劲仔食品[003000]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14.44 |
1 |
1 |
集合竞价 |
| 09:15:09 |
14.45 |
3 |
3 |
集合竞价 |
| 09:15:18 |
14.49 |
5 |
5 |
集合竞价 |
| 09:16:12 |
14.49 |
5 |
5 |
集合竞价 |
| 09:16:21 |
14.01 |
33 |
33 |
集合竞价 |
| 09:16:48 |
14.01 |
15 |
15 |
集合竞价 |
| 09:17:24 |
14.01 |
16 |
16 |
集合竞价 |
| 09:17:33 |
14.01 |
57 |
57 |
集合竞价 |
| 09:17:42 |
14.01 |
36 |
36 |
集合竞价 |
| 09:17:51 |
14.01 |
43 |
43 |
集合竞价 |
| 09:18:00 |
14.01 |
43 |
43 |
集合竞价 |
| 09:18:09 |
14.01 |
61 |
61 |
集合竞价 |
| 09:18:18 |
14.49 |
5 |
5 |
集合竞价 |
| 09:20:00 |
14.49 |
5 |
5 |
集合竞价 |
| 09:20:18 |
14.49 |
5 |
5 |
集合竞价 |
| 09:21:03 |
14.49 |
5 |
5 |
集合竞价 |
| 09:23:00 |
14.48 |
15 |
15 |
集合竞价 |
| 09:23:09 |
14.49 |
15 |
15 |
集合竞价 |
| 09:23:18 |
14.49 |
15 |
15 |
集合竞价 |
| 09:23:27 |
14.4 |
19 |
19 |
集合竞价 |
| 09:23:36 |
14.4 |
20 |
20 |
集合竞价 |
| 09:23:45 |
14.4 |
25 |
25 |
集合竞价 |
| 09:23:54 |
14.4 |
26 |
26 |
集合竞价 |
| 09:24:39 |
14.4 |
36 |
36 |
集合竞价 |
| 09:24:48 |
14.4 |
38 |
38 |
集合竞价 |
| 09:24:57 |
14.25 |
81 |
81 |
集合竞价 |
| 09:25:00 |
14.4 |
103 |
184 |
买入 |
| 09:30:00 |
14.39 |
31 |
215 |
卖出 |
| 09:30:03 |
14.4 |
108 |
323 |
买入 |
| 09:30:06 |
14.46 |
35 |
358 |
买入 |
| 09:30:09 |
14.46 |
31 |
389 |
买入 |
| 09:30:12 |
14.46 |
90 |
479 |
卖出 |
| 09:30:15 |
14.45 |
72 |
551 |
卖出 |
| 09:30:18 |
14.43 |
5 |
556 |
卖出 |
| 09:30:21 |
14.47 |
54 |
610 |
买入 |
| 09:30:24 |
14.47 |
8 |
618 |
买入 |
| 09:30:27 |
14.53 |
44 |
662 |
买入 |
| 09:30:30 |
14.52 |
6 |
668 |
买入 |
| 09:30:33 |
14.48 |
15 |
683 |
卖出 |
| 09:30:36 |
14.52 |
77 |
760 |
买入 |
| 09:30:39 |
14.47 |
124 |
884 |
卖出 |
| 09:30:42 |
14.53 |
33 |
917 |
买入 |
| 09:30:45 |
14.48 |
20 |
937 |
卖出 |
| 09:30:48 |
14.52 |
5 |
942 |
买入 |
| 09:30:54 |
14.48 |
7 |
949 |
卖出 |
| 09:30:57 |
14.49 |
6 |
955 |
卖出 |
| 09:31:00 |
14.48 |
1 |
956 |
买入 |
| 09:31:12 |
14.52 |
3 |
959 |
买入 |
| 09:31:15 |
14.52 |
51 |
1010 |
买入 |
| 09:31:18 |
14.5 |
149 |
1159 |
买入 |
| 09:31:21 |
14.51 |
35 |
1194 |
买入 |
| 09:31:24 |
14.52 |
7 |
1201 |
买入 |
| 09:31:27 |
14.53 |
4 |
1205 |
买入 |
| 09:31:30 |
14.52 |
95 |
1300 |
卖出 |
| 09:31:33 |
14.55 |
24 |
1324 |
买入 |
| 09:31:36 |
14.55 |
1 |
1325 |
买入 |
| 09:31:39 |
14.55 |
9 |
1334 |
买入 |
| 09:31:42 |
14.53 |
35 |
1369 |
卖出 |
| 09:31:45 |
14.51 |
30 |
1399 |
卖出 |
| 09:31:48 |
