巴比食品[605338]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
29.6 |
2 |
2 |
集合竞价 |
| 09:15:07 |
29.56 |
4 |
4 |
集合竞价 |
| 09:15:13 |
29.55 |
4 |
4 |
集合竞价 |
| 09:18:37 |
29.55 |
7 |
7 |
集合竞价 |
| 09:19:25 |
29.55 |
7 |
7 |
集合竞价 |
| 09:20:43 |
29.55 |
7 |
7 |
集合竞价 |
| 09:23:01 |
29.56 |
9 |
9 |
集合竞价 |
| 09:23:13 |
29.66 |
10 |
10 |
集合竞价 |
| 09:24:16 |
29.66 |
17 |
17 |
集合竞价 |
| 09:24:46 |
29.77 |
17 |
17 |
集合竞价 |
| 09:24:52 |
29.77 |
59 |
59 |
集合竞价 |
| 09:24:55 |
29.77 |
59 |
59 |
集合竞价 |
| 09:24:58 |
29.77 |
102 |
102 |
集合竞价 |
| 09:25:04 |
29.77 |
170 |
272 |
卖出 |
| 09:30:04 |
29.77 |
39 |
311 |
卖出 |
| 09:30:07 |
29.85 |
91 |
402 |
买入 |
| 09:30:10 |
29.85 |
75 |
477 |
买入 |
| 09:30:13 |
29.77 |
138 |
615 |
卖出 |
| 09:30:16 |
29.77 |
12 |
627 |
买入 |
| 09:30:19 |
29.77 |
32 |
659 |
买入 |
| 09:30:22 |
29.68 |
6 |
665 |
卖出 |
| 09:30:25 |
29.77 |
2 |
667 |
买入 |
| 09:30:28 |
29.77 |
4 |
671 |
买入 |
| 09:30:31 |
29.77 |
4 |
675 |
买入 |
| 09:30:34 |
29.82 |
3 |
678 |
买入 |
| 09:30:37 |
29.82 |
2 |
680 |
买入 |
| 09:30:55 |
29.81 |
3 |
683 |
买入 |
| 09:30:58 |
29.82 |
6 |
689 |
买入 |
| 09:31:01 |
29.84 |
160 |
849 |
买入 |
| 09:31:04 |
29.85 |
77 |
926 |
买入 |
| 09:31:07 |
29.9 |
72 |
998 |
买入 |
| 09:31:10 |
29.92 |
34 |
1032 |
买入 |
| 09:31:13 |
29.92 |
48 |
1080 |
买入 |
| 09:31:16 |
29.9 |
22 |
1102 |
卖出 |
| 09:31:19 |
29.92 |
28 |
1130 |
买入 |
| 09:31:22 |
29.9 |
2 |
1132 |
卖出 |
| 09:31:25 |
29.9 |
75 |
1207 |
卖出 |
| 09:31:28 |
29.85 |
45 |
1252 |
卖出 |
| 09:31:31 |
29.92 |
31 |
1283 |
买入 |
| 09:31:34 |
29.9 |
44 |
1327 |
卖出 |
| 09:31:37 |
29.95 |
2 |
1329 |
买入 |
| 09:31:40 |
29.96 |
54 |
1383 |
买入 |
| 09:31:43 |
29.9 |
27 |
1410 |
卖出 |
| 09:31:46 |
29.96 |
23 |
1433 |
买入 |
| 09:31:49 |
29.96 |
14 |
1447 |
买入 |
| 09:31:52 |
29.97 |
93 |
1540 |
买入 |
| 09:31:55 |
29.98 |
7 |
1547 |
买入 |
| 09:31:58 |
29.99 |
16 |
1563 |
买入 |
| 09:32:01 |
30 |
126 |
1689 |
买入 |
| 09:32:04 |
30 |
216 |
1905 |
买入 |
| 09:32:07 |
30.05 |
2 |
1907 |
买入 |
| 09:32:10 |
30 |
56 |
1963 |
卖出 |
| 09:32:13 |
30.09 |
9 |
1972 |
买入 |
| 09:32:16 |
30 |
7 |
1979 |
卖出 |
| 09:32:22 |
30.05 |
5 |
1984 |
买入 |
| 09:32:28 |
30.05 |
37 |
2021 |
买入 |
| 09:32:31 |
30.1 |
28 |
2049 |
买入 |
| 09:32:34 |
30.09 |
15 |
2064 |
卖出 |
| 09:32:37 |
30.13 |
1 |
2065 |
买入 |
