一鸣食品[605179]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:36 |
10.28 |
103 |
103 |
集合竞价 |
| 09:15:39 |
8.71 |
199 |
199 |
集合竞价 |
| 09:15:51 |
8.71 |
96 |
96 |
集合竞价 |
| 09:16:03 |
9.68 |
0 |
0 |
集合竞价 |
| 09:16:33 |
8.71 |
97 |
97 |
集合竞价 |
| 09:16:36 |
8.71 |
111 |
111 |
集合竞价 |
| 09:16:54 |
8.71 |
97 |
97 |
集合竞价 |
| 09:16:57 |
9.68 |
0 |
0 |
集合竞价 |
| 09:17:27 |
8.71 |
109 |
109 |
集合竞价 |
| 09:17:39 |
8.71 |
110 |
110 |
集合竞价 |
| 09:17:51 |
8.71 |
112 |
112 |
集合竞价 |
| 09:17:54 |
8.71 |
122 |
122 |
集合竞价 |
| 09:17:57 |
9.68 |
0 |
0 |
集合竞价 |
| 09:18:48 |
10.25 |
103 |
103 |
集合竞价 |
| 09:18:51 |
10.28 |
103 |
103 |
集合竞价 |
| 09:19:03 |
10.28 |
103 |
103 |
集合竞价 |
| 09:19:06 |
9.68 |
0 |
0 |
集合竞价 |
| 09:30:03 |
9.67 |
11 |
11 |
卖出 |
| 09:30:06 |
9.79 |
40 |
51 |
买入 |
| 09:30:09 |
9.68 |
42 |
93 |
卖出 |
| 09:30:12 |
9.76 |
5 |
98 |
买入 |
| 09:30:15 |
9.76 |
5 |
103 |
买入 |
| 09:30:18 |
9.76 |
2 |
105 |
买入 |
| 09:30:21 |
9.76 |
1 |
106 |
买入 |
| 09:30:24 |
9.76 |
1 |
107 |
卖出 |
| 09:30:27 |
9.77 |
22 |
129 |
买入 |
| 09:30:30 |
9.77 |
4 |
133 |
买入 |
| 09:30:33 |
9.75 |
7 |
140 |
卖出 |
| 09:30:36 |
9.75 |
8 |
148 |
买入 |
| 09:30:39 |
9.75 |
5 |
153 |
卖出 |
| 09:30:42 |
9.76 |
7 |
160 |
卖出 |
| 09:30:45 |
9.77 |
3 |
163 |
买入 |
| 09:30:48 |
9.77 |
2 |
165 |
卖出 |
| 09:30:51 |
9.76 |
5 |
170 |
卖出 |
| 09:30:54 |
9.76 |
48 |
218 |
卖出 |
| 09:30:57 |
9.76 |
10 |
228 |
买入 |
| 09:31:00 |
9.76 |
9 |
237 |
买入 |
| 09:31:12 |
9.76 |
13 |
250 |
买入 |
| 09:31:15 |
9.76 |
21 |
271 |
买入 |
| 09:31:18 |
9.76 |
5 |
276 |
买入 |
| 09:31:21 |
9.77 |
15 |
291 |
买入 |
| 09:31:27 |
9.82 |
20 |
311 |
买入 |
| 09:31:30 |
9.84 |
1 |
312 |
买入 |
| 09:31:33 |
9.79 |
9 |
321 |
卖出 |
| 09:31:36 |
9.79 |
12 |
333 |
卖出 |
| 09:31:39 |
9.79 |
22 |
355 |
买入 |
| 09:31:42 |
9.79 |
2 |
357 |
买入 |
| 09:31:51 |
9.76 |
1 |
358 |
卖出 |
| 09:32:03 |
9.77 |
1 |
359 |
买入 |
| 09:32:06 |
9.77 |
1 |
360 |
买入 |
| 09:32:09 |
9.73 |
47 |
407 |
卖出 |
| 09:32:12 |
9.72 |
3 |
410 |
买入 |
| 09:32:15 |
9.73 |
14 |
424 |
买入 |
| 09:32:18 |
9.73 |
2 |
426 |
卖出 |
| 09:32:30 |
9.78 |
1 |
427 |
买入 |
| 09:32:36 |
9.78 |
1 |
428 |
买入 |
| 09:32:39 |
9.73 |
26 |
454 |
卖出 |
| 09:32:51 |
9.73 |
4 |
458 |
卖出 |
| 09:33:00 |
9.76 |
