青岛食品[001219]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
19.98 |
7 |
7 |
集合竞价 |
| 09:15:54 |
19.98 |
10 |
10 |
集合竞价 |
| 09:16:39 |
20 |
14 |
14 |
集合竞价 |
| 09:18:54 |
19.98 |
19 |
19 |
集合竞价 |
| 09:19:57 |
19.98 |
19 |
19 |
集合竞价 |
| 09:20:36 |
19.98 |
19 |
19 |
集合竞价 |
| 09:22:42 |
19.98 |
22 |
22 |
集合竞价 |
| 09:22:51 |
19.98 |
26 |
26 |
集合竞价 |
| 09:23:00 |
19.97 |
26 |
26 |
集合竞价 |
| 09:23:36 |
19.98 |
33 |
33 |
集合竞价 |
| 09:24:21 |
19.98 |
40 |
40 |
集合竞价 |
| 09:24:48 |
19.98 |
40 |
40 |
集合竞价 |
| 09:24:57 |
19.98 |
54 |
54 |
集合竞价 |
| 09:25:00 |
19.97 |
64 |
118 |
买入 |
| 09:30:00 |
19.92 |
62 |
180 |
卖出 |
| 09:30:03 |
19.93 |
69 |
249 |
买入 |
| 09:30:06 |
19.9 |
45 |
294 |
卖出 |
| 09:30:09 |
19.92 |
7 |
301 |
卖出 |
| 09:30:12 |
19.93 |
22 |
323 |
买入 |
| 09:30:15 |
19.93 |
15 |
338 |
买入 |
| 09:30:18 |
19.93 |
25 |
363 |
买入 |
| 09:30:21 |
19.93 |
12 |
375 |
买入 |
| 09:30:27 |
19.93 |
4 |
379 |
卖出 |
| 09:30:30 |
19.96 |
2 |
381 |
买入 |
| 09:30:33 |
19.96 |
1 |
382 |
买入 |
| 09:30:36 |
19.96 |
7 |
389 |
卖出 |
| 09:30:39 |
19.96 |
13 |
402 |
买入 |
| 09:30:42 |
19.96 |
2 |
404 |
买入 |
| 09:30:45 |
19.93 |
2 |
406 |
卖出 |
| 09:30:48 |
19.96 |
4 |
410 |
买入 |
| 09:30:51 |
19.9 |
21 |
431 |
卖出 |
| 09:30:54 |
19.92 |
4 |
435 |
买入 |
| 09:30:57 |
19.92 |
4 |
439 |
买入 |
| 09:31:00 |
19.9 |
7 |
446 |
卖出 |
| 09:31:03 |
19.9 |
38 |
484 |
卖出 |
| 09:31:06 |
19.9 |
104 |
588 |
卖出 |
| 09:31:18 |
19.89 |
7 |
595 |
买入 |
| 09:31:21 |
19.89 |
66 |
661 |
买入 |
| 09:31:24 |
19.85 |
71 |
732 |
卖出 |
| 09:31:27 |
19.85 |
3 |
735 |
卖出 |
| 09:31:30 |
19.88 |
8 |
743 |
买入 |
| 09:31:33 |
19.82 |
127 |
870 |
卖出 |
| 09:31:36 |
19.85 |
51 |
921 |
买入 |
| 09:31:39 |
19.85 |
9 |
930 |
买入 |
| 09:31:42 |
19.83 |
21 |
951 |
卖出 |
| 09:31:45 |
19.84 |
4 |
955 |
买入 |
| 09:31:48 |
19.82 |
13 |
968 |
卖出 |
| 09:31:51 |
19.83 |
16 |
984 |
卖出 |
| 09:31:54 |
19.8 |
83 |
1067 |
卖出 |
| 09:31:57 |
19.79 |
16 |
1083 |
卖出 |
| 09:32:00 |
19.79 |
4 |
1087 |
卖出 |
| 09:32:03 |
19.83 |
64 |
1151 |
买入 |
| 09:32:06 |
19.86 |
13 |
1164 |
买入 |
| 09:32:09 |
19.86 |
2 |
1166 |
卖出 |
| 09:32:18 |
19.86 |
51 |
1217 |
卖出 |
| 09:32:21 |
19.92 |
48 |
1265 |
买入 |
| 09:32:27 |
19.95 |
19 |
1284 |
买入 |
| 09:32:30 |
19.91 |
4 |
1288 |
卖出 |
| 09:32:36 |
19.95 |
19 |
1307 |
买入 |
| 09:32:48 |