| 09:32:40 |
30.2 |
9 |
2074 |
买入 |
| 09:32:43 |
30.2 |
2 |
2076 |
卖出 |
| 09:32:46 |
30.25 |
45 |
2121 |
买入 |
| 09:32:49 |
30.25 |
35 |
2156 |
买入 |
| 09:32:52 |
30.25 |
36 |
2192 |
买入 |
| 09:32:55 |
30.27 |
21 |
2213 |
买入 |
| 09:32:58 |
30.29 |
42 |
2255 |
买入 |
| 09:33:01 |
30.27 |
36 |
2291 |
卖出 |
| 09:33:04 |
30.27 |
18 |
2309 |
买入 |
| 09:33:07 |
30.28 |
23 |
2332 |
买入 |
| 09:33:10 |
30.26 |
73 |
2405 |
卖出 |
| 09:33:13 |
30.25 |
62 |
2467 |
卖出 |
| 09:33:16 |
30.24 |
32 |
2499 |
卖出 |
| 09:33:19 |
30.22 |
11 |
2510 |
卖出 |
| 09:33:22 |
30.2 |
12 |
2522 |
卖出 |
| 09:33:25 |
30.2 |
19 |
2541 |
卖出 |
| 09:33:28 |
30.2 |
72 |
2613 |
卖出 |
| 09:33:34 |
30.2 |
17 |
2630 |
买入 |
| 09:33:37 |
30.14 |
15 |
2645 |
卖出 |
| 09:33:40 |
30.2 |
2 |
2647 |
买入 |
| 09:33:43 |
30.14 |
7 |
2654 |
卖出 |
| 09:33:46 |
30.15 |
7 |
2661 |
买入 |
| 09:33:49 |
30.18 |
14 |
2675 |
买入 |
| 09:33:52 |
30.17 |
26 |
2701 |
卖出 |
| 09:33:55 |
30.17 |
15 |
2716 |
买入 |
| 09:33:58 |
30.15 |
10 |
2726 |
卖出 |
| 09:34:01 |
30.17 |
5 |
2731 |
买入 |
| 09:34:04 |
30.15 |
54 |
2785 |
卖出 |
| 09:34:07 |
30.15 |
10 |
2795 |
买入 |
| 09:34:10 |
30.15 |
20 |
2815 |
买入 |
| 09:34:19 |
30.14 |
5 |
2820 |
卖出 |
| 09:34:22 |
30.14 |
10 |
2830 |
卖出 |
| 09:34:25 |
30.14 |
1 |
2831 |
卖出 |
| 09:34:28 |
30.14 |
20 |
2851 |
卖出 |
| 09:34:31 |
30.12 |
4 |
2855 |
买入 |
| 09:34:37 |
30.09 |
8 |
2863 |
卖出 |
| 09:34:46 |
30.08 |
7 |
2870 |
卖出 |
| 09:34:49 |
30.07 |
8 |
2878 |
卖出 |
| 09:34:52 |
30.07 |
2 |
2880 |
卖出 |
| 09:34:55 |
30.07 |
38 |
2918 |
卖出 |
| 09:34:58 |
30.07 |
22 |
2940 |
买入 |
| 09:35:01 |
30.07 |
56 |
2996 |
卖出 |
| 09:35:04 |
30.05 |
18 |
3014 |
卖出 |
| 09:35:10 |
30.02 |
11 |
3025 |
卖出 |
| 09:35:13 |
30.02 |
2 |
3027 |
卖出 |
| 09:35:19 |
30.02 |
2 |
3029 |
卖出 |
| 09:35:22 |
30.02 |
16 |
3045 |
卖出 |
| 09:35:28 |
30.02 |
3 |
3048 |
买入 |
| 09:35:34 |
30 |
6 |
3054 |
卖出 |
| 09:35:37 |
30.05 |
20 |
3074 |
买入 |
| 09:35:43 |
30.04 |
6 |
3080 |
买入 |
| 09:35:52 |
30.02 |
3 |
3083 |
卖出 |
| 09:35:58 |
30.02 |
9 |
3092 |
卖出 |
| 09:36:04 |
30 |
32 |
3124 |
卖出 |
| 09:36:07 |
30.02 |
9 |
3133 |
买入 |
| 09:36:10 |
30 |
8 |
3141 |
卖出 |
| 09:36:25 |
30.02 |
26 |
3167 |
卖出 |
| 09:36:28 |
30.03 |
2 |
3169 |
买入 |
| 09:36:31 |
30 |
12 |
3181 |
卖出 |
| 09:36:34 |
30 |
10 |
3191 |
卖出 |
| 09:36:37 |
