千味央厨[001215]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
69.59 |
3 |
3 |
集合竞价 |
| 09:20:18 |
69.59 |
3 |
3 |
集合竞价 |
| 09:21:57 |
69.59 |
4 |
4 |
集合竞价 |
| 09:22:24 |
69.59 |
5 |
5 |
集合竞价 |
| 09:22:42 |
69.59 |
5 |
5 |
集合竞价 |
| 09:23:27 |
69.59 |
5 |
5 |
集合竞价 |
| 09:23:54 |
69.59 |
6 |
6 |
集合竞价 |
| 09:24:12 |
69.59 |
8 |
8 |
集合竞价 |
| 09:24:21 |
69.59 |
9 |
9 |
集合竞价 |
| 09:24:30 |
69.59 |
15 |
15 |
集合竞价 |
| 09:24:48 |
69.51 |
19 |
19 |
集合竞价 |
| 09:24:57 |
69.5 |
27 |
27 |
集合竞价 |
| 09:25:00 |
69.08 |
27 |
54 |
买入 |
| 09:30:00 |
69.07 |
20 |
74 |
卖出 |
| 09:30:03 |
69.2 |
25 |
99 |
买入 |
| 09:30:06 |
69.56 |
22 |
121 |
买入 |
| 09:30:09 |
69.59 |
9 |
130 |
买入 |
| 09:30:12 |
69.79 |
8 |
138 |
买入 |
| 09:30:15 |
70 |
20 |
158 |
买入 |
| 09:30:18 |
70.05 |
4 |
162 |
买入 |
| 09:30:21 |
70 |
8 |
170 |
卖出 |
| 09:30:24 |
69.92 |
9 |
179 |
卖出 |
| 09:30:27 |
69.98 |
6 |
185 |
买入 |
| 09:30:30 |
70 |
2 |
187 |
买入 |
| 09:30:33 |
70.29 |
24 |
211 |
买入 |
| 09:30:36 |
70.08 |
4 |
215 |
卖出 |
| 09:30:39 |
70.13 |
1 |
216 |
买入 |
| 09:30:45 |
70.06 |
9 |
225 |
卖出 |
| 09:30:48 |
70.06 |
1 |
226 |
卖出 |
| 09:30:51 |
70.06 |
3 |
229 |
卖出 |
| 09:30:54 |
70.06 |
4 |
233 |
买入 |
| 09:30:57 |
70.25 |
20 |
253 |
卖出 |
| 09:31:00 |
70.3 |
14 |
267 |
卖出 |
| 09:31:03 |
70.47 |
14 |
281 |
买入 |
| 09:31:06 |
70.32 |
16 |
297 |
卖出 |
| 09:31:09 |
70.5 |
4 |
301 |
买入 |
| 09:31:12 |
70.5 |
4 |
305 |
买入 |
| 09:31:15 |
70.43 |
6 |
311 |
卖出 |
| 09:31:18 |
70.42 |
9 |
320 |
卖出 |
| 09:31:21 |
70.42 |
10 |
330 |
卖出 |
| 09:31:24 |
70.57 |
52 |
382 |
买入 |
| 09:31:27 |
70.58 |
26 |
408 |
买入 |
| 09:31:30 |
70.66 |
10 |
418 |
买入 |
| 09:31:36 |
70.69 |
27 |
445 |
买入 |
| 09:31:39 |
70.88 |
19 |
464 |
买入 |
| 09:31:42 |
70.97 |
2 |
466 |
买入 |
| 09:31:45 |
71 |
22 |
488 |
买入 |
| 09:31:51 |
70.97 |
6 |
494 |
卖出 |
| 09:31:54 |
71 |
16 |
510 |
买入 |
| 09:31:57 |
70.97 |
13 |
523 |
卖出 |
| 09:32:00 |
70.97 |
2 |
525 |
买入 |
| 09:32:03 |
70.77 |
5 |
530 |
卖出 |
| 09:32:06 |
70.95 |
2 |
532 |
买入 |
| 09:32:09 |
70.95 |
2 |
534 |
买入 |
| 09:32:12 |
70.85 |
8 |
542 |
卖出 |
| 09:32:15 |
70.86 |
4 |
546 |
买入 |
| 09:32:18 |
70.9 |
5 |
551 |
买入 |
| 09:32:21 |
71.07 |
150 |
701 |
买入 |
| 09:32:24 |
71 |
60 |
761 |
卖出 |
| 09:32:33 |
71.17 |
10 |
771 |
卖出 |
