一鸣食品[605179]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
11.88 |
30 |
30 |
集合竞价 |
| 09:15:09 |
12.03 |
102 |
102 |
集合竞价 |
| 09:15:12 |
12.03 |
157 |
157 |
集合竞价 |
| 09:15:15 |
12 |
280 |
280 |
集合竞价 |
| 09:15:18 |
12.14 |
428 |
428 |
集合竞价 |
| 09:15:36 |
12.14 |
278 |
278 |
集合竞价 |
| 09:15:45 |
12.14 |
308 |
308 |
集合竞价 |
| 09:15:48 |
12.14 |
308 |
308 |
集合竞价 |
| 09:15:57 |
12.14 |
311 |
311 |
集合竞价 |
| 09:16:06 |
12.14 |
327 |
327 |
集合竞价 |
| 09:16:15 |
12.14 |
340 |
340 |
集合竞价 |
| 09:16:21 |
12.14 |
343 |
343 |
集合竞价 |
| 09:16:42 |
12.14 |
343 |
343 |
集合竞价 |
| 09:16:45 |
12.14 |
363 |
363 |
集合竞价 |
| 09:16:51 |
12.14 |
364 |
364 |
集合竞价 |
| 09:17:03 |
12.14 |
364 |
364 |
集合竞价 |
| 09:17:24 |
12.14 |
365 |
365 |
集合竞价 |
| 09:17:30 |
12.14 |
375 |
375 |
集合竞价 |
| 09:17:36 |
12.14 |
374 |
374 |
集合竞价 |
| 09:18:18 |
12.14 |
381 |
381 |
集合竞价 |
| 09:18:24 |
12.14 |
386 |
386 |
集合竞价 |
| 09:18:30 |
12.14 |
387 |
387 |
集合竞价 |
| 09:18:33 |
12.14 |
388 |
388 |
集合竞价 |
| 09:19:06 |
12.14 |
438 |
438 |
集合竞价 |
| 09:19:09 |
12.14 |
447 |
447 |
集合竞价 |
| 09:19:12 |
12.14 |
447 |
447 |
集合竞价 |
| 09:19:21 |
12.14 |
441 |
441 |
集合竞价 |
| 09:19:33 |
12.14 |
443 |
443 |
集合竞价 |
| 09:19:39 |
12.14 |
443 |
443 |
集合竞价 |
| 09:19:54 |
12.14 |
463 |
463 |
集合竞价 |
| 09:20:09 |
12.14 |
468 |
468 |
集合竞价 |
| 09:20:18 |
12.14 |
486 |
486 |
集合竞价 |
| 09:20:24 |
12.14 |
486 |
486 |
集合竞价 |
| 09:20:27 |
12.14 |
496 |
496 |
集合竞价 |
| 09:20:33 |
12.14 |
499 |
499 |
集合竞价 |
| 09:20:39 |
12.14 |
573 |
573 |
集合竞价 |
| 09:21:39 |
12.14 |
668 |
668 |
集合竞价 |
| 09:21:48 |
12.14 |
673 |
673 |
集合竞价 |
| 09:21:51 |
12.14 |
681 |
681 |
集合竞价 |
| 09:21:57 |
12.14 |
743 |
743 |
集合竞价 |
| 09:22:09 |
12.14 |
743 |
743 |
集合竞价 |
| 09:22:12 |
12.14 |
743 |
743 |
集合竞价 |
| 09:22:21 |
12.14 |
763 |
763 |
集合竞价 |
| 09:22:24 |
12.14 |
782 |
782 |
集合竞价 |
| 09:22:36 |
12.14 |
785 |
785 |
集合竞价 |
| 09:22:42 |
12.14 |
795 |
795 |
集合竞价 |
| 09:22:51 |
12.14 |
795 |
795 |
集合竞价 |
| 09:23:00 |
12.14 |
849 |
849 |
集合竞价 |
| 09:23:03 |
12.14 |
