仲景食品[300908]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.36 |
4 |
4 |
集合竞价 |
| 09:15:12 |
31.2 |
127 |
127 |
集合竞价 |
| 09:16:51 |
31.18 |
110 |
110 |
集合竞价 |
| 09:17:00 |
31.29 |
136 |
136 |
集合竞价 |
| 09:17:09 |
31.5 |
144 |
144 |
集合竞价 |
| 09:17:27 |
31.55 |
144 |
144 |
集合竞价 |
| 09:18:12 |
31.52 |
144 |
144 |
集合竞价 |
| 09:18:39 |
31.52 |
144 |
144 |
集合竞价 |
| 09:18:48 |
31.52 |
144 |
144 |
集合竞价 |
| 09:19:06 |
30.9 |
82 |
82 |
集合竞价 |
| 09:19:33 |
30.36 |
24 |
24 |
集合竞价 |
| 09:19:42 |
30.36 |
25 |
25 |
集合竞价 |
| 09:19:51 |
30.32 |
21 |
21 |
集合竞价 |
| 09:20:00 |
30.32 |
20 |
20 |
集合竞价 |
| 09:20:57 |
30.32 |
21 |
21 |
集合竞价 |
| 09:21:51 |
30.32 |
22 |
22 |
集合竞价 |
| 09:23:57 |
30.32 |
28 |
28 |
集合竞价 |
| 09:24:06 |
30.3 |
31 |
31 |
集合竞价 |
| 09:24:24 |
30.3 |
36 |
36 |
集合竞价 |
| 09:24:33 |
30.3 |
36 |
36 |
集合竞价 |
| 09:24:42 |
30.27 |
49 |
49 |
集合竞价 |
| 09:24:51 |
30.27 |
53 |
53 |
集合竞价 |
| 09:25:00 |
30.27 |
55 |
55 |
集合竞价 |
| 09:25:03 |
30.27 |
57 |
112 |
卖出 |
| 09:30:03 |
30.22 |
49 |
161 |
卖出 |
| 09:30:06 |
30.22 |
1 |
162 |
卖出 |
| 09:30:09 |
30.27 |
6 |
168 |
买入 |
| 09:30:12 |
30.27 |
11 |
179 |
买入 |
| 09:30:15 |
30.28 |
1 |
180 |
买入 |
| 09:30:18 |
30.31 |
4 |
184 |
卖出 |
| 09:30:21 |
30.31 |
4 |
188 |
卖出 |
| 09:30:24 |
30.34 |
6 |
194 |
买入 |
| 09:30:27 |
30.41 |
3 |
197 |
买入 |
| 09:30:30 |
30.42 |
9 |
206 |
卖出 |
| 09:30:36 |
30.4 |
28 |
234 |
卖出 |
| 09:30:39 |
30.32 |
13 |
247 |
卖出 |
| 09:30:42 |
30.57 |
5 |
252 |
买入 |
| 09:30:51 |
30.34 |
3 |
255 |
卖出 |
| 09:30:54 |
30.44 |
3 |
258 |
买入 |
| 09:30:57 |
30.34 |
1 |
259 |
卖出 |
| 09:31:03 |
30.34 |
32 |
291 |
卖出 |
| 09:31:06 |
30.34 |
1 |
292 |
买入 |
| 09:31:09 |
30.34 |
1 |
293 |
买入 |
| 09:31:12 |
30.44 |
4 |
297 |
买入 |
| 09:31:33 |
30.47 |
3 |
300 |
买入 |
| 09:31:39 |
30.52 |
33 |
333 |
买入 |
| 09:31:48 |
30.55 |
3 |
336 |
买入 |
| 09:32:00 |
30.55 |
14 |
350 |
买入 |
| 09:32:03 |
30.47 |
1 |
351 |
卖出 |
| 09:32:24 |
30.4 |
4 |
355 |
卖出 |
| 09:32:30 |
30.46 |
1 |
356 |
买入 |
| 09:32:39 |
30.47 |
5 |
361 |
买入 |
| 09:32:45 |
30.47 |
4 |
365 |
买入 |
| 09:32:48 |
30.37 |
30 |
395 |
卖出 |
| 09:32:51 |
30.4 |
1 |
396 |
买入 |
| 09:32:54 |
30.4 |
1 |
397 |
买入 |
| 09:33:00 |
30.31 |
63 |
460 |
卖出 |
| 09:33:03 |
30.22 |
29 |
489 |
卖出 |
| 09:33:06 |
30.22 |
