南侨食品[605339]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:37 |
24.66 |
1 |
1 |
集合竞价 |
| 09:16:55 |
24.45 |
0 |
0 |
集合竞价 |
| 09:16:58 |
24.25 |
17 |
17 |
集合竞价 |
| 09:17:19 |
24.25 |
46 |
46 |
集合竞价 |
| 09:17:28 |
24.25 |
29 |
29 |
集合竞价 |
| 09:18:01 |
24.25 |
29 |
29 |
集合竞价 |
| 09:18:19 |
24.25 |
29 |
29 |
集合竞价 |
| 09:18:52 |
24.45 |
0 |
0 |
集合竞价 |
| 09:24:07 |
24.48 |
5 |
5 |
集合竞价 |
| 09:24:19 |
24.5 |
6 |
6 |
集合竞价 |
| 09:24:52 |
24.48 |
17 |
17 |
集合竞价 |
| 09:24:55 |
24.46 |
27 |
27 |
集合竞价 |
| 09:25:04 |
24.46 |
27 |
54 |
卖出 |
| 09:30:02 |
24.5 |
15 |
69 |
买入 |
| 09:30:05 |
24.5 |
37 |
106 |
卖出 |
| 09:30:08 |
24.5 |
12 |
118 |
卖出 |
| 09:30:11 |
24.5 |
6 |
124 |
卖出 |
| 09:30:14 |
24.6 |
15 |
139 |
买入 |
| 09:30:17 |
24.5 |
23 |
162 |
卖出 |
| 09:30:20 |
24.57 |
17 |
179 |
买入 |
| 09:30:23 |
24.6 |
25 |
204 |
买入 |
| 09:30:26 |
24.6 |
10 |
214 |
买入 |
| 09:30:29 |
24.53 |
5 |
219 |
卖出 |
| 09:30:32 |
24.53 |
6 |
225 |
买入 |
| 09:30:35 |
24.6 |
20 |
245 |
买入 |
| 09:30:38 |
24.5 |
50 |
295 |
卖出 |
| 09:30:44 |
24.6 |
1 |
296 |
买入 |
| 09:30:47 |
24.59 |
1 |
297 |
卖出 |
| 09:30:50 |
24.59 |
4 |
301 |
卖出 |
| 09:30:56 |
24.61 |
23 |
324 |
买入 |
| 09:30:59 |
24.61 |
7 |
331 |
买入 |
| 09:31:02 |
24.61 |
3 |
334 |
卖出 |
| 09:31:05 |
24.63 |
14 |
348 |
买入 |
| 09:31:08 |
24.61 |
10 |
358 |
卖出 |
| 09:31:11 |
24.65 |
8 |
366 |
买入 |
| 09:31:14 |
24.63 |
6 |
372 |
卖出 |
| 09:31:17 |
24.63 |
11 |
383 |
卖出 |
| 09:31:20 |
24.64 |
33 |
416 |
买入 |
| 09:31:23 |
24.63 |
56 |
472 |
卖出 |
| 09:31:26 |
24.64 |
12 |
484 |
买入 |
| 09:31:29 |
24.64 |
20 |
504 |
卖出 |
| 09:31:32 |
24.64 |
25 |
529 |
卖出 |
| 09:31:41 |
24.65 |
16 |
545 |
买入 |
| 09:31:44 |
24.64 |
1 |
546 |
卖出 |
| 09:31:47 |
24.64 |
4 |
550 |
买入 |
| 09:31:50 |
24.64 |
3 |
553 |
买入 |
| 09:31:53 |
24.64 |
50 |
603 |
买入 |
| 09:31:56 |
24.64 |
8 |
611 |
卖出 |
| 09:31:59 |
24.64 |
22 |
633 |
卖出 |
| 09:32:02 |
24.65 |
5 |
638 |
卖出 |
| 09:32:05 |
24.66 |
5 |
643 |
买入 |
| 09:32:08 |
24.65 |
3 |
646 |
卖出 |
| 09:32:14 |
24.65 |
33 |
679 |
卖出 |
| 09:32:17 |
24.65 |
10 |
689 |
卖出 |
| 09:32:20 |
24.65 |
8 |
697 |
买入 |
| 09:32:23 |
24.65 |
3 |
700 |
买入 |
| 09:32:26 |
24.65 |
6 |
706 |
买入 |
| 09:32:32 |
24.65 |
10 |
716 |
卖出 |
| 09:32:35 |
24.64 |
4 |
720 |
卖出 |
| 09:32:38 |
24.65 |
6 |
726 |
卖出 |
