西王食品[000639]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
4.63 |
46 |
46 |
集合竞价 |
| 09:15:45 |
4.69 |
289 |
289 |
集合竞价 |
| 09:16:39 |
4.72 |
479 |
479 |
集合竞价 |
| 09:16:57 |
4.73 |
679 |
679 |
集合竞价 |
| 09:17:06 |
4.69 |
806 |
806 |
集合竞价 |
| 09:17:15 |
4.68 |
479 |
479 |
集合竞价 |
| 09:17:33 |
4.68 |
479 |
479 |
集合竞价 |
| 09:17:51 |
4.68 |
479 |
479 |
集合竞价 |
| 09:18:00 |
4.68 |
289 |
289 |
集合竞价 |
| 09:18:09 |
4.64 |
146 |
146 |
集合竞价 |
| 09:18:27 |
4.64 |
153 |
153 |
集合竞价 |
| 09:19:48 |
4.64 |
153 |
153 |
集合竞价 |
| 09:19:57 |
4.64 |
235 |
235 |
集合竞价 |
| 09:20:36 |
4.64 |
274 |
274 |
集合竞价 |
| 09:21:03 |
4.64 |
284 |
284 |
集合竞价 |
| 09:21:39 |
4.63 |
289 |
289 |
集合竞价 |
| 09:21:57 |
4.63 |
290 |
290 |
集合竞价 |
| 09:22:06 |
4.63 |
290 |
290 |
集合竞价 |
| 09:22:24 |
4.63 |
339 |
339 |
集合竞价 |
| 09:22:33 |
4.63 |
390 |
390 |
集合竞价 |
| 09:22:42 |
4.63 |
410 |
410 |
集合竞价 |
| 09:23:00 |
4.63 |
427 |
427 |
集合竞价 |
| 09:23:09 |
4.64 |
575 |
575 |
集合竞价 |
| 09:23:27 |
4.64 |
575 |
575 |
集合竞价 |
| 09:23:45 |
4.64 |
575 |
575 |
集合竞价 |
| 09:24:03 |
4.64 |
575 |
575 |
集合竞价 |
| 09:24:21 |
4.64 |
684 |
684 |
集合竞价 |
| 09:24:30 |
4.63 |
964 |
964 |
集合竞价 |
| 09:24:48 |
4.62 |
1007 |
1007 |
集合竞价 |
| 09:24:57 |
4.45 |
1321 |
1321 |
集合竞价 |
| 09:25:00 |
4.52 |
2046 |
3367 |
卖出 |
| 09:30:00 |
4.57 |
1356 |
4723 |
买入 |
| 09:30:03 |
4.57 |
1744 |
6467 |
买入 |
| 09:30:06 |
4.59 |
379 |
6846 |
买入 |
| 09:30:09 |
4.58 |
81 |
6927 |
卖出 |
| 09:30:12 |
4.58 |
75 |
7002 |
卖出 |
| 09:30:15 |
4.57 |
56 |
7058 |
卖出 |
| 09:30:18 |
4.57 |
467 |
7525 |
买入 |
| 09:30:21 |
4.58 |
337 |
7862 |
买入 |
| 09:30:24 |
4.58 |
222 |
8084 |
买入 |
| 09:30:27 |
4.58 |
28 |
8112 |
卖出 |
| 09:30:30 |
4.58 |
45 |
8157 |
买入 |
| 09:30:33 |
4.57 |
57 |
8214 |
卖出 |
| 09:30:36 |
4.57 |
128 |
8342 |
卖出 |
| 09:30:39 |
4.57 |
19 |
8361 |
卖出 |
| 09:30:42 |
4.57 |
418 |
8779 |
买入 |
| 09:30:45 |
4.57 |
526 |
9305 |
买入 |
| 09:30:48 |
4.58 |
7 |
9312 |
买入 |
| 09:30:51 |
4.58 |
9 |
9321 |
买入 |
| 09:30:54 |
4.58 |
82 |
9403 |
买入 |
| 09:30:57 |
4.59 |
6 |
9409 |
买入 |
| 09:31:00 |
4.59 |
7 |
9416 |
买入 |
| 09:31:03 |
4.6 |
154 |
9570 |
买入 |
| 09:31:06 |
4.58 |
183 |
9753 |
卖出 |
| 09:31:09 |
4.6 |
149 |
9902 |
买入 |
| 09:31:12 |
4.6 |
230 |
10132 |
买入 |
| 09:31:15 |
4.62 |
228 |
10360 |
买入 |
| 09:31:18 |
4.62 |
15 |
10375 |
买入 |