1 |
459 |
买入 |
| 09:33:03 |
9.73 |
2 |
461 |
卖出 |
| 09:33:06 |
9.73 |
2 |
463 |
卖出 |
| 09:33:09 |
9.74 |
15 |
478 |
买入 |
| 09:33:12 |
9.72 |
23 |
501 |
卖出 |
| 09:33:15 |
9.72 |
10 |
511 |
买入 |
| 09:33:18 |
9.74 |
62 |
573 |
买入 |
| 09:33:21 |
9.74 |
4 |
577 |
买入 |
| 09:33:24 |
9.74 |
1 |
578 |
买入 |
| 09:33:33 |
9.74 |
1 |
579 |
买入 |
| 09:33:36 |
9.74 |
3 |
582 |
买入 |
| 09:33:39 |
9.74 |
5 |
587 |
买入 |
| 09:33:42 |
9.74 |
2 |
589 |
买入 |
| 09:33:54 |
9.74 |
1 |
590 |
买入 |
| 09:34:00 |
9.74 |
1 |
591 |
买入 |
| 09:34:09 |
9.7 |
5 |
596 |
卖出 |
| 09:34:21 |
9.71 |
13 |
609 |
卖出 |
| 09:34:30 |
9.74 |
1 |
610 |
买入 |
| 09:34:42 |
9.74 |
1 |
611 |
买入 |
| 09:35:00 |
9.74 |
1 |
612 |
买入 |
| 09:35:03 |
9.72 |
1 |
613 |
卖出 |
| 09:35:09 |
9.74 |
43 |
656 |
买入 |
| 09:35:12 |
9.76 |
20 |
676 |
买入 |
| 09:35:18 |
9.78 |
9 |
685 |
买入 |
| 09:35:24 |
9.71 |
31 |
716 |
卖出 |
| 09:35:30 |
9.78 |
1 |
717 |
买入 |
| 09:35:48 |
9.79 |
1 |
718 |
买入 |
| 09:35:54 |
9.78 |
7 |
725 |
卖出 |
| 09:35:57 |
9.79 |
22 |
747 |
买入 |
| 09:36:00 |
9.81 |
4 |
751 |
买入 |
| 09:36:03 |
9.8 |
3 |
754 |
卖出 |
| 09:36:24 |
9.81 |
2 |
756 |
买入 |
| 09:36:27 |
9.81 |
4 |
760 |
买入 |
| 09:36:30 |
9.82 |
2 |
762 |
买入 |
| 09:36:48 |
9.82 |
81 |
843 |
买入 |
| 09:37:00 |
9.82 |
1 |
844 |
买入 |
| 09:37:06 |
9.82 |
2 |
846 |
买入 |
| 09:37:09 |
9.81 |
5 |
851 |
卖出 |
| 09:37:15 |
9.81 |
2 |
853 |
卖出 |
| 09:37:18 |
9.81 |
2 |
855 |
卖出 |
| 09:37:21 |
9.8 |
23 |
878 |
卖出 |
| 09:37:24 |
9.79 |
4 |
882 |
卖出 |
| 09:37:27 |
9.79 |
4 |
886 |
买入 |
| 09:37:30 |
9.81 |
9 |
895 |
买入 |
| 09:37:33 |
9.81 |
6 |
901 |
卖出 |
| 09:37:36 |
9.82 |
20 |
921 |
买入 |
| 09:37:42 |
9.8 |
1 |
922 |
卖出 |
| 09:38:00 |
9.77 |
13 |
935 |
卖出 |
| 09:38:12 |
9.81 |
16 |
951 |
买入 |
| 09:38:15 |
9.81 |
4 |
955 |
买入 |
| 09:38:21 |
9.81 |
2 |
957 |
卖出 |
| 09:38:27 |
9.8 |
34 |
991 |
卖出 |
| 09:38:39 |
9.78 |
9 |
1000 |
卖出 |
| 09:38:42 |
9.8 |
5 |
1005 |
买入 |
| 09:38:54 |
9.8 |
28 |
1033 |
买入 |
| 09:38:57 |
9.8 |
16 |
1049 |
买入 |
| 09:39:06 |
9.79 |
6 |
1055 |
卖出 |
| 09:39:09 |
9.79 |
2 |
1057 |
卖出 |
| 09:39:12 |
9.79 |
2 |
1059 |
卖出 |
| 09:39:15 |
9.8 |
1 |
1060 |
买入 |
| 09:39:27 |
9.79 |
2 |
1062 |
卖出 |
| 09:39:30 |
9.79 |
1 |
1063 |
卖出 |
