千味央厨[001215]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
53.06 |
25 |
25 |
集合竞价 |
| 09:15:09 |
53.06 |
37 |
37 |
集合竞价 |
| 09:17:15 |
53.06 |
39 |
39 |
集合竞价 |
| 09:18:27 |
53.06 |
39 |
39 |
集合竞价 |
| 09:20:09 |
53.06 |
40 |
40 |
集合竞价 |
| 09:21:30 |
53.06 |
43 |
43 |
集合竞价 |
| 09:21:48 |
53.06 |
46 |
46 |
集合竞价 |
| 09:22:51 |
53.06 |
46 |
46 |
集合竞价 |
| 09:23:00 |
53.06 |
46 |
46 |
集合竞价 |
| 09:23:09 |
53.06 |
50 |
50 |
集合竞价 |
| 09:23:18 |
53.06 |
52 |
52 |
集合竞价 |
| 09:23:27 |
53.06 |
55 |
55 |
集合竞价 |
| 09:23:45 |
53.06 |
56 |
56 |
集合竞价 |
| 09:24:48 |
53.06 |
56 |
56 |
集合竞价 |
| 09:24:57 |
53.06 |
56 |
56 |
集合竞价 |
| 09:25:00 |
53.12 |
61 |
117 |
卖出 |
| 09:30:00 |
53.12 |
33 |
150 |
卖出 |
| 09:30:03 |
53.12 |
19 |
169 |
买入 |
| 09:30:06 |
53.07 |
16 |
185 |
卖出 |
| 09:30:09 |
53.07 |
1 |
186 |
买入 |
| 09:30:12 |
53.12 |
26 |
212 |
买入 |
| 09:30:15 |
53.06 |
10 |
222 |
卖出 |
| 09:30:18 |
53.29 |
87 |
309 |
买入 |
| 09:30:21 |
53.34 |
97 |
406 |
买入 |
| 09:30:27 |
53.35 |
2 |
408 |
买入 |
| 09:30:33 |
53.12 |
42 |
450 |
卖出 |
| 09:30:39 |
53.06 |
7 |
457 |
卖出 |
| 09:30:45 |
53.15 |
1 |
458 |
买入 |
| 09:30:48 |
53.06 |
2 |
460 |
卖出 |
| 09:30:51 |
53.06 |
1 |
461 |
卖出 |
| 09:30:54 |
53.06 |
5 |
466 |
买入 |
| 09:30:57 |
53 |
6 |
472 |
卖出 |
| 09:31:00 |
53 |
2 |
474 |
卖出 |
| 09:31:03 |
53.35 |
2 |
476 |
买入 |
| 09:31:09 |
53.35 |
5 |
481 |
买入 |
| 09:31:15 |
53.16 |
4 |
485 |
卖出 |
| 09:31:18 |
53.35 |
11 |
496 |
买入 |
| 09:31:24 |
53.17 |
7 |
503 |
卖出 |
| 09:31:30 |
53.17 |
4 |
507 |
卖出 |
| 09:31:33 |
53.17 |
2 |
509 |
卖出 |
| 09:31:39 |
53.2 |
2 |
511 |
卖出 |
| 09:32:00 |
53.21 |
1 |
512 |
卖出 |
| 09:32:06 |
53.17 |
5 |
517 |
卖出 |
| 09:32:09 |
53.18 |
2 |
519 |
买入 |
| 09:32:18 |
53.18 |
1 |
520 |
买入 |
| 09:32:27 |
53.19 |
4 |
524 |
买入 |
| 09:32:33 |
53.18 |
6 |
530 |
卖出 |
| 09:32:42 |
53.19 |
5 |
535 |
买入 |
| 09:33:00 |
53.06 |
6 |
541 |
卖出 |
| 09:33:03 |
53.06 |
1 |
542 |
卖出 |
| 09:33:09 |
53 |
1 |
543 |
卖出 |
| 09:33:12 |
53 |
1 |
544 |
卖出 |
| 09:33:15 |
53 |
17 |
561 |
卖出 |
| 09:33:18 |
53.19 |
5 |
566 |
买入 |
| 09:33:27 |
53.01 |
1 |
567 |
卖出 |
| 09:33:36 |
53.14 |
5 |
572 |
买入 |
| 09:33:51 |
53 |
1 |
573 |
卖出 |
| 09:33:54 |
53 |
1 |
574 |
卖出 |
| 09:34:00 |
52.84 |
1 |
575 |
卖出 |
