安记食品[603696]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.09 |
3 |
3 |
集合竞价 |
| 09:15:06 |
8.09 |
4 |
4 |
集合竞价 |
| 09:15:15 |
8.09 |
4 |
4 |
集合竞价 |
| 09:20:03 |
8.09 |
4 |
4 |
集合竞价 |
| 09:20:21 |
8.09 |
11 |
11 |
集合竞价 |
| 09:20:57 |
8 |
26 |
26 |
集合竞价 |
| 09:21:30 |
8.01 |
26 |
26 |
集合竞价 |
| 09:22:12 |
8.01 |
34 |
34 |
集合竞价 |
| 09:22:45 |
8.01 |
57 |
57 |
集合竞价 |
| 09:23:00 |
8.01 |
57 |
57 |
集合竞价 |
| 09:23:39 |
8.01 |
63 |
63 |
集合竞价 |
| 09:24:12 |
8.01 |
63 |
63 |
集合竞价 |
| 09:24:24 |
8.02 |
63 |
63 |
集合竞价 |
| 09:24:33 |
8.03 |
63 |
63 |
集合竞价 |
| 09:24:57 |
8.03 |
63 |
63 |
集合竞价 |
| 09:25:05 |
8.03 |
63 |
126 |
卖出 |
| 09:30:03 |
8.09 |
12 |
138 |
买入 |
| 09:30:06 |
8.04 |
4 |
142 |
卖出 |
| 09:30:09 |
8.04 |
26 |
168 |
卖出 |
| 09:30:12 |
8.04 |
20 |
188 |
卖出 |
| 09:30:18 |
8.07 |
4 |
192 |
买入 |
| 09:30:21 |
8.04 |
2 |
194 |
卖出 |
| 09:30:24 |
8.07 |
16 |
210 |
买入 |
| 09:30:30 |
8.1 |
200 |
410 |
买入 |
| 09:30:36 |
8.07 |
1 |
411 |
卖出 |
| 09:30:45 |
8.04 |
5 |
416 |
卖出 |
| 09:30:48 |
8.07 |
10 |
426 |
买入 |
| 09:30:51 |
8.07 |
22 |
448 |
买入 |
| 09:30:57 |
8.06 |
4 |
452 |
买入 |
| 09:31:00 |
8.05 |
19 |
471 |
卖出 |
| 09:31:03 |
8.07 |
26 |
497 |
买入 |
| 09:31:06 |
8.09 |
8 |
505 |
买入 |
| 09:31:09 |
8.08 |
105 |
610 |
卖出 |
| 09:31:12 |
8.08 |
6 |
616 |
卖出 |
| 09:31:15 |
8.09 |
32 |
648 |
买入 |
| 09:31:18 |
8.09 |
6 |
654 |
卖出 |
| 09:31:21 |
8.08 |
13 |
667 |
卖出 |
| 09:31:24 |
8.07 |
7 |
674 |
卖出 |
| 09:31:27 |
8.09 |
36 |
710 |
买入 |
| 09:31:33 |
8.07 |
103 |
813 |
卖出 |
| 09:31:36 |
8.07 |
64 |
877 |
卖出 |
| 09:31:39 |
8.09 |
47 |
924 |
买入 |
| 09:31:42 |
8.09 |
18 |
942 |
买入 |
| 09:31:45 |
8.09 |
38 |
980 |
买入 |
| 09:31:48 |
8.08 |
19 |
999 |
卖出 |
| 09:31:51 |
8.08 |
9 |
1008 |
卖出 |
| 09:31:57 |
8.07 |
13 |
1021 |
卖出 |
| 09:32:00 |
8.07 |
12 |
1033 |
卖出 |
| 09:32:03 |
8.07 |
35 |
1068 |
卖出 |
| 09:32:06 |
8.07 |
58 |
1126 |
卖出 |
| 09:32:09 |
8.07 |
1 |
1127 |
卖出 |
| 09:32:15 |
8.08 |
24 |
1151 |
买入 |
| 09:32:21 |
8.08 |
2 |
1153 |
卖出 |
| 09:32:45 |
8.1 |
8 |
1161 |
买入 |
| 09:32:48 |
8.08 |
7 |
1168 |
卖出 |
| 09:32:51 |
8.08 |
19 |
1187 |
卖出 |
| 09:32:54 |
8.08 |
100 |
1287 |
卖出 |
| 09:32:57 |
8.07 |
31 |
1318 |
卖出 |
| 09:33:00 |
8.08 |
292 |
1610 |
买入 |
