巴比食品[605338]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:55 |
25.45 |
41 |
41 |
集合竞价 |
| 09:18:01 |
24.54 |
0 |
0 |
集合竞价 |
| 09:20:22 |
24.55 |
3 |
3 |
集合竞价 |
| 09:23:34 |
24.55 |
3 |
3 |
集合竞价 |
| 09:23:52 |
24.55 |
8 |
8 |
集合竞价 |
| 09:24:04 |
24.55 |
8 |
8 |
集合竞价 |
| 09:24:10 |
24.3 |
19 |
19 |
集合竞价 |
| 09:24:19 |
24.18 |
20 |
20 |
集合竞价 |
| 09:24:22 |
24.18 |
22 |
22 |
集合竞价 |
| 09:24:25 |
24.18 |
22 |
22 |
集合竞价 |
| 09:24:31 |
24.18 |
23 |
23 |
集合竞价 |
| 09:24:43 |
24.18 |
44 |
44 |
集合竞价 |
| 09:24:46 |
24.18 |
44 |
44 |
集合竞价 |
| 09:24:52 |
24.18 |
68 |
68 |
集合竞价 |
| 09:24:58 |
24.18 |
75 |
75 |
集合竞价 |
| 09:25:03 |
24.18 |
75 |
150 |
买入 |
| 09:30:01 |
24.18 |
17 |
167 |
买入 |
| 09:30:04 |
24.18 |
4 |
171 |
卖出 |
| 09:30:07 |
24.2 |
3 |
174 |
买入 |
| 09:30:10 |
24.2 |
6 |
180 |
卖出 |
| 09:30:13 |
24.29 |
1 |
181 |
卖出 |
| 09:30:16 |
24.2 |
4 |
185 |
卖出 |
| 09:30:25 |
24.21 |
2 |
187 |
卖出 |
| 09:30:28 |
24.45 |
5 |
192 |
买入 |
| 09:30:31 |
24.4 |
3 |
195 |
卖出 |
| 09:30:34 |
24.4 |
10 |
205 |
买入 |
| 09:30:37 |
24.39 |
20 |
225 |
卖出 |
| 09:30:40 |
24.39 |
8 |
233 |
买入 |
| 09:30:49 |
24.38 |
3 |
236 |
买入 |
| 09:30:52 |
24.25 |
26 |
262 |
卖出 |
| 09:30:55 |
24.44 |
3 |
265 |
买入 |
| 09:30:58 |
24.44 |
18 |
283 |
卖出 |
| 09:31:01 |
24.43 |
2 |
285 |
卖出 |
| 09:31:04 |
24.42 |
1 |
286 |
卖出 |
| 09:31:07 |
24.42 |
7 |
293 |
买入 |
| 09:31:10 |
24.43 |
5 |
298 |
买入 |
| 09:31:13 |
24.44 |
2 |
300 |
买入 |
| 09:31:16 |
24.45 |
10 |
310 |
买入 |
| 09:31:22 |
24.53 |
4 |
314 |
买入 |
| 09:31:28 |
24.45 |
4 |
318 |
卖出 |
| 09:31:31 |
24.42 |
4 |
322 |
卖出 |
| 09:31:34 |
24.42 |
2 |
324 |
卖出 |
| 09:31:37 |
24.4 |
1 |
325 |
卖出 |
| 09:31:40 |
24.38 |
4 |
329 |
买入 |
| 09:31:43 |
24.38 |
24 |
353 |
卖出 |
| 09:31:46 |
24.38 |
3 |
356 |
卖出 |
| 09:31:52 |
24.38 |
1 |
357 |
卖出 |
| 09:31:55 |
24.27 |
4 |
361 |
卖出 |
| 09:32:01 |
24.27 |
2 |
363 |
卖出 |
| 09:32:04 |
24.42 |
14 |
377 |
买入 |
| 09:32:10 |
24.31 |
1 |
378 |
卖出 |
| 09:32:13 |
24.38 |
5 |
383 |
买入 |
| 09:32:16 |
24.38 |
5 |
388 |
卖出 |
| 09:32:22 |
24.45 |
10 |
398 |
买入 |
| 09:32:28 |
24.3 |
1 |
399 |
卖出 |
| 09:32:31 |
24.54 |
7 |
406 |
买入 |
| 09:32:34 |
24.3 |
1 |
407 |
卖出 |
| 09:32:40 |
24.3 |
1 |
408 |
卖出 |
| 09:32:46 |
24.32 |
1 |
409 |
卖出 |
| 09:32:52 |
