南侨食品[605339]2022-10-31交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:04 |
16.62 |
87 |
87 |
集合竞价 |
09:15:07 |
16.62 |
87 |
87 |
集合竞价 |
09:15:10 |
17.36 |
87 |
87 |
集合竞价 |
09:15:52 |
17.36 |
87 |
87 |
集合竞价 |
09:16:34 |
17.36 |
87 |
87 |
集合竞价 |
09:17:07 |
17.55 |
87 |
87 |
集合竞价 |
09:17:34 |
17.55 |
87 |
87 |
集合竞价 |
09:17:40 |
17.56 |
87 |
87 |
集合竞价 |
09:18:19 |
17.91 |
87 |
87 |
集合竞价 |
09:18:28 |
17.91 |
87 |
87 |
集合竞价 |
09:18:40 |
18 |
87 |
87 |
集合竞价 |
09:18:49 |
18 |
87 |
87 |
集合竞价 |
09:18:58 |
18 |
87 |
87 |
集合竞价 |
09:19:04 |
18 |
87 |
87 |
集合竞价 |
09:19:22 |
18 |
87 |
87 |
集合竞价 |
09:19:52 |
18 |
87 |
87 |
集合竞价 |
09:20:04 |
18 |
89 |
89 |
集合竞价 |
09:20:19 |
18 |
89 |
89 |
集合竞价 |
09:20:22 |
18 |
89 |
89 |
集合竞价 |
09:20:25 |
18.01 |
89 |
89 |
集合竞价 |
09:20:34 |
18.01 |
89 |
89 |
集合竞价 |
09:21:04 |
18.04 |
89 |
89 |
集合竞价 |
09:21:13 |
18.08 |
89 |
89 |
集合竞价 |
09:21:22 |
18.08 |
89 |
89 |
集合竞价 |
09:21:28 |
18.08 |
89 |
89 |
集合竞价 |
09:22:07 |
18.08 |
90 |
90 |
集合竞价 |
09:22:37 |
18.08 |
90 |
90 |
集合竞价 |
09:23:13 |
18.08 |
90 |
90 |
集合竞价 |
09:23:28 |
18.08 |
90 |
90 |
集合竞价 |
09:23:37 |
18.09 |
90 |
90 |
集合竞价 |
09:23:55 |
18.1 |
90 |
90 |
集合竞价 |
09:24:07 |
18.15 |
90 |
90 |
集合竞价 |
09:24:13 |
18.15 |
90 |
90 |
集合竞价 |
09:24:37 |
18.15 |
90 |
90 |
集合竞价 |
09:24:49 |
18.15 |
90 |
90 |
集合竞价 |
09:24:55 |
18.16 |
90 |
90 |
集合竞价 |
09:24:58 |
18.18 |
90 |
90 |
集合竞价 |
09:25:01 |
18.21 |
90 |
90 |
集合竞价 |
09:25:06 |
18.21 |
90 |
180 |
卖出 |
09:30:04 |
18.5 |
2 |
182 |
买入 |
09:30:07 |
18.55 |
19 |
201 |
买入 |
09:30:10 |
18.5 |
49 |
250 |
卖出 |
09:30:13 |
18.52 |
18 |
268 |
买入 |
09:30:16 |
18.52 |
9 |
277 |
买入 |
09:30:40 |
18.27 |
1 |
278 |
卖出 |
09:30:43 |
18.24 |
10 |
288 |
卖出 |
09:30:49 |
18.24 |
1 |
289 |
卖出 |
09:30:55 |
18.37 |
1 |
290 |
买入 |
09:31:07 |
18.38 |
16 |
306 |
买入 |
09:31:10 |
18.38 |
9 |
315 |
卖出 |
09:31:13 |
18.38 |
1 |
316 |
卖出 |
09:31:16 |
18.37 |
12 |
328 |
卖出 |
09:31:19 |
18.38 |
1 |
329 |
买入 |
09:31:22 |
18.38 |
1 |
330 |
卖出 |
09:31:34 |
18.51 |
4 |
334 |
买入 |
09:31:37 |
18.38 |
4 |
338 |
卖出 |
09:31:40 |
18.38 |
4 |
342 |
卖出 |
09:31:43 |
18.47 |
5 |
347 |
买入 |