| 09:32:41 |
24.64 |
25 |
751 |
卖出 |
| 09:32:47 |
24.65 |
7 |
758 |
买入 |
| 09:32:53 |
24.65 |
2 |
760 |
买入 |
| 09:32:56 |
24.64 |
17 |
777 |
卖出 |
| 09:32:59 |
24.64 |
6 |
783 |
买入 |
| 09:33:02 |
24.64 |
14 |
797 |
买入 |
| 09:33:05 |
24.64 |
10 |
807 |
卖出 |
| 09:33:08 |
24.65 |
35 |
842 |
买入 |
| 09:33:11 |
24.65 |
4 |
846 |
买入 |
| 09:33:14 |
24.66 |
36 |
882 |
买入 |
| 09:33:17 |
24.65 |
1 |
883 |
卖出 |
| 09:33:20 |
24.66 |
22 |
905 |
买入 |
| 09:33:23 |
24.67 |
11 |
916 |
买入 |
| 09:33:26 |
24.67 |
13 |
929 |
买入 |
| 09:33:29 |
24.67 |
11 |
940 |
买入 |
| 09:33:32 |
24.69 |
8 |
948 |
买入 |
| 09:33:35 |
24.68 |
39 |
987 |
卖出 |
| 09:33:38 |
24.69 |
1 |
988 |
买入 |
| 09:33:44 |
24.7 |
19 |
1007 |
买入 |
| 09:33:47 |
24.71 |
2 |
1009 |
买入 |
| 09:33:50 |
24.7 |
8 |
1017 |
卖出 |
| 09:33:59 |
24.7 |
69 |
1086 |
卖出 |
| 09:34:02 |
24.7 |
41 |
1127 |
买入 |
| 09:34:05 |
24.7 |
61 |
1188 |
买入 |
| 09:34:08 |
24.71 |
13 |
1201 |
买入 |
| 09:34:11 |
24.72 |
24 |
1225 |
买入 |
| 09:34:17 |
24.7 |
51 |
1276 |
卖出 |
| 09:34:20 |
24.72 |
14 |
1290 |
买入 |
| 09:34:23 |
24.72 |
9 |
1299 |
买入 |
| 09:34:26 |
24.7 |
35 |
1334 |
卖出 |
| 09:34:29 |
24.7 |
9 |
1343 |
卖出 |
| 09:34:35 |
24.7 |
8 |
1351 |
买入 |
| 09:34:38 |
24.65 |
43 |
1394 |
卖出 |
| 09:34:41 |
24.63 |
27 |
1421 |
卖出 |
| 09:34:44 |
24.64 |
19 |
1440 |
买入 |
| 09:34:47 |
24.63 |
40 |
1480 |
卖出 |
| 09:34:50 |
24.64 |
59 |
1539 |
买入 |
| 09:34:53 |
24.64 |
2 |
1541 |
买入 |
| 09:34:56 |
24.65 |
52 |
1593 |
买入 |
| 09:34:59 |
24.62 |
23 |
1616 |
卖出 |
| 09:35:02 |
24.62 |
33 |
1649 |
卖出 |
| 09:35:05 |
24.61 |
36 |
1685 |
卖出 |
| 09:35:08 |
24.61 |
8 |
1693 |
卖出 |
| 09:35:14 |
24.62 |
7 |
1700 |
买入 |
| 09:35:17 |
24.6 |
1 |
1701 |
卖出 |
| 09:35:23 |
24.6 |
21 |
1722 |
卖出 |
| 09:35:26 |
24.6 |
137 |
1859 |
卖出 |
| 09:35:29 |
24.58 |
20 |
1879 |
卖出 |
| 09:35:32 |
24.58 |
8 |
1887 |
卖出 |
| 09:35:41 |
24.52 |
35 |
1922 |
卖出 |
| 09:35:44 |
24.52 |
20 |
1942 |
卖出 |
| 09:35:47 |
24.52 |
1 |
1943 |
卖出 |
| 09:35:50 |
24.55 |
1 |
1944 |
买入 |
| 09:35:53 |
24.55 |
10 |
1954 |
买入 |
| 09:36:05 |
24.52 |
2 |
1956 |
卖出 |
| 09:36:08 |
24.52 |
5 |
1961 |
卖出 |
| 09:36:11 |
24.52 |
9 |
1970 |
卖出 |
| 09:36:14 |
24.54 |
3 |
1973 |
买入 |
| 09:36:35 |
24.55 |
4 |
1977 |
买入 |
| 09:36:41 |
24.55 |
1 |
1978 |
卖出 |
| 09:36:44 |
24.55 |