| 09:39:33 |
9.78 |
11 |
1074 |
卖出 |
| 09:39:45 |
9.78 |
7 |
1081 |
卖出 |
| 09:40:00 |
9.77 |
3 |
1084 |
卖出 |
| 09:40:03 |
9.76 |
2 |
1086 |
卖出 |
| 09:40:06 |
9.75 |
30 |
1116 |
卖出 |
| 09:40:09 |
9.75 |
8 |
1124 |
买入 |
| 09:40:12 |
9.71 |
1 |
1125 |
卖出 |
| 09:40:21 |
9.75 |
9 |
1134 |
买入 |
| 09:40:24 |
9.75 |
4 |
1138 |
买入 |
| 09:40:30 |
9.75 |
11 |
1149 |
买入 |
| 09:40:42 |
9.75 |
22 |
1171 |
卖出 |
| 09:40:48 |
9.74 |
1 |
1172 |
卖出 |
| 09:40:57 |
9.75 |
4 |
1176 |
买入 |
| 09:41:21 |
9.75 |
10 |
1186 |
买入 |
| 09:41:27 |
9.75 |
5 |
1191 |
买入 |
| 09:41:33 |
9.78 |
1 |
1192 |
买入 |
| 09:41:36 |
9.77 |
2 |
1194 |
买入 |
| 09:41:51 |
9.77 |
1 |
1195 |
买入 |
| 09:42:03 |
9.77 |
5 |
1200 |
买入 |
| 09:42:06 |
9.76 |
12 |
1212 |
卖出 |
| 09:42:09 |
9.76 |
6 |
1218 |
卖出 |
| 09:42:12 |
9.75 |
4 |
1222 |
卖出 |
| 09:42:36 |
9.76 |
3 |
1225 |
买入 |
| 09:42:51 |
9.75 |
6 |
1231 |
卖出 |
| 09:43:00 |
9.75 |
6 |
1237 |
卖出 |
| 09:43:03 |
9.75 |
2 |
1239 |
卖出 |
| 09:43:09 |
9.76 |
3 |
1242 |
买入 |
| 09:43:18 |
9.76 |
44 |
1286 |
买入 |
| 09:43:30 |
9.78 |
2 |
1288 |
买入 |
| 09:43:45 |
9.77 |
4 |
1292 |
卖出 |
| 09:43:48 |
9.77 |
1 |
1293 |
卖出 |
| 09:43:51 |
9.77 |
3 |
1296 |
卖出 |
| 09:43:54 |
9.78 |
13 |
1309 |
买入 |
| 09:44:03 |
9.77 |
4 |
1313 |
卖出 |
| 09:44:27 |
9.78 |
1 |
1314 |
买入 |
| 09:44:39 |
9.78 |
1 |
1315 |
买入 |
| 09:44:48 |
9.78 |
3 |
1318 |
买入 |
| 09:44:54 |
9.78 |
1 |
1319 |
买入 |
| 09:45:03 |
9.78 |
1 |
1320 |
买入 |
| 09:45:06 |
9.77 |
4 |
1324 |
卖出 |
| 09:45:09 |
9.78 |
8 |
1332 |
买入 |
| 09:45:12 |
9.77 |
2 |
1334 |
卖出 |
| 09:45:21 |
9.77 |
1 |
1335 |
买入 |
| 09:45:30 |
9.74 |
11 |
1346 |
卖出 |
| 09:46:12 |
9.77 |
1 |
1347 |
买入 |
| 09:46:36 |
9.77 |
1 |
1348 |
买入 |
| 09:46:39 |
9.77 |
1 |
1349 |
买入 |
| 09:46:45 |
9.77 |
6 |
1355 |
买入 |
| 09:46:51 |
9.77 |
1 |
1356 |
买入 |
| 09:46:57 |
9.77 |
9 |
1365 |
买入 |
| 09:47:03 |
9.77 |
1 |
1366 |
买入 |
| 09:47:06 |
9.77 |
1 |
1367 |
买入 |
| 09:47:24 |
9.77 |
1 |
1368 |
买入 |
| 09:47:36 |
9.76 |
3 |
1371 |
卖出 |
| 09:47:39 |
9.76 |
4 |
1375 |
买入 |
| 09:47:51 |
9.76 |
2 |
1377 |
买入 |
| 09:47:54 |
9.76 |
1 |
1378 |
买入 |
| 09:48:15 |
9.76 |
13 |
1391 |
买入 |
| 09:48:18 |
9.77 |
1 |
1392 |
买入 |
| 09:48:33 |
9.76 |
4 |
1396 |
卖出 |
