09:43:51 |
10.02 |
1 |
11674 |
卖出 |
| 09:43:54 |
10.03 |
5 |
11679 |
买入 |
| 09:44:00 |
10.02 |
1 |
11680 |
卖出 |
| 09:44:03 |
10.02 |
1 |
11681 |
卖出 |
| 09:44:06 |
10.03 |
7 |
11688 |
买入 |
| 09:44:12 |
10.03 |
50 |
11738 |
买入 |
| 09:44:18 |
10.02 |
23 |
11761 |
卖出 |
| 09:44:21 |
10.03 |
28 |
11789 |
买入 |
| 09:44:24 |
10.02 |
112 |
11901 |
卖出 |
| 09:44:27 |
10.02 |
7 |
11908 |
买入 |
| 09:44:30 |
10.02 |
13 |
11921 |
买入 |
| 09:44:33 |
10.02 |
11 |
11932 |
买入 |
| 09:44:36 |
10.02 |
2 |
11934 |
卖出 |
| 09:44:39 |
10.02 |
7 |
11941 |
卖出 |
| 09:44:42 |
10.03 |
25 |
11966 |
买入 |