| 09:34:03 |
53.06 |
7 |
582 |
买入 |
| 09:34:06 |
53 |
1 |
583 |
卖出 |
| 09:34:15 |
53.2 |
25 |
608 |
买入 |
| 09:34:18 |
53.15 |
6 |
614 |
卖出 |
| 09:34:21 |
53.41 |
5 |
619 |
买入 |
| 09:34:24 |
53.15 |
3 |
622 |
卖出 |
| 09:34:27 |
53.32 |
1 |
623 |
买入 |
| 09:34:30 |
53.32 |
1 |
624 |
买入 |
| 09:34:33 |
53.32 |
1 |
625 |
卖出 |
| 09:34:36 |
53.32 |
1 |
626 |
卖出 |
| 09:34:39 |
53.16 |
1 |
627 |
卖出 |
| 09:34:42 |
53.16 |
1 |
628 |
卖出 |
| 09:34:45 |
53.41 |
5 |
633 |
买入 |
| 09:34:57 |
53.41 |
2 |
635 |
买入 |
| 09:35:00 |
53.24 |
2 |
637 |
卖出 |
| 09:35:06 |
53.24 |
2 |
639 |
卖出 |
| 09:35:30 |
53.25 |
1 |
640 |
卖出 |
| 09:35:39 |
53.25 |
1 |
641 |
卖出 |
| 09:35:51 |
53.38 |
9 |
650 |
买入 |
| 09:35:54 |
53.26 |
1 |
651 |
卖出 |
| 09:36:06 |
53.38 |
1 |
652 |
买入 |
| 09:36:12 |
53.39 |
12 |
664 |
买入 |
| 09:36:27 |
53.38 |
3 |
667 |
卖出 |
| 09:36:36 |
53.34 |
19 |
686 |
卖出 |
| 09:36:48 |
53.28 |
3 |
689 |
卖出 |
| 09:36:51 |
53.27 |
2 |
691 |
卖出 |
| 09:37:00 |
53.28 |
5 |
696 |
买入 |
| 09:37:06 |
53.28 |
2 |
698 |
买入 |
| 09:37:15 |
53.36 |
2 |
700 |
买入 |
| 09:37:18 |
53.28 |
4 |
704 |
卖出 |
| 09:37:21 |
53.24 |
35 |
739 |
卖出 |
| 09:37:27 |
53.24 |
1 |
740 |
买入 |
| 09:37:36 |
53.24 |
2 |
742 |
买入 |
| 09:37:51 |
53.16 |
2 |
744 |
卖出 |
| 09:38:03 |
53.16 |
2 |
746 |
卖出 |
| 09:38:06 |
53.16 |
33 |
779 |
买入 |
| 09:38:12 |
53.23 |
2 |
781 |
买入 |
| 09:38:15 |
53.21 |
3 |
784 |
卖出 |
| 09:38:18 |
53.21 |
2 |
786 |
卖出 |
| 09:38:21 |
53.21 |
3 |
789 |
卖出 |
| 09:38:24 |
53.23 |
5 |
794 |
买入 |
| 09:38:51 |
53.13 |
1 |
795 |
卖出 |
| 09:38:54 |
53 |
18 |
813 |
卖出 |
| 09:39:03 |
53.04 |
2 |
815 |
买入 |
| 09:39:06 |
53.01 |
4 |
819 |
卖出 |
| 09:39:33 |
52.86 |
13 |
832 |
卖出 |
| 09:39:42 |
52.86 |
1 |
833 |
卖出 |
| 09:39:48 |
52.86 |
5 |
838 |
卖出 |
| 09:39:51 |
52.86 |
7 |
845 |
卖出 |
| 09:39:54 |
52.84 |
13 |
858 |
卖出 |
| 09:40:03 |
52.67 |
2 |
860 |
卖出 |
| 09:40:06 |
52.63 |
5 |
865 |
卖出 |
| 09:40:09 |
52.63 |
6 |
871 |
卖出 |
| 09:40:12 |
52.63 |
2 |
873 |
卖出 |
| 09:40:15 |
52.63 |
3 |
876 |
卖出 |
| 09:40:18 |
52.63 |
3 |
879 |
卖出 |
| 09:40:27 |
52.6 |
11 |
890 |
卖出 |
| 09:40:30 |
52.63 |
12 |
902 |
买入 |
| 09:40:36 |
52.62 |
20 |
922 |
卖出 |
| 09:40:39 |
52.6 |
23 |
945 |
卖出 |
| 09:40:42 |
52.62 |
2 |
947 |
买入 |