1 |
1979 |
买入 |
| 09:36:47 |
24.55 |
8 |
1987 |
买入 |
| 09:36:53 |
24.53 |
19 |
2006 |
卖出 |
| 09:36:56 |
24.53 |
2 |
2008 |
卖出 |
| 09:37:02 |
24.52 |
6 |
2014 |
卖出 |
| 09:37:05 |
24.51 |
6 |
2020 |
卖出 |
| 09:37:08 |
24.51 |
3 |
2023 |
卖出 |
| 09:37:11 |
24.51 |
2 |
2025 |
卖出 |
| 09:37:14 |
24.51 |
38 |
2063 |
卖出 |
| 09:37:20 |
24.51 |
15 |
2078 |
卖出 |
| 09:37:23 |
24.51 |
2 |
2080 |
卖出 |
| 09:37:26 |
24.51 |
15 |
2095 |
卖出 |
| 09:37:35 |
24.51 |
3 |
2098 |
买入 |
| 09:37:38 |
24.51 |
1 |
2099 |
买入 |
| 09:37:41 |
24.5 |
22 |
2121 |
卖出 |
| 09:37:47 |
24.51 |
16 |
2137 |
买入 |
| 09:37:50 |
24.5 |
15 |
2152 |
卖出 |
| 09:37:59 |
24.5 |
51 |
2203 |
卖出 |
| 09:38:02 |
24.5 |
2 |
2205 |
卖出 |
| 09:38:05 |
24.49 |
87 |
2292 |
卖出 |
| 09:38:08 |
24.49 |
17 |
2309 |
卖出 |
| 09:38:17 |
24.49 |
21 |
2330 |
卖出 |
| 09:38:20 |
24.48 |
8 |
2338 |
卖出 |
| 09:38:23 |
24.49 |
27 |
2365 |
买入 |
| 09:38:26 |
24.48 |
3 |
2368 |
卖出 |
| 09:38:29 |
24.49 |
104 |
2472 |
买入 |
| 09:38:38 |
24.48 |
7 |
2479 |
卖出 |
| 09:38:44 |
24.49 |
6 |
2485 |
买入 |
| 09:38:47 |
24.5 |
4 |
2489 |
买入 |
| 09:38:50 |
24.5 |
8 |
2497 |
买入 |
| 09:38:53 |
24.5 |
44 |
2541 |
买入 |
| 09:38:59 |
24.49 |
23 |
2564 |
卖出 |
| 09:39:02 |
24.49 |
8 |
2572 |
买入 |
| 09:39:05 |
24.49 |
2 |
2574 |
买入 |
| 09:39:08 |
24.49 |
4 |
2578 |
买入 |
| 09:39:17 |
24.49 |
22 |
2600 |
卖出 |
| 09:39:29 |
24.49 |
2 |
2602 |
买入 |
| 09:39:32 |
24.49 |
1 |
2603 |
买入 |
| 09:39:35 |
24.48 |
5 |
2608 |
卖出 |
| 09:39:38 |
24.48 |
32 |
2640 |
卖出 |
| 09:39:41 |
24.48 |
11 |
2651 |
卖出 |
| 09:39:44 |
24.49 |
23 |
2674 |
买入 |
| 09:39:47 |
24.48 |
5 |
2679 |
卖出 |
| 09:39:59 |
24.48 |
14 |
2693 |
卖出 |
| 09:40:08 |
24.47 |
11 |
2704 |
卖出 |
| 09:40:14 |
24.48 |
8 |
2712 |
买入 |
| 09:40:17 |
24.48 |
1 |
2713 |
买入 |
| 09:40:23 |
24.47 |
18 |
2731 |
买入 |
| 09:40:26 |
24.48 |
9 |
2740 |
买入 |
| 09:40:29 |
24.5 |
10 |
2750 |
买入 |
| 09:40:32 |
24.52 |
3 |
2753 |
买入 |
| 09:40:35 |
24.53 |
8 |
2761 |
买入 |
| 09:40:38 |
24.55 |
9 |
2770 |
买入 |
| 09:40:41 |
24.55 |
2 |
2772 |
卖出 |
| 09:40:44 |
24.55 |
1 |
2773 |
买入 |
| 09:40:47 |
24.56 |
7 |
2780 |
买入 |
| 09:40:56 |
24.6 |
3 |
2783 |
买入 |
| 09:40:59 |
24.6 |
3 |
2786 |
买入 |
| 09:41:05 |
24.56 |
10 |
2796 |
卖出 |
| 09:41:08 |
24.61 |
16 |
2812 |
买入 |
| 09:41:17 |
24.59 |
5 |
2817 |
