安井食品[603345]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
135.6 |
9 |
9 |
集合竞价 |
| 09:15:07 |
136.02 |
17 |
17 |
集合竞价 |
| 09:15:37 |
136.02 |
17 |
17 |
集合竞价 |
| 09:15:40 |
136 |
17 |
17 |
集合竞价 |
| 09:15:46 |
136 |
18 |
18 |
集合竞价 |
| 09:17:22 |
136 |
18 |
18 |
集合竞价 |
| 09:20:01 |
136.02 |
21 |
21 |
集合竞价 |
| 09:20:04 |
136 |
25 |
25 |
集合竞价 |
| 09:21:43 |
136 |
26 |
26 |
集合竞价 |
| 09:21:49 |
136 |
26 |
26 |
集合竞价 |
| 09:21:55 |
136 |
27 |
27 |
集合竞价 |
| 09:21:58 |
136 |
27 |
27 |
集合竞价 |
| 09:22:19 |
136 |
27 |
27 |
集合竞价 |
| 09:22:22 |
136 |
28 |
28 |
集合竞价 |
| 09:23:37 |
136 |
28 |
28 |
集合竞价 |
| 09:23:52 |
136 |
29 |
29 |
集合竞价 |
| 09:24:01 |
135.8 |
29 |
29 |
集合竞价 |
| 09:24:07 |
135.8 |
29 |
29 |
集合竞价 |
| 09:24:16 |
135.8 |
30 |
30 |
集合竞价 |
| 09:24:19 |
135.8 |
30 |
30 |
集合竞价 |
| 09:24:34 |
135.79 |
30 |
30 |
集合竞价 |
| 09:24:37 |
135.79 |
33 |
33 |
集合竞价 |
| 09:24:40 |
135.79 |
33 |
33 |
集合竞价 |
| 09:24:52 |
135.6 |
33 |
33 |
集合竞价 |
| 09:24:55 |
135.6 |
34 |
34 |
集合竞价 |
| 09:24:58 |
135.35 |
40 |
40 |
集合竞价 |
| 09:25:03 |
135.6 |
41 |
81 |
买入 |
| 09:30:01 |
135.47 |
8 |
89 |
卖出 |
| 09:30:04 |
135.46 |
20 |
109 |
卖出 |
| 09:30:07 |
134.88 |
37 |
146 |
卖出 |
| 09:30:10 |
134.6 |
24 |
170 |
卖出 |
| 09:30:13 |
134.6 |
54 |
224 |
买入 |
| 09:30:16 |
135.02 |
26 |
250 |
买入 |
| 09:30:19 |
135.46 |
18 |
268 |
买入 |
| 09:30:22 |
135.46 |
7 |
275 |
买入 |
| 09:30:25 |
135.17 |
20 |
295 |
卖出 |
| 09:30:28 |
135.25 |
3 |
298 |
买入 |
| 09:30:31 |
135.26 |
11 |
309 |
买入 |
| 09:30:34 |
135.25 |
16 |
325 |
卖出 |
| 09:30:37 |
134.97 |
20 |
345 |
卖出 |
| 09:30:40 |
134.6 |
10 |
355 |
卖出 |
| 09:30:43 |
134.38 |
37 |
392 |
卖出 |
| 09:30:46 |
134.86 |
14 |
406 |
买入 |
| 09:30:49 |
134.5 |
18 |
424 |
卖出 |
| 09:30:52 |
134.86 |
2 |
426 |
买入 |
| 09:30:55 |
134.23 |
7 |
433 |
卖出 |
| 09:30:58 |
134.23 |
4 |
437 |
卖出 |
| 09:31:01 |
134.08 |
7 |
444 |
卖出 |
| 09:31:04 |
133.95 |
20 |
464 |
卖出 |
| 09:31:07 |
133.72 |
22 |
486 |
买入 |
| 09:31:10 |
133.09 |
12 |
498 |
卖出 |
| 09:31:13 |
133.72 |
49 |
547 |
买入 |
| 09:31:16 |
133.96 |
54 |
601 |
买入 |
| 09:31:19 |
133.96 |
18 |
619 |
卖出 |
| 09:31:22 |
134.23 |
4 |
623 |
买入 |
| 09:31:25 |
134.23 |
9 |
632 |
买入 |
| 09:31:28 |
134.33 |
24 |
656 |
买入 |
| 09:31:31 |
134.33 |
8 |
664 |
卖出 |
| 09:31:34 |
134.39 |
2 |
666 |
卖出 |
| 09:31:37 |
134.1 |
30 |
696 |
