劲仔食品[003000]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.96 |
35 |
35 |
集合竞价 |
| 09:18:27 |
9.44 |
85 |
85 |
集合竞价 |
| 09:18:36 |
9.44 |
84 |
84 |
集合竞价 |
| 09:18:45 |
9.44 |
91 |
91 |
集合竞价 |
| 09:19:12 |
9.96 |
35 |
35 |
集合竞价 |
| 09:20:09 |
9.96 |
36 |
36 |
集合竞价 |
| 09:21:12 |
9.96 |
36 |
36 |
集合竞价 |
| 09:21:57 |
9.96 |
39 |
39 |
集合竞价 |
| 09:22:06 |
9.95 |
39 |
39 |
集合竞价 |
| 09:22:24 |
9.95 |
40 |
40 |
集合竞价 |
| 09:22:33 |
9.86 |
41 |
41 |
集合竞价 |
| 09:23:27 |
9.85 |
43 |
43 |
集合竞价 |
| 09:23:36 |
9.84 |
43 |
43 |
集合竞价 |
| 09:24:03 |
9.85 |
56 |
56 |
集合竞价 |
| 09:24:21 |
9.84 |
56 |
56 |
集合竞价 |
| 09:24:39 |
9.84 |
56 |
56 |
集合竞价 |
| 09:24:48 |
9.84 |
56 |
56 |
集合竞价 |
| 09:24:57 |
9.84 |
79 |
79 |
集合竞价 |
| 09:25:00 |
9.84 |
215 |
294 |
卖出 |
| 09:30:00 |
9.84 |
126 |
420 |
卖出 |
| 09:30:03 |
9.85 |
96 |
516 |
卖出 |
| 09:30:06 |
9.88 |
136 |
652 |
买入 |
| 09:30:09 |
9.88 |
79 |
731 |
买入 |
| 09:30:12 |
9.89 |
16 |
747 |
买入 |
| 09:30:15 |
9.94 |
46 |
793 |
买入 |
| 09:30:18 |
9.94 |
62 |
855 |
卖出 |
| 09:30:21 |
9.89 |
183 |
1038 |
卖出 |
| 09:30:24 |
9.93 |
46 |
1084 |
买入 |
| 09:30:27 |
9.89 |
27 |
1111 |
卖出 |
| 09:30:30 |
9.89 |
15 |
1126 |
卖出 |
| 09:30:33 |
9.89 |
7 |
1133 |
买入 |
| 09:30:36 |
9.88 |
90 |
1223 |
卖出 |
| 09:30:39 |
9.88 |
40 |
1263 |
买入 |
| 09:30:42 |
9.88 |
58 |
1321 |
买入 |
| 09:30:45 |
9.87 |
21 |
1342 |
卖出 |
| 09:30:48 |
9.88 |
17 |
1359 |
买入 |
| 09:30:51 |
9.88 |
46 |
1405 |
买入 |
| 09:30:54 |
9.88 |
3 |
1408 |
买入 |
| 09:30:57 |
9.88 |
4 |
1412 |
买入 |
| 09:31:00 |
9.85 |
32 |
1444 |
卖出 |
| 09:31:03 |
9.85 |
167 |
1611 |
卖出 |
| 09:31:06 |
9.9 |
181 |
1792 |
买入 |
| 09:31:09 |
9.92 |
32 |
1824 |
买入 |
| 09:31:12 |
9.89 |
14 |
1838 |
卖出 |
| 09:31:15 |
9.92 |
23 |
1861 |
买入 |
| 09:31:18 |
9.9 |
49 |
1910 |
卖出 |
| 09:31:21 |
9.9 |
11 |
1921 |
买入 |
| 09:31:24 |
9.89 |
10 |
1931 |
卖出 |
| 09:31:27 |
9.89 |
4 |
1935 |
卖出 |
| 09:31:30 |
9.86 |
50 |
1985 |
卖出 |
| 09:31:33 |
9.87 |
57 |
2042 |
买入 |
| 09:31:36 |
9.86 |
22 |
2064 |
卖出 |
| 09:31:42 |
9.86 |
10 |
2074 |
卖出 |
| 09:31:45 |
9.86 |
9 |
2083 |
卖出 |
| 09:31:48 |
9.87 |
4 |
2087 |
买入 |
| 09:31:51 |
9.87 |
19 |
2106 |
卖出 |
| 09:31:54 |
9.9 |
7 |
2113 |
买入 |
| 09:32:00 |
9.87 |
1 |
2114 |
卖出 |
| 09:32:03 |
9.87 |
15 |
