立高食品[300973]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:39 |
71 |
15 |
15 |
集合竞价 |
| 09:16:24 |
71 |
15 |
15 |
集合竞价 |
| 09:16:42 |
71 |
15 |
15 |
集合竞价 |
| 09:16:51 |
71 |
15 |
15 |
集合竞价 |
| 09:17:00 |
71.01 |
15 |
15 |
集合竞价 |
| 09:17:54 |
76.28 |
0 |
0 |
集合竞价 |
| 09:18:12 |
72.5 |
7 |
7 |
集合竞价 |
| 09:18:30 |
72.1 |
7 |
7 |
集合竞价 |
| 09:18:39 |
71.11 |
15 |
15 |
集合竞价 |
| 09:19:06 |
71.11 |
15 |
15 |
集合竞价 |
| 09:19:24 |
76.28 |
0 |
0 |
集合竞价 |
| 09:19:33 |
71.11 |
15 |
15 |
集合竞价 |
| 09:19:42 |
71.11 |
15 |
15 |
集合竞价 |
| 09:20:00 |
76.28 |
0 |
0 |
集合竞价 |
| 09:20:03 |
73.32 |
1 |
1 |
集合竞价 |
| 09:20:12 |
73 |
2 |
2 |
集合竞价 |
| 09:21:33 |
73 |
2 |
2 |
集合竞价 |
| 09:22:36 |
73 |
2 |
2 |
集合竞价 |
| 09:22:45 |
73.02 |
2 |
2 |
集合竞价 |
| 09:23:30 |
73.02 |
2 |
2 |
集合竞价 |
| 09:23:57 |
73.05 |
3 |
3 |
集合竞价 |
| 09:24:33 |
73.05 |
6 |
6 |
集合竞价 |
| 09:24:42 |
73.05 |
6 |
6 |
集合竞价 |
| 09:24:51 |
74 |
6 |
6 |
集合竞价 |
| 09:25:00 |
74.03 |
6 |
6 |
集合竞价 |
| 09:25:03 |
74.03 |
8 |
14 |
卖出 |
| 09:30:03 |
74.03 |
12 |
26 |
卖出 |
| 09:30:06 |
74.85 |
1 |
27 |
买入 |
| 09:30:09 |
74.03 |
10 |
37 |
卖出 |
| 09:30:15 |
74.85 |
15 |
52 |
卖出 |
| 09:30:21 |
74.85 |
2 |
54 |
买入 |
| 09:30:27 |
75 |
28 |
82 |
买入 |
| 09:30:30 |
75 |
9 |
91 |
卖出 |
| 09:30:33 |
75.29 |
2 |
93 |
买入 |
| 09:30:39 |
75.15 |
3 |
96 |
卖出 |
| 09:30:42 |
75.16 |
2 |
98 |
买入 |
| 09:30:45 |
75.32 |
45 |
143 |
买入 |
| 09:30:51 |
75.3 |
53 |
196 |
卖出 |
| 09:30:57 |
75.28 |
1 |
197 |
买入 |
| 09:31:00 |
75.15 |
1 |
198 |
卖出 |
| 09:31:06 |
75 |
31 |
229 |
卖出 |
| 09:31:12 |
74.86 |
3 |
232 |
卖出 |
| 09:31:15 |
75.2 |
2 |
234 |
买入 |
| 09:31:24 |
74.94 |
1 |
235 |
卖出 |
| 09:31:33 |
74.76 |
6 |
241 |
卖出 |
| 09:31:36 |
74.88 |
2 |
243 |
买入 |
| 09:31:39 |
74.94 |
2 |
245 |
买入 |
| 09:31:45 |
74.55 |
1 |
246 |
卖出 |
| 09:31:48 |
74.56 |
1 |
247 |
卖出 |
| 09:31:54 |
74.57 |
1 |
248 |
卖出 |
| 09:31:57 |
74.6 |
7 |
255 |
买入 |
| 09:32:03 |
74.31 |
1 |
256 |
卖出 |
| 09:32:06 |
74.32 |
6 |
262 |
买入 |
| 09:32:12 |
74.39 |
1 |
263 |
买入 |
| 09:32:15 |
74.31 |
3 |
266 |
卖出 |
| 09:32:18 |
74.31 |
1 |
267 |
卖出 |
| 09:32:21 |
74.62 |
1 |
268 |
买入 |
| 09:33:00 |
74.32 |
3 |
271 |
卖出 |
| 09:33:03 |
74.29 |
5 |
276 |
卖出 |
| 09:33:06 |
74.2 |