卖出 |
| 09:31:40 |
133.75 |
10 |
706 |
卖出 |
| 09:31:43 |
133.6 |
29 |
735 |
卖出 |
| 09:31:46 |
133.6 |
13 |
748 |
卖出 |
| 09:31:49 |
133.31 |
11 |
759 |
卖出 |
| 09:31:52 |
133.1 |
10 |
769 |
卖出 |
| 09:31:55 |
133.11 |
6 |
775 |
买入 |
| 09:31:58 |
133 |
15 |
790 |
卖出 |
| 09:32:01 |
133 |
29 |
819 |
卖出 |
| 09:32:04 |
132.98 |
21 |
840 |
卖出 |
| 09:32:07 |
133 |
6 |
846 |
买入 |
| 09:32:10 |
133 |
12 |
858 |
买入 |
| 09:32:13 |
133 |
16 |
874 |
买入 |
| 09:32:16 |
132.88 |
13 |
887 |
卖出 |
| 09:32:19 |
132.81 |
14 |
901 |
卖出 |
| 09:32:22 |
132.79 |
29 |
930 |
卖出 |
| 09:32:25 |
132.5 |
7 |
937 |
卖出 |
| 09:32:28 |
132.38 |
11 |
948 |
卖出 |
| 09:32:31 |
132.5 |
14 |
962 |
买入 |
| 09:32:34 |
132.37 |
20 |
982 |
卖出 |
| 09:32:37 |
132.35 |
18 |
1000 |
卖出 |
| 09:32:40 |
132.37 |
10 |
1010 |
买入 |
| 09:32:43 |
132.37 |
12 |
1022 |
买入 |
| 09:32:46 |
132.16 |
18 |
1040 |
卖出 |
| 09:32:49 |
132 |
66 |
1106 |
卖出 |
| 09:32:52 |
131.41 |
13 |
1119 |
卖出 |
| 09:32:55 |
131.82 |
10 |
1129 |
买入 |
| 09:32:58 |
131.45 |
13 |
1142 |
卖出 |
| 09:33:01 |
131.74 |
13 |
1155 |
买入 |
| 09:33:04 |
131.43 |
27 |
1182 |
卖出 |
| 09:33:07 |
131.69 |
22 |
1204 |
买入 |
| 09:33:10 |
131.72 |
15 |
1219 |
买入 |
| 09:33:13 |
131.67 |
39 |
1258 |
卖出 |
| 09:33:16 |
131.85 |
10 |
1268 |
买入 |
| 09:33:19 |
131.85 |
11 |
1279 |
卖出 |
| 09:33:22 |
131.67 |
27 |
1306 |
卖出 |
| 09:33:25 |
131.5 |
60 |
1366 |
卖出 |
| 09:33:28 |
131.4 |
7 |
1373 |
卖出 |
| 09:33:31 |
131.5 |
14 |
1387 |
买入 |
| 09:33:34 |
131.51 |
5 |
1392 |
卖出 |
| 09:33:37 |
131.83 |
5 |
1397 |
买入 |
| 09:33:40 |
131.86 |
6 |
1403 |
买入 |
| 09:33:43 |
132.04 |
12 |
1415 |
买入 |
| 09:33:46 |
132.02 |
24 |
1439 |
卖出 |
| 09:33:49 |
131.9 |
7 |
1446 |
卖出 |
| 09:33:52 |
131.82 |
19 |
1465 |
卖出 |
| 09:33:55 |
131.82 |
6 |
1471 |
卖出 |
| 09:33:58 |
131.74 |
18 |
1489 |
卖出 |
| 09:34:01 |
131.71 |
14 |
1503 |
卖出 |
| 09:34:04 |
131.78 |
18 |
1521 |
买入 |
| 09:34:07 |
132.1 |
23 |
1544 |
买入 |
| 09:34:10 |
132.24 |
7 |
1551 |
买入 |
| 09:34:13 |
132.41 |
42 |
1593 |
买入 |
| 09:34:16 |
132.17 |
13 |
1606 |
卖出 |
| 09:34:19 |
132.17 |
9 |
1615 |
卖出 |
| 09:34:22 |
132.41 |
10 |
1625 |
买入 |
| 09:34:25 |
132.17 |
16 |
1641 |
卖出 |
| 09:34:28 |
132.08 |
16 |
1657 |
卖出 |
| 09:34:31 |
132.39 |
9 |
1666 |
买入 |
| 09:34:34 |
132.33 |
7 |
1673 |
卖出 |
| 09:34:37 |
132.39 |
14 |
1687 |
买入 |