30 |
39 |
3230 |
卖出 |
| 09:36:40 |
29.99 |
91 |
3321 |
卖出 |
| 09:36:43 |
29.98 |
8 |
3329 |
卖出 |
| 09:36:49 |
29.95 |
17 |
3346 |
卖出 |
| 09:36:52 |
29.95 |
1 |
3347 |
卖出 |
| 09:36:55 |
29.91 |
1 |
3348 |
卖出 |
| 09:37:01 |
29.92 |
10 |
3358 |
买入 |
| 09:37:04 |
29.9 |
17 |
3375 |
卖出 |
| 09:37:07 |
29.87 |
1 |
3376 |
卖出 |
| 09:37:10 |
29.85 |
2 |
3378 |
卖出 |
| 09:37:13 |
29.85 |
4 |
3382 |
卖出 |
| 09:37:16 |
29.88 |
14 |
3396 |
买入 |
| 09:37:19 |
29.9 |
8 |
3404 |
买入 |
| 09:37:22 |
29.91 |
23 |
3427 |
买入 |
| 09:37:25 |
29.9 |
23 |
3450 |
卖出 |
| 09:37:31 |
29.91 |
8 |
3458 |
卖出 |
| 09:37:34 |
29.91 |
12 |
3470 |
买入 |
| 09:37:37 |
29.99 |
9 |
3479 |
买入 |
| 09:37:40 |
29.99 |
3 |
3482 |
卖出 |
| 09:37:43 |
29.99 |
4 |
3486 |
买入 |
| 09:37:46 |
29.99 |
5 |
3491 |
买入 |
| 09:37:52 |
30 |
18 |
3509 |
买入 |
| 09:37:55 |
30 |
40 |
3549 |
卖出 |
| 09:38:01 |
30.01 |
6 |
3555 |
买入 |
| 09:38:04 |
30.01 |
4 |
3559 |
卖出 |
| 09:38:07 |
30 |
9 |
3568 |
卖出 |
| 09:38:10 |
30 |
7 |
3575 |
卖出 |
| 09:38:13 |
30 |
32 |
3607 |
卖出 |
| 09:38:16 |
30.01 |
36 |
3643 |
买入 |
| 09:38:19 |
30.01 |
23 |
3666 |
买入 |
| 09:38:22 |
30 |
24 |
3690 |
卖出 |
| 09:38:25 |
30 |
29 |
3719 |
卖出 |
| 09:38:31 |
30 |
45 |
3764 |
卖出 |
| 09:38:34 |
30 |
1 |
3765 |
买入 |
| 09:38:37 |
30 |
13 |
3778 |
买入 |
| 09:38:49 |
30.01 |
26 |
3804 |
卖出 |
| 09:38:52 |
29.91 |
29 |
3833 |
卖出 |
| 09:38:55 |
30.01 |
2 |
3835 |
买入 |
| 09:39:04 |
29.9 |
4 |
3839 |
卖出 |
| 09:39:07 |
29.98 |
10 |
3849 |
买入 |
| 09:39:16 |
29.99 |
5 |
3854 |
买入 |
| 09:39:22 |
30 |
133 |
3987 |
买入 |
| 09:39:28 |
29.9 |
4 |
3991 |
卖出 |
| 09:39:34 |
29.9 |
4 |
3995 |
卖出 |
| 09:39:37 |
29.89 |
2 |
3997 |
买入 |
| 09:39:40 |
29.88 |
11 |
4008 |
卖出 |
| 09:39:46 |
29.88 |
4 |
4012 |
卖出 |
| 09:39:49 |
29.9 |
2 |
4014 |
卖出 |
| 09:39:52 |
29.9 |
1 |
4015 |
卖出 |
| 09:39:55 |
29.9 |
2 |
4017 |
卖出 |
| 09:40:01 |
29.95 |
20 |
4037 |
买入 |
| 09:40:04 |
29.92 |
2 |
4039 |
卖出 |
| 09:40:07 |
29.9 |
3 |
4042 |
卖出 |
| 09:40:10 |
29.9 |
2 |
4044 |
卖出 |
| 09:40:13 |
29.9 |
8 |
4052 |
卖出 |
| 09:40:34 |
29.95 |
13 |
4065 |
买入 |
| 09:40:37 |
29.94 |
1 |
4066 |
买入 |
| 09:40:40 |
29.95 |
11 |
4077 |
买入 |
| 09:40:43 |
29.94 |
1 |
4078 |
卖出 |
| 09:40:46 |
29.95 |
5 |
4083 |
买入 |
| 09:40:52 |
29.95 |
17 |
4100 |
买入 |
| 09:40:55 |