| 09:31:21 |
4.62 |
26 |
10401 |
买入 |
| 09:31:24 |
4.62 |
10 |
10411 |
买入 |
| 09:31:27 |
4.62 |
514 |
10925 |
买入 |
| 09:31:30 |
4.63 |
12 |
10937 |
买入 |
| 09:31:33 |
4.63 |
4 |
10941 |
买入 |
| 09:31:36 |
4.63 |
51 |
10992 |
买入 |
| 09:31:39 |
4.63 |
178 |
11170 |
买入 |
| 09:31:42 |
4.64 |
73 |
11243 |
买入 |
| 09:31:45 |
4.64 |
25 |
11268 |
买入 |
| 09:31:48 |
4.64 |
40 |
11308 |
买入 |
| 09:31:51 |
4.64 |
40 |
11348 |
买入 |
| 09:31:54 |
4.64 |
46 |
11394 |
卖出 |
| 09:31:57 |
4.63 |
220 |
11614 |
卖出 |
| 09:32:00 |
4.64 |
89 |
11703 |
买入 |
| 09:32:03 |
4.63 |
112 |
11815 |
卖出 |
| 09:32:06 |
4.64 |
226 |
12041 |
买入 |
| 09:32:09 |
4.65 |
9 |
12050 |
买入 |
| 09:32:12 |
4.65 |
8 |
12058 |
买入 |
| 09:32:15 |
4.65 |
72 |
12130 |
买入 |
| 09:32:18 |
4.65 |
15 |
12145 |
买入 |
| 09:32:21 |
4.67 |
488 |
12633 |
买入 |
| 09:32:24 |
4.67 |
49 |
12682 |
买入 |
| 09:32:27 |
4.65 |
3 |
12685 |
卖出 |
| 09:32:30 |
4.66 |
1 |
12686 |
买入 |
| 09:32:39 |
4.66 |
5 |
12691 |
买入 |
| 09:32:42 |
4.66 |
85 |
12776 |
买入 |
| 09:32:45 |
4.66 |
68 |
12844 |
卖出 |
| 09:32:51 |
4.67 |
13 |
12857 |
买入 |
| 09:32:54 |
4.66 |
578 |
13435 |
卖出 |
| 09:32:57 |
4.67 |
13 |
13448 |
买入 |
| 09:33:00 |
4.67 |
0 |
13448 |
买入 |
| 09:33:03 |
4.67 |
123 |
13571 |
卖出 |
| 09:33:06 |
4.67 |
22 |
13593 |
买入 |
| 09:33:09 |
4.67 |
9 |
13602 |
卖出 |
| 09:33:12 |
4.67 |
11 |
13613 |
卖出 |
| 09:33:18 |
4.67 |
234 |
13847 |
买入 |
| 09:33:21 |
4.67 |
13 |
13860 |
卖出 |
| 09:33:24 |
4.66 |
5 |
13865 |
卖出 |
| 09:33:27 |
4.67 |
5 |
13870 |
买入 |
| 09:33:36 |
4.66 |
81 |
13951 |
卖出 |
| 09:33:39 |
4.67 |
1 |
13952 |
买入 |
| 09:33:42 |
4.66 |
7 |
13959 |
卖出 |
| 09:33:45 |
4.66 |
31 |
13990 |
卖出 |
| 09:33:48 |
4.66 |
1 |
13991 |
卖出 |
| 09:33:51 |
4.66 |
18 |
14009 |
卖出 |
| 09:34:00 |
4.67 |
172 |
14181 |
买入 |
| 09:34:03 |
4.68 |
232 |
14413 |
买入 |
| 09:34:06 |
4.67 |
1 |
14414 |
卖出 |
| 09:34:09 |
4.68 |
1 |
14415 |
买入 |
| 09:34:12 |
4.67 |
2 |
14417 |
卖出 |
| 09:34:15 |
4.67 |
13 |
14430 |
卖出 |
| 09:34:21 |
4.68 |
30 |
14460 |
买入 |
| 09:34:24 |
4.67 |
21 |
14481 |
卖出 |
| 09:34:27 |
4.67 |
17 |
14498 |
买入 |
| 09:34:30 |
4.68 |
15 |
14513 |
买入 |
| 09:34:33 |
4.68 |
2 |
14515 |
买入 |
| 09:34:36 |
4.67 |
8 |
14523 |
卖出 |
| 09:34:39 |
4.68 |
10 |
14533 |
买入 |
| 09:34:45 |
4.68 |
2 |
14535 |
买入 |
| 09:34:48 |
4.67 |
23 |
14558 |
卖出 |
| 09:34:51 |