19.97 |
15 |
1322 |
买入 |
| 09:32:51 |
19.95 |
5 |
1327 |
卖出 |
| 09:33:00 |
19.99 |
12 |
1339 |
买入 |
| 09:33:03 |
19.99 |
20 |
1359 |
卖出 |
| 09:33:06 |
19.93 |
38 |
1397 |
卖出 |
| 09:33:09 |
19.96 |
19 |
1416 |
买入 |
| 09:33:15 |
19.92 |
22 |
1438 |
卖出 |
| 09:33:18 |
19.91 |
18 |
1456 |
卖出 |
| 09:33:21 |
19.91 |
22 |
1478 |
卖出 |
| 09:33:24 |
19.9 |
4 |
1482 |
买入 |
| 09:33:27 |
19.9 |
9 |
1491 |
买入 |
| 09:33:36 |
19.86 |
4 |
1495 |
卖出 |
| 09:33:39 |
19.9 |
5 |
1500 |
买入 |
| 09:33:42 |
19.9 |
6 |
1506 |
卖出 |
| 09:33:48 |
19.9 |
5 |
1511 |
卖出 |
| 09:33:51 |
19.92 |
14 |
1525 |
买入 |
| 09:33:54 |
19.92 |
6 |
1531 |
卖出 |
| 09:34:00 |
19.92 |
12 |
1543 |
卖出 |
| 09:34:03 |
19.9 |
83 |
1626 |
卖出 |
| 09:34:06 |
19.9 |
5 |
1631 |
买入 |
| 09:34:09 |
19.9 |
44 |
1675 |
买入 |
| 09:34:12 |
19.88 |
4 |
1679 |
卖出 |
| 09:34:15 |
19.88 |
8 |
1687 |
买入 |
| 09:34:21 |
19.91 |
3 |
1690 |
买入 |
| 09:34:24 |
19.91 |
9 |
1699 |
买入 |
| 09:34:27 |
19.92 |
228 |
1927 |
买入 |
| 09:34:33 |
19.95 |
5 |
1932 |
买入 |
| 09:34:36 |
19.92 |
13 |
1945 |
卖出 |
| 09:34:39 |
19.92 |
1 |
1946 |
买入 |
| 09:34:48 |
19.92 |
1 |
1947 |
卖出 |
| 09:34:54 |
19.92 |
1 |
1948 |
卖出 |
| 09:35:00 |
19.93 |
2 |
1950 |
卖出 |
| 09:35:03 |
19.94 |
1 |
1951 |
买入 |
| 09:35:06 |
19.93 |
209 |
2160 |
卖出 |
| 09:35:09 |
19.99 |
12 |
2172 |
买入 |
| 09:35:18 |
19.99 |
9 |
2181 |
买入 |
| 09:35:21 |
20 |
5 |
2186 |
买入 |
| 09:35:24 |
20.04 |
3 |
2189 |
买入 |
| 09:35:27 |
20.04 |
24 |
2213 |
买入 |
| 09:35:33 |
20.06 |
13 |
2226 |
买入 |
| 09:35:42 |
20.06 |
2 |
2228 |
买入 |
| 09:35:45 |
20.06 |
5 |
2233 |
卖出 |
| 09:35:48 |
20.07 |
14 |
2247 |
买入 |
| 09:35:51 |
20.06 |
5 |
2252 |
卖出 |
| 09:35:54 |
20.07 |
4 |
2256 |
买入 |
| 09:36:03 |
20.07 |
3 |
2259 |
卖出 |
| 09:36:06 |
20.07 |
1 |
2260 |
买入 |
| 09:36:09 |
20.07 |
13 |
2273 |
买入 |
| 09:36:12 |
20.06 |
12 |
2285 |
卖出 |
| 09:36:18 |
20.04 |
14 |
2299 |
卖出 |
| 09:36:30 |
20 |
15 |
2314 |
卖出 |
| 09:36:36 |
20 |
1 |
2315 |
卖出 |
| 09:36:42 |
20 |
23 |
2338 |
卖出 |
| 09:36:45 |
20 |
1 |
2339 |
买入 |
| 09:37:03 |
20 |
32 |
2371 |
买入 |
| 09:37:06 |
20.01 |
39 |
2410 |
买入 |
| 09:37:15 |
20.01 |
11 |
2421 |
买入 |
| 09:37:30 |
20.04 |
5 |
2426 |
买入 |
| 09:37:36 |
20.06 |
2 |
2428 |
买入 |
| 09:37:39 |
20.02 |
1 |
2429 |
卖出 |
| 09:37:45 |
20.06 |
11 |