| 09:34:40 |
132.42 |
49 |
1736 |
买入 |
| 09:34:43 |
132.4 |
25 |
1761 |
卖出 |
| 09:34:46 |
132.37 |
22 |
1783 |
卖出 |
| 09:34:49 |
132.42 |
19 |
1802 |
买入 |
| 09:34:52 |
132.69 |
21 |
1823 |
买入 |
| 09:34:55 |
132.42 |
23 |
1846 |
卖出 |
| 09:34:58 |
132.47 |
28 |
1874 |
卖出 |
| 09:35:01 |
132.48 |
16 |
1890 |
买入 |
| 09:35:04 |
132.49 |
6 |
1896 |
买入 |
| 09:35:07 |
132.41 |
5 |
1901 |
卖出 |
| 09:35:10 |
132.69 |
5 |
1906 |
买入 |
| 09:35:13 |
132.83 |
7 |
1913 |
买入 |
| 09:35:16 |
133.11 |
11 |
1924 |
买入 |
| 09:35:19 |
133.02 |
25 |
1949 |
卖出 |
| 09:35:22 |
132.98 |
21 |
1970 |
卖出 |
| 09:35:25 |
132.82 |
9 |
1979 |
卖出 |
| 09:35:28 |
132.63 |
18 |
1997 |
卖出 |
| 09:35:31 |
132.8 |
10 |
2007 |
买入 |
| 09:35:34 |
132.98 |
2 |
2009 |
买入 |
| 09:35:37 |
133.03 |
19 |
2028 |
卖出 |
| 09:35:40 |
132.85 |
31 |
2059 |
卖出 |
| 09:35:43 |
132.98 |
11 |
2070 |
买入 |
| 09:35:46 |
133.16 |
11 |
2081 |
买入 |
| 09:35:49 |
133.17 |
3 |
2084 |
买入 |
| 09:35:52 |
133.16 |
10 |
2094 |
卖出 |
| 09:35:55 |
133.15 |
20 |
2114 |
卖出 |
| 09:35:58 |
133.29 |
6 |
2120 |
买入 |
| 09:36:01 |
133.3 |
14 |
2134 |
买入 |
| 09:36:04 |
133.3 |
18 |
2152 |
买入 |
| 09:36:07 |
133.24 |
12 |
2164 |
买入 |
| 09:36:10 |
133.07 |
5 |
2169 |
卖出 |
| 09:36:13 |
133.31 |
14 |
2183 |
买入 |
| 09:36:16 |
133.45 |
12 |
2195 |
买入 |
| 09:36:19 |
134.02 |
29 |
2224 |
买入 |
| 09:36:22 |
133.75 |
60 |
2284 |
卖出 |
| 09:36:25 |
133.67 |
26 |
2310 |
卖出 |
| 09:36:28 |
133.35 |
9 |
2319 |
卖出 |
| 09:36:31 |
133.3 |
6 |
2325 |
卖出 |
| 09:36:34 |
133.13 |
4 |
2329 |
卖出 |
| 09:36:37 |
133.08 |
9 |
2338 |
卖出 |
| 09:36:40 |
133.11 |
21 |
2359 |
卖出 |
| 09:36:43 |
133.13 |
8 |
2367 |
买入 |
| 09:36:46 |
133.14 |
27 |
2394 |
买入 |
| 09:36:49 |
133.3 |
31 |
2425 |
买入 |
| 09:36:52 |
133.13 |
18 |
2443 |
卖出 |
| 09:36:55 |
133.39 |
6 |
2449 |
买入 |
| 09:36:58 |
133.13 |
4 |
2453 |
卖出 |
| 09:37:01 |
133.14 |
19 |
2472 |
买入 |
| 09:37:04 |
133.47 |
17 |
2489 |
买入 |
| 09:37:07 |
133.7 |
11 |
2500 |
买入 |
| 09:37:10 |
133.55 |
1 |
2501 |
卖出 |
| 09:37:13 |
133.47 |
10 |
2511 |
买入 |
| 09:37:16 |
133.47 |
1 |
2512 |
卖出 |
| 09:37:19 |
133.7 |
3 |
2515 |
买入 |
| 09:37:22 |
133.47 |
4 |
2519 |
卖出 |
| 09:37:25 |
133.63 |
14 |
2533 |
买入 |
| 09:37:28 |
133.69 |
2 |
2535 |
买入 |
| 09:37:31 |
133.88 |
19 |
2554 |
买入 |
| 09:37:34 |
133.87 |
7 |
2561 |
买入 |
| 09:37:37 |
133.87 |