2 |
278 |
卖出 |
| 09:33:09 |
73.97 |
20 |
298 |
卖出 |
| 09:33:12 |
73.87 |
3 |
301 |
卖出 |
| 09:33:15 |
73.83 |
2 |
303 |
卖出 |
| 09:33:18 |
73.99 |
2 |
305 |
买入 |
| 09:33:21 |
74.01 |
6 |
311 |
买入 |
| 09:33:24 |
73.93 |
3 |
314 |
卖出 |
| 09:33:27 |
74.01 |
1 |
315 |
买入 |
| 09:33:30 |
74.13 |
2 |
317 |
买入 |
| 09:33:42 |
74.24 |
13 |
330 |
买入 |
| 09:34:12 |
74.3 |
1 |
331 |
买入 |
| 09:34:15 |
74.3 |
2 |
333 |
卖出 |
| 09:34:18 |
74.3 |
1 |
334 |
卖出 |
| 09:34:30 |
74.68 |
1 |
335 |
买入 |
| 09:34:36 |
74.7 |
1 |
336 |
买入 |
| 09:34:57 |
74.4 |
1 |
337 |
卖出 |
| 09:35:09 |
74.42 |
1 |
338 |
买入 |
| 09:35:15 |
74.71 |
1 |
339 |
买入 |
| 09:35:24 |
74.41 |
1 |
340 |
卖出 |
| 09:35:27 |
74.72 |
28 |
368 |
买入 |
| 09:35:30 |
74.4 |
1 |
369 |
卖出 |
| 09:35:33 |
74.56 |
9 |
378 |
买入 |
| 09:35:54 |
74.76 |
3 |
381 |
买入 |
| 09:35:57 |
74.77 |
1 |
382 |
卖出 |
| 09:36:00 |
74.77 |
1 |
383 |
卖出 |
| 09:36:03 |
74.9 |
3 |
386 |
买入 |
| 09:36:06 |
74.9 |
2 |
388 |
卖出 |
| 09:36:15 |
74.74 |
2 |
390 |
卖出 |
| 09:36:18 |
74.9 |
3 |
393 |
买入 |
| 09:36:24 |
74.9 |
6 |
399 |
买入 |
| 09:36:27 |
74.9 |
1 |
400 |
卖出 |
| 09:36:30 |
74.9 |
1 |
401 |
卖出 |
| 09:36:33 |
75 |
1 |
402 |
买入 |
| 09:36:36 |
75 |
14 |
416 |
卖出 |
| 09:36:39 |
74.9 |
1 |
417 |
卖出 |
| 09:36:42 |
74.85 |
6 |
423 |
卖出 |
| 09:36:45 |
74.9 |
1 |
424 |
买入 |
| 09:37:03 |
74.8 |
1 |
425 |
卖出 |
| 09:37:06 |
74.9 |
2 |
427 |
买入 |
| 09:37:09 |
74.74 |
5 |
432 |
卖出 |
| 09:37:12 |
74.75 |
1 |
433 |
买入 |
| 09:37:27 |
74.78 |
1 |
434 |
卖出 |
| 09:37:39 |
74.78 |
6 |
440 |
卖出 |
| 09:37:45 |
74.74 |
24 |
464 |
卖出 |
| 09:37:51 |
74.4 |
4 |
468 |
卖出 |
| 09:37:54 |
74.4 |
1 |
469 |
卖出 |
| 09:38:03 |
74.34 |
1 |
470 |
卖出 |
| 09:38:24 |
74.69 |
19 |
489 |
买入 |
| 09:38:30 |
74.7 |
2 |
491 |
卖出 |
| 09:38:36 |
74.99 |
1 |
492 |
买入 |
| 09:38:42 |
74.98 |
1 |
493 |
买入 |
| 09:38:54 |
74.99 |
4 |
497 |
买入 |
| 09:38:57 |
75.07 |
3 |
500 |
买入 |
| 09:39:06 |
74.84 |
2 |
502 |
卖出 |
| 09:39:09 |
74.83 |
7 |
509 |
卖出 |
| 09:39:12 |
74.69 |
12 |
521 |
卖出 |
| 09:39:15 |
74.63 |
1 |
522 |
买入 |
| 09:39:18 |
74.39 |
1 |
523 |
卖出 |
| 09:39:24 |
74.5 |
2 |
525 |
买入 |
| 09:39:27 |
74.63 |
1 |
526 |
买入 |
| 09:39:45 |
74.5 |
2 |
528 |
卖出 |
| 09:39:48 |
74.5 |