2129 |
卖出 |
| 09:32:06 |
9.88 |
10 |
2139 |
买入 |
| 09:32:09 |
9.9 |
19 |
2158 |
买入 |
| 09:32:12 |
9.91 |
99 |
2257 |
买入 |
| 09:32:15 |
9.91 |
1 |
2258 |
卖出 |
| 09:32:18 |
9.92 |
6 |
2264 |
买入 |
| 09:32:21 |
9.96 |
4 |
2268 |
买入 |
| 09:32:24 |
9.96 |
11 |
2279 |
买入 |
| 09:32:27 |
9.94 |
20 |
2299 |
卖出 |
| 09:32:30 |
9.92 |
14 |
2313 |
卖出 |
| 09:32:33 |
9.92 |
10 |
2323 |
卖出 |
| 09:32:36 |
9.92 |
19 |
2342 |
买入 |
| 09:32:39 |
9.87 |
111 |
2453 |
卖出 |
| 09:32:42 |
9.87 |
40 |
2493 |
买入 |
| 09:32:45 |
9.88 |
16 |
2509 |
买入 |
| 09:32:48 |
9.86 |
63 |
2572 |
卖出 |
| 09:32:51 |
9.88 |
1 |
2573 |
买入 |
| 09:32:54 |
9.88 |
11 |
2584 |
买入 |
| 09:33:00 |
9.87 |
4 |
2588 |
买入 |
| 09:33:03 |
9.86 |
92 |
2680 |
卖出 |
| 09:33:06 |
9.86 |
6 |
2686 |
卖出 |
| 09:33:12 |
9.87 |
57 |
2743 |
买入 |
| 09:33:15 |
9.87 |
11 |
2754 |
买入 |
| 09:33:18 |
9.87 |
4 |
2758 |
买入 |
| 09:33:21 |
9.87 |
71 |
2829 |
卖出 |
| 09:33:24 |
9.87 |
15 |
2844 |
卖出 |
| 09:33:27 |
9.87 |
57 |
2901 |
卖出 |
| 09:33:30 |
9.87 |
2 |
2903 |
卖出 |
| 09:33:33 |
9.86 |
4 |
2907 |
卖出 |
| 09:33:39 |
9.86 |
2 |
2909 |
卖出 |
| 09:33:42 |
9.86 |
1 |
2910 |
卖出 |
| 09:33:45 |
9.88 |
1 |
2911 |
买入 |
| 09:33:48 |
9.88 |
11 |
2922 |
买入 |
| 09:33:51 |
9.87 |
5 |
2927 |
卖出 |
| 09:33:54 |
9.87 |
28 |
2955 |
买入 |
| 09:33:57 |
9.88 |
20 |
2975 |
买入 |
| 09:34:00 |
9.88 |
38 |
3013 |
买入 |
| 09:34:03 |
9.85 |
7 |
3020 |
卖出 |
| 09:34:12 |
9.85 |
1 |
3021 |
卖出 |
| 09:34:15 |
9.86 |
2 |
3023 |
买入 |
| 09:34:18 |
9.85 |
1 |
3024 |
卖出 |
| 09:34:21 |
9.85 |
5 |
3029 |
卖出 |
| 09:34:24 |
9.86 |
8 |
3037 |
买入 |
| 09:34:27 |
9.86 |
2 |
3039 |
买入 |
| 09:34:30 |
9.86 |
15 |
3054 |
买入 |
| 09:34:33 |
9.83 |
6 |
3060 |
卖出 |
| 09:34:36 |
9.87 |
97 |
3157 |
买入 |
| 09:34:39 |
9.88 |
73 |
3230 |
买入 |
| 09:34:42 |
9.88 |
6 |
3236 |
卖出 |
| 09:34:45 |
9.88 |
1 |
3237 |
卖出 |
| 09:34:48 |
9.86 |
21 |
3258 |
卖出 |
| 09:34:51 |
9.86 |
2 |
3260 |
卖出 |
| 09:34:54 |
9.86 |
20 |
3280 |
卖出 |
| 09:34:57 |
9.86 |
5 |
3285 |
卖出 |
| 09:35:03 |
9.86 |
11 |
3296 |
卖出 |
| 09:35:06 |
9.86 |
17 |
3313 |
卖出 |
| 09:35:09 |
9.85 |
19 |
3332 |
卖出 |
| 09:35:12 |
9.87 |
20 |
3352 |
买入 |
| 09:35:15 |
9.87 |
24 |
3376 |
买入 |
| 09:35:18 |
9.86 |
6 |
3382 |
卖出 |
| 09:35:21 |
9.86 |
10 |
3392 |
