立高食品[300973]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
93.3 |
12 |
12 |
集合竞价 |
| 09:15:12 |
93.3 |
14 |
14 |
集合竞价 |
| 09:15:21 |
93.2 |
15 |
15 |
集合竞价 |
| 09:15:39 |
93.1 |
16 |
16 |
集合竞价 |
| 09:16:42 |
93.11 |
16 |
16 |
集合竞价 |
| 09:17:00 |
93.11 |
17 |
17 |
集合竞价 |
| 09:17:09 |
93.11 |
18 |
18 |
集合竞价 |
| 09:17:18 |
93.11 |
19 |
19 |
集合竞价 |
| 09:17:54 |
93.11 |
22 |
22 |
集合竞价 |
| 09:18:03 |
93.11 |
25 |
25 |
集合竞价 |
| 09:18:39 |
93.11 |
25 |
25 |
集合竞价 |
| 09:19:33 |
93.11 |
25 |
25 |
集合竞价 |
| 09:20:00 |
93.11 |
22 |
22 |
集合竞价 |
| 09:20:03 |
93.11 |
22 |
22 |
集合竞价 |
| 09:20:30 |
93.11 |
23 |
23 |
集合竞价 |
| 09:21:15 |
93.11 |
24 |
24 |
集合竞价 |
| 09:21:51 |
93.11 |
25 |
25 |
集合竞价 |
| 09:22:09 |
92.92 |
34 |
34 |
集合竞价 |
| 09:22:54 |
92.92 |
34 |
34 |
集合竞价 |
| 09:23:30 |
92.92 |
42 |
42 |
集合竞价 |
| 09:23:39 |
92.99 |
43 |
43 |
集合竞价 |
| 09:23:48 |
92.99 |
44 |
44 |
集合竞价 |
| 09:23:57 |
92.95 |
45 |
45 |
集合竞价 |
| 09:24:15 |
93 |
45 |
45 |
集合竞价 |
| 09:24:33 |
93 |
60 |
60 |
集合竞价 |
| 09:24:42 |
92.4 |
133 |
133 |
集合竞价 |
| 09:24:51 |
92.4 |
153 |
153 |
集合竞价 |
| 09:25:00 |
92.8 |
250 |
250 |
集合竞价 |
| 09:25:03 |
92.88 |
252 |
502 |
卖出 |
| 09:30:03 |
92.88 |
199 |
701 |
卖出 |
| 09:30:06 |
92.88 |
49 |
750 |
买入 |
| 09:30:09 |
92.9 |
152 |
902 |
买入 |
| 09:30:12 |
92.9 |
27 |
929 |
买入 |
| 09:30:15 |
93.08 |
34 |
963 |
买入 |
| 09:30:18 |
93.88 |
21 |
984 |
买入 |
| 09:30:21 |
94 |
38 |
1022 |
买入 |
| 09:30:24 |
93.66 |
38 |
1060 |
卖出 |
| 09:30:27 |
93.25 |
16 |
1076 |
卖出 |
| 09:30:30 |
93.78 |
6 |
1082 |
买入 |
| 09:30:33 |
93.86 |
25 |
1107 |
买入 |
| 09:30:36 |
93.97 |
25 |
1132 |
买入 |
| 09:30:39 |
93.83 |
117 |
1249 |
卖出 |
| 09:30:42 |
93.98 |
37 |
1286 |
买入 |
| 09:30:45 |
93.93 |
11 |
1297 |
卖出 |
| 09:30:48 |
93.85 |
174 |
1471 |
卖出 |
| 09:30:51 |
93.8 |
4 |
1475 |
卖出 |
| 09:30:54 |
93.48 |
6 |
1481 |
卖出 |
| 09:30:57 |
93.38 |
2 |
1483 |
卖出 |
| 09:31:00 |
93.14 |
131 |
1614 |
卖出 |
| 09:31:03 |
92.48 |
81 |
1695 |
卖出 |
| 09:31:06 |
92.88 |
11 |
1706 |
买入 |
| 09:31:09 |
92.67 |
27 |
1733 |
卖出 |
| 09:31:12 |
93 |