| 09:33:03 |
8.08 |
199 |
1809 |
卖出 |
| 09:33:06 |
8.08 |
30 |
1839 |
卖出 |
| 09:33:12 |
8.05 |
11 |
1850 |
卖出 |
| 09:33:15 |
8.05 |
15 |
1865 |
卖出 |
| 09:33:18 |
8.05 |
13 |
1878 |
卖出 |
| 09:33:21 |
8.04 |
11 |
1889 |
卖出 |
| 09:33:24 |
8.05 |
21 |
1910 |
买入 |
| 09:33:27 |
8.08 |
50 |
1960 |
买入 |
| 09:33:36 |
8.05 |
1 |
1961 |
买入 |
| 09:33:39 |
8.05 |
2 |
1963 |
买入 |
| 09:33:42 |
8.05 |
1 |
1964 |
卖出 |
| 09:33:45 |
8.05 |
5 |
1969 |
卖出 |
| 09:33:48 |
8.05 |
9 |
1978 |
卖出 |
| 09:33:51 |
8.05 |
6 |
1984 |
卖出 |
| 09:33:54 |
8.05 |
1 |
1985 |
卖出 |
| 09:34:00 |
8.06 |
2 |
1987 |
买入 |
| 09:34:06 |
8.05 |
119 |
2106 |
卖出 |
| 09:34:12 |
8.06 |
7 |
2113 |
买入 |
| 09:34:21 |
8.09 |
1 |
2114 |
买入 |
| 09:34:27 |
8.08 |
3 |
2117 |
卖出 |
| 09:34:36 |
8.1 |
1 |
2118 |
买入 |
| 09:34:39 |
8.1 |
23 |
2141 |
买入 |
| 09:34:42 |
8.08 |
158 |
2299 |
卖出 |
| 09:34:45 |
8.08 |
47 |
2346 |
买入 |
| 09:34:54 |
8.1 |
1 |
2347 |
买入 |
| 09:35:00 |
8.1 |
68 |
2415 |
买入 |
| 09:35:03 |
8.13 |
82 |
2497 |
买入 |
| 09:35:09 |
8.1 |
12 |
2509 |
卖出 |
| 09:35:12 |
8.1 |
27 |
2536 |
卖出 |
| 09:35:15 |
8.12 |
21 |
2557 |
买入 |
| 09:35:21 |
8.13 |
176 |
2733 |
买入 |
| 09:35:27 |
8.13 |
20 |
2753 |
卖出 |
| 09:35:30 |
8.13 |
2 |
2755 |
买入 |
| 09:35:33 |
8.13 |
16 |
2771 |
买入 |
| 09:35:39 |
8.14 |
2 |
2773 |
买入 |
| 09:35:45 |
8.14 |
3 |
2776 |
买入 |
| 09:35:51 |
8.15 |
1 |
2777 |
卖出 |
| 09:35:57 |
8.15 |
3 |
2780 |
买入 |
| 09:36:00 |
8.15 |
2 |
2782 |
买入 |
| 09:36:03 |
8.16 |
11 |
2793 |
买入 |
| 09:36:06 |
8.16 |
1 |
2794 |
买入 |
| 09:36:09 |
8.15 |
23 |
2817 |
卖出 |
| 09:36:12 |
8.15 |
11 |
2828 |
买入 |
| 09:36:24 |
8.14 |
4 |
2832 |
卖出 |
| 09:36:27 |
8.14 |
169 |
3001 |
卖出 |
| 09:36:30 |
8.14 |
5 |
3006 |
卖出 |
| 09:36:33 |
8.14 |
6 |
3012 |
卖出 |
| 09:36:42 |
8.13 |
2 |
3014 |
卖出 |
| 09:36:48 |
8.14 |
2 |
3016 |
买入 |
| 09:36:51 |
8.13 |
1 |
3017 |
卖出 |
| 09:36:57 |
8.13 |
3 |
3020 |
卖出 |
| 09:37:06 |
8.14 |
16 |
3036 |
买入 |
| 09:37:12 |
8.13 |
11 |
3047 |
卖出 |
| 09:37:15 |
8.15 |
89 |
3136 |
买入 |
| 09:37:21 |
8.14 |
43 |
3179 |
卖出 |
| 09:37:24 |
8.15 |
62 |
3241 |
买入 |
| 09:37:30 |
8.15 |
5 |
3246 |
买入 |
| 09:37:33 |
8.15 |
3 |
3249 |
卖出 |
| 09:37:36 |
8.15 |
6 |
3255 |
买入 |
| 09:37:42 |
8.15 |
65 |
3320 |
卖出 |