2440 |
买入 |
| 09:38:00 |
20.06 |
3 |
2443 |
买入 |
| 09:38:03 |
20.02 |
14 |
2457 |
卖出 |
| 09:38:06 |
20.02 |
10 |
2467 |
买入 |
| 09:38:12 |
20.02 |
7 |
2474 |
买入 |
| 09:38:15 |
19.98 |
21 |
2495 |
卖出 |
| 09:38:24 |
19.97 |
15 |
2510 |
卖出 |
| 09:38:27 |
19.97 |
3 |
2513 |
卖出 |
| 09:38:30 |
19.98 |
1 |
2514 |
买入 |
| 09:38:54 |
20 |
6 |
2520 |
卖出 |
| 09:39:06 |
20 |
16 |
2536 |
卖出 |
| 09:39:09 |
20.01 |
18 |
2554 |
买入 |
| 09:39:12 |
20.01 |
5 |
2559 |
卖出 |
| 09:39:15 |
20 |
5 |
2564 |
卖出 |
| 09:39:18 |
20 |
8 |
2572 |
卖出 |
| 09:39:21 |
19.98 |
1 |
2573 |
卖出 |
| 09:39:24 |
19.97 |
13 |
2586 |
卖出 |
| 09:39:27 |
19.96 |
9 |
2595 |
卖出 |
| 09:39:30 |
19.96 |
1 |
2596 |
卖出 |
| 09:39:39 |
19.96 |
6 |
2602 |
买入 |
| 09:39:45 |
19.96 |
3 |
2605 |
买入 |
| 09:39:48 |
19.96 |
16 |
2621 |
卖出 |
| 09:39:57 |
19.96 |
1 |
2622 |
卖出 |
| 09:40:00 |
19.95 |
13 |
2635 |
卖出 |
| 09:40:09 |
19.93 |
38 |
2673 |
卖出 |
| 09:40:12 |
19.93 |
11 |
2684 |
卖出 |
| 09:40:15 |
19.93 |
2 |
2686 |
卖出 |
| 09:40:21 |
19.93 |
13 |
2699 |
卖出 |
| 09:40:24 |
19.94 |
136 |
2835 |
买入 |
| 09:40:27 |
19.94 |
8 |
2843 |
卖出 |
| 09:40:36 |
19.94 |
3 |
2846 |
卖出 |
| 09:40:42 |
19.94 |
1 |
2847 |
卖出 |
| 09:40:45 |
19.94 |
6 |
2853 |
卖出 |
| 09:40:48 |
19.9 |
60 |
2913 |
卖出 |
| 09:40:54 |
19.93 |
4 |
2917 |
卖出 |
| 09:40:57 |
19.93 |
4 |
2921 |
卖出 |
| 09:41:00 |
19.92 |
6 |
2927 |
卖出 |
| 09:41:03 |
19.92 |
2 |
2929 |
卖出 |
| 09:41:06 |
19.88 |
52 |
2981 |
卖出 |
| 09:41:18 |
19.88 |
8 |
2989 |
卖出 |
| 09:41:21 |
19.88 |
26 |
3015 |
卖出 |
| 09:41:24 |
19.86 |
43 |
3058 |
卖出 |
| 09:41:27 |
19.88 |
9 |
3067 |
买入 |
| 09:41:33 |
19.86 |
12 |
3079 |
卖出 |
| 09:41:39 |
19.91 |
7 |
3086 |
买入 |
| 09:41:42 |
19.91 |
18 |
3104 |
卖出 |
| 09:41:51 |
19.91 |
1 |
3105 |
卖出 |
| 09:42:03 |
19.91 |
14 |
3119 |
卖出 |
| 09:42:06 |
19.92 |
10 |
3129 |
买入 |
| 09:42:09 |
19.91 |
21 |
3150 |
卖出 |
| 09:42:12 |
19.91 |
177 |
3327 |
卖出 |
| 09:42:15 |
19.91 |
14 |
3341 |
卖出 |
| 09:42:21 |
19.91 |
20 |
3361 |
卖出 |
| 09:42:24 |
19.91 |
15 |
3376 |
卖出 |
| 09:42:27 |
19.91 |
15 |
3391 |
卖出 |
| 09:42:33 |
19.9 |
5 |
3396 |
卖出 |
| 09:42:39 |
19.88 |
23 |
3419 |
卖出 |
| 09:42:42 |
19.88 |
7 |
3426 |
买入 |
| 09:42:45 |
19.88 |
10 |
3436 |
买入 |
| 09:42:48 |
19.86 |
8 |
3444 |
卖出 |
| 09:42:51 |
19.86 |
6 |