24.32 |
1 |
410 |
卖出 |
| 09:32:55 |
24.32 |
2 |
412 |
卖出 |
| 09:33:01 |
24.3 |
5 |
417 |
卖出 |
| 09:33:04 |
24.38 |
4 |
421 |
买入 |
| 09:33:07 |
24.32 |
7 |
428 |
卖出 |
| 09:33:10 |
24.32 |
8 |
436 |
卖出 |
| 09:33:16 |
24.37 |
2 |
438 |
买入 |
| 09:33:37 |
24.34 |
1 |
439 |
卖出 |
| 09:33:43 |
24.34 |
4 |
443 |
卖出 |
| 09:33:52 |
24.34 |
2 |
445 |
卖出 |
| 09:34:10 |
24.35 |
1 |
446 |
买入 |
| 09:34:19 |
24.48 |
23 |
469 |
买入 |
| 09:34:28 |
24.48 |
10 |
479 |
买入 |
| 09:34:31 |
24.48 |
2 |
481 |
买入 |
| 09:34:37 |
24.48 |
4 |
485 |
买入 |
| 09:34:40 |
24.48 |
1 |
486 |
买入 |
| 09:34:43 |
24.47 |
33 |
519 |
买入 |
| 09:34:46 |
24.48 |
2 |
521 |
买入 |
| 09:34:49 |
24.48 |
1 |
522 |
卖出 |
| 09:34:52 |
24.48 |
2 |
524 |
卖出 |
| 09:34:55 |
24.4 |
1 |
525 |
卖出 |
| 09:34:58 |
24.4 |
1 |
526 |
卖出 |
| 09:35:04 |
24.4 |
1 |
527 |
卖出 |
| 09:35:10 |
24.47 |
2 |
529 |
买入 |
| 09:35:13 |
24.5 |
7 |
536 |
买入 |
| 09:35:16 |
24.53 |
8 |
544 |
买入 |
| 09:35:22 |
24.5 |
5 |
549 |
卖出 |
| 09:35:25 |
24.46 |
1 |
550 |
卖出 |
| 09:35:28 |
24.46 |
1 |
551 |
卖出 |
| 09:35:43 |
24.52 |
1 |
552 |
买入 |
| 09:35:46 |
24.51 |
1 |
553 |
买入 |
| 09:35:49 |
24.53 |
3 |
556 |
买入 |
| 09:35:58 |
24.6 |
13 |
569 |
买入 |
| 09:36:04 |
24.52 |
3 |
572 |
卖出 |
| 09:36:10 |
24.49 |
13 |
585 |
卖出 |
| 09:36:13 |
24.49 |
5 |
590 |
买入 |
| 09:36:16 |
24.5 |
3 |
593 |
买入 |
| 09:36:19 |
24.5 |
1 |
594 |
卖出 |
| 09:36:28 |
24.52 |
3 |
597 |
卖出 |
| 09:36:31 |
24.52 |
2 |
599 |
卖出 |
| 09:36:46 |
24.62 |
6 |
605 |
买入 |
| 09:36:55 |
24.58 |
1 |
606 |
买入 |
| 09:37:10 |
24.53 |
7 |
613 |
卖出 |
| 09:37:13 |
24.52 |
6 |
619 |
卖出 |
| 09:37:16 |
24.52 |
8 |
627 |
卖出 |
| 09:37:19 |
24.5 |
7 |
634 |
卖出 |
| 09:37:22 |
24.49 |
2 |
636 |
买入 |
| 09:37:25 |
24.48 |
4 |
640 |
卖出 |
| 09:37:34 |
24.47 |
4 |
644 |
卖出 |
| 09:37:37 |
24.47 |
30 |
674 |
卖出 |
| 09:37:40 |
24.47 |
20 |
694 |
卖出 |
| 09:37:43 |
24.47 |
2 |
696 |
卖出 |
| 09:37:46 |
24.47 |
4 |
700 |
卖出 |
| 09:37:49 |
24.51 |
1 |
701 |
买入 |
| 09:37:52 |
24.47 |
1 |
702 |
卖出 |
| 09:38:04 |
24.53 |
23 |
725 |
买入 |
| 09:38:07 |
24.56 |
10 |
735 |
买入 |
| 09:38:10 |
24.57 |
8 |
743 |
买入 |
| 09:38:16 |
24.55 |
21 |
764 |
卖出 |
| 09:38:19 |
24.56 |
1 |
765 |
买入 |
| 09:38:22 |
24.55 |
2 |
767 |
卖出 |
| 09:38:25 |
24.55 |
1 |