| 09:37:45 |
8.15 |
6 |
3326 |
买入 |
| 09:37:48 |
8.15 |
1 |
3327 |
卖出 |
| 09:38:00 |
8.15 |
1 |
3328 |
买入 |
| 09:38:06 |
8.15 |
13 |
3341 |
买入 |
| 09:38:12 |
8.15 |
22 |
3363 |
买入 |
| 09:38:15 |
8.16 |
6 |
3369 |
买入 |
| 09:38:18 |
8.14 |
6 |
3375 |
卖出 |
| 09:38:21 |
8.15 |
3 |
3378 |
卖出 |
| 09:38:24 |
8.15 |
1 |
3379 |
卖出 |
| 09:38:27 |
8.15 |
1 |
3380 |
卖出 |
| 09:38:30 |
8.15 |
1 |
3381 |
卖出 |
| 09:38:33 |
8.15 |
4 |
3385 |
卖出 |
| 09:38:36 |
8.15 |
18 |
3403 |
卖出 |
| 09:38:39 |
8.16 |
50 |
3453 |
买入 |
| 09:38:42 |
8.16 |
7 |
3460 |
买入 |
| 09:38:45 |
8.16 |
18 |
3478 |
买入 |
| 09:39:03 |
8.15 |
14 |
3492 |
卖出 |
| 09:39:09 |
8.14 |
3 |
3495 |
卖出 |
| 09:39:18 |
8.13 |
3 |
3498 |
卖出 |
| 09:39:24 |
8.13 |
11 |
3509 |
卖出 |
| 09:39:27 |
8.13 |
15 |
3524 |
卖出 |
| 09:39:30 |
8.13 |
3 |
3527 |
买入 |
| 09:39:54 |
8.12 |
80 |
3607 |
卖出 |
| 09:39:57 |
8.12 |
1 |
3608 |
买入 |
| 09:40:03 |
8.11 |
5 |
3613 |
卖出 |
| 09:40:06 |
8.11 |
1 |
3614 |
买入 |
| 09:40:12 |
8.1 |
10 |
3624 |
卖出 |
| 09:40:15 |
8.1 |
11 |
3635 |
卖出 |
| 09:40:18 |
8.1 |
3 |
3638 |
卖出 |
| 09:40:21 |
8.1 |
3 |
3641 |
卖出 |
| 09:40:24 |
8.1 |
2 |
3643 |
卖出 |
| 09:40:33 |
8.12 |
18 |
3661 |
买入 |
| 09:40:36 |
8.12 |
4 |
3665 |
卖出 |
| 09:40:39 |
8.12 |
9 |
3674 |
买入 |
| 09:40:48 |
8.11 |
12 |
3686 |
卖出 |
| 09:40:51 |
8.11 |
21 |
3707 |
卖出 |
| 09:40:54 |
8.11 |
11 |
3718 |
卖出 |
| 09:40:57 |
8.11 |
5 |
3723 |
卖出 |
| 09:41:00 |
8.12 |
9 |
3732 |
买入 |
| 09:41:03 |
8.11 |
19 |
3751 |
卖出 |
| 09:41:06 |
8.11 |
1 |
3752 |
卖出 |
| 09:41:09 |
8.11 |
7 |
3759 |
买入 |
| 09:41:15 |
8.12 |
17 |
3776 |
买入 |
| 09:41:18 |
8.11 |
2 |
3778 |
卖出 |
| 09:41:21 |
8.11 |
50 |
3828 |
卖出 |
| 09:41:24 |
8.11 |
8 |
3836 |
卖出 |
| 09:41:27 |
8.11 |
1 |
3837 |
卖出 |
| 09:41:30 |
8.11 |
21 |
3858 |
卖出 |
| 09:41:39 |
8.11 |
1 |
3859 |
卖出 |
| 09:41:45 |
8.11 |
3 |
3862 |
卖出 |
| 09:41:48 |
8.1 |
12 |
3874 |
卖出 |
| 09:41:57 |
8.1 |
1 |
3875 |
卖出 |
| 09:42:00 |
8.11 |
1 |
3876 |
买入 |
| 09:42:03 |
8.1 |
58 |
3934 |
卖出 |
| 09:42:06 |
8.1 |
2 |
3936 |
卖出 |
| 09:42:15 |
8.11 |
2 |
3938 |
买入 |
| 09:42:18 |
8.11 |
1 |
3939 |
买入 |
| 09:42:30 |
8.1 |
8 |
3947 |
卖出 |
| 09:42:33 |
8.1 |
9 |
3956 |
卖出 |
| 09:42:36 |
8.1 |
4 |
3960 |
卖出 |
| 09:42:42 |
8.11 |