| 09:32:36 |
71.19 |
1 |
772 |
卖出 |
| 09:32:39 |
71.24 |
26 |
798 |
买入 |
| 09:32:42 |
70.86 |
11 |
809 |
卖出 |
| 09:32:45 |
70.86 |
6 |
815 |
买入 |
| 09:32:51 |
70.86 |
4 |
819 |
买入 |
| 09:33:03 |
70.86 |
3 |
822 |
卖出 |
| 09:33:06 |
70.74 |
8 |
830 |
卖出 |
| 09:33:09 |
70.58 |
10 |
840 |
卖出 |
| 09:33:15 |
70.41 |
2 |
842 |
卖出 |
| 09:33:18 |
70.63 |
15 |
857 |
买入 |
| 09:33:21 |
70.54 |
2 |
859 |
卖出 |
| 09:33:24 |
70.4 |
32 |
891 |
卖出 |
| 09:33:27 |
70.42 |
1 |
892 |
买入 |
| 09:33:30 |
70.42 |
4 |
896 |
卖出 |
| 09:33:33 |
70.42 |
1 |
897 |
卖出 |
| 09:33:36 |
70.42 |
4 |
901 |
卖出 |
| 09:33:39 |
70.37 |
4 |
905 |
卖出 |
| 09:33:42 |
70.32 |
9 |
914 |
卖出 |
| 09:33:48 |
70.39 |
5 |
919 |
买入 |
| 09:33:51 |
70.42 |
13 |
932 |
买入 |
| 09:33:54 |
70.49 |
6 |
938 |
买入 |
| 09:34:06 |
70.59 |
2 |
940 |
买入 |
| 09:34:09 |
70.49 |
10 |
950 |
卖出 |
| 09:34:12 |
70.5 |
18 |
968 |
买入 |
| 09:34:15 |
70.57 |
7 |
975 |
买入 |
| 09:34:18 |
70.59 |
9 |
984 |
买入 |
| 09:34:21 |
70.53 |
1 |
985 |
卖出 |
| 09:34:24 |
70.5 |
5 |
990 |
卖出 |
| 09:34:27 |
70.55 |
8 |
998 |
买入 |
| 09:34:30 |
70.56 |
4 |
1002 |
买入 |
| 09:34:33 |
70.58 |
4 |
1006 |
买入 |
| 09:34:36 |
70.59 |
5 |
1011 |
买入 |
| 09:34:39 |
70.74 |
11 |
1022 |
买入 |
| 09:34:42 |
70.74 |
2 |
1024 |
买入 |
| 09:34:45 |
70.77 |
2 |
1026 |
买入 |
| 09:34:48 |
70.77 |
5 |
1031 |
买入 |
| 09:34:54 |
70.77 |
1 |
1032 |
买入 |
| 09:35:00 |
70.7 |
18 |
1050 |
卖出 |
| 09:35:03 |
70.6 |
2 |
1052 |
卖出 |
| 09:35:06 |
70.38 |
7 |
1059 |
卖出 |
| 09:35:09 |
70.35 |
5 |
1064 |
卖出 |
| 09:35:12 |
70.35 |
4 |
1068 |
买入 |
| 09:35:21 |
70.31 |
1 |
1069 |
卖出 |
| 09:35:27 |
70.3 |
2 |
1071 |
卖出 |
| 09:35:30 |
70.32 |
1 |
1072 |
卖出 |
| 09:35:36 |
70.31 |
5 |
1077 |
买入 |
| 09:35:39 |
70.31 |
5 |
1082 |
买入 |
| 09:35:42 |
70.31 |
3 |
1085 |
买入 |
| 09:35:48 |
70.31 |
4 |
1089 |
卖出 |
| 09:35:51 |
70.31 |
2 |
1091 |
卖出 |
| 09:35:57 |
70.26 |
3 |
1094 |
卖出 |
| 09:36:00 |
70.25 |
1 |
1095 |
卖出 |
| 09:36:03 |
70.06 |
2 |
1097 |
卖出 |
| 09:36:06 |
70.18 |
8 |
1105 |
买入 |
| 09:36:09 |
70.18 |
5 |
1110 |
买入 |
| 09:36:12 |
70.18 |
2 |
1112 |
卖出 |
| 09:36:15 |
70.24 |
2 |
1114 |
买入 |
| 09:36:30 |
70.1 |
11 |
1125 |
卖出 |
| 09:36:33 |
70 |
18 |
1143 |
卖出 |
| 09:36:36 |
70.07 |
14 |
1157 |
买入 |
| 09:36:39 |