买入 |
| 09:41:23 |
24.57 |
6 |
2823 |
卖出 |
| 09:41:26 |
24.57 |
1 |
2824 |
卖出 |
| 09:41:32 |
24.56 |
3 |
2827 |
卖出 |
| 09:41:35 |
24.58 |
11 |
2838 |
买入 |
| 09:41:44 |
24.58 |
1 |
2839 |
买入 |
| 09:41:47 |
24.59 |
2 |
2841 |
买入 |
| 09:41:50 |
24.58 |
2 |
2843 |
买入 |
| 09:41:53 |
24.58 |
5 |
2848 |
买入 |
| 09:41:56 |
24.58 |
2 |
2850 |
买入 |
| 09:41:59 |
24.57 |
32 |
2882 |
卖出 |
| 09:42:05 |
24.56 |
13 |
2895 |
卖出 |
| 09:42:08 |
24.56 |
1 |
2896 |
卖出 |
| 09:42:17 |
24.53 |
26 |
2922 |
卖出 |
| 09:42:20 |
24.53 |
27 |
2949 |
卖出 |
| 09:42:23 |
24.53 |
20 |
2969 |
买入 |
| 09:42:32 |
24.58 |
4 |
2973 |
买入 |
| 09:42:35 |
24.53 |
8 |
2981 |
卖出 |
| 09:42:41 |
24.59 |
10 |
2991 |
买入 |
| 09:42:44 |
24.56 |
31 |
3022 |
卖出 |
| 09:42:47 |
24.61 |
6 |
3028 |
买入 |
| 09:42:50 |
24.61 |
24 |
3052 |
买入 |
| 09:42:53 |
24.61 |
3 |
3055 |
买入 |
| 09:42:56 |
24.62 |
3 |
3058 |
买入 |
| 09:43:05 |
24.62 |
17 |
3075 |
买入 |
| 09:43:08 |
24.65 |
7 |
3082 |
买入 |
| 09:43:11 |
24.62 |
4 |
3086 |
卖出 |
| 09:43:14 |
24.62 |
10 |
3096 |
买入 |
| 09:43:17 |
24.63 |
3 |
3099 |
买入 |
| 09:43:26 |
24.65 |
15 |
3114 |
买入 |
| 09:43:29 |
24.62 |
10 |
3124 |
卖出 |
| 09:43:35 |
24.64 |
1 |
3125 |
卖出 |
| 09:43:38 |
24.65 |
10 |
3135 |
买入 |
| 09:43:44 |
24.67 |
12 |
3147 |
买入 |
| 09:43:53 |
24.7 |
100 |
3247 |
买入 |
| 09:43:59 |
24.67 |
3 |
3250 |
买入 |
| 09:44:02 |
24.71 |
43 |
3293 |
买入 |
| 09:44:05 |
24.71 |
15 |
3308 |
买入 |
| 09:44:08 |
24.71 |
16 |
3324 |
买入 |
| 09:44:11 |
24.71 |
90 |
3414 |
买入 |
| 09:44:14 |
24.73 |
20 |
3434 |
买入 |
| 09:44:17 |
24.72 |
21 |
3455 |
卖出 |
| 09:44:20 |
24.74 |
110 |
3565 |
买入 |
| 09:44:23 |
24.72 |
7 |
3572 |
买入 |
| 09:44:26 |
24.73 |
8 |
3580 |
卖出 |
| 09:44:29 |
24.71 |
3 |
3583 |
卖出 |
| 09:44:32 |
24.71 |
88 |
3671 |
卖出 |
| 09:44:35 |
24.78 |
146 |
3817 |
买入 |
| 09:44:38 |
24.75 |
13 |
3830 |
卖出 |
| 09:44:41 |
24.79 |
50 |
3880 |
买入 |
| 09:44:47 |
24.77 |
34 |
3914 |
卖出 |
| 09:44:50 |
24.84 |
87 |
4001 |
买入 |
| 09:44:53 |
24.85 |
41 |
4042 |
买入 |
| 09:44:56 |
24.88 |
79 |
4121 |
买入 |
| 09:44:59 |
24.89 |
4 |
4125 |
买入 |
| 09:45:02 |
24.87 |
136 |
4261 |
卖出 |
| 09:45:05 |
24.89 |
70 |
4331 |
买入 |
| 09:45:08 |
24.91 |
149 |
4480 |
买入 |
| 09:45:11 |
24.89 |
109 |
4589 |
卖出 |
| 09:45:14 |
24.92 |
45 |
4634 |
买入 |
| 09:45:17 |