09:31:46 |
18.45 |
1 |
348 |
卖出 |
09:31:49 |
18.37 |
2 |
350 |
卖出 |
09:31:52 |
18.37 |
1 |
351 |
卖出 |
09:31:55 |
18.37 |
13 |
364 |
卖出 |
09:32:01 |
18.35 |
6 |
370 |
卖出 |
09:32:04 |
18.34 |
13 |
383 |
卖出 |
09:32:07 |
18.31 |
4 |
387 |
卖出 |
09:32:16 |
18.34 |
11 |
398 |
买入 |
09:32:25 |
18.34 |
1 |
399 |
卖出 |
09:32:34 |
18.34 |
1 |
400 |
卖出 |
09:33:04 |
18.34 |
1 |
401 |
卖出 |
09:33:16 |
18.34 |
2 |
403 |
卖出 |
09:33:22 |
18.36 |
22 |
425 |
卖出 |
09:33:28 |
18.35 |
10 |
435 |
卖出 |
09:33:31 |
18.3 |
20 |
455 |
卖出 |
09:33:46 |
18.28 |
1 |
456 |
卖出 |
09:33:49 |
18.29 |
3 |
459 |
买入 |
09:33:52 |
18.29 |
17 |
476 |
卖出 |
09:33:55 |
18.29 |
18 |
494 |
买入 |
09:34:01 |
18.27 |
5 |
499 |
卖出 |
09:34:04 |
18.26 |
8 |
507 |
卖出 |
09:34:10 |
18.26 |
12 |
519 |
买入 |
09:34:16 |
18.26 |
11 |
530 |
卖出 |
09:34:19 |
18.26 |
2 |
532 |
卖出 |
09:34:25 |
18.28 |
6 |
538 |
买入 |
09:34:31 |
18.3 |
4 |
542 |
买入 |
09:34:37 |
18.41 |
18 |
560 |
买入 |
09:34:40 |
18.41 |
3 |
563 |
卖出 |
09:34:46 |
18.51 |
6 |
569 |
买入 |
09:34:52 |
18.51 |
11 |
580 |
买入 |
09:35:01 |
18.5 |
1 |
581 |
买入 |
09:35:04 |
18.51 |
3 |
584 |
买入 |
09:35:13 |
18.51 |
12 |
596 |
买入 |
09:35:16 |
18.5 |
1 |
597 |
买入 |
09:35:22 |
18.49 |
2 |
599 |
卖出 |
09:35:25 |
18.46 |
2 |
601 |
卖出 |
09:35:28 |
18.5 |
2 |
603 |
买入 |
09:35:46 |
18.5 |
3 |
606 |
买入 |
09:35:55 |
18.43 |
1 |
607 |
卖出 |
09:36:07 |
18.43 |
1 |
608 |
卖出 |
09:36:10 |
18.42 |
1 |
609 |
卖出 |
09:36:34 |
18.42 |
35 |
644 |
卖出 |
09:36:40 |
18.42 |
1 |
645 |
卖出 |
09:36:49 |
18.47 |
1 |
646 |
买入 |
09:36:55 |
18.42 |
1 |
647 |
卖出 |
09:37:01 |
18.43 |
4 |
651 |
买入 |
09:37:07 |
18.47 |
1 |
652 |
买入 |
09:37:10 |
18.47 |
3 |
655 |
卖出 |
09:37:13 |
18.48 |
1 |
656 |
买入 |
09:37:16 |
18.48 |
1 |
657 |
买入 |
09:37:19 |
18.48 |
1 |
658 |
买入 |
09:37:25 |
18.45 |
1 |
659 |
卖出 |
09:37:43 |
18.44 |
1 |
660 |
卖出 |
09:37:46 |
18.48 |
1 |
661 |
买入 |
09:37:49 |
18.44 |
1 |
662 |
卖出 |
09:38:25 |
18.31 |
73 |
735 |
卖出 |
09:38:28 |
18.48 |
1 |
736 |
买入 |
09:38:40 |
18.48 |
15 |
751 |
买入 |
09:38:52 |
18.45 |
1 |
752 |
买入 |
09:39:25 |
18.5 |
1 |
753 |
买入 |
09:39:37 |
18.41 |
3 |
756 |
卖出 |
09:39:46 |
18.41 |