852 |
852 |
集合竞价 |
| 09:23:06 |
12.14 |
852 |
852 |
集合竞价 |
| 09:23:15 |
12.14 |
945 |
945 |
集合竞价 |
| 09:23:18 |
12.14 |
950 |
950 |
集合竞价 |
| 09:23:21 |
12.14 |
951 |
951 |
集合竞价 |
| 09:23:27 |
12.14 |
1007 |
1007 |
集合竞价 |
| 09:23:30 |
12.14 |
1027 |
1027 |
集合竞价 |
| 09:23:36 |
12.14 |
1057 |
1057 |
集合竞价 |
| 09:23:39 |
12.14 |
1059 |
1059 |
集合竞价 |
| 09:23:42 |
12.14 |
1303 |
1303 |
集合竞价 |
| 09:23:45 |
12.14 |
1303 |
1303 |
集合竞价 |
| 09:23:51 |
12.14 |
1303 |
1303 |
集合竞价 |
| 09:23:54 |
12.14 |
1318 |
1318 |
集合竞价 |
| 09:23:57 |
12.14 |
1318 |
1318 |
集合竞价 |
| 09:24:03 |
12.14 |
1318 |
1318 |
集合竞价 |
| 09:24:06 |
12.14 |
1318 |
1318 |
集合竞价 |
| 09:24:09 |
12.14 |
1362 |
1362 |
集合竞价 |
| 09:24:12 |
12.14 |
1412 |
1412 |
集合竞价 |
| 09:24:15 |
12.14 |
1462 |
1462 |
集合竞价 |
| 09:24:18 |
12.14 |
1462 |
1462 |
集合竞价 |
| 09:24:21 |
12.14 |
1462 |
1462 |
集合竞价 |
| 09:24:24 |
12.14 |
1466 |
1466 |
集合竞价 |
| 09:24:27 |
12.14 |
1466 |
1466 |
集合竞价 |
| 09:24:30 |
12.14 |
1466 |
1466 |
集合竞价 |
| 09:24:33 |
12.14 |
1466 |
1466 |
集合竞价 |
| 09:24:36 |
12.14 |
1518 |
1518 |
集合竞价 |
| 09:24:39 |
12.14 |
1556 |
1556 |
集合竞价 |
| 09:24:42 |
12.13 |
1562 |
1562 |
集合竞价 |
| 09:24:45 |
12.13 |
1586 |
1586 |
集合竞价 |
| 09:24:48 |
12.13 |
1611 |
1611 |
集合竞价 |
| 09:24:51 |
12.14 |
1717 |
1717 |
集合竞价 |
| 09:24:54 |
12.13 |
1779 |
1779 |
集合竞价 |
| 09:24:57 |
12.14 |
2460 |
2460 |
集合竞价 |
| 09:25:00 |
12.15 |
2675 |
2675 |
集合竞价 |
| 09:25:04 |
12.15 |
2675 |
5350 |
买入 |
| 09:30:00 |
12.15 |
292 |
5642 |
买入 |
| 09:30:03 |
12.16 |
1308 |
6950 |
买入 |
| 09:30:06 |
12.15 |
639 |
7589 |
卖出 |
| 09:30:09 |
12.2 |
1430 |
9019 |
买入 |
| 09:30:12 |
12.16 |
708 |
9727 |
卖出 |
| 09:30:15 |
12.2 |
374 |
10101 |
买入 |
| 09:30:18 |
12.21 |
1438 |
11539 |
买入 |
| 09:30:21 |
12.2 |
1011 |
12550 |
卖出 |
| 09:30:24 |
12.22 |
469 |
13019 |
买入 |
| 09:30:27 |
12.28 |
921 |
13940 |
买入 |
| 09:30:30 |
12.21 |
395 |
14335 |
卖出 |
| 09:30:33 |
12.28 |
372 |
14707 |
买入 |
| 09:30:36 |
12.33 |
725 |
15432 |
买入 |
| 09:30:39 |
12.31 |
199 |
15631 |
卖出 |