| 09:40:45 |
52.6 |
7 |
954 |
卖出 |
| 09:40:48 |
52.6 |
53 |
1007 |
卖出 |
| 09:40:51 |
52.61 |
1 |
1008 |
卖出 |
| 09:40:54 |
52.62 |
2 |
1010 |
买入 |
| 09:40:57 |
52.62 |
4 |
1014 |
卖出 |
| 09:41:18 |
52.62 |
23 |
1037 |
卖出 |
| 09:41:21 |
52.83 |
18 |
1055 |
买入 |
| 09:41:24 |
52.85 |
8 |
1063 |
买入 |
| 09:41:27 |
53.11 |
4 |
1067 |
买入 |
| 09:41:30 |
53.11 |
9 |
1076 |
卖出 |
| 09:41:33 |
53.11 |
21 |
1097 |
卖出 |
| 09:41:36 |
52.96 |
4 |
1101 |
卖出 |
| 09:41:39 |
52.96 |
7 |
1108 |
买入 |
| 09:41:45 |
52.87 |
1 |
1109 |
卖出 |
| 09:41:48 |
52.87 |
2 |
1111 |
卖出 |
| 09:41:57 |
52.87 |
2 |
1113 |
卖出 |
| 09:42:18 |
52.87 |
6 |
1119 |
卖出 |
| 09:42:33 |
52.86 |
7 |
1126 |
卖出 |
| 09:42:36 |
52.86 |
10 |
1136 |
卖出 |
| 09:42:39 |
52.87 |
1 |
1137 |
买入 |
| 09:42:42 |
52.83 |
36 |
1173 |
卖出 |
| 09:42:45 |
52.83 |
6 |
1179 |
卖出 |
| 09:42:51 |
52.83 |
1 |
1180 |
卖出 |
| 09:43:00 |
52.83 |
1 |
1181 |
卖出 |
| 09:43:06 |
52.83 |
2 |
1183 |
卖出 |
| 09:43:15 |
53.05 |
46 |
1229 |
买入 |
| 09:43:18 |
53.05 |
1 |
1230 |
卖出 |
| 09:43:21 |
52.96 |
10 |
1240 |
卖出 |
| 09:43:27 |
52.96 |
1 |
1241 |
卖出 |
| 09:43:33 |
52.84 |
2 |
1243 |
卖出 |
| 09:43:42 |
52.77 |
3 |
1246 |
卖出 |
| 09:43:48 |
52.73 |
13 |
1259 |
买入 |
| 09:43:51 |
52.73 |
1 |
1260 |
买入 |
| 09:44:00 |
52.72 |
1 |
1261 |
卖出 |
| 09:44:06 |
52.72 |
1 |
1262 |
买入 |
| 09:44:09 |
52.64 |
2 |
1264 |
卖出 |
| 09:44:12 |
52.63 |
23 |
1287 |
卖出 |
| 09:44:15 |
52.63 |
1 |
1288 |
买入 |
| 09:44:18 |
52.63 |
1 |
1289 |
卖出 |
| 09:44:27 |
52.63 |
9 |
1298 |
卖出 |
| 09:44:30 |
52.64 |
6 |
1304 |
买入 |
| 09:44:33 |
52.62 |
1 |
1305 |
卖出 |
| 09:44:36 |
52.64 |
15 |
1320 |
买入 |
| 09:44:39 |
52.6 |
5 |
1325 |
卖出 |
| 09:44:42 |
52.6 |
1 |
1326 |
买入 |
| 09:44:51 |
52.6 |
4 |
1330 |
卖出 |
| 09:44:57 |
52.58 |
10 |
1340 |
卖出 |
| 09:45:00 |
52.58 |
5 |
1345 |
买入 |
| 09:45:09 |
52.55 |
1 |
1346 |
卖出 |
| 09:45:12 |
52.62 |
5 |
1351 |
买入 |
| 09:45:15 |
52.62 |
2 |
1353 |
卖出 |
| 09:45:18 |
52.62 |
13 |
1366 |
卖出 |
| 09:45:21 |
52.64 |
10 |
1376 |
买入 |
| 09:45:45 |
52.58 |
10 |
1386 |
卖出 |
| 09:45:54 |
52.56 |
1 |
1387 |
买入 |
| 09:45:57 |
52.55 |
7 |
1394 |
卖出 |
| 09:46:00 |
52.56 |
2 |
1396 |
买入 |
| 09:46:03 |
52.56 |
1 |
1397 |
买入 |
| 09:46:06 |
52.5 |
6 |
1403 |
卖出 |
| 09:46:12 |