4.69 |
711 |
15269 |
买入 |
| 09:34:54 |
4.69 |
213 |
15482 |
买入 |
| 09:34:57 |
4.7 |
273 |
15755 |
买入 |
| 09:35:00 |
4.7 |
90 |
15845 |
卖出 |
| 09:35:06 |
4.69 |
10 |
15855 |
卖出 |
| 09:35:09 |
4.69 |
2 |
15857 |
买入 |
| 09:35:12 |
4.68 |
6 |
15863 |
卖出 |
| 09:35:15 |
4.69 |
19 |
15882 |
买入 |
| 09:35:18 |
4.69 |
13 |
15895 |
买入 |
| 09:35:21 |
4.69 |
3 |
15898 |
买入 |
| 09:35:24 |
4.68 |
154 |
16052 |
卖出 |
| 09:35:30 |
4.68 |
1 |
16053 |
买入 |
| 09:35:39 |
4.68 |
1 |
16054 |
买入 |
| 09:35:42 |
4.68 |
6 |
16060 |
买入 |
| 09:35:48 |
4.68 |
32 |
16092 |
买入 |
| 09:35:51 |
4.68 |
9 |
16101 |
买入 |
| 09:35:54 |
4.68 |
18 |
16119 |
买入 |
| 09:36:03 |
4.68 |
3 |
16122 |
买入 |
| 09:36:12 |
4.69 |
15 |
16137 |
买入 |
| 09:36:15 |
4.68 |
15 |
16152 |
卖出 |
| 09:36:36 |
4.69 |
1 |
16153 |
买入 |
| 09:36:39 |
4.68 |
281 |
16434 |
卖出 |
| 09:36:42 |
4.68 |
5 |
16439 |
买入 |
| 09:36:48 |
4.67 |
5 |
16444 |
卖出 |
| 09:36:51 |
4.67 |
202 |
16646 |
卖出 |
| 09:36:54 |
4.67 |
50 |
16696 |
买入 |
| 09:36:57 |
4.67 |
5 |
16701 |
买入 |
| 09:37:00 |
4.67 |
2 |
16703 |
买入 |
| 09:37:06 |
4.67 |
2 |
16705 |
买入 |
| 09:37:15 |
4.67 |
311 |
17016 |
卖出 |
| 09:37:18 |
4.67 |
1 |
17017 |
买入 |
| 09:37:27 |
4.67 |
2 |
17019 |
买入 |
| 09:37:30 |
4.67 |
20 |
17039 |
买入 |
| 09:37:42 |
4.67 |
2 |
17041 |
买入 |
| 09:37:51 |
4.67 |
6 |
17047 |
买入 |
| 09:38:03 |
4.67 |
1 |
17048 |
买入 |
| 09:38:06 |
4.67 |
2 |
17050 |
买入 |
| 09:38:09 |
4.67 |
1 |
17051 |
买入 |
| 09:38:12 |
4.67 |
26 |
17077 |
买入 |
| 09:38:18 |
4.66 |
53 |
17130 |
卖出 |
| 09:38:21 |
4.66 |
45 |
17175 |
卖出 |
| 09:38:24 |
4.66 |
39 |
17214 |
卖出 |
| 09:38:30 |
4.66 |
1 |
17215 |
卖出 |
| 09:38:36 |
4.66 |
35 |
17250 |
卖出 |
| 09:38:39 |
4.66 |
77 |
17327 |
买入 |
| 09:38:42 |
4.65 |
122 |
17449 |
卖出 |
| 09:38:45 |
4.65 |
38 |
17487 |
买入 |
| 09:38:48 |
4.66 |
108 |
17595 |
买入 |
| 09:38:54 |
4.65 |
1 |
17596 |
卖出 |
| 09:39:03 |
4.65 |
5 |
17601 |
卖出 |
| 09:39:06 |
4.65 |
50 |
17651 |
卖出 |
| 09:39:09 |
4.66 |
1 |
17652 |
买入 |
| 09:39:12 |
4.67 |
110 |
17762 |
买入 |
| 09:39:21 |
4.66 |
41 |
17803 |
卖出 |
| 09:39:27 |
4.67 |
7 |
17810 |
买入 |
| 09:39:33 |
4.66 |
1 |
17811 |
卖出 |
| 09:39:36 |
4.66 |
58 |
17869 |
卖出 |
| 09:39:51 |
4.66 |
9 |
17878 |
买入 |
| 09:39:54 |
4.66 |
7 |
17885 |
买入 |
| 09:39:57 |
4.66 |
8 |
17893 |
买入 |
| 09:40:00 |
4.66 |
4 |
17897 |