5 |
494 |
卖出 |
| 09:33:09 |
30.29 |
6 |
500 |
买入 |
| 09:33:15 |
30.29 |
1 |
501 |
买入 |
| 09:33:21 |
30.4 |
10 |
511 |
买入 |
| 09:33:24 |
30.3 |
5 |
516 |
卖出 |
| 09:33:33 |
30.4 |
5 |
521 |
买入 |
| 09:33:42 |
30.39 |
1 |
522 |
买入 |
| 09:33:45 |
30.39 |
4 |
526 |
买入 |
| 09:33:54 |
30.39 |
1 |
527 |
买入 |
| 09:34:00 |
30.33 |
12 |
539 |
卖出 |
| 09:34:03 |
30.3 |
13 |
552 |
卖出 |
| 09:34:06 |
30.3 |
30 |
582 |
卖出 |
| 09:34:09 |
30.3 |
1 |
583 |
卖出 |
| 09:34:24 |
30.3 |
7 |
590 |
买入 |
| 09:34:27 |
30.34 |
3 |
593 |
买入 |
| 09:34:33 |
30.3 |
12 |
605 |
卖出 |
| 09:34:36 |
30.4 |
2 |
607 |
买入 |
| 09:34:39 |
30.4 |
1 |
608 |
买入 |
| 09:34:42 |
30.41 |
1 |
609 |
买入 |
| 09:34:45 |
30.41 |
3 |
612 |
买入 |
| 09:34:51 |
30.45 |
12 |
624 |
买入 |
| 09:34:54 |
30.45 |
7 |
631 |
买入 |
| 09:34:57 |
30.51 |
7 |
638 |
卖出 |
| 09:35:15 |
30.45 |
5 |
643 |
卖出 |
| 09:35:18 |
30.4 |
15 |
658 |
卖出 |
| 09:35:21 |
30.49 |
2 |
660 |
买入 |
| 09:35:24 |
30.5 |
11 |
671 |
买入 |
| 09:35:27 |
30.47 |
4 |
675 |
卖出 |
| 09:35:30 |
30.47 |
2 |
677 |
卖出 |
| 09:35:33 |
30.47 |
2 |
679 |
卖出 |
| 09:35:39 |
30.5 |
7 |
686 |
买入 |
| 09:35:57 |
30.5 |
2 |
688 |
买入 |
| 09:36:00 |
30.49 |
1 |
689 |
卖出 |
| 09:36:03 |
30.57 |
18 |
707 |
买入 |
| 09:36:09 |
30.51 |
1 |
708 |
卖出 |
| 09:36:12 |
30.57 |
1 |
709 |
买入 |
| 09:36:18 |
30.5 |
6 |
715 |
卖出 |
| 09:36:27 |
30.64 |
26 |
741 |
买入 |
| 09:36:30 |
30.63 |
3 |
744 |
买入 |
| 09:36:36 |
30.6 |
8 |
752 |
买入 |
| 09:36:42 |
30.6 |
5 |
757 |
买入 |
| 09:36:51 |
30.6 |
1 |
758 |
买入 |
| 09:36:57 |
30.6 |
6 |
764 |
买入 |
| 09:37:00 |
30.63 |
6 |
770 |
买入 |
| 09:37:03 |
30.63 |
1 |
771 |
买入 |
| 09:37:15 |
30.63 |
29 |
800 |
买入 |
| 09:37:18 |
30.68 |
25 |
825 |
买入 |
| 09:37:21 |
30.56 |
1 |
826 |
卖出 |
| 09:37:45 |
30.63 |
3 |
829 |
买入 |
| 09:37:51 |
30.67 |
4 |
833 |
买入 |
| 09:37:57 |
30.63 |
6 |
839 |
卖出 |
| 09:38:03 |
30.66 |
3 |
842 |
买入 |
| 09:38:06 |
30.63 |
1 |
843 |
卖出 |
| 09:38:09 |
30.67 |
2 |
845 |
买入 |
| 09:38:18 |
30.73 |
19 |
864 |
买入 |
| 09:38:21 |
30.66 |
1 |
865 |
卖出 |
| 09:38:36 |
30.72 |
11 |
876 |
买入 |
| 09:38:39 |
30.73 |
37 |
913 |
买入 |
| 09:38:42 |
30.73 |
43 |
956 |
卖出 |
| 09:38:45 |
30.74 |
6 |
962 |
买入 |
| 09:38:48 |
30.7 |
4 |
966 |
卖出 |
| 09:38:51 |
30.8 |
59 |
1025 |
买入 |
| 09:38:54 |