1 |
3961 |
买入 |
| 09:42:45 |
8.11 |
2 |
3963 |
买入 |
| 09:42:51 |
8.11 |
8 |
3971 |
买入 |
| 09:42:54 |
8.11 |
1 |
3972 |
买入 |
| 09:42:57 |
8.1 |
7 |
3979 |
卖出 |
| 09:43:00 |
8.11 |
15 |
3994 |
买入 |
| 09:43:06 |
8.11 |
1 |
3995 |
买入 |
| 09:43:09 |
8.11 |
55 |
4050 |
买入 |
| 09:43:12 |
8.11 |
3 |
4053 |
买入 |
| 09:43:15 |
8.11 |
90 |
4143 |
买入 |
| 09:43:18 |
8.14 |
2 |
4145 |
买入 |
| 09:43:24 |
8.14 |
2 |
4147 |
买入 |
| 09:43:27 |
8.11 |
6 |
4153 |
卖出 |
| 09:43:30 |
8.11 |
55 |
4208 |
卖出 |
| 09:43:39 |
8.11 |
10 |
4218 |
买入 |
| 09:43:48 |
8.11 |
9 |
4227 |
买入 |
| 09:44:00 |
8.12 |
1 |
4228 |
买入 |
| 09:44:09 |
8.12 |
4 |
4232 |
买入 |
| 09:44:12 |
8.12 |
3 |
4235 |
卖出 |
| 09:44:15 |
8.12 |
2 |
4237 |
买入 |
| 09:44:21 |
8.12 |
6 |
4243 |
买入 |
| 09:44:24 |
8.12 |
1 |
4244 |
买入 |
| 09:44:27 |
8.12 |
1 |
4245 |
买入 |
| 09:44:30 |
8.12 |
3 |
4248 |
买入 |
| 09:44:36 |
8.12 |
7 |
4255 |
买入 |
| 09:44:39 |
8.13 |
143 |
4398 |
买入 |
| 09:44:42 |
8.13 |
58 |
4456 |
卖出 |
| 09:44:45 |
8.13 |
5 |
4461 |
买入 |
| 09:44:48 |
8.13 |
12 |
4473 |
买入 |
| 09:44:51 |
8.13 |
1 |
4474 |
买入 |
| 09:44:57 |
8.12 |
3 |
4477 |
卖出 |
| 09:45:00 |
8.12 |
2 |
4479 |
卖出 |
| 09:45:03 |
8.12 |
14 |
4493 |
卖出 |
| 09:45:06 |
8.11 |
62 |
4555 |
卖出 |
| 09:45:09 |
8.11 |
13 |
4568 |
卖出 |
| 09:45:24 |
8.11 |
20 |
4588 |
买入 |
| 09:45:33 |
8.11 |
3 |
4591 |
买入 |
| 09:45:57 |
8.1 |
6 |
4597 |
卖出 |
| 09:46:00 |
8.1 |
8 |
4605 |
卖出 |
| 09:46:03 |
8.1 |
1 |
4606 |
卖出 |
| 09:46:06 |
8.1 |
4 |
4610 |
卖出 |
| 09:46:09 |
8.11 |
8 |
4618 |
买入 |
| 09:46:12 |
8.11 |
1 |
4619 |
买入 |
| 09:46:15 |
8.1 |
32 |
4651 |
卖出 |
| 09:46:18 |
8.11 |
4 |
4655 |
买入 |
| 09:46:21 |
8.11 |
1 |
4656 |
买入 |
| 09:46:24 |
8.11 |
1 |
4657 |
买入 |
| 09:46:27 |
8.11 |
2 |
4659 |
买入 |
| 09:46:33 |
8.11 |
2 |
4661 |
买入 |
| 09:46:36 |
8.11 |
2 |
4663 |
买入 |
| 09:46:42 |
8.11 |
1 |
4664 |
买入 |
| 09:46:45 |
8.11 |
6 |
4670 |
买入 |
| 09:46:48 |
8.11 |
49 |
4719 |
买入 |
| 09:46:51 |
8.12 |
2 |
4721 |
买入 |
| 09:46:57 |
8.12 |
14 |
4735 |
买入 |
| 09:47:00 |
8.12 |
46 |
4781 |
卖出 |
| 09:47:03 |
8.11 |
38 |
4819 |
卖出 |
| 09:47:12 |
8.11 |
6 |
4825 |
卖出 |
| 09:47:15 |
8.14 |
2 |
4827 |
买入 |
| 09:47:18 |
8.12 |
5 |
4832 |
卖出 |
| 09:47:21 |
8.16 |
381 |
5213 |