52.52 |
1 |
1404 |
买入 |
| 09:46:15 |
52.5 |
4 |
1408 |
卖出 |
| 09:46:24 |
52.5 |
8 |
1416 |
卖出 |
| 09:46:30 |
52.5 |
38 |
1454 |
卖出 |
| 09:46:36 |
52.5 |
12 |
1466 |
买入 |
| 09:46:39 |
52.5 |
14 |
1480 |
买入 |
| 09:46:45 |
52.5 |
10 |
1490 |
买入 |
| 09:46:51 |
52.38 |
20 |
1510 |
卖出 |
| 09:46:57 |
52.38 |
12 |
1522 |
卖出 |
| 09:47:00 |
52.38 |
1 |
1523 |
买入 |
| 09:47:03 |
52.38 |
16 |
1539 |
买入 |
| 09:47:06 |
52.4 |
3 |
1542 |
买入 |
| 09:47:21 |
52.5 |
9 |
1551 |
买入 |
| 09:47:24 |
52.5 |
12 |
1563 |
买入 |
| 09:47:30 |
52.5 |
1 |
1564 |
买入 |
| 09:47:45 |
52.3 |
196 |
1760 |
卖出 |
| 09:47:51 |
52.3 |
7 |
1767 |
卖出 |
| 09:47:57 |
52.64 |
33 |
1800 |
买入 |
| 09:48:03 |
52.59 |
2 |
1802 |
卖出 |
| 09:48:06 |
52.58 |
7 |
1809 |
卖出 |
| 09:48:18 |
52.59 |
3 |
1812 |
卖出 |
| 09:48:30 |
52.61 |
3 |
1815 |
卖出 |
| 09:48:42 |
52.61 |
13 |
1828 |
卖出 |
| 09:48:45 |
52.62 |
9 |
1837 |
买入 |
| 09:48:57 |
52.76 |
1 |
1838 |
买入 |
| 09:49:12 |
52.51 |
4 |
1842 |
卖出 |
| 09:49:21 |
52.52 |
2 |
1844 |
卖出 |
| 09:49:27 |
52.72 |
1 |
1845 |
买入 |
| 09:49:30 |
52.52 |
5 |
1850 |
卖出 |
| 09:49:36 |
52.52 |
6 |
1856 |
卖出 |
| 09:49:51 |
52.52 |
4 |
1860 |
卖出 |
| 09:49:54 |
52.52 |
1 |
1861 |
卖出 |
| 09:49:57 |
52.52 |
1 |
1862 |
买入 |
| 09:50:03 |
52.52 |
1 |
1863 |
卖出 |
| 09:50:18 |
52.68 |
1 |
1864 |
买入 |
| 09:50:21 |
52.53 |
9 |
1873 |
卖出 |
| 09:50:36 |
52.6 |
1 |
1874 |
卖出 |
| 09:50:42 |
52.6 |
5 |
1879 |
卖出 |
| 09:50:45 |
52.6 |
1 |
1880 |
买入 |
| 09:50:48 |
52.6 |
3 |
1883 |
买入 |
| 09:51:00 |
52.7 |
9 |
1892 |
买入 |
| 09:51:18 |
52.7 |
1 |
1893 |
买入 |
| 09:51:27 |
52.72 |
1 |
1894 |
买入 |
| 09:51:39 |
52.8 |
11 |
1905 |
买入 |
| 09:51:42 |
52.95 |
4 |
1909 |
买入 |
| 09:51:45 |
53 |
20 |
1929 |
买入 |
| 09:51:48 |
52.95 |
5 |
1934 |
卖出 |
| 09:52:00 |
53 |
2 |
1936 |
买入 |
| 09:52:03 |
53 |
1 |
1937 |
买入 |
| 09:52:18 |
52.98 |
6 |
1943 |
卖出 |
| 09:52:39 |
53 |
1 |
1944 |
买入 |
| 09:52:54 |
52.91 |
5 |
1949 |
卖出 |
| 09:52:57 |
53 |
6 |
1955 |
买入 |
| 09:53:06 |
52.99 |
1 |
1956 |
买入 |
| 09:53:09 |
53 |
4 |
1960 |
买入 |
| 09:53:12 |
53 |
2 |
1962 |
买入 |
| 09:53:15 |
53 |
1 |
1963 |
买入 |
| 09:53:27 |
53 |
1 |
1964 |
买入 |
| 09:53:33 |
52.99 |
1 |
1965 |
卖出 |
| 09:53:45 |
52.99 |
2 |
1967 |
卖出 |
| 09:53:51 |
53 |
1 |