7 |
2568 |
卖出 |
| 09:37:40 |
133.7 |
5 |
2573 |
买入 |
| 09:37:43 |
133.87 |
5 |
2578 |
买入 |
| 09:37:46 |
133.67 |
14 |
2592 |
卖出 |
| 09:37:49 |
133.7 |
4 |
2596 |
买入 |
| 09:37:52 |
133.69 |
5 |
2601 |
卖出 |
| 09:37:55 |
133.71 |
4 |
2605 |
卖出 |
| 09:37:58 |
133.87 |
2 |
2607 |
买入 |
| 09:38:01 |
133.74 |
35 |
2642 |
卖出 |
| 09:38:04 |
134.03 |
5 |
2647 |
买入 |
| 09:38:07 |
133.81 |
3 |
2650 |
卖出 |
| 09:38:10 |
134.11 |
12 |
2662 |
买入 |
| 09:38:13 |
134.16 |
2 |
2664 |
买入 |
| 09:38:16 |
134.17 |
1 |
2665 |
买入 |
| 09:38:22 |
134.31 |
2 |
2667 |
买入 |
| 09:38:25 |
134.17 |
13 |
2680 |
卖出 |
| 09:38:28 |
133.89 |
4 |
2684 |
卖出 |
| 09:38:31 |
133.88 |
11 |
2695 |
卖出 |
| 09:38:34 |
133.68 |
11 |
2706 |
卖出 |
| 09:38:37 |
133.87 |
11 |
2717 |
买入 |
| 09:38:40 |
133.88 |
2 |
2719 |
买入 |
| 09:38:43 |
134.16 |
37 |
2756 |
买入 |
| 09:38:46 |
134.15 |
24 |
2780 |
卖出 |
| 09:38:49 |
134.15 |
22 |
2802 |
卖出 |
| 09:38:52 |
134.3 |
9 |
2811 |
买入 |
| 09:38:55 |
134.29 |
5 |
2816 |
卖出 |
| 09:38:58 |
134.07 |
1 |
2817 |
卖出 |
| 09:39:01 |
134.29 |
3 |
2820 |
买入 |
| 09:39:04 |
134.05 |
9 |
2829 |
卖出 |
| 09:39:07 |
133.88 |
10 |
2839 |
卖出 |
| 09:39:10 |
133.72 |
15 |
2854 |
卖出 |
| 09:39:13 |
133.71 |
2 |
2856 |
卖出 |
| 09:39:16 |
133.66 |
45 |
2901 |
卖出 |
| 09:39:19 |
133.5 |
59 |
2960 |
卖出 |
| 09:39:22 |
133.28 |
11 |
2971 |
卖出 |
| 09:39:25 |
133 |
60 |
3031 |
卖出 |
| 09:39:28 |
133 |
22 |
3053 |
卖出 |
| 09:39:31 |
133 |
10 |
3063 |
卖出 |
| 09:39:34 |
132.95 |
5 |
3068 |
卖出 |
| 09:39:37 |
132.91 |
13 |
3081 |
卖出 |
| 09:39:40 |
132.9 |
6 |
3087 |
卖出 |
| 09:39:43 |
132.58 |
3 |
3090 |
卖出 |
| 09:39:46 |
132.77 |
5 |
3095 |
买入 |
| 09:39:49 |
132.78 |
7 |
3102 |
买入 |
| 09:39:52 |
132.57 |
4 |
3106 |
卖出 |
| 09:39:58 |
132.56 |
4 |
3110 |
卖出 |
| 09:40:01 |
132.53 |
19 |
3129 |
卖出 |
| 09:40:04 |
132.5 |
11 |
3140 |
卖出 |
| 09:40:07 |
132.39 |
20 |
3160 |
卖出 |
| 09:40:10 |
132.48 |
9 |
3169 |
买入 |
| 09:40:13 |
132.59 |
18 |
3187 |
买入 |
| 09:40:16 |
132.62 |
9 |
3196 |
买入 |
| 09:40:19 |
132.6 |
4 |
3200 |
卖出 |
| 09:40:22 |
132.6 |
5 |
3205 |
卖出 |
| 09:40:25 |
132.76 |
11 |
3216 |
买入 |
| 09:40:28 |
132.76 |
2 |
3218 |
买入 |
| 09:40:31 |
132.76 |
1 |
3219 |
买入 |
| 09:40:34 |
132.78 |
12 |
3231 |
买入 |
| 09:40:37 |
132.76 |
6 |
3237 |
卖出 |
| 09:40:40 |
132.69 |
5 |
3242 |
卖出 |
| 09:40:43 |
132.62 |