3450 |
卖出 |
| 09:42:54 |
19.86 |
1 |
3451 |
卖出 |
| 09:43:00 |
19.86 |
1 |
3452 |
卖出 |
| 09:43:06 |
19.86 |
1 |
3453 |
卖出 |
| 09:43:12 |
19.89 |
5 |
3458 |
买入 |
| 09:43:18 |
19.87 |
15 |
3473 |
卖出 |
| 09:43:24 |
19.89 |
5 |
3478 |
买入 |
| 09:43:27 |
19.89 |
3 |
3481 |
买入 |
| 09:43:30 |
19.91 |
6 |
3487 |
买入 |
| 09:43:42 |
19.9 |
8 |
3495 |
买入 |
| 09:43:45 |
19.91 |
14 |
3509 |
买入 |
| 09:44:03 |
19.9 |
8 |
3517 |
卖出 |
| 09:44:06 |
19.9 |
1 |
3518 |
买入 |
| 09:44:12 |
19.9 |
1 |
3519 |
买入 |
| 09:44:15 |
19.9 |
1 |
3520 |
买入 |
| 09:44:18 |
19.89 |
4 |
3524 |
卖出 |
| 09:44:21 |
19.94 |
6 |
3530 |
买入 |
| 09:44:39 |
19.96 |
20 |
3550 |
买入 |
| 09:44:48 |
19.88 |
20 |
3570 |
卖出 |
| 09:44:51 |
19.89 |
2 |
3572 |
卖出 |
| 09:45:09 |
19.87 |
5 |
3577 |
卖出 |
| 09:45:18 |
19.88 |
1 |
3578 |
卖出 |
| 09:45:21 |
19.96 |
10 |
3588 |
买入 |
| 09:45:24 |
19.88 |
5 |
3593 |
卖出 |
| 09:45:27 |
19.9 |
3 |
3596 |
买入 |
| 09:45:42 |
19.89 |
1 |
3597 |
买入 |
| 09:45:48 |
19.89 |
8 |
3605 |
卖出 |
| 09:46:00 |
19.88 |
11 |
3616 |
卖出 |
| 09:46:03 |
19.89 |
85 |
3701 |
买入 |
| 09:46:09 |
19.89 |
13 |
3714 |
买入 |
| 09:46:12 |
19.87 |
7 |
3721 |
卖出 |
| 09:46:30 |
19.93 |
3 |
3724 |
买入 |
| 09:46:48 |
19.98 |
1 |
3725 |
买入 |
| 09:46:51 |
19.93 |
4 |
3729 |
卖出 |
| 09:47:06 |
19.94 |
2 |
3731 |
卖出 |
| 09:47:09 |
19.93 |
3 |
3734 |
卖出 |
| 09:47:12 |
19.98 |
10 |
3744 |
买入 |
| 09:47:24 |
19.94 |
5 |
3749 |
卖出 |
| 09:47:48 |
19.94 |
6 |
3755 |
卖出 |
| 09:47:51 |
19.94 |
3 |
3758 |
买入 |
| 09:47:54 |
19.93 |
4 |
3762 |
卖出 |
| 09:48:03 |
19.93 |
8 |
3770 |
卖出 |
| 09:48:09 |
19.93 |
26 |
3796 |
卖出 |
| 09:48:12 |
19.93 |
13 |
3809 |
卖出 |
| 09:48:21 |
19.91 |
5 |
3814 |
卖出 |
| 09:48:24 |
19.9 |
5 |
3819 |
卖出 |
| 09:48:39 |
19.9 |
13 |
3832 |
卖出 |
| 09:48:42 |
19.91 |
13 |
3845 |
买入 |
| 09:48:45 |
19.91 |
1 |
3846 |
卖出 |
| 09:48:51 |
19.91 |
2 |
3848 |
卖出 |
| 09:48:54 |
19.91 |
3 |
3851 |
卖出 |
| 09:49:00 |
19.89 |
6 |
3857 |
卖出 |
| 09:49:03 |
19.89 |
3 |
3860 |
买入 |
| 09:49:06 |
19.87 |
9 |
3869 |
卖出 |
| 09:49:12 |
19.86 |
25 |
3894 |
卖出 |
| 09:49:15 |
19.86 |
14 |
3908 |
卖出 |
| 09:49:18 |
19.87 |
7 |
3915 |
买入 |
| 09:49:24 |
19.86 |
56 |
3971 |
卖出 |
| 09:49:27 |
19.87 |
7 |
3978 |
买入 |
| 09:49:30 |
19.85 |
18 |
3996 |
卖出 |
| 09:49:33 |
19.85 |
1 |
3997 |
卖出 |