29.96 |
9 |
4109 |
买入 |
| 09:40:58 |
29.97 |
2 |
4111 |
买入 |
| 09:41:01 |
29.95 |
4 |
4115 |
卖出 |
| 09:41:04 |
29.97 |
44 |
4159 |
买入 |
| 09:41:07 |
29.97 |
7 |
4166 |
卖出 |
| 09:41:10 |
29.99 |
4 |
4170 |
买入 |
| 09:41:13 |
30.05 |
139 |
4309 |
买入 |
| 09:41:16 |
30.05 |
14 |
4323 |
卖出 |
| 09:41:19 |
30.05 |
20 |
4343 |
卖出 |
| 09:41:22 |
30.05 |
20 |
4363 |
卖出 |
| 09:41:25 |
30.1 |
18 |
4381 |
买入 |
| 09:41:31 |
30.1 |
9 |
4390 |
买入 |
| 09:41:34 |
30.13 |
4 |
4394 |
买入 |
| 09:41:37 |
30.13 |
1 |
4395 |
买入 |
| 09:41:40 |
30.14 |
8 |
4403 |
买入 |
| 09:41:43 |
30.12 |
18 |
4421 |
卖出 |
| 09:41:46 |
30.14 |
56 |
4477 |
买入 |
| 09:41:52 |
30.16 |
130 |
4607 |
买入 |
| 09:41:55 |
30.2 |
33 |
4640 |
买入 |
| 09:41:58 |
30.2 |
9 |
4649 |
买入 |
| 09:42:07 |
30.2 |
9 |
4658 |
买入 |
| 09:42:13 |
30.14 |
13 |
4671 |
卖出 |
| 09:42:22 |
30.14 |
5 |
4676 |
卖出 |
| 09:42:25 |
30.16 |
15 |
4691 |
买入 |
| 09:42:28 |
30.14 |
7 |
4698 |
卖出 |
| 09:42:31 |
30.11 |
13 |
4711 |
卖出 |
| 09:42:34 |
30.12 |
4 |
4715 |
买入 |
| 09:42:37 |
30.12 |
26 |
4741 |
买入 |
| 09:42:40 |
30.12 |
3 |
4744 |
买入 |
| 09:42:43 |
30.14 |
1 |
4745 |
买入 |
| 09:42:52 |
30.16 |
70 |
4815 |
买入 |
| 09:42:55 |
30.16 |
11 |
4826 |
买入 |
| 09:42:58 |
30.14 |
7 |
4833 |
卖出 |
| 09:43:01 |
30.12 |
22 |
4855 |
卖出 |
| 09:43:04 |
30.16 |
12 |
4867 |
买入 |
| 09:43:07 |
30.15 |
28 |
4895 |
卖出 |
| 09:43:10 |
30.15 |
4 |
4899 |
卖出 |
| 09:43:13 |
30.16 |
8 |
4907 |
买入 |
| 09:43:16 |
30.11 |
14 |
4921 |
卖出 |
| 09:43:19 |
30.11 |
5 |
4926 |
卖出 |
| 09:43:28 |
30.21 |
145 |
5071 |
买入 |
| 09:43:31 |
30.21 |
5 |
5076 |
买入 |
| 09:43:34 |
30.1 |
5 |
5081 |
卖出 |
| 09:43:37 |
30.15 |
20 |
5101 |
买入 |
| 09:43:40 |
30.21 |
9 |
5110 |
买入 |
| 09:43:43 |
30.11 |
3 |
5113 |
卖出 |
| 09:44:01 |
30.13 |
3 |
5116 |
卖出 |
| 09:44:04 |
30.11 |
11 |
5127 |
卖出 |
| 09:44:07 |
30.11 |
3 |
5130 |
卖出 |
| 09:44:10 |
30.11 |
1 |
5131 |
卖出 |
| 09:44:13 |
30.11 |
12 |
5143 |
卖出 |
| 09:44:16 |
30.11 |
8 |
5151 |
卖出 |
| 09:44:22 |
30.1 |
9 |
5160 |
卖出 |
| 09:44:25 |
30.08 |
5 |
5165 |
卖出 |
| 09:44:31 |
30.1 |
9 |
5174 |
买入 |
| 09:44:34 |
30.08 |
14 |
5188 |
卖出 |
| 09:44:37 |
30.1 |
2 |
5190 |
买入 |
| 09:44:43 |
30.1 |
14 |
5204 |
买入 |
| 09:44:49 |
30.06 |
5 |
5209 |
卖出 |
| 09:44:58 |
30.07 |
2 |
5211 |
卖出 |
| 09:45:13 |