| 09:30:42 |
12.3 |
728 |
16359 |
卖出 |
| 09:30:45 |
12.32 |
391 |
16750 |
买入 |
| 09:30:48 |
12.3 |
385 |
17135 |
卖出 |
| 09:30:51 |
12.31 |
164 |
17299 |
买入 |
| 09:30:54 |
12.4 |
347 |
17646 |
买入 |
| 09:30:57 |
12.4 |
149 |
17795 |
卖出 |
| 09:31:00 |
12.5 |
306 |
18101 |
买入 |
| 09:31:03 |
12.46 |
219 |
18320 |
卖出 |
| 09:31:06 |
12.48 |
398 |
18718 |
买入 |
| 09:31:09 |
12.48 |
370 |
19088 |
买入 |
| 09:31:12 |
12.46 |
208 |
19296 |
卖出 |
| 09:31:15 |
12.45 |
117 |
19413 |
卖出 |
| 09:31:18 |
12.45 |
220 |
19633 |
买入 |
| 09:31:21 |
12.46 |
204 |
19837 |
买入 |
| 09:31:24 |
12.4 |
133 |
19970 |
卖出 |
| 09:31:27 |
12.45 |
152 |
20122 |
买入 |
| 09:31:30 |
12.41 |
125 |
20247 |
卖出 |
| 09:31:33 |
12.44 |
82 |
20329 |
买入 |
| 09:31:36 |
12.4 |
229 |
20558 |
卖出 |
| 09:31:39 |
12.38 |
69 |
20627 |
卖出 |
| 09:31:42 |
12.38 |
138 |
20765 |
买入 |
| 09:31:45 |
12.36 |
214 |
20979 |
卖出 |
| 09:31:48 |
12.38 |
199 |
21178 |
买入 |
| 09:31:51 |
12.36 |
74 |
21252 |
卖出 |
| 09:31:54 |
12.36 |
164 |
21416 |
卖出 |
| 09:31:57 |
12.35 |
66 |
21482 |
卖出 |
| 09:32:00 |
12.35 |
55 |
21537 |
卖出 |
| 09:32:03 |
12.35 |
134 |
21671 |
卖出 |
| 09:32:06 |
12.35 |
303 |
21974 |
卖出 |
| 09:32:09 |
12.35 |
113 |
22087 |
买入 |
| 09:32:12 |
12.35 |
91 |
22178 |
买入 |
| 09:32:15 |
12.36 |
234 |
22412 |
买入 |
| 09:32:18 |
12.4 |
177 |
22589 |
买入 |
| 09:32:21 |
12.41 |
93 |
22682 |
买入 |
| 09:32:24 |
12.42 |
165 |
22847 |
卖出 |
| 09:32:27 |
12.44 |
186 |
23033 |
卖出 |
| 09:32:30 |
12.41 |
417 |
23450 |
卖出 |
| 09:32:33 |
12.4 |
225 |
23675 |
卖出 |
| 09:32:36 |
12.42 |
77 |
23752 |
买入 |
| 09:32:39 |
12.43 |
98 |
23850 |
买入 |
| 09:32:42 |
12.44 |
57 |
23907 |
买入 |
| 09:32:45 |
12.49 |
290 |
24197 |
买入 |
| 09:32:48 |
12.44 |
205 |
24402 |
卖出 |
| 09:32:51 |
12.49 |
90 |
24492 |
买入 |
| 09:32:54 |
12.5 |
38 |
24530 |
买入 |
| 09:32:57 |
12.5 |
132 |
24662 |
买入 |
| 09:33:00 |
12.51 |
185 |
24847 |
买入 |
| 09:33:03 |
12.53 |
368 |
25215 |
买入 |
| 09:33:06 |
12.53 |
153 |
25368 |
买入 |
| 09:33:09 |
12.53 |
75 |
25443 |
买入 |
| 09:33:12 |
12.53 |