| 09:49:36 |
19.87 |
3 |
4000 |
买入 |
| 09:49:45 |
19.87 |
3 |
4003 |
卖出 |
| 09:49:51 |
19.87 |
2 |
4005 |
卖出 |
| 09:50:06 |
19.85 |
6 |
4011 |
卖出 |
| 09:50:09 |
19.85 |
6 |
4017 |
卖出 |
| 09:50:12 |
19.87 |
31 |
4048 |
买入 |
| 09:50:27 |
19.85 |
8 |
4056 |
卖出 |
| 09:50:39 |
19.85 |
5 |
4061 |
卖出 |
| 09:50:48 |
19.86 |
5 |
4066 |
买入 |
| 09:50:51 |
19.85 |
11 |
4077 |
卖出 |
| 09:50:54 |
19.86 |
20 |
4097 |
卖出 |
| 09:51:18 |
19.93 |
2 |
4099 |
买入 |
| 09:51:21 |
19.89 |
178 |
4277 |
卖出 |
| 09:51:24 |
19.89 |
2 |
4279 |
卖出 |
| 09:51:30 |
19.92 |
4 |
4283 |
买入 |
| 09:51:33 |
19.92 |
9 |
4292 |
买入 |
| 09:51:36 |
19.92 |
3 |
4295 |
买入 |
| 09:51:39 |
19.88 |
18 |
4313 |
卖出 |
| 09:51:42 |
19.92 |
2 |
4315 |
买入 |
| 09:51:51 |
19.96 |
1 |
4316 |
买入 |
| 09:52:24 |
19.96 |
4 |
4320 |
买入 |
| 09:52:39 |
19.95 |
20 |
4340 |
买入 |
| 09:52:51 |
19.93 |
6 |
4346 |
卖出 |
| 09:52:54 |
19.93 |
5 |
4351 |
买入 |
| 09:52:57 |
19.93 |
5 |
4356 |
买入 |
| 09:53:00 |
19.93 |
6 |
4362 |
买入 |
| 09:53:06 |
19.92 |
7 |
4369 |
卖出 |
| 09:53:09 |
19.93 |
12 |
4381 |
买入 |
| 09:53:12 |
19.93 |
7 |
4388 |
买入 |
| 09:53:24 |
19.93 |
39 |
4427 |
买入 |
| 09:53:30 |
19.92 |
1 |
4428 |
卖出 |
| 09:53:36 |
19.92 |
1 |
4429 |
买入 |
| 09:53:39 |
19.98 |
106 |
4535 |
买入 |
| 09:53:42 |
19.98 |
2 |
4537 |
卖出 |
| 09:53:51 |
20.05 |
1 |
4538 |
买入 |
| 09:53:57 |
20.05 |
3 |
4541 |
买入 |
| 09:54:03 |
19.98 |
13 |
4554 |
卖出 |
| 09:54:06 |
19.98 |
50 |
4604 |
买入 |
| 09:54:15 |
20 |
30 |
4634 |
卖出 |
| 09:54:18 |
20.04 |
5 |
4639 |
买入 |
| 09:54:24 |
20.04 |
4 |
4643 |
买入 |
| 09:54:30 |
20.01 |
30 |
4673 |
卖出 |
| 09:54:36 |
20.05 |
38 |
4711 |
买入 |
| 09:54:51 |
20.04 |
1 |
4712 |
卖出 |
| 09:55:09 |
20.04 |
19 |
4731 |
买入 |
| 09:55:12 |
20.04 |
5 |
4736 |
卖出 |
| 09:55:15 |
20.04 |
12 |
4748 |
卖出 |
| 09:55:18 |
20.04 |
4 |
4752 |
卖出 |
| 09:55:21 |
20.01 |
2 |
4754 |
卖出 |
| 09:55:33 |
20.05 |
63 |
4817 |
买入 |
| 09:55:39 |
20.05 |
16 |
4833 |
卖出 |
| 09:55:42 |
20.05 |
11 |
4844 |
卖出 |
| 09:55:48 |
20.05 |
5 |
4849 |
卖出 |
| 09:55:51 |
20.06 |
11 |
4860 |
买入 |
| 09:56:12 |
20.07 |
8 |
4868 |
买入 |
| 09:56:36 |
20.06 |
30 |
4898 |
卖出 |
| 09:56:42 |
20.06 |
3 |
4901 |
卖出 |
| 09:56:48 |
20.06 |
6 |
4907 |
买入 |
| 09:57:06 |
20.05 |
4 |
4911 |
卖出 |
| 09:57:15 |
20.06 |
2 |
4913 |
买入 |