30.79 |
5 |
1030 |
卖出 |
| 09:38:57 |
30.75 |
36 |
1066 |
卖出 |
| 09:39:00 |
30.77 |
1 |
1067 |
买入 |
| 09:39:03 |
30.75 |
87 |
1154 |
卖出 |
| 09:39:06 |
30.63 |
18 |
1172 |
卖出 |
| 09:39:09 |
30.71 |
57 |
1229 |
买入 |
| 09:39:18 |
30.64 |
5 |
1234 |
卖出 |
| 09:39:21 |
30.64 |
7 |
1241 |
卖出 |
| 09:39:24 |
30.64 |
1 |
1242 |
卖出 |
| 09:39:27 |
30.64 |
1 |
1243 |
卖出 |
| 09:39:30 |
30.62 |
8 |
1251 |
卖出 |
| 09:39:33 |
30.63 |
6 |
1257 |
买入 |
| 09:39:36 |
30.62 |
1 |
1258 |
卖出 |
| 09:39:42 |
30.62 |
4 |
1262 |
卖出 |
| 09:39:48 |
30.62 |
2 |
1264 |
买入 |
| 09:39:51 |
30.53 |
1 |
1265 |
卖出 |
| 09:39:57 |
30.53 |
8 |
1273 |
卖出 |
| 09:40:00 |
30.52 |
13 |
1286 |
卖出 |
| 09:40:03 |
30.61 |
2 |
1288 |
买入 |
| 09:40:12 |
30.5 |
42 |
1330 |
卖出 |
| 09:40:15 |
30.5 |
6 |
1336 |
卖出 |
| 09:40:18 |
30.5 |
1 |
1337 |
卖出 |
| 09:40:21 |
30.52 |
7 |
1344 |
买入 |
| 09:40:27 |
30.6 |
6 |
1350 |
买入 |
| 09:40:30 |
30.6 |
2 |
1352 |
买入 |
| 09:40:39 |
30.6 |
10 |
1362 |
买入 |
| 09:40:48 |
30.6 |
1 |
1363 |
买入 |
| 09:40:51 |
30.52 |
16 |
1379 |
卖出 |
| 09:40:54 |
30.53 |
2 |
1381 |
买入 |
| 09:41:00 |
30.6 |
5 |
1386 |
买入 |
| 09:41:12 |
30.57 |
1 |
1387 |
买入 |
| 09:41:15 |
30.52 |
17 |
1404 |
卖出 |
| 09:41:18 |
30.55 |
1 |
1405 |
买入 |
| 09:41:21 |
30.56 |
13 |
1418 |
买入 |
| 09:41:24 |
30.57 |
6 |
1424 |
买入 |
| 09:41:30 |
30.57 |
2 |
1426 |
卖出 |
| 09:41:36 |
30.57 |
5 |
1431 |
卖出 |
| 09:41:39 |
30.56 |
3 |
1434 |
卖出 |
| 09:41:42 |
30.55 |
4 |
1438 |
卖出 |
| 09:41:48 |
30.55 |
3 |
1441 |
卖出 |
| 09:41:54 |
30.57 |
3 |
1444 |
买入 |
| 09:41:57 |
30.63 |
3 |
1447 |
买入 |
| 09:42:00 |
30.63 |
7 |
1454 |
买入 |
| 09:42:03 |
30.52 |
1 |
1455 |
卖出 |
| 09:42:06 |
30.61 |
3 |
1458 |
买入 |
| 09:42:18 |
30.64 |
1 |
1459 |
买入 |
| 09:42:24 |
30.5 |
19 |
1478 |
卖出 |
| 09:42:30 |
30.5 |
4 |
1482 |
卖出 |
| 09:42:39 |
30.58 |
6 |
1488 |
买入 |
| 09:42:51 |
30.57 |
10 |
1498 |
买入 |
| 09:42:57 |
30.57 |
5 |
1503 |
买入 |
| 09:43:03 |
30.58 |
3 |
1506 |
卖出 |
| 09:43:12 |
30.59 |
22 |
1528 |
买入 |
| 09:43:15 |
30.58 |
25 |
1553 |
卖出 |
| 09:43:39 |
30.61 |
1 |
1554 |
卖出 |
| 09:43:45 |
30.67 |
9 |
1563 |
买入 |
| 09:43:54 |
30.67 |
1 |
1564 |
买入 |
| 09:44:03 |
30.63 |
1 |
1565 |
卖出 |
| 09:44:15 |
30.63 |
3 |
1568 |
卖出 |
| 09:44:18 |
30.64 |
1 |
1569 |
买入 |
| 09:44:24 |