1 |
757 |
卖出 |
09:39:52 |
18.4 |
1 |
758 |
卖出 |
09:39:58 |
18.4 |
1 |
759 |
卖出 |
09:40:01 |
18.4 |
1 |
760 |
卖出 |
09:40:04 |
18.4 |
6 |
766 |
卖出 |
09:40:07 |
18.38 |
32 |
798 |
卖出 |
09:40:10 |
18.36 |
1 |
799 |
卖出 |
09:40:13 |
18.34 |
2 |
801 |
卖出 |
09:40:16 |
18.31 |
16 |
817 |
卖出 |
09:40:19 |
18.37 |
66 |
883 |
买入 |
09:40:49 |
18.33 |
1 |
884 |
卖出 |
09:40:52 |
18.31 |
2 |
886 |
卖出 |
09:41:22 |
18.4 |
39 |
925 |
买入 |
09:41:25 |
18.4 |
4 |
929 |
卖出 |
09:41:43 |
18.48 |
1 |
930 |
买入 |
09:41:46 |
18.48 |
5 |
935 |
买入 |
09:42:01 |
18.34 |
19 |
954 |
卖出 |
09:42:04 |
18.34 |
5 |
959 |
卖出 |
09:42:16 |
18.44 |
1 |
960 |
买入 |
09:42:19 |
18.31 |
3 |
963 |
卖出 |
09:42:34 |
18.31 |
57 |
1020 |
卖出 |
09:42:37 |
18.31 |
26 |
1046 |
买入 |
09:42:40 |
18.31 |
3 |
1049 |
卖出 |
09:43:10 |
18.44 |
1 |
1050 |
买入 |
09:43:13 |
18.44 |
1 |
1051 |
买入 |
09:43:19 |
18.44 |
3 |
1054 |
买入 |
09:43:22 |
18.44 |
1 |
1055 |
卖出 |
09:43:28 |
18.44 |
12 |
1067 |
卖出 |
09:43:40 |
18.38 |
6 |
1073 |
卖出 |
09:43:58 |
18.39 |
1 |
1074 |
卖出 |
09:44:01 |
18.44 |
27 |
1101 |
买入 |
09:44:16 |
18.44 |
7 |
1108 |
买入 |
09:44:34 |
18.39 |
2 |
1110 |
卖出 |
09:44:37 |
18.44 |
5 |
1115 |
买入 |
09:44:40 |
18.39 |
1 |
1116 |
卖出 |
09:44:49 |
18.4 |
1 |
1117 |
买入 |
09:44:58 |
18.4 |
12 |
1129 |
卖出 |
09:45:01 |
18.39 |
9 |
1138 |
卖出 |
09:45:07 |
18.35 |
10 |
1148 |
卖出 |
09:45:10 |
18.33 |
1 |
1149 |
卖出 |
09:45:13 |
18.35 |
3 |
1152 |
买入 |
09:45:16 |
18.34 |
1 |
1153 |
卖出 |
09:45:22 |
18.35 |
1 |
1154 |
买入 |
09:45:58 |
18.48 |
5 |
1159 |
买入 |
09:46:37 |
18.4 |
1 |
1160 |
卖出 |
09:46:55 |
18.41 |
1 |
1161 |
卖出 |
09:47:10 |
18.48 |
2 |
1163 |
买入 |
09:47:13 |
18.44 |
1 |
1164 |
卖出 |
09:47:25 |
18.44 |
4 |
1168 |
卖出 |
09:47:31 |
18.42 |
1 |
1169 |
卖出 |
09:47:40 |
18.42 |
6 |
1175 |
卖出 |
09:47:43 |
18.41 |
1 |
1176 |
卖出 |
09:47:49 |
18.42 |
3 |
1179 |
买入 |
09:48:04 |
18.46 |
8 |
1187 |
买入 |
09:48:13 |
18.43 |
1 |
1188 |
卖出 |
09:48:22 |
18.46 |
13 |
1201 |
买入 |
09:48:40 |
18.47 |
9 |
1210 |
买入 |
09:48:43 |
18.46 |
3 |
1213 |
卖出 |
09:48:58 |
18.44 |
8 |
1221 |
卖出 |
09:49:01 |
18.4 |
6 |
1227 |
卖出 |
09:49:04 |
18.39 |
1 |
1228 |
卖出 |