1968 |
买入 |
| 09:53:54 |
53 |
4 |
1972 |
买入 |
| 09:54:06 |
52.96 |
1 |
1973 |
卖出 |
| 09:54:09 |
53 |
1 |
1974 |
买入 |
| 09:54:12 |
53 |
1 |
1975 |
买入 |
| 09:54:18 |
53 |
44 |
2019 |
买入 |
| 09:54:30 |
53.2 |
8 |
2027 |
买入 |
| 09:54:42 |
53.2 |
2 |
2029 |
买入 |
| 09:55:00 |
53.2 |
1 |
2030 |
买入 |
| 09:55:18 |
53.2 |
30 |
2060 |
买入 |
| 09:55:30 |
53.19 |
2 |
2062 |
买入 |
| 09:55:45 |
53.19 |
3 |
2065 |
买入 |
| 09:55:48 |
53.19 |
2 |
2067 |
买入 |
| 09:56:12 |
53.12 |
1 |
2068 |
买入 |
| 09:56:15 |
53.19 |
4 |
2072 |
买入 |
| 09:56:33 |
53.19 |
4 |
2076 |
买入 |
| 09:56:45 |
53.19 |
4 |
2080 |
买入 |
| 09:57:21 |
53.19 |
2 |
2082 |
买入 |
| 09:57:39 |
53.06 |
1 |
2083 |
卖出 |
| 09:57:51 |
53.18 |
1 |
2084 |
买入 |
| 09:58:09 |
53.08 |
15 |
2099 |
卖出 |
| 09:58:12 |
53.08 |
1 |
2100 |
卖出 |
| 09:58:18 |
53.09 |
1 |
2101 |
卖出 |
| 09:58:30 |
53.09 |
5 |
2106 |
卖出 |
| 09:58:48 |
53 |
14 |
2120 |
卖出 |
| 09:59:03 |
52.9 |
1 |
2121 |
卖出 |
| 09:59:06 |
52.9 |
4 |
2125 |
卖出 |
| 09:59:18 |
53 |
1 |
2126 |
买入 |
| 09:59:27 |
53 |
74 |
2200 |
买入 |
| 09:59:30 |
53 |
9 |
2209 |
买入 |
| 09:59:33 |
53.01 |
186 |
2395 |
买入 |
| 09:59:36 |
52.99 |
2 |
2397 |
卖出 |
| 10:00:00 |
52.98 |
7 |
2404 |
卖出 |
| 10:00:09 |
52.98 |
2 |
2406 |
卖出 |
| 10:00:12 |
52.87 |
3 |
2409 |
卖出 |
| 10:00:36 |
52.89 |
1 |
2410 |
卖出 |
| 10:00:39 |
52.89 |
1 |
2411 |
卖出 |
| 10:00:45 |
52.89 |
1 |
2412 |
卖出 |
| 10:00:48 |
52.88 |
1 |
2413 |
卖出 |
| 10:01:03 |
53.12 |
2 |
2415 |
买入 |
| 10:01:06 |
53.02 |
3 |
2418 |
卖出 |
| 10:01:12 |
53.12 |
2 |
2420 |
买入 |
| 10:01:21 |
53.03 |
1 |
2421 |
卖出 |
| 10:01:30 |
53.14 |
5 |
2426 |
买入 |
| 10:01:33 |
53.14 |
1 |
2427 |
买入 |
| 10:01:48 |
53.14 |
9 |
2436 |
买入 |
| 10:02:00 |
53.14 |
2 |
2438 |
买入 |
| 10:02:27 |
53.05 |
2 |
2440 |
卖出 |
| 10:02:30 |
53.03 |
8 |
2448 |
卖出 |
| 10:03:36 |
52.9 |
3 |
2451 |
卖出 |
| 10:03:39 |
52.89 |
3 |
2454 |
卖出 |
| 10:03:45 |
52.9 |
1 |
2455 |
买入 |
| 10:03:48 |
52.9 |
2 |
2457 |
卖出 |
| 10:03:54 |
52.9 |
3 |
2460 |
卖出 |
| 10:03:57 |
52.89 |
4 |
2464 |
卖出 |
| 10:04:00 |
52.87 |
9 |
2473 |
卖出 |
| 10:04:12 |
52.72 |
1 |
2474 |
卖出 |
| 10:04:15 |
52.78 |
2 |
2476 |
买入 |
| 10:04:36 |
52.72 |
3 |
2479 |
卖出 |
| 10:04:39 |
52.8 |
1 |
2480 |
买入 |
| 10:04:48 |
52.8 |
1 |
2481 |
卖出 |