136 |
25579 |
买入 |
| 09:33:15 |
12.53 |
119 |
25698 |
买入 |
| 09:33:18 |
12.51 |
185 |
25883 |
卖出 |
| 09:33:21 |
12.52 |
119 |
26002 |
买入 |
| 09:33:24 |
12.51 |
89 |
26091 |
卖出 |
| 09:33:27 |
12.51 |
440 |
26531 |
卖出 |
| 09:33:30 |
12.51 |
103 |
26634 |
卖出 |
| 09:33:33 |
12.52 |
268 |
26902 |
买入 |
| 09:33:36 |
12.52 |
65 |
26967 |
卖出 |
| 09:33:39 |
12.53 |
217 |
27184 |
买入 |
| 09:33:42 |
12.5 |
403 |
27587 |
卖出 |
| 09:33:45 |
12.51 |
457 |
28044 |
买入 |
| 09:33:48 |
12.53 |
114 |
28158 |
买入 |
| 09:33:51 |
12.51 |
43 |
28201 |
卖出 |
| 09:33:54 |
12.51 |
56 |
28257 |
买入 |
| 09:33:57 |
12.5 |
429 |
28686 |
卖出 |
| 09:34:00 |
12.48 |
67 |
28753 |
卖出 |
| 09:34:03 |
12.47 |
127 |
28880 |
卖出 |
| 09:34:06 |
12.47 |
221 |
29101 |
买入 |
| 09:34:09 |
12.47 |
35 |
29136 |
买入 |
| 09:34:12 |
12.46 |
86 |
29222 |
卖出 |
| 09:34:15 |
12.45 |
231 |
29453 |
卖出 |
| 09:34:18 |
12.43 |
368 |
29821 |
卖出 |
| 09:34:21 |
12.43 |
51 |
29872 |
卖出 |
| 09:34:24 |
12.42 |
106 |
29978 |
卖出 |
| 09:34:27 |
12.42 |
87 |
30065 |
卖出 |
| 09:34:30 |
12.41 |
39 |
30104 |
卖出 |
| 09:34:33 |
12.41 |
44 |
30148 |
买入 |
| 09:34:36 |
12.4 |
45 |
30193 |
卖出 |
| 09:34:39 |
12.39 |
136 |
30329 |
卖出 |
| 09:34:42 |
12.38 |
18 |
30347 |
卖出 |
| 09:34:45 |
12.38 |
41 |
30388 |
买入 |
| 09:34:48 |
12.36 |
26 |
30414 |
卖出 |
| 09:34:51 |
12.36 |
38 |
30452 |
买入 |
| 09:34:54 |
12.35 |
37 |
30489 |
卖出 |
| 09:34:57 |
12.33 |
75 |
30564 |
卖出 |
| 09:35:00 |
12.33 |
42 |
30606 |
卖出 |
| 09:35:03 |
12.35 |
62 |
30668 |
买入 |
| 09:35:06 |
12.34 |
132 |
30800 |
卖出 |
| 09:35:09 |
12.33 |
49 |
30849 |
卖出 |
| 09:35:12 |
12.32 |
109 |
30958 |
卖出 |
| 09:35:15 |
12.31 |
84 |
31042 |
卖出 |
| 09:35:18 |
12.31 |
128 |
31170 |
卖出 |
| 09:35:21 |
12.3 |
238 |
31408 |
卖出 |
| 09:35:24 |
12.3 |
146 |
31554 |
卖出 |
| 09:35:27 |
12.3 |
56 |
31610 |
卖出 |
| 09:35:30 |
12.3 |
10 |
31620 |
买入 |
| 09:35:33 |
12.3 |
289 |
31909 |
买入 |
| 09:35:36 |
12.3 |
56 |
31965 |
卖出 |
| 09:35:39 |
12.31 |
87 |
32052 |
买入 |
| 09:35:42 |
12.31 |
65 |
32117 |
卖出 |