14.51 |
33 |
1432 |
买入 |
| 09:31:51 |
14.52 |
9 |
1441 |
买入 |
| 09:31:54 |
14.53 |
14 |
1455 |
买入 |
| 09:31:57 |
14.53 |
29 |
1484 |
买入 |
| 09:32:00 |
14.53 |
6 |
1490 |
买入 |
| 09:32:03 |
14.51 |
1 |
1491 |
卖出 |
| 09:32:09 |
14.53 |
15 |
1506 |
买入 |
| 09:32:12 |
14.54 |
5 |
1511 |
买入 |
| 09:32:15 |
14.53 |
1 |
1512 |
卖出 |
| 09:32:18 |
14.53 |
9 |
1521 |
买入 |
| 09:32:21 |
14.54 |
28 |
1549 |
买入 |
| 09:32:24 |
14.51 |
9 |
1558 |
卖出 |
| 09:32:27 |
14.54 |
1 |
1559 |
买入 |
| 09:32:30 |
14.55 |
15 |
1574 |
买入 |
| 09:32:33 |
14.54 |
3 |
1577 |
卖出 |
| 09:32:36 |
14.57 |
268 |
1845 |
买入 |
| 09:32:39 |
14.54 |
69 |
1914 |
卖出 |
| 09:32:42 |
14.58 |
1 |
1915 |
买入 |
| 09:32:45 |
14.59 |
2 |
1917 |
买入 |
| 09:32:48 |
14.6 |
65 |
1982 |
买入 |
| 09:32:51 |
14.59 |
61 |
2043 |
买入 |
| 09:32:54 |
14.57 |
16 |
2059 |
卖出 |
| 09:33:03 |
14.57 |
16 |
2075 |
卖出 |
| 09:33:06 |
14.55 |
17 |
2092 |
卖出 |
| 09:33:09 |
14.56 |
1 |
2093 |
买入 |
| 09:33:12 |
14.55 |
7 |
2100 |
卖出 |
| 09:33:15 |
14.56 |
3 |
2103 |
买入 |
| 09:33:18 |
14.56 |
36 |
2139 |
买入 |
| 09:33:21 |
14.57 |
7 |
2146 |
买入 |
| 09:33:27 |
14.55 |
106 |
2252 |
卖出 |
| 09:33:30 |
14.51 |
2 |
2254 |
卖出 |
| 09:33:36 |
14.53 |
6 |
2260 |
买入 |
| 09:33:39 |
14.51 |
14 |
2274 |
卖出 |
| 09:33:42 |
14.53 |
1 |
2275 |
买入 |
| 09:33:48 |
14.53 |
9 |
2284 |
买入 |
| 09:33:54 |
14.49 |
20 |
2304 |
卖出 |
| 09:33:57 |
14.53 |
3 |
2307 |
买入 |
| 09:34:00 |
14.55 |
21 |
2328 |
买入 |
| 09:34:03 |
14.53 |
16 |
2344 |
卖出 |
| 09:34:06 |
14.53 |
9 |
2353 |
卖出 |
| 09:34:09 |
14.53 |
24 |
2377 |
卖出 |
| 09:34:12 |
14.52 |
1 |
2378 |
买入 |
| 09:34:15 |
14.52 |
1 |
2379 |
买入 |
| 09:34:21 |
14.53 |
17 |
2396 |
买入 |
| 09:34:27 |
14.53 |
18 |
2414 |
买入 |
| 09:34:30 |
14.55 |
16 |
2430 |
买入 |
| 09:34:33 |
14.53 |
18 |
2448 |
卖出 |
| 09:34:36 |
14.55 |
2 |
2450 |
买入 |
| 09:34:39 |
14.57 |
17 |
2467 |
买入 |
| 09:34:42 |
14.56 |
60 |
2527 |
卖出 |
| 09:34:48 |
14.58 |
21 |
2548 |
买入 |
| 09:34:51 |
14.58 |
1 |
2549 |
买入 |
| 09:35:00 |
14.57 |
19 |
2568 |
卖出 |
| 09:35:06 |
14.58 |
11 |
2579 |
买入 |
| 09:35:09 |
14.58 |
20 |
2599 |
买入 |
| 09:35:12 |
14.58 |
4 |
2603 |
买入 |
| 09:35:15 |
14.58 |
2 |
2605 |
买入 |
| 09:35:18 |
14.56 |
47 |
2652 |
卖出 |
| 09:35:21 |
14.54 |
2 |
2654 |
卖出 |
| 09:35:27 |
14.54 |
5 |
2659 |
卖出 |