买入 |
| 09:40:03 |
4.66 |
13 |
17910 |
买入 |
| 09:40:06 |
4.67 |
7 |
17917 |
买入 |
| 09:40:09 |
4.66 |
14 |
17931 |
卖出 |
| 09:40:12 |
4.66 |
39 |
17970 |
买入 |
| 09:40:18 |
4.66 |
3 |
17973 |
卖出 |
| 09:40:27 |
4.66 |
15 |
17988 |
卖出 |
| 09:40:30 |
4.67 |
7 |
17995 |
买入 |
| 09:40:33 |
4.67 |
13 |
18008 |
买入 |
| 09:40:45 |
4.65 |
192 |
18200 |
卖出 |
| 09:40:48 |
4.65 |
1 |
18201 |
卖出 |
| 09:40:54 |
4.64 |
156 |
18357 |
卖出 |
| 09:41:00 |
4.64 |
1 |
18358 |
卖出 |
| 09:41:03 |
4.66 |
66 |
18424 |
买入 |
| 09:41:06 |
4.65 |
8 |
18432 |
买入 |
| 09:41:09 |
4.65 |
1 |
18433 |
买入 |
| 09:41:15 |
4.65 |
21 |
18454 |
买入 |
| 09:41:18 |
4.65 |
18 |
18472 |
买入 |
| 09:41:21 |
4.65 |
10 |
18482 |
买入 |
| 09:41:48 |
4.64 |
10 |
18492 |
卖出 |
| 09:41:51 |
4.64 |
3 |
18495 |
卖出 |
| 09:42:06 |
4.64 |
90 |
18585 |
卖出 |
| 09:42:12 |
4.65 |
18 |
18603 |
买入 |
| 09:42:15 |
4.65 |
2 |
18605 |
买入 |
| 09:42:18 |
4.65 |
5 |
18610 |
买入 |
| 09:42:21 |
4.65 |
2 |
18612 |
买入 |
| 09:42:42 |
4.65 |
77 |
18689 |
买入 |
| 09:43:00 |
4.65 |
94 |
18783 |
买入 |
| 09:43:03 |
4.65 |
10 |
18793 |
买入 |
| 09:43:12 |
4.66 |
153 |
18946 |
买入 |
| 09:43:15 |
4.65 |
28 |
18974 |
卖出 |
| 09:43:18 |
4.65 |
3 |
18977 |
买入 |
| 09:43:24 |
4.65 |
67 |
19044 |
卖出 |
| 09:43:27 |
4.65 |
21 |
19065 |
买入 |
| 09:43:33 |
4.65 |
3 |
19068 |
买入 |
| 09:43:39 |
4.65 |
68 |
19136 |
买入 |
| 09:43:42 |
4.65 |
1 |
19137 |
买入 |
| 09:43:51 |
4.65 |
2 |
19139 |
买入 |
| 09:44:03 |
4.65 |
1 |
19140 |
卖出 |
| 09:44:09 |
4.65 |
13 |
19153 |
卖出 |
| 09:44:12 |
4.65 |
1 |
19154 |
买入 |
| 09:44:15 |
4.65 |
3 |
19157 |
买入 |
| 09:44:21 |
4.65 |
13 |
19170 |
买入 |
| 09:44:27 |
4.65 |
4 |
19174 |
买入 |
| 09:44:30 |
4.65 |
12 |
19186 |
买入 |
| 09:44:33 |
4.65 |
214 |
19400 |
卖出 |
| 09:44:36 |
4.65 |
16 |
19416 |
买入 |
| 09:44:39 |
4.64 |
3 |
19419 |
卖出 |
| 09:44:42 |
4.64 |
3 |
19422 |
卖出 |
| 09:44:54 |
4.64 |
90 |
19512 |
卖出 |
| 09:45:00 |
4.64 |
36 |
19548 |
卖出 |
| 09:45:03 |
4.64 |
56 |
19604 |
卖出 |
| 09:45:09 |
4.65 |
20 |
19624 |
买入 |
| 09:45:12 |
4.64 |
58 |
19682 |
卖出 |
| 09:45:21 |
4.65 |
1 |
19683 |
买入 |
| 09:45:27 |
4.64 |
2 |
19685 |
卖出 |
| 09:45:39 |
4.65 |
171 |
19856 |
买入 |
| 09:45:45 |
4.64 |
3 |
19859 |
卖出 |
| 09:45:48 |
4.64 |
0 |
19859 |
卖出 |
| 09:46:03 |
4.64 |
151 |
20010 |
卖出 |
| 09:46:06 |
4.64 |
22 |
20032 |
买入 |
| 09:46:09 |