7 |
3249 |
卖出 |
| 09:40:46 |
132.79 |
23 |
3272 |
买入 |
| 09:40:49 |
132.79 |
1 |
3273 |
卖出 |
| 09:40:52 |
132.85 |
4 |
3277 |
买入 |
| 09:40:55 |
132.79 |
6 |
3283 |
卖出 |
| 09:41:01 |
132.8 |
1 |
3284 |
买入 |
| 09:41:04 |
132.88 |
14 |
3298 |
买入 |
| 09:41:07 |
133 |
5 |
3303 |
买入 |
| 09:41:13 |
132.98 |
1 |
3304 |
卖出 |
| 09:41:16 |
132.97 |
7 |
3311 |
卖出 |
| 09:41:19 |
132.98 |
5 |
3316 |
卖出 |
| 09:41:22 |
132.98 |
4 |
3320 |
买入 |
| 09:41:25 |
132.99 |
6 |
3326 |
买入 |
| 09:41:28 |
132.88 |
5 |
3331 |
卖出 |
| 09:41:31 |
132.8 |
2 |
3333 |
卖出 |
| 09:41:34 |
132.76 |
90 |
3423 |
卖出 |
| 09:41:37 |
132.6 |
6 |
3429 |
卖出 |
| 09:41:40 |
132.29 |
17 |
3446 |
卖出 |
| 09:41:43 |
132.63 |
30 |
3476 |
买入 |
| 09:41:46 |
132.31 |
3 |
3479 |
卖出 |
| 09:41:49 |
132.31 |
4 |
3483 |
卖出 |
| 09:41:52 |
132.56 |
3 |
3486 |
买入 |
| 09:41:55 |
132.31 |
4 |
3490 |
卖出 |
| 09:41:58 |
132.55 |
1 |
3491 |
买入 |
| 09:42:01 |
132.32 |
6 |
3497 |
卖出 |
| 09:42:04 |
132.56 |
8 |
3505 |
买入 |
| 09:42:07 |
132.88 |
28 |
3533 |
买入 |
| 09:42:10 |
132.69 |
2 |
3535 |
卖出 |
| 09:42:13 |
132.68 |
8 |
3543 |
卖出 |
| 09:42:16 |
132.32 |
20 |
3563 |
卖出 |
| 09:42:19 |
132.56 |
9 |
3572 |
买入 |
| 09:42:22 |
132.71 |
18 |
3590 |
买入 |
| 09:42:25 |
132.88 |
4 |
3594 |
买入 |
| 09:42:28 |
132.73 |
10 |
3604 |
卖出 |
| 09:42:31 |
132.88 |
4 |
3608 |
买入 |
| 09:42:34 |
132.73 |
4 |
3612 |
卖出 |
| 09:42:37 |
132.89 |
16 |
3628 |
买入 |
| 09:42:40 |
132.89 |
4 |
3632 |
买入 |
| 09:42:43 |
133 |
4 |
3636 |
买入 |
| 09:42:46 |
133.03 |
5 |
3641 |
买入 |
| 09:42:49 |
133.16 |
15 |
3656 |
买入 |
| 09:42:52 |
133.03 |
8 |
3664 |
卖出 |
| 09:42:55 |
133.03 |
9 |
3673 |
卖出 |
| 09:42:58 |
133.02 |
6 |
3679 |
卖出 |
| 09:43:01 |
132.95 |
6 |
3685 |
卖出 |
| 09:43:04 |
132.89 |
7 |
3692 |
卖出 |
| 09:43:07 |
132.88 |
1 |
3693 |
卖出 |
| 09:43:10 |
133 |
7 |
3700 |
买入 |
| 09:43:13 |
133 |
4 |
3704 |
卖出 |
| 09:43:16 |
133 |
4 |
3708 |
买入 |
| 09:43:19 |
133.12 |
3 |
3711 |
卖出 |
| 09:43:22 |
132.97 |
2 |
3713 |
卖出 |
| 09:43:25 |
133.1 |
4 |
3717 |
买入 |
| 09:43:28 |
133.1 |
10 |
3727 |
买入 |
| 09:43:31 |
132.96 |
20 |
3747 |
卖出 |
| 09:43:34 |
133.12 |
13 |
3760 |
买入 |
| 09:43:37 |
132.89 |
8 |
3768 |
卖出 |
| 09:43:40 |
132.89 |
2 |
3770 |
买入 |
| 09:43:43 |
132.89 |
7 |
3777 |
买入 |
| 09:43:49 |
133.18 |
4 |
3781 |
买入 |
| 09:43:52 |
133.19 |
2 |
3783 |
买入 |