24.9 |
94 |
4728 |
买入 |
| 09:45:20 |
24.87 |
18 |
4746 |
卖出 |
| 09:45:23 |
24.84 |
21 |
4767 |
卖出 |
| 09:45:26 |
24.88 |
129 |
4896 |
买入 |
| 09:45:29 |
24.88 |
27 |
4923 |
买入 |
| 09:45:32 |
24.84 |
3 |
4926 |
卖出 |
| 09:45:35 |
24.87 |
4 |
4930 |
买入 |
| 09:45:38 |
24.87 |
3 |
4933 |
买入 |
| 09:45:41 |
24.84 |
7 |
4940 |
卖出 |
| 09:45:47 |
24.84 |
22 |
4962 |
买入 |
| 09:45:50 |
24.81 |
30 |
4992 |
卖出 |
| 09:45:56 |
24.82 |
3 |
4995 |
买入 |
| 09:45:59 |
24.84 |
17 |
5012 |
买入 |
| 09:46:02 |
24.84 |
15 |
5027 |
卖出 |
| 09:46:05 |
24.85 |
21 |
5048 |
卖出 |
| 09:46:08 |
24.84 |
6 |
5054 |
卖出 |
| 09:46:11 |
24.86 |
22 |
5076 |
买入 |
| 09:46:14 |
24.9 |
118 |
5194 |
买入 |
| 09:46:17 |
24.86 |
39 |
5233 |
卖出 |
| 09:46:20 |
24.84 |
29 |
5262 |
卖出 |
| 09:46:23 |
24.94 |
5 |
5267 |
买入 |
| 09:46:29 |
24.94 |
5 |
5272 |
买入 |
| 09:46:32 |
24.94 |
38 |
5310 |
买入 |
| 09:46:35 |
24.95 |
113 |
5423 |
买入 |
| 09:46:38 |
24.95 |
3 |
5426 |
买入 |
| 09:46:41 |
24.95 |
18 |
5444 |
买入 |
| 09:46:44 |
24.95 |
27 |
5471 |
卖出 |
| 09:46:47 |
24.86 |
56 |
5527 |
卖出 |
| 09:46:50 |
24.93 |
23 |
5550 |
买入 |
| 09:46:53 |
24.93 |
54 |
5604 |
买入 |
| 09:46:59 |
24.95 |
64 |
5668 |
买入 |
| 09:47:02 |
24.95 |
67 |
5735 |
买入 |
| 09:47:05 |
24.95 |
5 |
5740 |
买入 |
| 09:47:08 |
24.93 |
33 |
5773 |
卖出 |
| 09:47:11 |
24.96 |
19 |
5792 |
买入 |
| 09:47:14 |
24.92 |
98 |
5890 |
卖出 |
| 09:47:17 |
24.96 |
80 |
5970 |
买入 |
| 09:47:20 |
24.95 |
25 |
5995 |
卖出 |
| 09:47:26 |
24.93 |
25 |
6020 |
卖出 |
| 09:47:29 |
24.92 |
4 |
6024 |
买入 |
| 09:47:32 |
24.92 |
40 |
6064 |
买入 |
| 09:47:35 |
24.93 |
1 |
6065 |
买入 |
| 09:47:38 |
24.88 |
31 |
6096 |
卖出 |
| 09:47:41 |
24.93 |
21 |
6117 |
买入 |
| 09:47:44 |
24.87 |
10 |
6127 |
卖出 |
| 09:47:50 |
24.89 |
1 |
6128 |
买入 |
| 09:47:53 |
24.92 |
45 |
6173 |
买入 |
| 09:47:56 |
24.92 |
17 |
6190 |
卖出 |
| 09:48:02 |
24.89 |
8 |
6198 |
卖出 |
| 09:48:05 |
24.88 |
4 |
6202 |
卖出 |
| 09:48:08 |
24.88 |
17 |
6219 |
卖出 |
| 09:48:11 |
24.88 |
4 |
6223 |
卖出 |
| 09:48:14 |
24.88 |
6 |
6229 |
卖出 |
| 09:48:17 |
24.88 |
20 |
6249 |
买入 |
| 09:48:26 |
24.87 |
3 |
6252 |
卖出 |
| 09:48:29 |
24.87 |
2 |
6254 |
卖出 |
| 09:48:38 |
24.87 |
2 |
6256 |
卖出 |
| 09:48:41 |
24.87 |
57 |
6313 |
卖出 |
| 09:48:44 |
24.87 |
5 |
6318 |
买入 |
| 09:48:47 |
24.87 |
25 |
6343 |
买入 |