105 |
1838 |
买入 |
| 09:31:15 |
92.66 |
22 |
1860 |
卖出 |
| 09:31:18 |
92.35 |
24 |
1884 |
卖出 |
| 09:31:21 |
92.43 |
35 |
1919 |
买入 |
| 09:31:24 |
92.27 |
26 |
1945 |
卖出 |
| 09:31:27 |
92.2 |
3 |
1948 |
卖出 |
| 09:31:30 |
92.09 |
18 |
1966 |
卖出 |
| 09:31:33 |
92.13 |
16 |
1982 |
买入 |
| 09:31:36 |
92.28 |
68 |
2050 |
买入 |
| 09:31:39 |
92.11 |
36 |
2086 |
卖出 |
| 09:31:42 |
92.17 |
6 |
2092 |
买入 |
| 09:31:45 |
91.6 |
118 |
2210 |
卖出 |
| 09:31:48 |
91.79 |
13 |
2223 |
买入 |
| 09:31:51 |
91.6 |
30 |
2253 |
卖出 |
| 09:31:54 |
91.76 |
12 |
2265 |
买入 |
| 09:31:57 |
91.44 |
29 |
2294 |
卖出 |
| 09:32:00 |
91.29 |
13 |
2307 |
卖出 |
| 09:32:03 |
91.29 |
14 |
2321 |
买入 |
| 09:32:06 |
91.5 |
56 |
2377 |
买入 |
| 09:32:09 |
91.33 |
22 |
2399 |
卖出 |
| 09:32:12 |
91.12 |
68 |
2467 |
卖出 |
| 09:32:15 |
91.17 |
19 |
2486 |
买入 |
| 09:32:18 |
91.12 |
6 |
2492 |
卖出 |
| 09:32:21 |
91.09 |
2 |
2494 |
卖出 |
| 09:32:24 |
91.01 |
5 |
2499 |
卖出 |
| 09:32:27 |
91.15 |
30 |
2529 |
买入 |
| 09:32:30 |
91.37 |
6 |
2535 |
买入 |
| 09:32:33 |
91.14 |
50 |
2585 |
卖出 |
| 09:32:36 |
91.14 |
25 |
2610 |
买入 |
| 09:32:39 |
91.11 |
24 |
2634 |
卖出 |
| 09:32:42 |
91.15 |
19 |
2653 |
买入 |
| 09:32:45 |
91.23 |
8 |
2661 |
买入 |
| 09:32:48 |
91.14 |
10 |
2671 |
卖出 |
| 09:32:51 |
91.33 |
9 |
2680 |
买入 |
| 09:32:57 |
91.5 |
17 |
2697 |
买入 |
| 09:33:00 |
91.5 |
4 |
2701 |
买入 |
| 09:33:03 |
91.64 |
14 |
2715 |
买入 |
| 09:33:06 |
91.5 |
53 |
2768 |
卖出 |
| 09:33:09 |
91.51 |
3 |
2771 |
卖出 |
| 09:33:12 |
91.5 |
23 |
2794 |
卖出 |
| 09:33:15 |
91.76 |
1 |
2795 |
买入 |
| 09:33:21 |
91.36 |
12 |
2807 |
卖出 |
| 09:33:24 |
91.47 |
33 |
2840 |
买入 |
| 09:33:27 |
91.36 |
29 |
2869 |
卖出 |
| 09:33:30 |
91.34 |
8 |
2877 |
卖出 |
| 09:33:33 |
91.35 |
34 |
2911 |
买入 |
| 09:33:36 |
91.2 |
3 |
2914 |
卖出 |
| 09:33:39 |
91.52 |
55 |
2969 |
买入 |
| 09:33:42 |
91.33 |
8 |
2977 |
卖出 |
| 09:33:45 |
91.52 |
44 |
3021 |
买入 |
| 09:33:51 |
91.32 |
79 |
3100 |
卖出 |
| 09:33:54 |
91.32 |
7 |
3107 |
卖出 |
| 09:33:57 |
91.32 |
9 |
3116 |
买入 |
| 09:34:00 |
91.42 |
53 |
3169 |
买入 |
| 09:34:03 |
91.32 |
1 |