768 |
卖出 |
| 09:38:28 |
24.55 |
2 |
770 |
卖出 |
| 09:38:34 |
24.55 |
1 |
771 |
卖出 |
| 09:38:37 |
24.64 |
9 |
780 |
买入 |
| 09:38:46 |
24.55 |
16 |
796 |
买入 |
| 09:38:49 |
24.51 |
1 |
797 |
卖出 |
| 09:38:52 |
24.51 |
2 |
799 |
卖出 |
| 09:38:55 |
24.51 |
1 |
800 |
卖出 |
| 09:39:04 |
24.52 |
2 |
802 |
卖出 |
| 09:39:07 |
24.51 |
11 |
813 |
卖出 |
| 09:39:10 |
24.51 |
6 |
819 |
卖出 |
| 09:39:13 |
24.49 |
2 |
821 |
卖出 |
| 09:39:16 |
24.47 |
152 |
973 |
卖出 |
| 09:39:19 |
24.47 |
42 |
1015 |
买入 |
| 09:39:25 |
24.41 |
1 |
1016 |
卖出 |
| 09:39:31 |
24.4 |
23 |
1039 |
卖出 |
| 09:39:34 |
24.4 |
2 |
1041 |
卖出 |
| 09:39:37 |
24.34 |
23 |
1064 |
卖出 |
| 09:39:40 |
24.34 |
1 |
1065 |
卖出 |
| 09:39:43 |
24.34 |
2 |
1067 |
卖出 |
| 09:39:46 |
24.34 |
4 |
1071 |
卖出 |
| 09:39:49 |
24.34 |
6 |
1077 |
卖出 |
| 09:39:52 |
24.34 |
20 |
1097 |
卖出 |
| 09:39:55 |
24.34 |
6 |
1103 |
卖出 |
| 09:39:58 |
24.34 |
5 |
1108 |
卖出 |
| 09:40:01 |
24.32 |
5 |
1113 |
卖出 |
| 09:40:04 |
24.31 |
2 |
1115 |
卖出 |
| 09:40:07 |
24.3 |
14 |
1129 |
卖出 |
| 09:40:10 |
24.27 |
11 |
1140 |
卖出 |
| 09:40:13 |
24.32 |
1 |
1141 |
买入 |
| 09:40:16 |
24.34 |
5 |
1146 |
买入 |
| 09:40:19 |
24.32 |
11 |
1157 |
卖出 |
| 09:40:25 |
24.32 |
2 |
1159 |
卖出 |
| 09:40:28 |
24.33 |
20 |
1179 |
买入 |
| 09:40:52 |
24.32 |
1 |
1180 |
卖出 |
| 09:40:55 |
24.32 |
2 |
1182 |
卖出 |
| 09:41:01 |
24.32 |
1 |
1183 |
卖出 |
| 09:41:13 |
24.37 |
3 |
1186 |
买入 |
| 09:41:16 |
24.45 |
36 |
1222 |
买入 |
| 09:41:19 |
24.41 |
35 |
1257 |
卖出 |
| 09:41:22 |
24.41 |
1 |
1258 |
买入 |
| 09:41:28 |
24.34 |
1 |
1259 |
卖出 |
| 09:41:40 |
24.38 |
1 |
1260 |
买入 |
| 09:41:43 |
24.38 |
1 |
1261 |
卖出 |
| 09:41:49 |
24.38 |
7 |
1268 |
卖出 |
| 09:41:52 |
24.35 |
2 |
1270 |
卖出 |
| 09:41:55 |
24.36 |
1 |
1271 |
买入 |
| 09:41:58 |
24.36 |
1 |
1272 |
卖出 |
| 09:42:01 |
24.36 |
1 |
1273 |
卖出 |
| 09:42:10 |
24.36 |
2 |
1275 |
卖出 |
| 09:42:13 |
24.36 |
11 |
1286 |
卖出 |
| 09:42:16 |
24.34 |
2 |
1288 |
卖出 |
| 09:42:19 |
24.33 |
3 |
1291 |
卖出 |
| 09:42:22 |
24.36 |
7 |
1298 |
买入 |
| 09:42:25 |
24.37 |
3 |
1301 |
买入 |
| 09:42:28 |
24.36 |
1 |
1302 |
卖出 |
| 09:42:37 |
24.33 |
1 |
1303 |
卖出 |
| 09:42:40 |
24.35 |
1 |
1304 |
买入 |
| 09:42:43 |
24.33 |
1 |
1305 |
卖出 |
| 09:42:46 |
24.33 |
1 |
1306 |
卖出 |
| 09:42:49 |
24.33 |