| 09:35:45 |
12.31 |
15 |
32132 |
卖出 |
| 09:35:48 |
12.31 |
326 |
32458 |
卖出 |
| 09:35:51 |
12.31 |
64 |
32522 |
买入 |
| 09:35:54 |
12.31 |
20 |
32542 |
买入 |
| 09:35:57 |
12.3 |
502 |
33044 |
卖出 |
| 09:36:00 |
12.3 |
116 |
33160 |
卖出 |
| 09:36:03 |
12.28 |
149 |
33309 |
卖出 |
| 09:36:06 |
12.3 |
279 |
33588 |
买入 |
| 09:36:09 |
12.3 |
274 |
33862 |
卖出 |
| 09:36:12 |
12.27 |
25 |
33887 |
卖出 |
| 09:36:15 |
12.25 |
44 |
33931 |
卖出 |
| 09:36:18 |
12.25 |
302 |
34233 |
买入 |
| 09:36:21 |
12.19 |
26 |
34259 |
卖出 |
| 09:36:24 |
12.2 |
154 |
34413 |
买入 |
| 09:36:27 |
12.2 |
23 |
34436 |
买入 |
| 09:36:30 |
12.27 |
55 |
34491 |
买入 |
| 09:36:33 |
12.28 |
58 |
34549 |
卖出 |
| 09:36:36 |
12.25 |
52 |
34601 |
卖出 |
| 09:36:39 |
12.25 |
11 |
34612 |
卖出 |
| 09:36:42 |
12.26 |
27 |
34639 |
买入 |
| 09:36:45 |
12.25 |
85 |
34724 |
卖出 |
| 09:36:48 |
12.25 |
92 |
34816 |
卖出 |
| 09:36:51 |
12.24 |
57 |
34873 |
卖出 |
| 09:36:54 |
12.21 |
60 |
34933 |
卖出 |
| 09:36:57 |
12.21 |
23 |
34956 |
卖出 |
| 09:37:00 |
12.24 |
46 |
35002 |
买入 |
| 09:37:03 |
12.24 |
60 |
35062 |
卖出 |
| 09:37:06 |
12.25 |
229 |
35291 |
买入 |
| 09:37:09 |
12.25 |
97 |
35388 |
卖出 |
| 09:37:15 |
12.26 |
14 |
35402 |
买入 |
| 09:37:21 |
12.28 |
12 |
35414 |
买入 |
| 09:37:24 |
12.27 |
99 |
35513 |
卖出 |
| 09:37:27 |
12.28 |
14 |
35527 |
卖出 |
| 09:37:30 |
12.31 |
128 |
35655 |
买入 |
| 09:37:36 |
12.31 |
44 |
35699 |
买入 |
| 09:37:39 |
12.31 |
151 |
35850 |
买入 |
| 09:37:42 |
12.32 |
197 |
36047 |
买入 |
| 09:37:48 |
12.32 |
59 |
36106 |
卖出 |
| 09:37:51 |
12.34 |
70 |
36176 |
买入 |
| 09:37:54 |
12.34 |
3 |
36179 |
卖出 |
| 09:37:57 |
12.37 |
141 |
36320 |
买入 |
| 09:38:00 |
12.37 |
41 |
36361 |
卖出 |
| 09:38:03 |
12.4 |
71 |
36432 |
买入 |
| 09:38:06 |
12.4 |
109 |
36541 |
买入 |
| 09:38:09 |
12.4 |
97 |
36638 |
买入 |
| 09:38:12 |
12.39 |
40 |
36678 |
买入 |
| 09:38:15 |
12.4 |
21 |
36699 |
买入 |
| 09:38:18 |
12.4 |
48 |
36747 |
买入 |
| 09:38:21 |
12.4 |
6 |
36753 |
买入 |
| 09:38:24 |
12.4 |
93 |
36846 |
买入 |
| 09:38:27 |
12.4 |
54 |
36900 |
买入 |
| 09:38:30 |