| 09:48:45 |
9.76 |
8 |
1404 |
卖出 |
| 09:48:51 |
9.76 |
1 |
1405 |
卖出 |
| 09:48:54 |
9.77 |
1 |
1406 |
买入 |
| 09:48:57 |
9.75 |
3 |
1409 |
卖出 |
| 09:49:00 |
9.75 |
11 |
1420 |
卖出 |
| 09:49:03 |
9.77 |
32 |
1452 |
买入 |
| 09:49:09 |
9.76 |
3 |
1455 |
买入 |
| 09:49:12 |
9.76 |
1 |
1456 |
买入 |
| 09:49:15 |
9.76 |
1 |
1457 |
买入 |
| 09:49:48 |
9.76 |
4 |
1461 |
买入 |
| 09:49:51 |
9.76 |
1 |
1462 |
买入 |
| 09:50:15 |
9.76 |
3 |
1465 |
买入 |
| 09:50:21 |
9.76 |
4 |
1469 |
买入 |
| 09:50:24 |
9.76 |
4 |
1473 |
买入 |
| 09:50:42 |
9.77 |
1 |
1474 |
买入 |
| 09:50:45 |
9.76 |
2 |
1476 |
买入 |
| 09:51:00 |
9.75 |
3 |
1479 |
买入 |
| 09:51:06 |
9.75 |
2 |
1481 |
买入 |
| 09:51:09 |
9.72 |
10 |
1491 |
卖出 |
| 09:51:12 |
9.75 |
5 |
1496 |
买入 |
| 09:51:15 |
9.75 |
1 |
1497 |
买入 |
| 09:51:18 |
9.75 |
4 |
1501 |
买入 |
| 09:51:21 |
9.75 |
2 |
1503 |
买入 |
| 09:51:27 |
9.73 |
1 |
1504 |
卖出 |
| 09:51:39 |
9.74 |
14 |
1518 |
卖出 |
| 09:51:42 |
9.75 |
36 |
1554 |
买入 |
| 09:51:45 |
9.76 |
2 |
1556 |
买入 |
| 09:51:54 |
9.76 |
1 |
1557 |
卖出 |
| 09:52:21 |
9.76 |
5 |
1562 |
买入 |
| 09:52:48 |
9.76 |
5 |
1567 |
买入 |
| 09:52:54 |
9.77 |
1 |
1568 |
买入 |
| 09:53:00 |
9.76 |
15 |
1583 |
卖出 |
| 09:53:06 |
9.76 |
1 |
1584 |
买入 |
| 09:53:09 |
9.76 |
1 |
1585 |
买入 |
| 09:53:12 |
9.77 |
1 |
1586 |
买入 |
| 09:53:24 |
9.78 |
18 |
1604 |
买入 |
| 09:53:27 |
9.77 |
1 |
1605 |
卖出 |
| 09:53:36 |
9.78 |
1 |
1606 |
买入 |
| 09:53:57 |
9.78 |
4 |
1610 |
买入 |
| 09:54:18 |
9.78 |
103 |
1713 |
买入 |
| 09:54:21 |
9.78 |
1 |
1714 |
买入 |
| 09:54:27 |
9.78 |
2 |
1716 |
买入 |
| 09:54:42 |
9.79 |
1 |
1717 |
买入 |
| 09:54:51 |
9.78 |
1 |
1718 |
卖出 |
| 09:55:09 |
9.77 |
20 |
1738 |
卖出 |
| 09:55:18 |
9.77 |
7 |
1745 |
卖出 |
| 09:55:24 |
9.78 |
4 |
1749 |
买入 |
| 09:55:27 |
9.77 |
1 |
1750 |
卖出 |
| 09:55:30 |
9.77 |
2 |
1752 |
卖出 |
| 09:55:33 |
9.77 |
7 |
1759 |
买入 |
| 09:55:36 |
9.77 |
1 |
1760 |
买入 |
| 09:55:39 |
9.77 |
3 |
1763 |
买入 |
| 09:55:42 |
9.77 |
1 |
1764 |
买入 |
| 09:56:42 |
9.74 |
1 |
1765 |
买入 |
| 09:56:48 |
9.74 |
3 |
1768 |
买入 |
| 09:56:51 |
9.74 |
1 |
1769 |
买入 |
| 09:57:15 |
9.73 |
1 |
1770 |
卖出 |
| 09:57:18 |
9.72 |
25 |
1795 |
卖出 |
| 09:57:24 |
9.73 |
1 |
1796 |
买入 |
| 09:57:33 |
9.72 |
12 |
1808 |
卖出 |