09:49:07 |
18.38 |
2 |
1230 |
卖出 |
09:49:22 |
18.39 |
2 |
1232 |
买入 |
09:49:31 |
18.42 |
1 |
1233 |
买入 |
09:49:34 |
18.42 |
3 |
1236 |
买入 |
09:49:40 |
18.42 |
1 |
1237 |
买入 |
09:49:43 |
18.42 |
1 |
1238 |
买入 |
09:50:07 |
18.42 |
5 |
1243 |
买入 |
09:50:28 |
18.44 |
4 |
1247 |
买入 |
09:51:10 |
18.45 |
2 |
1249 |
买入 |
09:51:19 |
18.45 |
2 |
1251 |
买入 |
09:51:25 |
18.45 |
2 |
1253 |
买入 |
09:51:28 |
18.44 |
12 |
1265 |
卖出 |
09:51:31 |
18.44 |
5 |
1270 |
买入 |
09:51:34 |
18.44 |
10 |
1280 |
买入 |
09:51:37 |
18.45 |
7 |
1287 |
买入 |
09:51:55 |
18.46 |
5 |
1292 |
买入 |
09:51:58 |
18.46 |
13 |
1305 |
买入 |
09:52:01 |
18.46 |
1 |
1306 |
买入 |
09:52:22 |
18.39 |
69 |
1375 |
卖出 |
09:52:25 |
18.38 |
36 |
1411 |
卖出 |
09:52:58 |
18.46 |
1 |
1412 |
买入 |
09:54:10 |
18.47 |
10 |
1422 |
买入 |
09:54:13 |
18.51 |
21 |
1443 |
买入 |
09:54:16 |
18.51 |
3 |
1446 |
买入 |
09:54:22 |
18.51 |
12 |
1458 |
买入 |
09:54:25 |
18.51 |
4 |
1462 |
买入 |
09:54:28 |
18.51 |
36 |
1498 |
买入 |
09:54:49 |
18.5 |
1 |
1499 |
卖出 |
09:55:10 |
18.46 |
1 |
1500 |
卖出 |
09:55:13 |
18.45 |
2 |
1502 |
卖出 |
09:55:16 |
18.5 |
1 |
1503 |
买入 |
09:55:37 |
18.46 |
1 |
1504 |
卖出 |
09:56:10 |
18.46 |
1 |
1505 |
卖出 |
09:56:13 |
18.45 |
2 |
1507 |
卖出 |
09:56:19 |
18.46 |
1 |
1508 |
买入 |
09:56:25 |
18.46 |
3 |
1511 |
买入 |
09:56:28 |
18.46 |
2 |
1513 |
买入 |
09:56:37 |
18.46 |
1 |
1514 |
买入 |
09:56:43 |
18.45 |
1 |
1515 |
卖出 |
09:56:55 |
18.45 |
4 |
1519 |
卖出 |
09:56:58 |
18.45 |
1 |
1520 |
卖出 |
09:57:01 |
18.45 |
3 |
1523 |
买入 |
09:57:04 |
18.45 |
1 |
1524 |
买入 |
09:57:13 |
18.45 |
5 |
1529 |
买入 |
09:57:43 |
18.43 |
8 |
1537 |
卖出 |
09:57:52 |
18.4 |
1 |
1538 |
卖出 |
09:57:55 |
18.41 |
1 |
1539 |
买入 |
09:57:58 |
18.4 |
9 |
1548 |
卖出 |
09:58:01 |
18.43 |
1 |
1549 |
买入 |
09:58:22 |
18.42 |
2 |
1551 |
买入 |
09:58:25 |
18.42 |
1 |
1552 |
买入 |
09:58:28 |
18.42 |
3 |
1555 |
买入 |
09:58:34 |
18.42 |
9 |
1564 |
卖出 |
09:58:37 |
18.43 |
1 |
1565 |
买入 |
09:58:49 |
18.41 |
3 |
1568 |
卖出 |
09:58:58 |
18.4 |
2 |
1570 |
卖出 |
09:59:10 |
18.41 |
3 |
1573 |
买入 |
09:59:13 |
18.41 |
1 |
1574 |
买入 |
09:59:22 |
18.41 |
2 |
1576 |
买入 |
09:59:25 |
18.4 |
3 |
1579 |