| 09:35:30 |
14.54 |
1 |
2660 |
卖出 |
| 09:35:33 |
14.54 |
48 |
2708 |
卖出 |
| 09:35:36 |
14.54 |
42 |
2750 |
卖出 |
| 09:35:39 |
14.55 |
16 |
2766 |
买入 |
| 09:35:42 |
14.54 |
8 |
2774 |
卖出 |
| 09:35:48 |
14.54 |
9 |
2783 |
卖出 |
| 09:35:54 |
14.56 |
14 |
2797 |
买入 |
| 09:35:57 |
14.55 |
2 |
2799 |
卖出 |
| 09:36:00 |
14.56 |
1 |
2800 |
买入 |
| 09:36:06 |
14.55 |
129 |
2929 |
卖出 |
| 09:36:09 |
14.53 |
2 |
2931 |
卖出 |
| 09:36:15 |
14.53 |
2 |
2933 |
卖出 |
| 09:36:18 |
14.53 |
1 |
2934 |
卖出 |
| 09:36:21 |
14.51 |
13 |
2947 |
卖出 |
| 09:36:24 |
14.51 |
5 |
2952 |
买入 |
| 09:36:36 |
14.5 |
6 |
2958 |
卖出 |
| 09:36:39 |
14.51 |
5 |
2963 |
买入 |
| 09:36:42 |
14.5 |
10 |
2973 |
卖出 |
| 09:36:45 |
14.51 |
1 |
2974 |
买入 |
| 09:36:48 |
14.5 |
50 |
3024 |
卖出 |
| 09:36:51 |
14.52 |
9 |
3033 |
买入 |
| 09:36:54 |
14.5 |
22 |
3055 |
卖出 |
| 09:37:03 |
14.5 |
16 |
3071 |
卖出 |
| 09:37:06 |
14.5 |
143 |
3214 |
卖出 |
| 09:37:15 |
14.5 |
12 |
3226 |
买入 |
| 09:37:18 |
14.48 |
2 |
3228 |
卖出 |
| 09:37:24 |
14.5 |
9 |
3237 |
买入 |
| 09:37:27 |
14.5 |
1 |
3238 |
买入 |
| 09:37:30 |
14.5 |
1 |
3239 |
买入 |
| 09:37:33 |
14.5 |
2 |
3241 |
买入 |
| 09:37:36 |
14.49 |
38 |
3279 |
卖出 |
| 09:37:39 |
14.5 |
4 |
3283 |
买入 |
| 09:37:42 |
14.49 |
1 |
3284 |
买入 |
| 09:37:48 |
14.48 |
2 |
3286 |
卖出 |
| 09:37:51 |
14.48 |
1 |
3287 |
买入 |
| 09:37:54 |
14.48 |
3 |
3290 |
买入 |
| 09:37:57 |
14.48 |
1 |
3291 |
买入 |
| 09:38:00 |
14.5 |
17 |
3308 |
买入 |
| 09:38:03 |
14.48 |
5 |
3313 |
卖出 |
| 09:38:06 |
14.48 |
7 |
3320 |
买入 |
| 09:38:09 |
14.5 |
31 |
3351 |
买入 |
| 09:38:15 |
14.5 |
1 |
3352 |
买入 |
| 09:38:18 |
14.5 |
3 |
3355 |
买入 |
| 09:38:21 |
14.51 |
11 |
3366 |
买入 |
| 09:38:24 |
14.52 |
70 |
3436 |
买入 |
| 09:38:27 |
14.5 |
2 |
3438 |
卖出 |
| 09:38:33 |
14.5 |
2 |
3440 |
买入 |
| 09:38:36 |
14.5 |
35 |
3475 |
买入 |
| 09:38:42 |
14.49 |
4 |
3479 |
卖出 |
| 09:38:48 |
14.49 |
9 |
3488 |
买入 |
| 09:38:51 |
14.49 |
1 |
3489 |
买入 |
| 09:38:54 |
14.49 |
14 |
3503 |
买入 |
| 09:38:57 |
14.48 |
91 |
3594 |
卖出 |
| 09:39:00 |
14.48 |
237 |
3831 |
买入 |
| 09:39:03 |
14.52 |
28 |
3859 |
买入 |
| 09:39:06 |
14.52 |
3 |
3862 |
买入 |
| 09:39:09 |
14.52 |
1 |
3863 |
买入 |
| 09:39:12 |
14.52 |
5 |
3868 |
买入 |
| 09:39:15 |
14.51 |
22 |
3890 |
卖出 |
| 09:39:18 |
14.5 |
20 |
3910 |
卖出 |
| 09:39:21 |
14.46 |
148 |