12.4 |
5 |
36905 |
卖出 |
| 09:38:33 |
12.4 |
12 |
36917 |
卖出 |
| 09:38:36 |
12.4 |
34 |
36951 |
卖出 |
| 09:38:39 |
12.41 |
203 |
37154 |
买入 |
| 09:38:42 |
12.4 |
193 |
37347 |
卖出 |
| 09:38:45 |
12.4 |
8 |
37355 |
卖出 |
| 09:38:48 |
12.42 |
233 |
37588 |
买入 |
| 09:38:51 |
12.41 |
67 |
37655 |
卖出 |
| 09:38:54 |
12.41 |
64 |
37719 |
卖出 |
| 09:38:57 |
12.41 |
66 |
37785 |
卖出 |
| 09:39:00 |
12.4 |
25 |
37810 |
卖出 |
| 09:39:03 |
12.4 |
372 |
38182 |
卖出 |
| 09:39:06 |
12.39 |
124 |
38306 |
卖出 |
| 09:39:09 |
12.38 |
156 |
38462 |
卖出 |
| 09:39:12 |
12.38 |
3 |
38465 |
卖出 |
| 09:39:15 |
12.37 |
36 |
38501 |
卖出 |
| 09:39:18 |
12.37 |
39 |
38540 |
卖出 |
| 09:39:21 |
12.37 |
170 |
38710 |
卖出 |
| 09:39:24 |
12.37 |
110 |
38820 |
卖出 |
| 09:39:27 |
12.37 |
160 |
38980 |
买入 |
| 09:39:30 |
12.36 |
99 |
39079 |
卖出 |
| 09:39:33 |
12.36 |
2 |
39081 |
买入 |
| 09:39:36 |
12.35 |
27 |
39108 |
卖出 |
| 09:39:39 |
12.36 |
37 |
39145 |
买入 |
| 09:39:42 |
12.36 |
3 |
39148 |
买入 |
| 09:39:45 |
12.36 |
70 |
39218 |
买入 |
| 09:39:48 |
12.36 |
34 |
39252 |
买入 |
| 09:39:51 |
12.4 |
169 |
39421 |
买入 |
| 09:39:54 |
12.41 |
111 |
39532 |
买入 |
| 09:39:57 |
12.44 |
210 |
39742 |
买入 |
| 09:40:00 |
12.44 |
200 |
39942 |
卖出 |
| 09:40:03 |
12.44 |
17 |
39959 |
买入 |
| 09:40:06 |
12.45 |
61 |
40020 |
买入 |
| 09:40:09 |
12.46 |
26 |
40046 |
买入 |
| 09:40:12 |
12.47 |
71 |
40117 |
买入 |
| 09:40:15 |
12.52 |
169 |
40286 |
买入 |
| 09:40:18 |
12.57 |
255 |
40541 |
买入 |
| 09:40:21 |
12.59 |
555 |
41096 |
买入 |
| 09:40:24 |
12.6 |
168 |
41264 |
买入 |
| 09:40:27 |
12.66 |
35 |
41299 |
买入 |
| 09:40:30 |
12.65 |
184 |
41483 |
卖出 |
| 09:40:33 |
12.72 |
131 |
41614 |
买入 |
| 09:40:36 |
12.73 |
198 |
41812 |
买入 |
| 09:40:39 |
12.85 |
4154 |
45966 |
买入 |
| 09:40:42 |
12.85 |
255 |
46221 |
卖出 |
| 09:40:45 |
12.85 |
184 |
46405 |
卖出 |
| 09:40:48 |
12.85 |
138 |
46543 |
卖出 |
| 09:40:51 |
12.85 |
161 |
46704 |
卖出 |
| 09:40:54 |
12.85 |
161 |
46865 |
卖出 |
| 09:40:57 |
12.85 |
550 |
47415 |
卖出 |
| 09:41:00 |
12.85 |
880 |
48295 |
卖出 |