卖出 |
| 09:35:24 |
9.86 |
2 |
3394 |
买入 |
| 09:35:27 |
9.83 |
3 |
3397 |
卖出 |
| 09:35:33 |
9.84 |
3 |
3400 |
卖出 |
| 09:35:36 |
9.86 |
44 |
3444 |
买入 |
| 09:35:42 |
9.84 |
4 |
3448 |
卖出 |
| 09:35:48 |
9.84 |
47 |
3495 |
卖出 |
| 09:35:51 |
9.84 |
8 |
3503 |
卖出 |
| 09:35:54 |
9.83 |
12 |
3515 |
卖出 |
| 09:35:57 |
9.85 |
3 |
3518 |
卖出 |
| 09:36:03 |
9.87 |
40 |
3558 |
买入 |
| 09:36:06 |
9.87 |
9 |
3567 |
买入 |
| 09:36:09 |
9.87 |
12 |
3579 |
买入 |
| 09:36:12 |
9.87 |
24 |
3603 |
买入 |
| 09:36:15 |
9.87 |
27 |
3630 |
买入 |
| 09:36:18 |
9.86 |
32 |
3662 |
卖出 |
| 09:36:21 |
9.87 |
6 |
3668 |
买入 |
| 09:36:24 |
9.87 |
1 |
3669 |
买入 |
| 09:36:27 |
9.87 |
5 |
3674 |
买入 |
| 09:36:30 |
9.87 |
53 |
3727 |
买入 |
| 09:36:33 |
9.86 |
13 |
3740 |
卖出 |
| 09:36:36 |
9.86 |
6 |
3746 |
卖出 |
| 09:36:39 |
9.87 |
8 |
3754 |
买入 |
| 09:36:42 |
9.86 |
80 |
3834 |
卖出 |
| 09:36:45 |
9.85 |
28 |
3862 |
卖出 |
| 09:36:48 |
9.82 |
32 |
3894 |
卖出 |
| 09:36:57 |
9.82 |
5 |
3899 |
卖出 |
| 09:37:03 |
9.82 |
2 |
3901 |
卖出 |
| 09:37:06 |
9.82 |
70 |
3971 |
卖出 |
| 09:37:09 |
9.81 |
30 |
4001 |
卖出 |
| 09:37:12 |
9.8 |
20 |
4021 |
卖出 |
| 09:37:15 |
9.82 |
19 |
4040 |
买入 |
| 09:37:18 |
9.81 |
4 |
4044 |
卖出 |
| 09:37:21 |
9.8 |
102 |
4146 |
卖出 |
| 09:37:24 |
9.77 |
29 |
4175 |
卖出 |
| 09:37:27 |
9.77 |
5 |
4180 |
卖出 |
| 09:37:30 |
9.77 |
2 |
4182 |
卖出 |
| 09:37:36 |
9.77 |
5 |
4187 |
卖出 |
| 09:37:39 |
9.77 |
5 |
4192 |
卖出 |
| 09:37:42 |
9.77 |
6 |
4198 |
卖出 |
| 09:37:45 |
9.77 |
35 |
4233 |
卖出 |
| 09:37:48 |
9.76 |
17 |
4250 |
卖出 |
| 09:37:51 |
9.76 |
9 |
4259 |
卖出 |
| 09:37:57 |
9.77 |
54 |
4313 |
买入 |
| 09:38:03 |
9.77 |
10 |
4323 |
卖出 |
| 09:38:06 |
9.77 |
47 |
4370 |
卖出 |
| 09:38:09 |
9.78 |
11 |
4381 |
买入 |
| 09:38:12 |
9.76 |
57 |
4438 |
卖出 |
| 09:38:15 |
9.78 |
3 |
4441 |
买入 |
| 09:38:18 |
9.77 |
20 |
4461 |
卖出 |
| 09:38:21 |
9.79 |
26 |
4487 |
买入 |
| 09:38:27 |
9.79 |
79 |
4566 |
买入 |
| 09:38:36 |
9.79 |
5 |
4571 |
卖出 |
| 09:38:42 |
9.79 |
25 |
4596 |
卖出 |
| 09:38:45 |
9.79 |
49 |
4645 |
卖出 |
| 09:38:48 |
9.79 |
15 |
4660 |
卖出 |
| 09:38:51 |
9.8 |
65 |
4725 |
买入 |
| 09:38:54 |
9.8 |
5 |
4730 |
卖出 |
| 09:38:57 |
9.81 |
12 |
4742 |
买入 |
| 09:39:00 |
9.81 |
2 |
4744 |
卖出 |
| 09:39:03 |
9.81 |
41 |
4785 |
买入 |
| 09:39:06 |