4058 |
卖出 |
| 09:39:24 |
14.46 |
3 |
4061 |
买入 |
| 09:39:27 |
14.47 |
3 |
4064 |
买入 |
| 09:39:30 |
14.46 |
36 |
4100 |
卖出 |
| 09:39:33 |
14.45 |
5 |
4105 |
卖出 |
| 09:39:36 |
14.46 |
7 |
4112 |
买入 |
| 09:39:39 |
14.46 |
4 |
4116 |
买入 |
| 09:39:45 |
14.45 |
9 |
4125 |
卖出 |
| 09:39:48 |
14.46 |
4 |
4129 |
买入 |
| 09:39:51 |
14.46 |
1 |
4130 |
买入 |
| 09:39:54 |
14.46 |
1 |
4131 |
买入 |
| 09:40:00 |
14.44 |
20 |
4151 |
卖出 |
| 09:40:03 |
14.44 |
7 |
4158 |
买入 |
| 09:40:06 |
14.43 |
10 |
4168 |
卖出 |
| 09:40:09 |
14.42 |
1 |
4169 |
买入 |
| 09:40:12 |
14.41 |
2 |
4171 |
卖出 |
| 09:40:15 |
14.41 |
21 |
4192 |
买入 |
| 09:40:18 |
14.41 |
55 |
4247 |
买入 |
| 09:40:21 |
14.41 |
33 |
4280 |
买入 |
| 09:40:24 |
14.41 |
15 |
4295 |
卖出 |
| 09:40:27 |
14.36 |
9 |
4304 |
卖出 |
| 09:40:30 |
14.39 |
1 |
4305 |
买入 |
| 09:40:33 |
14.39 |
2 |
4307 |
买入 |
| 09:40:36 |
14.39 |
3 |
4310 |
买入 |
| 09:40:39 |
14.36 |
2 |
4312 |
卖出 |
| 09:40:42 |
14.39 |
1 |
4313 |
买入 |
| 09:40:45 |
14.35 |
38 |
4351 |
卖出 |
| 09:40:48 |
14.36 |
14 |
4365 |
买入 |
| 09:40:51 |
14.34 |
14 |
4379 |
卖出 |
| 09:40:54 |
14.32 |
11 |
4390 |
卖出 |
| 09:40:57 |
14.32 |
33 |
4423 |
买入 |
| 09:41:00 |
14.32 |
1 |
4424 |
买入 |
| 09:41:03 |
14.33 |
38 |
4462 |
买入 |
| 09:41:06 |
14.3 |
22 |
4484 |
卖出 |
| 09:41:09 |
14.33 |
3 |
4487 |
买入 |
| 09:41:12 |
14.3 |
7 |
4494 |
卖出 |
| 09:41:15 |
14.32 |
14 |
4508 |
买入 |
| 09:41:18 |
14.32 |
1 |
4509 |
买入 |
| 09:41:21 |
14.32 |
21 |
4530 |
买入 |
| 09:41:24 |
14.32 |
14 |
4544 |
买入 |
| 09:41:27 |
14.32 |
26 |
4570 |
买入 |
| 09:41:30 |
14.32 |
13 |
4583 |
买入 |
| 09:41:33 |
14.32 |
4 |
4587 |
买入 |
| 09:41:36 |
14.32 |
1 |
4588 |
卖出 |
| 09:41:39 |
14.31 |
31 |
4619 |
卖出 |
| 09:41:42 |
14.31 |
1 |
4620 |
买入 |
| 09:41:45 |
14.31 |
1 |
4621 |
买入 |
| 09:41:51 |
14.3 |
14 |
4635 |
卖出 |
| 09:41:54 |
14.3 |
5 |
4640 |
卖出 |
| 09:41:57 |
14.31 |
1 |
4641 |
买入 |
| 09:42:00 |
14.31 |
1 |
4642 |
买入 |
| 09:42:03 |
14.31 |
1 |
4643 |
买入 |
| 09:42:06 |
14.28 |
61 |
4704 |
卖出 |
| 09:42:09 |
14.28 |
12 |
4716 |
卖出 |
| 09:42:12 |
14.31 |
40 |
4756 |
买入 |
| 09:42:15 |
14.31 |
1 |
4757 |
买入 |
| 09:42:18 |
14.29 |
4 |
4761 |
卖出 |
| 09:42:21 |
14.3 |
2 |
4763 |
买入 |
| 09:42:24 |
14.3 |
6 |
4769 |
买入 |
| 09:42:27 |
14.29 |
5 |
4774 |
卖出 |
| 09:42:30 |
14.3 |
3 |
4777 |
买入 |