30.62 |
23 |
1592 |
卖出 |
| 09:44:27 |
30.63 |
3 |
1595 |
买入 |
| 09:44:30 |
30.63 |
26 |
1621 |
卖出 |
| 09:44:36 |
30.6 |
1 |
1622 |
卖出 |
| 09:44:39 |
30.6 |
1 |
1623 |
卖出 |
| 09:44:48 |
30.6 |
11 |
1634 |
卖出 |
| 09:44:54 |
30.58 |
7 |
1641 |
卖出 |
| 09:44:57 |
30.6 |
3 |
1644 |
买入 |
| 09:45:03 |
30.6 |
47 |
1691 |
买入 |
| 09:45:06 |
30.59 |
3 |
1694 |
卖出 |
| 09:45:36 |
30.58 |
4 |
1698 |
买入 |
| 09:45:42 |
30.53 |
2 |
1700 |
卖出 |
| 09:45:54 |
30.53 |
5 |
1705 |
卖出 |
| 09:46:06 |
30.53 |
5 |
1710 |
卖出 |
| 09:46:09 |
30.52 |
5 |
1715 |
卖出 |
| 09:46:21 |
30.54 |
1 |
1716 |
卖出 |
| 09:46:27 |
30.54 |
1 |
1717 |
卖出 |
| 09:46:30 |
30.54 |
8 |
1725 |
买入 |
| 09:46:42 |
30.57 |
1 |
1726 |
买入 |
| 09:46:45 |
30.57 |
1 |
1727 |
买入 |
| 09:46:54 |
30.58 |
2 |
1729 |
买入 |
| 09:47:00 |
30.59 |
2 |
1731 |
买入 |
| 09:47:06 |
30.59 |
3 |
1734 |
买入 |
| 09:47:09 |
30.6 |
1 |
1735 |
卖出 |
| 09:47:21 |
30.6 |
1 |
1736 |
卖出 |
| 09:47:24 |
30.6 |
1 |
1737 |
卖出 |
| 09:47:27 |
30.6 |
1 |
1738 |
卖出 |
| 09:47:30 |
30.61 |
1 |
1739 |
买入 |
| 09:47:33 |
30.6 |
5 |
1744 |
卖出 |
| 09:47:36 |
30.61 |
2 |
1746 |
卖出 |
| 09:47:45 |
30.62 |
1 |
1747 |
买入 |
| 09:47:48 |
30.65 |
66 |
1813 |
买入 |
| 09:47:51 |
30.62 |
1 |
1814 |
卖出 |
| 09:47:54 |
30.65 |
2 |
1816 |
买入 |
| 09:48:00 |
30.66 |
126 |
1942 |
买入 |
| 09:48:06 |
30.68 |
6 |
1948 |
买入 |
| 09:48:09 |
30.68 |
1 |
1949 |
买入 |
| 09:48:12 |
30.68 |
2 |
1951 |
买入 |
| 09:48:18 |
30.68 |
4 |
1955 |
买入 |
| 09:48:21 |
30.68 |
9 |
1964 |
买入 |
| 09:48:27 |
30.68 |
3 |
1967 |
买入 |
| 09:48:33 |
30.7 |
1 |
1968 |
买入 |
| 09:48:36 |
30.69 |
1 |
1969 |
卖出 |
| 09:48:39 |
30.69 |
1 |
1970 |
卖出 |
| 09:48:51 |
30.69 |
13 |
1983 |
卖出 |
| 09:48:54 |
30.69 |
10 |
1993 |
卖出 |
| 09:48:57 |
30.68 |
6 |
1999 |
卖出 |
| 09:49:00 |
30.67 |
1 |
2000 |
买入 |
| 09:49:03 |
30.61 |
3 |
2003 |
卖出 |
| 09:49:09 |
30.6 |
4 |
2007 |
卖出 |
| 09:49:12 |
30.63 |
4 |
2011 |
买入 |
| 09:49:15 |
30.58 |
4 |
2015 |
卖出 |
| 09:49:18 |
30.62 |
1 |
2016 |
买入 |
| 09:49:24 |
30.58 |
11 |
2027 |
卖出 |
| 09:49:27 |
30.55 |
3 |
2030 |
卖出 |
| 09:49:30 |
30.55 |
1 |
2031 |
卖出 |
| 09:49:33 |
30.54 |
10 |
2041 |
卖出 |
| 09:49:36 |
30.55 |
8 |
2049 |
买入 |
| 09:49:39 |
30.54 |
3 |
2052 |
卖出 |
| 09:49:45 |
30.59 |
10 |
2062 |
买入 |
| 09:50:00 |