3 |
531 |
买入 |
| 09:39:51 |
74.39 |
1 |
532 |
卖出 |
| 09:39:57 |
74.34 |
11 |
543 |
卖出 |
| 09:40:00 |
74.26 |
12 |
555 |
卖出 |
| 09:40:03 |
74.26 |
3 |
558 |
卖出 |
| 09:40:06 |
74.19 |
2 |
560 |
卖出 |
| 09:40:12 |
74 |
6 |
566 |
卖出 |
| 09:40:15 |
74.21 |
8 |
574 |
买入 |
| 09:40:18 |
74.39 |
15 |
589 |
买入 |
| 09:40:27 |
74.27 |
2 |
591 |
卖出 |
| 09:41:30 |
74.31 |
1 |
592 |
卖出 |
| 09:41:42 |
74.51 |
1 |
593 |
买入 |
| 09:42:00 |
74.26 |
1 |
594 |
卖出 |
| 09:42:12 |
74.21 |
2 |
596 |
卖出 |
| 09:42:30 |
74.21 |
3 |
599 |
卖出 |
| 09:42:33 |
74.21 |
1 |
600 |
卖出 |
| 09:42:36 |
74.21 |
1 |
601 |
卖出 |
| 09:42:39 |
74.21 |
1 |
602 |
卖出 |
| 09:42:42 |
74.21 |
2 |
604 |
卖出 |
| 09:43:12 |
74.22 |
1 |
605 |
买入 |
| 09:43:24 |
74.62 |
12 |
617 |
买入 |
| 09:43:30 |
74.36 |
1 |
618 |
卖出 |
| 09:43:33 |
74.36 |
4 |
622 |
卖出 |
| 09:43:42 |
74.37 |
1 |
623 |
卖出 |
| 09:43:51 |
74.61 |
2 |
625 |
买入 |
| 09:44:15 |
74.5 |
1 |
626 |
卖出 |
| 09:44:18 |
74.69 |
10 |
636 |
买入 |
| 09:44:24 |
74.55 |
1 |
637 |
卖出 |
| 09:44:36 |
74.8 |
6 |
643 |
买入 |
| 09:44:39 |
74.8 |
10 |
653 |
买入 |
| 09:44:42 |
74.55 |
22 |
675 |
卖出 |
| 09:44:45 |
74.77 |
2 |
677 |
买入 |
| 09:44:48 |
74.56 |
4 |
681 |
卖出 |
| 09:44:54 |
74.78 |
2 |
683 |
买入 |
| 09:45:09 |
74.46 |
6 |
689 |
卖出 |
| 09:45:18 |
74.5 |
2 |
691 |
买入 |
| 09:45:21 |
74.42 |
1 |
692 |
卖出 |
| 09:45:24 |
74.42 |
1 |
693 |
卖出 |
| 09:45:30 |
74.42 |
2 |
695 |
卖出 |
| 09:45:39 |
74.5 |
8 |
703 |
卖出 |
| 09:45:48 |
74.5 |
1 |
704 |
卖出 |
| 09:45:51 |
74.5 |
1 |
705 |
卖出 |
| 09:45:54 |
74.76 |
2 |
707 |
买入 |
| 09:46:06 |
74.72 |
3 |
710 |
买入 |
| 09:46:42 |
74.78 |
13 |
723 |
买入 |
| 09:47:39 |
75.08 |
4 |
727 |
买入 |
| 09:48:18 |
75.08 |
5 |
732 |
买入 |
| 09:48:54 |
74.88 |
10 |
742 |
卖出 |
| 09:49:00 |
74.5 |
19 |
761 |
卖出 |
| 09:49:06 |
74.5 |
2 |
763 |
卖出 |
| 09:49:12 |
74.43 |
2 |
765 |
卖出 |
| 09:49:15 |
74.38 |
2 |
767 |
卖出 |
| 09:49:51 |
74.43 |
2 |
769 |
卖出 |
| 09:50:00 |
74.48 |
1 |
770 |
买入 |
| 09:50:03 |
74.6 |
19 |
789 |
买入 |
| 09:50:21 |
74.89 |
5 |
794 |
买入 |
| 09:50:27 |
74.79 |
1 |
795 |
卖出 |
| 09:50:54 |
74.62 |
10 |
805 |
卖出 |
| 09:50:57 |
74.8 |
5 |
810 |
买入 |
| 09:51:00 |
75.06 |
3 |
813 |
买入 |
| 09:51:03 |
74.5 |
15 |
828 |
卖出 |