5 |
1311 |
卖出 |
| 09:42:55 |
24.33 |
1 |
1312 |
卖出 |
| 09:43:01 |
24.37 |
1 |
1313 |
买入 |
| 09:43:19 |
24.33 |
1 |
1314 |
卖出 |
| 09:43:34 |
24.33 |
2 |
1316 |
卖出 |
| 09:43:37 |
24.33 |
10 |
1326 |
卖出 |
| 09:43:40 |
24.32 |
3 |
1329 |
卖出 |
| 09:43:46 |
24.3 |
5 |
1334 |
卖出 |
| 09:44:01 |
24.35 |
6 |
1340 |
买入 |
| 09:44:10 |
24.31 |
1 |
1341 |
卖出 |
| 09:44:16 |
24.35 |
2 |
1343 |
买入 |
| 09:44:28 |
24.35 |
1 |
1344 |
买入 |
| 09:44:37 |
24.35 |
1 |
1345 |
卖出 |
| 09:44:52 |
24.35 |
1 |
1346 |
卖出 |
| 09:44:55 |
24.39 |
13 |
1359 |
买入 |
| 09:45:01 |
24.35 |
5 |
1364 |
卖出 |
| 09:45:04 |
24.32 |
8 |
1372 |
卖出 |
| 09:45:07 |
24.32 |
3 |
1375 |
卖出 |
| 09:45:10 |
24.33 |
12 |
1387 |
买入 |
| 09:45:13 |
24.3 |
14 |
1401 |
卖出 |
| 09:45:16 |
24.3 |
3 |
1404 |
卖出 |
| 09:45:19 |
24.3 |
2 |
1406 |
卖出 |
| 09:45:22 |
24.3 |
29 |
1435 |
卖出 |
| 09:45:28 |
24.3 |
1 |
1436 |
卖出 |
| 09:45:31 |
24.34 |
1 |
1437 |
买入 |
| 09:45:37 |
24.34 |
1 |
1438 |
卖出 |
| 09:45:40 |
24.34 |
1 |
1439 |
卖出 |
| 09:46:04 |
24.34 |
1 |
1440 |
卖出 |
| 09:46:13 |
24.39 |
10 |
1450 |
买入 |
| 09:46:16 |
24.39 |
10 |
1460 |
买入 |
| 09:46:25 |
24.39 |
1 |
1461 |
买入 |
| 09:46:43 |
24.34 |
1 |
1462 |
卖出 |
| 09:47:07 |
24.34 |
1 |
1463 |
卖出 |
| 09:47:13 |
24.34 |
2 |
1465 |
卖出 |
| 09:47:31 |
24.34 |
1 |
1466 |
卖出 |
| 09:47:37 |
24.34 |
1 |
1467 |
卖出 |
| 09:48:10 |
24.35 |
1 |
1468 |
卖出 |
| 09:48:19 |
24.36 |
8 |
1476 |
买入 |
| 09:48:25 |
24.48 |
13 |
1489 |
买入 |
| 09:48:34 |
24.36 |
1 |
1490 |
卖出 |
| 09:48:49 |
24.48 |
1 |
1491 |
买入 |
| 09:48:52 |
24.47 |
1 |
1492 |
买入 |
| 09:49:04 |
24.45 |
3 |
1495 |
买入 |
| 09:49:07 |
24.37 |
5 |
1500 |
卖出 |
| 09:49:10 |
24.37 |
26 |
1526 |
卖出 |
| 09:49:13 |
24.32 |
29 |
1555 |
卖出 |
| 09:49:16 |
24.31 |
22 |
1577 |
卖出 |
| 09:49:19 |
24.3 |
2 |
1579 |
卖出 |
| 09:49:22 |
24.3 |
2 |
1581 |
卖出 |
| 09:49:31 |
24.31 |
1 |
1582 |
卖出 |
| 09:49:34 |
24.34 |
2 |
1584 |
买入 |
| 09:49:37 |
24.35 |
5 |
1589 |
买入 |
| 09:49:43 |
24.4 |
2 |
1591 |
买入 |
| 09:49:46 |
24.4 |
1 |
1592 |
买入 |
| 09:49:52 |
24.4 |
1 |
1593 |
买入 |
| 09:49:55 |
24.39 |
3 |
1596 |
卖出 |
| 09:49:58 |
24.4 |
5 |
1601 |
买入 |
| 09:50:01 |
24.4 |
1 |
1602 |
买入 |
| 09:50:04 |
24.39 |
1 |
1603 |
卖出 |
| 09:50:07 |
24.45 |
1 |
1604 |
买入 |
| 09:50:10 |