4.64 |
2 |
20034 |
买入 |
| 09:46:21 |
4.63 |
20 |
20054 |
卖出 |
| 09:46:30 |
4.64 |
15 |
20069 |
买入 |
| 09:46:33 |
4.63 |
30 |
20099 |
卖出 |
| 09:46:57 |
4.63 |
2 |
20101 |
卖出 |
| 09:47:00 |
4.63 |
400 |
20501 |
卖出 |
| 09:47:03 |
4.63 |
13 |
20514 |
卖出 |
| 09:47:18 |
4.63 |
190 |
20704 |
卖出 |
| 09:47:24 |
4.63 |
21 |
20725 |
卖出 |
| 09:47:27 |
4.63 |
95 |
20820 |
卖出 |
| 09:47:30 |
4.63 |
31 |
20851 |
卖出 |
| 09:47:33 |
4.63 |
166 |
21017 |
卖出 |
| 09:47:36 |
4.63 |
20 |
21037 |
买入 |
| 09:47:39 |
4.63 |
6 |
21043 |
买入 |
| 09:47:57 |
4.63 |
29 |
21072 |
买入 |
| 09:48:03 |
4.63 |
66 |
21138 |
买入 |
| 09:48:06 |
4.62 |
28 |
21166 |
卖出 |
| 09:48:09 |
4.63 |
12 |
21178 |
买入 |
| 09:48:12 |
4.63 |
3 |
21181 |
买入 |
| 09:48:15 |
4.63 |
9 |
21190 |
买入 |
| 09:48:24 |
4.63 |
10 |
21200 |
买入 |
| 09:48:30 |
4.63 |
2 |
21202 |
买入 |
| 09:48:33 |
4.62 |
1 |
21203 |
卖出 |
| 09:48:39 |
4.63 |
3 |
21206 |
买入 |
| 09:48:57 |
4.62 |
2 |
21208 |
卖出 |
| 09:49:00 |
4.63 |
3 |
21211 |
买入 |
| 09:49:03 |
4.62 |
8 |
21219 |
卖出 |
| 09:49:09 |
4.62 |
15 |
21234 |
卖出 |
| 09:49:12 |
4.62 |
1 |
21235 |
卖出 |
| 09:49:18 |
4.63 |
122 |
21357 |
买入 |
| 09:49:21 |
4.62 |
79 |
21436 |
卖出 |
| 09:49:30 |
4.63 |
10 |
21446 |
卖出 |
| 09:49:39 |
4.63 |
1 |
21447 |
卖出 |
| 09:49:42 |
4.63 |
51 |
21498 |
卖出 |
| 09:49:48 |
4.63 |
7 |
21505 |
卖出 |
| 09:49:54 |
4.63 |
93 |
21598 |
买入 |
| 09:50:03 |
4.64 |
1 |
21599 |
买入 |
| 09:50:06 |
4.64 |
3 |
21602 |
买入 |
| 09:50:09 |
4.63 |
23 |
21625 |
卖出 |
| 09:50:45 |
4.64 |
1 |
21626 |
买入 |
| 09:51:06 |
4.64 |
2 |
21628 |
买入 |
| 09:51:09 |
4.64 |
6 |
21634 |
买入 |
| 09:51:12 |
4.64 |
10 |
21644 |
买入 |
| 09:51:18 |
4.65 |
250 |
21894 |
买入 |
| 09:51:21 |
4.65 |
7 |
21901 |
买入 |
| 09:51:33 |
4.65 |
5 |
21906 |
买入 |
| 09:51:42 |
4.65 |
39 |
21945 |
买入 |
| 09:51:45 |
4.65 |
3 |
21948 |
买入 |
| 09:52:42 |
4.64 |
139 |
22087 |
卖出 |
| 09:53:06 |
4.64 |
1 |
22088 |
卖出 |
| 09:53:09 |
4.64 |
1 |
22089 |
卖出 |
| 09:53:12 |
4.65 |
2 |
22091 |
买入 |
| 09:53:18 |
4.65 |
1 |
22092 |
买入 |
| 09:53:27 |
4.65 |
30 |
22122 |
买入 |
| 09:53:30 |
4.65 |
8 |
22130 |
买入 |
| 09:53:33 |
4.65 |
19 |
22149 |
卖出 |
| 09:53:36 |
4.65 |
2 |
22151 |
卖出 |
| 09:53:42 |
4.65 |
2 |
22153 |
卖出 |
| 09:53:45 |
4.65 |
1 |
22154 |
卖出 |
| 09:54:33 |
4.65 |
20 |
22174 |
卖出 |
| 09:54:45 |
4.66 |
8 |
22182 |
买入 |