9.8 |
15 |
4800 |
买入 |
| 09:39:09 |
9.8 |
160 |
4960 |
卖出 |
| 09:39:12 |
9.79 |
13 |
4973 |
卖出 |
| 09:39:15 |
9.79 |
65 |
5038 |
卖出 |
| 09:39:18 |
9.81 |
42 |
5080 |
买入 |
| 09:39:21 |
9.81 |
59 |
5139 |
买入 |
| 09:39:24 |
9.8 |
4 |
5143 |
买入 |
| 09:39:27 |
9.78 |
12 |
5155 |
卖出 |
| 09:39:30 |
9.8 |
13 |
5168 |
买入 |
| 09:39:33 |
9.8 |
8 |
5176 |
卖出 |
| 09:39:36 |
9.8 |
13 |
5189 |
卖出 |
| 09:39:39 |
9.8 |
30 |
5219 |
卖出 |
| 09:39:42 |
9.77 |
8 |
5227 |
卖出 |
| 09:39:45 |
9.78 |
1 |
5228 |
买入 |
| 09:39:48 |
9.78 |
2 |
5230 |
卖出 |
| 09:39:51 |
9.78 |
3 |
5233 |
卖出 |
| 09:39:54 |
9.78 |
10 |
5243 |
卖出 |
| 09:39:57 |
9.78 |
68 |
5311 |
买入 |
| 09:40:00 |
9.77 |
21 |
5332 |
卖出 |
| 09:40:03 |
9.76 |
29 |
5361 |
卖出 |
| 09:40:06 |
9.74 |
82 |
5443 |
卖出 |
| 09:40:09 |
9.74 |
4 |
5447 |
卖出 |
| 09:40:12 |
9.73 |
8 |
5455 |
卖出 |
| 09:40:15 |
9.74 |
135 |
5590 |
买入 |
| 09:40:18 |
9.72 |
37 |
5627 |
卖出 |
| 09:40:21 |
9.72 |
23 |
5650 |
卖出 |
| 09:40:24 |
9.73 |
34 |
5684 |
买入 |
| 09:40:27 |
9.74 |
6 |
5690 |
买入 |
| 09:40:30 |
9.75 |
1 |
5691 |
买入 |
| 09:40:33 |
9.74 |
25 |
5716 |
卖出 |
| 09:40:36 |
9.74 |
15 |
5731 |
卖出 |
| 09:40:39 |
9.75 |
20 |
5751 |
买入 |
| 09:40:42 |
9.74 |
28 |
5779 |
卖出 |
| 09:40:45 |
9.74 |
1 |
5780 |
卖出 |
| 09:40:48 |
9.75 |
3 |
5783 |
卖出 |
| 09:40:51 |
9.75 |
29 |
5812 |
卖出 |
| 09:40:54 |
9.75 |
2 |
5814 |
卖出 |
| 09:40:57 |
9.75 |
7 |
5821 |
卖出 |
| 09:41:00 |
9.76 |
3 |
5824 |
买入 |
| 09:41:03 |
9.76 |
24 |
5848 |
买入 |
| 09:41:06 |
9.76 |
23 |
5871 |
买入 |
| 09:41:09 |
9.75 |
14 |
5885 |
卖出 |
| 09:41:12 |
9.75 |
39 |
5924 |
卖出 |
| 09:41:15 |
9.75 |
91 |
6015 |
卖出 |
| 09:41:18 |
9.75 |
53 |
6068 |
卖出 |
| 09:41:21 |
9.76 |
15 |
6083 |
买入 |
| 09:41:24 |
9.75 |
5 |
6088 |
卖出 |
| 09:41:27 |
9.75 |
14 |
6102 |
卖出 |
| 09:41:30 |
9.76 |
5 |
6107 |
买入 |
| 09:41:33 |
9.76 |
3 |
6110 |
卖出 |
| 09:41:36 |
9.77 |
8 |
6118 |
买入 |
| 09:41:39 |
9.76 |
8 |
6126 |
卖出 |
| 09:41:42 |
9.76 |
7 |
6133 |
卖出 |
| 09:41:45 |
9.76 |
11 |
6144 |
卖出 |
| 09:41:48 |
9.76 |
6 |
6150 |
卖出 |
| 09:41:51 |
9.76 |
30 |
6180 |
卖出 |
| 09:41:54 |
9.77 |
34 |
6214 |
买入 |
| 09:41:57 |
9.76 |
10 |
6224 |
卖出 |
| 09:42:00 |
9.75 |
103 |
6327 |
卖出 |
| 09:42:03 |
9.78 |
50 |
6377 |
买入 |
| 09:42:06 |
9.77 |