买入 |
| 09:47:24 |
8.14 |
1 |
5214 |
买入 |
| 09:47:27 |
8.14 |
8 |
5222 |
买入 |
| 09:47:30 |
8.14 |
12 |
5234 |
买入 |
| 09:47:33 |
8.14 |
2 |
5236 |
买入 |
| 09:47:36 |
8.13 |
2 |
5238 |
卖出 |
| 09:47:39 |
8.13 |
1 |
5239 |
买入 |
| 09:47:42 |
8.14 |
18 |
5257 |
买入 |
| 09:47:48 |
8.14 |
11 |
5268 |
买入 |
| 09:47:54 |
8.15 |
15 |
5283 |
买入 |
| 09:47:57 |
8.15 |
12 |
5295 |
卖出 |
| 09:48:09 |
8.15 |
1 |
5296 |
买入 |
| 09:48:21 |
8.15 |
13 |
5309 |
买入 |
| 09:48:24 |
8.15 |
1 |
5310 |
卖出 |
| 09:48:27 |
8.16 |
6 |
5316 |
买入 |
| 09:48:30 |
8.15 |
2 |
5318 |
卖出 |
| 09:48:39 |
8.15 |
20 |
5338 |
买入 |
| 09:48:48 |
8.13 |
45 |
5383 |
卖出 |
| 09:48:54 |
8.12 |
1 |
5384 |
卖出 |
| 09:48:57 |
8.13 |
2 |
5386 |
买入 |
| 09:49:00 |
8.12 |
4 |
5390 |
卖出 |
| 09:49:03 |
8.12 |
12 |
5402 |
卖出 |
| 09:49:06 |
8.12 |
1 |
5403 |
卖出 |
| 09:49:09 |
8.11 |
20 |
5423 |
卖出 |
| 09:49:12 |
8.12 |
8 |
5431 |
买入 |
| 09:49:15 |
8.13 |
16 |
5447 |
买入 |
| 09:49:18 |
8.12 |
4 |
5451 |
卖出 |
| 09:49:24 |
8.11 |
9 |
5460 |
卖出 |
| 09:49:27 |
8.11 |
5 |
5465 |
卖出 |
| 09:49:30 |
8.11 |
3 |
5468 |
卖出 |
| 09:49:33 |
8.11 |
5 |
5473 |
卖出 |
| 09:49:36 |
8.12 |
2 |
5475 |
买入 |
| 09:49:39 |
8.12 |
1 |
5476 |
卖出 |
| 09:49:42 |
8.12 |
65 |
5541 |
卖出 |
| 09:49:45 |
8.11 |
8 |
5549 |
卖出 |
| 09:49:48 |
8.12 |
4 |
5553 |
买入 |
| 09:50:03 |
8.12 |
2 |
5555 |
买入 |
| 09:50:06 |
8.12 |
1 |
5556 |
买入 |
| 09:50:12 |
8.12 |
1 |
5557 |
买入 |
| 09:50:24 |
8.12 |
2 |
5559 |
买入 |
| 09:50:33 |
8.11 |
48 |
5607 |
卖出 |
| 09:50:45 |
8.11 |
16 |
5623 |
卖出 |
| 09:50:48 |
8.12 |
2 |
5625 |
买入 |
| 09:50:51 |
8.11 |
5 |
5630 |
卖出 |
| 09:50:54 |
8.12 |
1 |
5631 |
买入 |
| 09:51:06 |
8.12 |
2 |
5633 |
买入 |
| 09:51:09 |
8.12 |
6 |
5639 |
买入 |
| 09:51:12 |
8.12 |
28 |
5667 |
买入 |
| 09:51:15 |
8.12 |
7 |
5674 |
卖出 |
| 09:51:18 |
8.12 |
17 |
5691 |
卖出 |
| 09:51:21 |
8.12 |
5 |
5696 |
买入 |
| 09:51:24 |
8.12 |
9 |
5705 |
买入 |
| 09:51:27 |
8.13 |
1 |
5706 |
买入 |
| 09:51:33 |
8.13 |
2 |
5708 |
买入 |
| 09:51:39 |
8.12 |
2 |
5710 |
卖出 |
| 09:51:42 |
8.13 |
13 |
5723 |
买入 |
| 09:51:51 |
8.13 |
4 |
5727 |
买入 |
| 09:51:54 |
8.13 |
32 |
5759 |
买入 |
| 09:52:00 |
8.13 |
89 |
5848 |
买入 |
| 09:52:03 |
8.13 |
62 |
5910 |
买入 |
| 09:52:06 |
8.13 |
4 |
5914 |
卖出 |