| 09:51:15 |
74.6 |
1 |
829 |
卖出 |
| 09:51:30 |
75.16 |
20 |
849 |
买入 |
| 09:51:36 |
75.17 |
5 |
854 |
卖出 |
| 09:51:42 |
75.17 |
5 |
859 |
卖出 |
| 09:51:48 |
75.42 |
10 |
869 |
买入 |
| 09:52:15 |
75.1 |
2 |
871 |
卖出 |
| 09:52:18 |
75.1 |
1 |
872 |
卖出 |
| 09:52:21 |
75.09 |
1 |
873 |
卖出 |
| 09:52:24 |
75.1 |
6 |
879 |
买入 |
| 09:52:36 |
75.1 |
8 |
887 |
买入 |
| 09:53:09 |
75.22 |
1 |
888 |
买入 |
| 09:53:12 |
75.06 |
7 |
895 |
卖出 |
| 09:53:15 |
74.82 |
3 |
898 |
卖出 |
| 09:53:21 |
75.21 |
4 |
902 |
买入 |
| 09:53:39 |
74.85 |
1 |
903 |
卖出 |
| 09:54:18 |
75.19 |
4 |
907 |
买入 |
| 09:54:39 |
75.24 |
2 |
909 |
买入 |
| 09:54:51 |
75.4 |
11 |
920 |
买入 |
| 09:55:06 |
75.4 |
1 |
921 |
买入 |
| 09:55:12 |
75.03 |
2 |
923 |
卖出 |
| 09:55:15 |
74.88 |
3 |
926 |
卖出 |
| 09:55:18 |
74.98 |
1 |
927 |
买入 |
| 09:55:30 |
74.88 |
2 |
929 |
卖出 |
| 09:55:33 |
74.88 |
1 |
930 |
卖出 |
| 09:55:36 |
74.8 |
33 |
963 |
卖出 |
| 09:55:42 |
74.72 |
4 |
967 |
卖出 |
| 09:55:57 |
74.78 |
2 |
969 |
买入 |
| 09:56:03 |
74.78 |
4 |
973 |
卖出 |
| 09:56:15 |
74.79 |
2 |
975 |
买入 |
| 09:56:24 |
74.79 |
6 |
981 |
买入 |
| 09:56:36 |
74.66 |
1 |
982 |
卖出 |
| 09:56:42 |
74.6 |
1 |
983 |
卖出 |
| 09:56:45 |
74.79 |
1 |
984 |
买入 |
| 09:57:15 |
74.5 |
11 |
995 |
卖出 |
| 09:57:39 |
74.5 |
8 |
1003 |
卖出 |
| 09:58:06 |
74.56 |
3 |
1006 |
买入 |
| 09:58:12 |
74.5 |
3 |
1009 |
卖出 |
| 09:58:42 |
74.8 |
1 |
1010 |
买入 |
| 09:58:45 |
74.81 |
3 |
1013 |
买入 |
| 10:00:24 |
74.75 |
17 |
1030 |
卖出 |
| 10:00:30 |
74.61 |
1 |
1031 |
卖出 |
| 10:01:33 |
74.68 |
1 |
1032 |
卖出 |
| 10:01:48 |
74.69 |
2 |
1034 |
卖出 |
| 10:01:57 |
74.85 |
2 |
1036 |
买入 |
| 10:02:03 |
74.87 |
2 |
1038 |
买入 |
| 10:02:39 |
74.68 |
21 |
1059 |
卖出 |
| 10:02:42 |
74.65 |
4 |
1063 |
卖出 |
| 10:02:45 |
74.63 |
1 |
1064 |
卖出 |
| 10:02:48 |
74.61 |
1 |
1065 |
卖出 |
| 10:03:03 |
74.6 |
1 |
1066 |
卖出 |
| 10:03:06 |
74.62 |
5 |
1071 |
买入 |
| 10:03:09 |
74.66 |
6 |
1077 |
买入 |
| 10:03:12 |
74.66 |
1 |
1078 |
卖出 |
| 10:03:54 |
74.67 |
2 |
1080 |
卖出 |
| 10:04:12 |
74.66 |
5 |
1085 |
卖出 |
| 10:04:15 |
74.67 |
2 |
1087 |
买入 |
| 10:04:18 |
74.58 |
1 |
1088 |
卖出 |
| 10:04:39 |
74.57 |
3 |
1091 |
卖出 |
| 10:04:45 |
74.58 |
2 |
1093 |
买入 |
| 10:04:57 |
74.4 |
98 |
1191 |
卖出 |