70.17 |
3 |
1160 |
买入 |
| 09:36:42 |
70.24 |
10 |
1170 |
买入 |
| 09:36:45 |
70.17 |
2 |
1172 |
卖出 |
| 09:36:51 |
70.09 |
2 |
1174 |
卖出 |
| 09:36:54 |
70.13 |
3 |
1177 |
买入 |
| 09:36:57 |
70.22 |
1 |
1178 |
买入 |
| 09:37:03 |
70.22 |
2 |
1180 |
买入 |
| 09:37:06 |
70 |
15 |
1195 |
卖出 |
| 09:37:09 |
70 |
4 |
1199 |
买入 |
| 09:37:12 |
69.83 |
3 |
1202 |
卖出 |
| 09:37:30 |
69.84 |
1 |
1203 |
卖出 |
| 09:37:36 |
69.84 |
1 |
1204 |
卖出 |
| 09:37:45 |
69.84 |
1 |
1205 |
卖出 |
| 09:38:03 |
69.83 |
3 |
1208 |
卖出 |
| 09:38:06 |
69.83 |
7 |
1215 |
买入 |
| 09:38:09 |
69.69 |
4 |
1219 |
卖出 |
| 09:38:12 |
69.69 |
12 |
1231 |
卖出 |
| 09:38:18 |
69.69 |
15 |
1246 |
卖出 |
| 09:38:21 |
69.72 |
1 |
1247 |
买入 |
| 09:38:36 |
69.72 |
2 |
1249 |
买入 |
| 09:38:39 |
69.81 |
16 |
1265 |
买入 |
| 09:38:42 |
69.84 |
1 |
1266 |
买入 |
| 09:38:45 |
69.84 |
5 |
1271 |
买入 |
| 09:38:48 |
69.83 |
1 |
1272 |
卖出 |
| 09:38:51 |
69.82 |
8 |
1280 |
卖出 |
| 09:38:54 |
69.92 |
1 |
1281 |
买入 |
| 09:38:57 |
69.84 |
2 |
1283 |
买入 |
| 09:39:03 |
69.79 |
2 |
1285 |
卖出 |
| 09:39:06 |
69.84 |
8 |
1293 |
买入 |
| 09:39:12 |
69.83 |
4 |
1297 |
卖出 |
| 09:39:15 |
69.84 |
4 |
1301 |
买入 |
| 09:39:18 |
69.79 |
3 |
1304 |
卖出 |
| 09:39:21 |
69.8 |
2 |
1306 |
买入 |
| 09:39:24 |
69.77 |
15 |
1321 |
卖出 |
| 09:39:27 |
69.77 |
1 |
1322 |
买入 |
| 09:39:30 |
69.7 |
2 |
1324 |
卖出 |
| 09:39:36 |
69.6 |
9 |
1333 |
卖出 |
| 09:39:42 |
69.74 |
1 |
1334 |
买入 |
| 09:39:45 |
69.74 |
1 |
1335 |
卖出 |
| 09:39:48 |
69.74 |
1 |
1336 |
卖出 |
| 09:39:51 |
69.74 |
1 |
1337 |
买入 |
| 09:40:06 |
69.74 |
1 |
1338 |
卖出 |
| 09:40:18 |
69.76 |
5 |
1343 |
买入 |
| 09:40:21 |
69.85 |
7 |
1350 |
买入 |
| 09:40:24 |
69.87 |
2 |
1352 |
买入 |
| 09:40:42 |
69.87 |
5 |
1357 |
卖出 |
| 09:40:45 |
69.73 |
2 |
1359 |
卖出 |
| 09:40:48 |
69.73 |
1 |
1360 |
卖出 |
| 09:40:51 |
69.68 |
4 |
1364 |
卖出 |
| 09:40:54 |
69.67 |
12 |
1376 |
买入 |
| 09:40:57 |
69.67 |
2 |
1378 |
买入 |
| 09:41:00 |
69.63 |
8 |
1386 |
卖出 |
| 09:41:09 |
69.63 |
1 |
1387 |
买入 |
| 09:41:12 |
69.58 |
16 |
1403 |
卖出 |
| 09:41:15 |
69.5 |
1 |
1404 |
卖出 |
| 09:41:21 |
69.5 |
2 |
1406 |
卖出 |
| 09:41:24 |
69.56 |
5 |
1411 |
买入 |
| 09:41:27 |
69.57 |
1 |
1412 |
卖出 |
| 09:41:33 |
69.68 |
18 |
1430 |
买入 |
| 09:41:36 |
69.8 |
5 |
1435 |
买入 |
| 09:41:54 |