| 09:42:33 |
14.29 |
19 |
4796 |
卖出 |
| 09:42:36 |
14.3 |
20 |
4816 |
买入 |
| 09:42:42 |
14.3 |
17 |
4833 |
买入 |
| 09:42:45 |
14.29 |
13 |
4846 |
卖出 |
| 09:42:48 |
14.3 |
26 |
4872 |
买入 |
| 09:42:51 |
14.3 |
24 |
4896 |
卖出 |
| 09:42:54 |
14.3 |
121 |
5017 |
卖出 |
| 09:42:57 |
14.3 |
23 |
5040 |
卖出 |
| 09:43:00 |
14.29 |
4 |
5044 |
卖出 |
| 09:43:06 |
14.3 |
6 |
5050 |
买入 |
| 09:43:09 |
14.29 |
20 |
5070 |
卖出 |
| 09:43:12 |
14.29 |
3 |
5073 |
买入 |
| 09:43:15 |
14.29 |
1 |
5074 |
买入 |
| 09:43:18 |
14.29 |
8 |
5082 |
买入 |
| 09:43:21 |
14.29 |
21 |
5103 |
买入 |
| 09:43:24 |
14.29 |
1 |
5104 |
买入 |
| 09:43:27 |
14.28 |
20 |
5124 |
卖出 |
| 09:43:30 |
14.29 |
37 |
5161 |
买入 |
| 09:43:33 |
14.29 |
1 |
5162 |
卖出 |
| 09:43:36 |
14.29 |
95 |
5257 |
卖出 |
| 09:43:42 |
14.29 |
23 |
5280 |
卖出 |
| 09:43:45 |
14.28 |
24 |
5304 |
卖出 |
| 09:43:48 |
14.29 |
23 |
5327 |
买入 |
| 09:43:54 |
14.28 |
16 |
5343 |
卖出 |
| 09:43:57 |
14.29 |
1 |
5344 |
买入 |
| 09:44:00 |
14.29 |
9 |
5353 |
买入 |
| 09:44:03 |
14.29 |
1 |
5354 |
买入 |
| 09:44:06 |
14.29 |
6 |
5360 |
买入 |
| 09:44:15 |
14.3 |
1 |
5361 |
买入 |
| 09:44:18 |
14.29 |
27 |
5388 |
卖出 |
| 09:44:21 |
14.3 |
29 |
5417 |
买入 |
| 09:44:24 |
14.3 |
11 |
5428 |
卖出 |
| 09:44:27 |
14.31 |
73 |
5501 |
买入 |
| 09:44:36 |
14.29 |
21 |
5522 |
卖出 |
| 09:44:39 |
14.29 |
2 |
5524 |
卖出 |
| 09:44:42 |
14.29 |
4 |
5528 |
卖出 |
| 09:44:45 |
14.29 |
2 |
5530 |
卖出 |
| 09:44:48 |
14.31 |
57 |
5587 |
买入 |
| 09:44:51 |
14.31 |
345 |
5932 |
卖出 |
| 09:45:00 |
14.29 |
11 |
5943 |
卖出 |
| 09:45:03 |
14.3 |
2 |
5945 |
卖出 |
| 09:45:06 |
14.3 |
8 |
5953 |
买入 |
| 09:45:21 |
14.29 |
10 |
5963 |
卖出 |
| 09:45:24 |
14.31 |
183 |
6146 |
买入 |
| 09:45:27 |
14.31 |
30 |
6176 |
买入 |
| 09:45:30 |
14.29 |
217 |
6393 |
卖出 |
| 09:45:36 |
14.31 |
10 |
6403 |
卖出 |
| 09:45:39 |
14.31 |
2 |
6405 |
卖出 |
| 09:45:42 |
14.31 |
1 |
6406 |
买入 |
| 09:45:51 |
14.27 |
23 |
6429 |
卖出 |
| 09:45:54 |
14.27 |
8 |
6437 |
卖出 |
| 09:45:57 |
14.26 |
35 |
6472 |
卖出 |
| 09:46:00 |
14.26 |
49 |
6521 |
卖出 |
| 09:46:03 |
14.25 |
7 |
6528 |
卖出 |
| 09:46:06 |
14.22 |
18 |
6546 |
卖出 |
| 09:46:09 |
14.21 |
11 |
6557 |
卖出 |
| 09:46:12 |
14.2 |
138 |
6695 |
卖出 |
| 09:46:15 |
14.21 |
16 |
6711 |
卖出 |
| 09:46:18 |
14.25 |
52 |
6763 |
买入 |
| 09:46:21 |
14.25 |
1 |
6764 |
买入 |