| 09:57:54 |
9.73 |
2 |
1810 |
买入 |
| 09:58:03 |
9.73 |
1 |
1811 |
买入 |
| 09:58:06 |
9.72 |
17 |
1828 |
卖出 |
| 09:58:09 |
9.72 |
2 |
1830 |
买入 |
| 09:58:15 |
9.72 |
3 |
1833 |
买入 |
| 09:58:18 |
9.72 |
31 |
1864 |
买入 |
| 09:58:21 |
9.72 |
18 |
1882 |
卖出 |
| 09:58:24 |
9.71 |
1 |
1883 |
卖出 |
| 09:59:24 |
9.71 |
20 |
1903 |
卖出 |
| 09:59:39 |
9.74 |
1 |
1904 |
买入 |
| 10:00:03 |
9.74 |
27 |
1931 |
买入 |
| 10:00:33 |
9.73 |
24 |
1955 |
买入 |
| 10:01:57 |
9.71 |
1 |
1956 |
卖出 |
| 10:02:36 |
9.74 |
2 |
1958 |
买入 |
| 10:02:39 |
9.74 |
3 |
1961 |
买入 |
| 10:03:18 |
9.74 |
7 |
1968 |
买入 |
| 10:03:36 |
9.73 |
1 |
1969 |
卖出 |
| 10:03:42 |
9.73 |
1 |
1970 |
买入 |
| 10:04:15 |
9.72 |
2 |
1972 |
卖出 |
| 10:05:00 |
9.71 |
28 |
2000 |
卖出 |
| 10:05:03 |
9.71 |
3 |
2003 |
卖出 |
| 10:05:21 |
9.71 |
1 |
2004 |
卖出 |
| 10:05:51 |
9.71 |
14 |
2018 |
卖出 |
| 10:05:57 |
9.7 |
39 |
2057 |
卖出 |
| 10:06:00 |
9.7 |
37 |
2094 |
卖出 |
| 10:06:03 |
9.7 |
1 |
2095 |
卖出 |
| 10:06:12 |
9.7 |
5 |
2100 |
卖出 |
| 10:06:18 |
9.7 |
10 |
2110 |
卖出 |
| 10:06:30 |
9.71 |
44 |
2154 |
买入 |
| 10:06:33 |
9.7 |
13 |
2167 |
卖出 |
| 10:06:42 |
9.74 |
1 |
2168 |
买入 |
| 10:06:48 |
9.7 |
3 |
2171 |
卖出 |
| 10:07:27 |
9.71 |
3 |
2174 |
卖出 |
| 10:07:48 |
9.74 |
1 |
2175 |
买入 |
| 10:08:33 |
9.74 |
53 |
2228 |
买入 |
| 10:08:36 |
9.74 |
21 |
2249 |
卖出 |
| 10:08:39 |
9.74 |
3 |
2252 |
买入 |
| 10:09:30 |
9.71 |
20 |
2272 |
卖出 |
| 10:09:54 |
9.71 |
2 |
2274 |
卖出 |
| 10:10:27 |
9.71 |
6 |
2280 |
卖出 |
| 10:10:36 |
9.72 |
1 |
2281 |
卖出 |
| 10:11:03 |
9.7 |
3 |
2284 |
卖出 |
| 10:11:06 |
9.73 |
1 |
2285 |
买入 |
| 10:11:15 |
9.73 |
31 |
2316 |
买入 |
| 10:11:27 |
9.74 |
5 |
2321 |
买入 |
| 10:11:45 |
9.73 |
2 |
2323 |
卖出 |
| 10:11:48 |
9.73 |
1 |
2324 |
卖出 |
| 10:11:51 |
9.73 |
234 |
2558 |
卖出 |
| 10:11:54 |
9.73 |
41 |
2599 |
卖出 |
| 10:11:57 |
9.73 |
2 |
2601 |
买入 |
| 10:12:06 |
9.73 |
2 |
2603 |
买入 |
| 10:12:09 |
9.7 |
6 |
2609 |
卖出 |
| 10:12:30 |
9.7 |
146 |
2755 |
卖出 |
| 10:12:39 |
9.69 |
4 |
2759 |
卖出 |
| 10:13:18 |
9.71 |
3 |
2762 |
买入 |
| 10:13:57 |
9.69 |
1 |
2763 |
卖出 |
| 10:14:33 |
9.7 |
3 |
2766 |
卖出 |
| 10:14:39 |
9.7 |
17 |
2783 |
买入 |
| 10:14:42 |
9.71 |
5 |
2788 |
买入 |
| 10:14:48 |
9.73 |
2 |
2790 |
买入 |