24.45 |
2 |
1606 |
买入 |
| 09:50:13 |
24.45 |
2 |
1608 |
买入 |
| 09:50:19 |
24.45 |
7 |
1615 |
买入 |
| 09:50:22 |
24.45 |
2 |
1617 |
买入 |
| 09:50:25 |
24.46 |
2 |
1619 |
买入 |
| 09:50:28 |
24.46 |
2 |
1621 |
买入 |
| 09:50:34 |
24.46 |
2 |
1623 |
买入 |
| 09:50:37 |
24.47 |
21 |
1644 |
买入 |
| 09:50:55 |
24.55 |
20 |
1664 |
买入 |
| 09:51:13 |
24.4 |
1 |
1665 |
卖出 |
| 09:51:22 |
24.48 |
1 |
1666 |
买入 |
| 09:51:34 |
24.4 |
4 |
1670 |
卖出 |
| 09:51:46 |
24.45 |
4 |
1674 |
买入 |
| 09:51:49 |
24.43 |
5 |
1679 |
买入 |
| 09:51:52 |
24.43 |
12 |
1691 |
买入 |
| 09:51:55 |
24.44 |
20 |
1711 |
买入 |
| 09:52:10 |
24.44 |
4 |
1715 |
卖出 |
| 09:52:13 |
24.47 |
1 |
1716 |
买入 |
| 09:52:19 |
24.43 |
3 |
1719 |
卖出 |
| 09:52:22 |
24.38 |
28 |
1747 |
卖出 |
| 09:52:43 |
24.46 |
4 |
1751 |
买入 |
| 09:53:07 |
24.47 |
4 |
1755 |
买入 |
| 09:53:25 |
24.47 |
3 |
1758 |
买入 |
| 09:53:52 |
24.46 |
6 |
1764 |
买入 |
| 09:53:58 |
24.46 |
9 |
1773 |
买入 |
| 09:54:19 |
24.47 |
1 |
1774 |
买入 |
| 09:54:40 |
24.47 |
5 |
1779 |
卖出 |
| 09:54:52 |
24.49 |
1 |
1780 |
买入 |
| 09:55:16 |
24.41 |
6 |
1786 |
卖出 |
| 09:55:19 |
24.41 |
4 |
1790 |
卖出 |
| 09:55:34 |
24.4 |
10 |
1800 |
卖出 |
| 09:55:37 |
24.47 |
28 |
1828 |
买入 |
| 09:55:43 |
24.41 |
5 |
1833 |
卖出 |
| 09:55:49 |
24.41 |
4 |
1837 |
买入 |
| 09:56:10 |
24.41 |
1 |
1838 |
卖出 |
| 09:56:13 |
24.4 |
10 |
1848 |
卖出 |
| 09:56:46 |
24.39 |
2 |
1850 |
买入 |
| 09:57:04 |
24.41 |
12 |
1862 |
买入 |
| 09:57:10 |
24.39 |
1 |
1863 |
卖出 |
| 09:57:13 |
24.38 |
64 |
1927 |
卖出 |
| 09:57:16 |
24.37 |
11 |
1938 |
卖出 |
| 09:57:19 |
24.35 |
9 |
1947 |
卖出 |
| 09:57:22 |
24.31 |
8 |
1955 |
卖出 |
| 09:57:46 |
24.32 |
1 |
1956 |
卖出 |
| 09:57:58 |
24.34 |
1 |
1957 |
买入 |
| 09:58:01 |
24.35 |
1 |
1958 |
买入 |
| 09:58:04 |
24.34 |
3 |
1961 |
卖出 |
| 09:58:25 |
24.36 |
10 |
1971 |
卖出 |
| 09:58:28 |
24.35 |
3 |
1974 |
卖出 |
| 09:58:31 |
24.34 |
19 |
1993 |
卖出 |
| 09:59:16 |
24.37 |
1 |
1994 |
买入 |
| 09:59:34 |
24.36 |
1 |
1995 |
买入 |
| 09:59:49 |
24.37 |
1 |
1996 |
买入 |
| 10:00:43 |
24.36 |
1 |
1997 |
卖出 |
| 10:00:55 |
24.36 |
2 |
1999 |
卖出 |
| 10:00:58 |
24.35 |
1 |
2000 |
卖出 |
| 10:01:01 |
24.35 |
10 |
2010 |
卖出 |
| 10:01:04 |
24.34 |
10 |
2020 |
卖出 |
| 10:01:07 |
24.34 |
2 |
2022 |
卖出 |
| 10:01:13 |
24.35 |
2 |
2024 |
买入 |