30.57 |
1 |
2063 |
卖出 |
| 09:50:03 |
30.59 |
7 |
2070 |
买入 |
| 09:50:33 |
30.61 |
10 |
2080 |
买入 |
| 09:50:36 |
30.6 |
1 |
2081 |
卖出 |
| 09:50:42 |
30.63 |
1 |
2082 |
买入 |
| 09:51:00 |
30.63 |
5 |
2087 |
卖出 |
| 09:51:09 |
30.63 |
23 |
2110 |
买入 |
| 09:51:12 |
30.65 |
15 |
2125 |
买入 |
| 09:51:15 |
30.65 |
5 |
2130 |
买入 |
| 09:51:24 |
30.67 |
1 |
2131 |
买入 |
| 09:51:27 |
30.68 |
24 |
2155 |
买入 |
| 09:51:33 |
30.68 |
5 |
2160 |
买入 |
| 09:51:42 |
30.67 |
5 |
2165 |
卖出 |
| 09:51:45 |
30.68 |
87 |
2252 |
买入 |
| 09:51:48 |
30.68 |
1 |
2253 |
买入 |
| 09:51:51 |
30.69 |
108 |
2361 |
买入 |
| 09:51:54 |
30.69 |
73 |
2434 |
买入 |
| 09:52:03 |
30.78 |
3 |
2437 |
买入 |
| 09:52:06 |
30.77 |
2 |
2439 |
卖出 |
| 09:52:12 |
30.78 |
1 |
2440 |
买入 |
| 09:52:15 |
30.78 |
29 |
2469 |
买入 |
| 09:52:18 |
30.78 |
1 |
2470 |
买入 |
| 09:52:21 |
30.71 |
4 |
2474 |
卖出 |
| 09:52:24 |
30.71 |
4 |
2478 |
卖出 |
| 09:52:27 |
30.71 |
18 |
2496 |
买入 |
| 09:52:30 |
30.7 |
18 |
2514 |
卖出 |
| 09:52:39 |
30.67 |
5 |
2519 |
卖出 |
| 09:52:45 |
30.67 |
9 |
2528 |
卖出 |
| 09:52:48 |
30.67 |
5 |
2533 |
卖出 |
| 09:52:54 |
30.68 |
2 |
2535 |
买入 |
| 09:52:57 |
30.66 |
1 |
2536 |
卖出 |
| 09:53:03 |
30.66 |
3 |
2539 |
卖出 |
| 09:53:06 |
30.7 |
14 |
2553 |
买入 |
| 09:53:18 |
30.7 |
5 |
2558 |
买入 |
| 09:53:27 |
30.7 |
1 |
2559 |
卖出 |
| 09:53:30 |
30.76 |
3 |
2562 |
买入 |
| 09:53:33 |
30.71 |
2 |
2564 |
卖出 |
| 09:53:45 |
30.66 |
5 |
2569 |
卖出 |
| 09:53:48 |
30.66 |
9 |
2578 |
买入 |
| 09:53:51 |
30.65 |
2 |
2580 |
卖出 |
| 09:54:00 |
30.66 |
8 |
2588 |
买入 |
| 09:54:03 |
30.66 |
22 |
2610 |
买入 |
| 09:54:06 |
30.71 |
1 |
2611 |
买入 |
| 09:54:09 |
30.76 |
2 |
2613 |
买入 |
| 09:54:42 |
30.76 |
1 |
2614 |
买入 |
| 09:54:48 |
30.71 |
1 |
2615 |
卖出 |
| 09:54:51 |
30.77 |
10 |
2625 |
买入 |
| 09:55:00 |
30.75 |
7 |
2632 |
卖出 |
| 09:55:06 |
30.78 |
3 |
2635 |
买入 |
| 09:55:09 |
30.76 |
10 |
2645 |
卖出 |
| 09:55:12 |
30.75 |
8 |
2653 |
卖出 |
| 09:55:15 |
30.75 |
4 |
2657 |
卖出 |
| 09:55:21 |
30.71 |
7 |
2664 |
卖出 |
| 09:55:30 |
30.71 |
4 |
2668 |
卖出 |
| 09:55:33 |
30.7 |
2 |
2670 |
卖出 |
| 09:55:36 |
30.69 |
1 |
2671 |
卖出 |
| 09:55:42 |
30.66 |
2 |
2673 |
卖出 |
| 09:55:54 |
30.67 |
2 |
2675 |
卖出 |
| 09:55:57 |
30.7 |
5 |
2680 |
买入 |
| 09:56:06 |
30.67 |
2 |
2682 |
卖出 |