卖出 |
09:59:31 |
18.4 |
3 |
1582 |
卖出 |
09:59:34 |
18.41 |
1 |
1583 |
买入 |
09:59:40 |
18.43 |
15 |
1598 |
买入 |
09:59:43 |
18.43 |
2 |
1600 |
买入 |
09:59:46 |
18.44 |
2 |
1602 |
买入 |
10:00:10 |
18.42 |
1 |
1603 |
买入 |
10:00:16 |
18.42 |
5 |
1608 |
买入 |
10:00:31 |
18.42 |
5 |
1613 |
买入 |
10:00:34 |
18.42 |
7 |
1620 |
买入 |
10:00:37 |
18.43 |
1 |
1621 |
买入 |
10:00:40 |
18.43 |
3 |
1624 |
买入 |
10:00:43 |
18.43 |
1 |
1625 |
买入 |
10:00:52 |
18.43 |
2 |
1627 |
买入 |
10:01:01 |
18.44 |
1 |
1628 |
买入 |
10:01:04 |
18.44 |
1 |
1629 |
买入 |
10:01:07 |
18.45 |
8 |
1637 |
买入 |
10:01:22 |
18.45 |
1 |
1638 |
买入 |
10:01:31 |
18.46 |
4 |
1642 |
买入 |
10:01:34 |
18.44 |
1 |
1643 |
卖出 |
10:01:49 |
18.46 |
2 |
1645 |
买入 |
10:01:55 |
18.49 |
4 |
1649 |
买入 |
10:01:58 |
18.49 |
1 |
1650 |
买入 |
10:02:07 |
18.49 |
3 |
1653 |
买入 |
10:02:10 |
18.48 |
1 |
1654 |
卖出 |
10:02:13 |
18.5 |
48 |
1702 |
买入 |
10:02:19 |
18.52 |
5 |
1707 |
买入 |
10:02:28 |
18.52 |
8 |
1715 |
买入 |
10:02:31 |
18.52 |
1 |
1716 |
买入 |
10:02:46 |
18.53 |
2 |
1718 |
买入 |
10:02:55 |
18.53 |
1 |
1719 |
买入 |
10:02:58 |
18.55 |
8 |
1727 |
买入 |
10:03:19 |
18.55 |
3 |
1730 |
卖出 |
10:03:22 |
18.54 |
4 |
1734 |
卖出 |
10:03:25 |
18.55 |
1 |
1735 |
买入 |
10:03:37 |
18.5 |
1 |
1736 |
卖出 |
10:03:49 |
18.55 |
1 |
1737 |
买入 |
10:04:10 |
18.53 |
1 |
1738 |
卖出 |
10:04:37 |
18.53 |
3 |
1741 |
卖出 |
10:04:40 |
18.55 |
1 |
1742 |
买入 |
10:04:43 |
18.54 |
1 |
1743 |
买入 |
10:04:46 |
18.53 |
17 |
1760 |
卖出 |
10:04:55 |
18.52 |
3 |
1763 |
卖出 |
10:04:58 |
18.52 |
1 |
1764 |
买入 |
10:05:25 |
18.51 |
1 |
1765 |
卖出 |
10:05:34 |
18.51 |
7 |
1772 |
卖出 |
10:05:37 |
18.51 |
5 |
1777 |
买入 |
10:05:46 |
18.5 |
6 |
1783 |
卖出 |
10:05:49 |
18.52 |
1 |
1784 |
买入 |
10:05:52 |
18.5 |
3 |
1787 |
卖出 |
10:05:55 |
18.5 |
3 |
1790 |
卖出 |
10:05:58 |
18.5 |
5 |
1795 |
卖出 |
10:06:01 |
18.5 |
1 |
1796 |
买入 |
10:06:55 |
18.51 |
1 |
1797 |
买入 |
10:06:58 |
18.51 |
2 |
1799 |
买入 |
10:07:13 |
18.5 |
1 |
1800 |
卖出 |
10:07:25 |
18.5 |
3 |
1803 |
卖出 |
10:07:49 |
18.51 |
1 |
1804 |
买入 |
10:08:10 |
18.51 |
5 |
1809 |
买入 |
10:08:16 |
18.51 |
1 |
1810 |
买入 |
10:08:34 |
18.51 |
9 |
1819 |
买入 |