69.58 |
2 |
1437 |
卖出 |
| 09:41:57 |
69.65 |
10 |
1447 |
买入 |
| 09:42:00 |
69.55 |
1 |
1448 |
卖出 |
| 09:42:03 |
69.64 |
8 |
1456 |
买入 |
| 09:42:06 |
69.65 |
10 |
1466 |
买入 |
| 09:42:21 |
69.66 |
1 |
1467 |
卖出 |
| 09:42:24 |
69.65 |
9 |
1476 |
卖出 |
| 09:42:30 |
69.66 |
2 |
1478 |
买入 |
| 09:42:33 |
69.62 |
1 |
1479 |
卖出 |
| 09:42:48 |
69.6 |
5 |
1484 |
卖出 |
| 09:42:51 |
69.6 |
1 |
1485 |
买入 |
| 09:42:57 |
69.6 |
11 |
1496 |
买入 |
| 09:43:00 |
69.51 |
1 |
1497 |
卖出 |
| 09:43:15 |
69.51 |
3 |
1500 |
卖出 |
| 09:43:18 |
69.5 |
15 |
1515 |
卖出 |
| 09:43:21 |
69.33 |
8 |
1523 |
卖出 |
| 09:43:36 |
69.58 |
2 |
1525 |
买入 |
| 09:43:48 |
69.52 |
1 |
1526 |
卖出 |
| 09:44:15 |
69.47 |
1 |
1527 |
卖出 |
| 09:44:21 |
69.77 |
3 |
1530 |
买入 |
| 09:44:24 |
69.42 |
1 |
1531 |
卖出 |
| 09:44:30 |
69.64 |
8 |
1539 |
买入 |
| 09:44:33 |
69.61 |
5 |
1544 |
买入 |
| 09:44:39 |
69.61 |
1 |
1545 |
买入 |
| 09:44:45 |
69.44 |
5 |
1550 |
卖出 |
| 09:44:51 |
69.63 |
72 |
1622 |
买入 |
| 09:44:54 |
69.63 |
6 |
1628 |
卖出 |
| 09:45:24 |
69.63 |
3 |
1631 |
卖出 |
| 09:45:30 |
69.63 |
2 |
1633 |
买入 |
| 09:45:33 |
69.63 |
1 |
1634 |
买入 |
| 09:45:48 |
69.58 |
7 |
1641 |
卖出 |
| 09:45:51 |
69.58 |
3 |
1644 |
卖出 |
| 09:46:03 |
69.43 |
10 |
1654 |
卖出 |
| 09:46:06 |
69.43 |
1 |
1655 |
卖出 |
| 09:46:12 |
69.43 |
22 |
1677 |
卖出 |
| 09:46:15 |
69.42 |
3 |
1680 |
卖出 |
| 09:46:42 |
69.42 |
11 |
1691 |
卖出 |
| 09:47:03 |
69.33 |
2 |
1693 |
卖出 |
| 09:47:12 |
69.47 |
2 |
1695 |
买入 |
| 09:47:15 |
69.48 |
1 |
1696 |
买入 |
| 09:47:27 |
69.36 |
7 |
1703 |
卖出 |
| 09:47:30 |
69.33 |
29 |
1732 |
卖出 |
| 09:47:33 |
69.26 |
4 |
1736 |
卖出 |
| 09:47:36 |
69.32 |
2 |
1738 |
买入 |
| 09:47:48 |
69.3 |
11 |
1749 |
卖出 |
| 09:47:54 |
69.3 |
3 |
1752 |
卖出 |
| 09:47:57 |
69.32 |
3 |
1755 |
买入 |
| 09:48:12 |
69.34 |
1 |
1756 |
买入 |
| 09:48:24 |
69.33 |
4 |
1760 |
卖出 |
| 09:48:27 |
69.33 |
4 |
1764 |
卖出 |
| 09:48:30 |
69.39 |
3 |
1767 |
买入 |
| 09:48:51 |
69.34 |
3 |
1770 |
卖出 |
| 09:48:54 |
69.34 |
5 |
1775 |
卖出 |
| 09:48:57 |
69.33 |
1 |
1776 |
买入 |
| 09:49:03 |
69.2 |
3 |
1779 |
卖出 |
| 09:49:12 |
69.19 |
6 |
1785 |
卖出 |
| 09:49:18 |
69.32 |
1 |
1786 |
买入 |
| 09:49:42 |
69.3 |
9 |
1795 |
买入 |
| 09:49:45 |
69.34 |
16 |
1811 |
买入 |
| 09:50:12 |
69.34 |
9 |
1820 |
卖出 |