14 |
6391 |
卖出 |
| 09:42:09 |
9.77 |
101 |
6492 |
卖出 |
| 09:42:12 |
9.75 |
24 |
6516 |
卖出 |
| 09:42:15 |
9.75 |
16 |
6532 |
卖出 |
| 09:42:18 |
9.75 |
3 |
6535 |
卖出 |
| 09:42:21 |
9.75 |
5 |
6540 |
卖出 |
| 09:42:24 |
9.75 |
2 |
6542 |
卖出 |
| 09:42:27 |
9.75 |
30 |
6572 |
卖出 |
| 09:42:30 |
9.75 |
6 |
6578 |
卖出 |
| 09:42:33 |
9.78 |
8 |
6586 |
买入 |
| 09:42:36 |
9.76 |
15 |
6601 |
卖出 |
| 09:42:39 |
9.75 |
8 |
6609 |
卖出 |
| 09:42:42 |
9.75 |
10 |
6619 |
卖出 |
| 09:42:45 |
9.75 |
4 |
6623 |
卖出 |
| 09:42:48 |
9.75 |
14 |
6637 |
卖出 |
| 09:42:51 |
9.75 |
22 |
6659 |
卖出 |
| 09:42:54 |
9.75 |
8 |
6667 |
卖出 |
| 09:42:57 |
9.75 |
11 |
6678 |
卖出 |
| 09:43:00 |
9.74 |
9 |
6687 |
卖出 |
| 09:43:06 |
9.75 |
14 |
6701 |
买入 |
| 09:43:09 |
9.77 |
66 |
6767 |
买入 |
| 09:43:12 |
9.76 |
63 |
6830 |
卖出 |
| 09:43:15 |
9.76 |
15 |
6845 |
卖出 |
| 09:43:18 |
9.77 |
8 |
6853 |
卖出 |
| 09:43:21 |
9.76 |
13 |
6866 |
卖出 |
| 09:43:24 |
9.76 |
4 |
6870 |
卖出 |
| 09:43:27 |
9.76 |
4 |
6874 |
卖出 |
| 09:43:30 |
9.76 |
22 |
6896 |
卖出 |
| 09:43:33 |
9.74 |
93 |
6989 |
卖出 |
| 09:43:36 |
9.76 |
24 |
7013 |
买入 |
| 09:43:39 |
9.74 |
11 |
7024 |
卖出 |
| 09:43:42 |
9.72 |
4 |
7028 |
卖出 |
| 09:43:45 |
9.72 |
4 |
7032 |
卖出 |
| 09:43:51 |
9.76 |
6 |
7038 |
买入 |
| 09:43:54 |
9.75 |
39 |
7077 |
卖出 |
| 09:43:57 |
9.72 |
30 |
7107 |
卖出 |
| 09:44:00 |
9.72 |
6 |
7113 |
卖出 |
| 09:44:06 |
9.74 |
5 |
7118 |
买入 |
| 09:44:09 |
9.73 |
12 |
7130 |
卖出 |
| 09:44:12 |
9.73 |
13 |
7143 |
卖出 |
| 09:44:15 |
9.73 |
3 |
7146 |
卖出 |
| 09:44:18 |
9.73 |
2 |
7148 |
卖出 |
| 09:44:21 |
9.72 |
21 |
7169 |
卖出 |
| 09:44:24 |
9.72 |
2 |
7171 |
卖出 |
| 09:44:27 |
9.72 |
3 |
7174 |
卖出 |
| 09:44:30 |
9.72 |
5 |
7179 |
卖出 |
| 09:44:36 |
9.72 |
12 |
7191 |
卖出 |
| 09:44:39 |
9.72 |
8 |
7199 |
卖出 |
| 09:44:42 |
9.72 |
10 |
7209 |
卖出 |
| 09:44:45 |
9.72 |
1 |
7210 |
卖出 |
| 09:44:48 |
9.73 |
2 |
7212 |
买入 |
| 09:44:51 |
9.73 |
32 |
7244 |
卖出 |
| 09:44:54 |
9.73 |
34 |
7278 |
卖出 |
| 09:44:57 |
9.73 |
20 |
7298 |
卖出 |
| 09:45:00 |
9.72 |
6 |
7304 |
卖出 |
| 09:45:03 |
9.74 |
16 |
7320 |
买入 |
| 09:45:06 |
9.72 |
60 |
7380 |
卖出 |
| 09:45:09 |
9.71 |
20 |
7400 |
卖出 |
| 09:45:12 |
9.71 |
9 |
7409 |
卖出 |
| 09:45:15 |
9.71 |
4 |
7413 |
卖出 |
| 09:45:18 |
9.71 |
5 |
7418 |
卖出 |