| 10:05:00 |
74.54 |
1 |
1192 |
买入 |
| 10:05:03 |
74.4 |
6 |
1198 |
卖出 |
| 10:05:09 |
74.33 |
1 |
1199 |
卖出 |
| 10:05:12 |
74.35 |
1 |
1200 |
买入 |
| 10:05:18 |
74.3 |
22 |
1222 |
卖出 |
| 10:05:21 |
74.2 |
28 |
1250 |
卖出 |
| 10:05:27 |
74.08 |
5 |
1255 |
卖出 |
| 10:05:42 |
74.18 |
5 |
1260 |
买入 |
| 10:05:54 |
74.18 |
3 |
1263 |
买入 |
| 10:06:06 |
74.1 |
1 |
1264 |
卖出 |
| 10:06:12 |
74.18 |
2 |
1266 |
买入 |
| 10:06:15 |
74.08 |
5 |
1271 |
卖出 |
| 10:06:21 |
74 |
1 |
1272 |
卖出 |
| 10:06:24 |
74.06 |
6 |
1278 |
买入 |
| 10:06:57 |
74.01 |
2 |
1280 |
卖出 |
| 10:07:03 |
74.01 |
3 |
1283 |
买入 |
| 10:07:06 |
74.01 |
2 |
1285 |
买入 |
| 10:07:12 |
73.99 |
22 |
1307 |
卖出 |
| 10:07:18 |
73.99 |
2 |
1309 |
买入 |
| 10:07:30 |
73.9 |
3 |
1312 |
卖出 |
| 10:07:36 |
73.81 |
1 |
1313 |
卖出 |
| 10:08:18 |
73.81 |
1 |
1314 |
卖出 |
| 10:08:27 |
73.8 |
6 |
1320 |
卖出 |
| 10:08:30 |
73.8 |
3 |
1323 |
买入 |
| 10:08:39 |
73.75 |
1 |
1324 |
卖出 |
| 10:08:45 |
73.75 |
1 |
1325 |
卖出 |
| 10:09:03 |
73.75 |
1 |
1326 |
卖出 |
| 10:09:09 |
73.7 |
1 |
1327 |
卖出 |
| 10:09:12 |
73.68 |
5 |
1332 |
卖出 |
| 10:09:15 |
73.71 |
1 |
1333 |
卖出 |
| 10:09:18 |
73.71 |
1 |
1334 |
卖出 |
| 10:09:21 |
73.64 |
4 |
1338 |
卖出 |
| 10:09:24 |
73.64 |
1 |
1339 |
卖出 |
| 10:10:03 |
73.6 |
2 |
1341 |
卖出 |
| 10:10:06 |
73.61 |
1 |
1342 |
买入 |
| 10:10:09 |
73.54 |
1 |
1343 |
卖出 |
| 10:10:12 |
73.61 |
5 |
1348 |
买入 |
| 10:10:39 |
73.61 |
1 |
1349 |
卖出 |
| 10:10:51 |
73.61 |
1 |
1350 |
卖出 |
| 10:11:00 |
73.75 |
34 |
1384 |
买入 |
| 10:11:03 |
73.7 |
5 |
1389 |
卖出 |
| 10:11:06 |
73.65 |
3 |
1392 |
卖出 |
| 10:11:09 |
73.61 |
2 |
1394 |
卖出 |
| 10:11:12 |
73.65 |
1 |
1395 |
买入 |
| 10:11:18 |
73.81 |
1 |
1396 |
买入 |
| 10:11:27 |
73.89 |
1 |
1397 |
买入 |
| 10:11:33 |
73.88 |
1 |
1398 |
买入 |
| 10:11:42 |
73.94 |
1 |
1399 |
买入 |
| 10:11:48 |
73.61 |
30 |
1429 |
卖出 |
| 10:11:54 |
73.61 |
6 |
1435 |
卖出 |
| 10:11:57 |
73.83 |
1 |
1436 |
买入 |
| 10:12:00 |
73.88 |
2 |
1438 |
买入 |
| 10:12:03 |
73.99 |
1 |
1439 |
买入 |
| 10:12:06 |
73.79 |
7 |
1446 |
卖出 |
| 10:12:12 |
73.71 |
1 |
1447 |
卖出 |
| 10:12:21 |
73.67 |
9 |
1456 |
卖出 |
| 10:12:33 |
73.97 |
1 |
1457 |
买入 |
| 10:12:36 |
73.67 |
4 |
1461 |
卖出 |
| 10:12:39 |
73.96 |
10 |
1471 |
买入 |