| 09:50:15 |
69.4 |
2 |
1822 |
买入 |
| 09:50:27 |
69.4 |
2 |
1824 |
买入 |
| 09:50:33 |
69.4 |
10 |
1834 |
买入 |
| 09:50:36 |
69.4 |
3 |
1837 |
买入 |
| 09:50:39 |
69.48 |
7 |
1844 |
买入 |
| 09:50:42 |
69.5 |
1 |
1845 |
买入 |
| 09:51:06 |
69.5 |
1 |
1846 |
买入 |
| 09:51:24 |
69.41 |
5 |
1851 |
卖出 |
| 09:51:27 |
69.4 |
1 |
1852 |
卖出 |
| 09:52:03 |
69.29 |
1 |
1853 |
卖出 |
| 09:52:18 |
69.28 |
4 |
1857 |
卖出 |
| 09:52:21 |
69.28 |
1 |
1858 |
卖出 |
| 09:52:27 |
69.44 |
1 |
1859 |
买入 |
| 09:54:21 |
69.31 |
1 |
1860 |
卖出 |
| 09:54:45 |
69.42 |
2 |
1862 |
买入 |
| 09:55:03 |
69.42 |
1 |
1863 |
买入 |
| 09:55:51 |
69.33 |
2 |
1865 |
卖出 |
| 09:55:54 |
69.41 |
1 |
1866 |
买入 |
| 09:56:33 |
69.36 |
1 |
1867 |
卖出 |
| 09:56:36 |
69.34 |
4 |
1871 |
卖出 |
| 09:56:39 |
69.31 |
7 |
1878 |
卖出 |
| 09:56:48 |
69.31 |
1 |
1879 |
买入 |
| 09:56:51 |
69.31 |
1 |
1880 |
买入 |
| 09:57:09 |
69.31 |
4 |
1884 |
卖出 |
| 09:57:12 |
69.5 |
60 |
1944 |
买入 |
| 09:57:15 |
69.32 |
1 |
1945 |
卖出 |
| 09:57:18 |
69.54 |
12 |
1957 |
买入 |
| 09:57:21 |
69.56 |
18 |
1975 |
买入 |
| 09:57:24 |
69.57 |
13 |
1988 |
买入 |
| 09:57:30 |
69.55 |
16 |
2004 |
卖出 |
| 09:57:33 |
69.72 |
7 |
2011 |
买入 |
| 09:57:39 |
69.7 |
1 |
2012 |
买入 |
| 09:57:48 |
69.65 |
1 |
2013 |
买入 |
| 09:57:54 |
69.42 |
5 |
2018 |
卖出 |
| 09:57:57 |
69.59 |
4 |
2022 |
买入 |
| 09:58:12 |
69.59 |
1 |
2023 |
买入 |
| 09:58:27 |
69.58 |
1 |
2024 |
买入 |
| 09:58:30 |
69.58 |
10 |
2034 |
买入 |
| 09:58:33 |
69.41 |
1 |
2035 |
卖出 |
| 09:58:39 |
69.58 |
15 |
2050 |
买入 |
| 09:58:54 |
69.58 |
2 |
2052 |
买入 |
| 09:59:15 |
69.58 |
2 |
2054 |
买入 |
| 09:59:45 |
69.57 |
1 |
2055 |
买入 |
| 09:59:48 |
69.51 |
1 |
2056 |
卖出 |
| 09:59:54 |
69.57 |
2 |
2058 |
买入 |
| 09:59:57 |
69.57 |
1 |
2059 |
买入 |
| 10:00:00 |
69.58 |
1 |
2060 |
买入 |
| 10:00:03 |
69.58 |
1 |
2061 |
买入 |
| 10:00:48 |
69.66 |
1 |
2062 |
买入 |
| 10:00:54 |
69.66 |
1 |
2063 |
买入 |
| 10:00:57 |
69.6 |
19 |
2082 |
卖出 |
| 10:01:00 |
69.59 |
1 |
2083 |
卖出 |
| 10:01:03 |
69.6 |
10 |
2093 |
买入 |
| 10:01:15 |
69.6 |
19 |
2112 |
买入 |
| 10:01:51 |
69.57 |
9 |
2121 |
卖出 |
| 10:01:54 |
69.71 |
2 |
2123 |
买入 |
| 10:01:57 |
69.7 |
4 |
2127 |
买入 |
| 10:03:21 |
69.65 |
3 |
2130 |
买入 |
| 10:03:24 |
69.7 |
4 |
2134 |
买入 |
| 10:03:33 |
69.74 |
1 |
2135 |
买入 |