30.08 |
4 |
5215 |
卖出 |
| 09:45:19 |
30.08 |
10 |
5225 |
卖出 |
| 09:45:25 |
30.07 |
33 |
5258 |
卖出 |
| 09:45:28 |
30.07 |
16 |
5274 |
买入 |
| 09:45:34 |
30.07 |
1 |
5275 |
买入 |
| 09:45:37 |
30.07 |
4 |
5279 |
卖出 |
| 09:45:52 |
30.09 |
1 |
5280 |
买入 |
| 09:45:58 |
30.1 |
46 |
5326 |
买入 |
| 09:46:01 |
30.11 |
28 |
5354 |
买入 |
| 09:46:07 |
30.12 |
3 |
5357 |
卖出 |
| 09:46:13 |
30.15 |
25 |
5382 |
买入 |
| 09:46:22 |
30.15 |
12 |
5394 |
卖出 |
| 09:46:25 |
30.17 |
12 |
5406 |
买入 |
| 09:46:28 |
30.17 |
3 |
5409 |
买入 |
| 09:46:31 |
30.16 |
16 |
5425 |
卖出 |
| 09:46:34 |
30.17 |
1 |
5426 |
买入 |
| 09:46:37 |
30.2 |
66 |
5492 |
买入 |
| 09:46:40 |
30.21 |
122 |
5614 |
买入 |
| 09:46:43 |
30.23 |
12 |
5626 |
买入 |
| 09:46:46 |
30.19 |
2 |
5628 |
卖出 |
| 09:46:49 |
30.19 |
40 |
5668 |
卖出 |
| 09:46:52 |
30.25 |
17 |
5685 |
买入 |
| 09:47:01 |
30.2 |
20 |
5705 |
买入 |
| 09:47:04 |
30.18 |
15 |
5720 |
卖出 |
| 09:47:07 |
30.2 |
9 |
5729 |
买入 |
| 09:47:10 |
30.2 |
62 |
5791 |
买入 |
| 09:47:13 |
30.24 |
9 |
5800 |
买入 |
| 09:47:19 |
30.23 |
1 |
5801 |
买入 |
| 09:47:25 |
30.23 |
30 |
5831 |
卖出 |
| 09:47:31 |
30.26 |
18 |
5849 |
买入 |
| 09:47:37 |
30.25 |
1 |
5850 |
卖出 |
| 09:47:40 |
30.25 |
15 |
5865 |
卖出 |
| 09:47:43 |
30.25 |
2 |
5867 |
卖出 |
| 09:47:46 |
30.26 |
46 |
5913 |
买入 |
| 09:47:49 |
30.28 |
30 |
5943 |
买入 |
| 09:47:55 |
30.28 |
14 |
5957 |
卖出 |
| 09:47:58 |
30.26 |
7 |
5964 |
卖出 |
| 09:48:01 |
30.26 |
67 |
6031 |
卖出 |
| 09:48:04 |
30.28 |
3 |
6034 |
买入 |
| 09:48:07 |
30.29 |
19 |
6053 |
买入 |
| 09:48:13 |
30.29 |
3 |
6056 |
买入 |
| 09:48:16 |
30.28 |
117 |
6173 |
卖出 |
| 09:48:19 |
30.23 |
34 |
6207 |
卖出 |
| 09:48:22 |
30.18 |
16 |
6223 |
卖出 |
| 09:48:31 |
30.24 |
3 |
6226 |
买入 |
| 09:48:40 |
30.19 |
2 |
6228 |
卖出 |
| 09:48:43 |
30.19 |
4 |
6232 |
卖出 |
| 09:48:46 |
30.19 |
11 |
6243 |
买入 |
| 09:48:49 |
30.19 |
2 |
6245 |
卖出 |
| 09:48:52 |
30.19 |
3 |
6248 |
卖出 |
| 09:48:55 |
30.19 |
4 |
6252 |
卖出 |
| 09:48:58 |
30.22 |
5 |
6257 |
买入 |
| 09:49:04 |
30.19 |
4 |
6261 |
卖出 |
| 09:49:07 |
30.19 |
3 |
6264 |
卖出 |
| 09:49:13 |
30.19 |
15 |
6279 |
卖出 |
| 09:49:16 |
30.19 |
1 |
6280 |
卖出 |
| 09:49:19 |
30.19 |
11 |
6291 |
卖出 |
| 09:49:22 |
30.18 |
39 |
6330 |
卖出 |
| 09:49:25 |
30.18 |
75 |
6405 |
卖出 |
| 09:49:28 |
30.16 |
92 |
6497 |
卖出 |