3170 |
卖出 |
| 09:34:06 |
91.32 |
2 |
3172 |
卖出 |
| 09:34:09 |
91.42 |
23 |
3195 |
买入 |
| 09:34:12 |
91.42 |
9 |
3204 |
买入 |
| 09:34:18 |
91.5 |
21 |
3225 |
买入 |
| 09:34:21 |
91.38 |
72 |
3297 |
卖出 |
| 09:34:24 |
91.29 |
49 |
3346 |
卖出 |
| 09:34:27 |
91.1 |
112 |
3458 |
卖出 |
| 09:34:30 |
91.44 |
41 |
3499 |
买入 |
| 09:34:36 |
91.44 |
19 |
3518 |
卖出 |
| 09:34:39 |
91.58 |
2 |
3520 |
买入 |
| 09:34:42 |
92 |
36 |
3556 |
买入 |
| 09:34:45 |
92 |
20 |
3576 |
买入 |
| 09:34:48 |
92 |
48 |
3624 |
买入 |
| 09:34:51 |
91.9 |
114 |
3738 |
卖出 |
| 09:34:54 |
91.71 |
2 |
3740 |
卖出 |
| 09:34:57 |
91.9 |
41 |
3781 |
买入 |
| 09:35:00 |
91.78 |
45 |
3826 |
卖出 |
| 09:35:03 |
91.78 |
33 |
3859 |
卖出 |
| 09:35:06 |
91.56 |
48 |
3907 |
卖出 |
| 09:35:09 |
91.43 |
20 |
3927 |
卖出 |
| 09:35:12 |
91.56 |
112 |
4039 |
买入 |
| 09:35:15 |
91.55 |
18 |
4057 |
卖出 |
| 09:35:18 |
91.57 |
16 |
4073 |
买入 |
| 09:35:21 |
91.63 |
11 |
4084 |
买入 |
| 09:35:24 |
91.79 |
16 |
4100 |
买入 |
| 09:35:27 |
91.68 |
15 |
4115 |
卖出 |
| 09:35:30 |
91.9 |
17 |
4132 |
买入 |
| 09:35:33 |
91.9 |
8 |
4140 |
买入 |
| 09:35:36 |
91.8 |
4 |
4144 |
卖出 |
| 09:35:39 |
91.9 |
30 |
4174 |
买入 |
| 09:35:42 |
91.92 |
27 |
4201 |
买入 |
| 09:35:45 |
91.9 |
2 |
4203 |
卖出 |
| 09:35:48 |
92 |
67 |
4270 |
买入 |
| 09:35:51 |
92.2 |
198 |
4468 |
买入 |
| 09:35:54 |
92.11 |
15 |
4483 |
卖出 |
| 09:35:57 |
92.11 |
13 |
4496 |
卖出 |
| 09:36:00 |
92.4 |
10 |
4506 |
买入 |
| 09:36:03 |
92.1 |
56 |
4562 |
卖出 |
| 09:36:06 |
91.76 |
33 |
4595 |
卖出 |
| 09:36:09 |
91.99 |
6 |
4601 |
买入 |
| 09:36:12 |
92 |
16 |
4617 |
买入 |
| 09:36:15 |
92.01 |
4 |
4621 |
买入 |
| 09:36:18 |
92.09 |
54 |
4675 |
买入 |
| 09:36:21 |
92.13 |
4 |
4679 |
买入 |
| 09:36:24 |
92.1 |
2 |
4681 |
卖出 |
| 09:36:27 |
92.38 |
33 |
4714 |
买入 |
| 09:36:30 |
92.5 |
7 |
4721 |
买入 |
| 09:36:33 |
92.33 |
7 |
4728 |
卖出 |
| 09:36:36 |
92.35 |
4 |
4732 |
卖出 |
| 09:36:39 |
92.45 |
2 |
4734 |
买入 |
| 09:36:42 |
92.66 |
9 |
4743 |
买入 |
| 09:36:51 |
92.67 |
6 |
4749 |
买入 |
| 09:36:54 |
92.56 |
1 |
4750 |
卖出 |
| 09:36:57 |
92.69 |
2 |
4752 |
买入 |
| 09:37:00 |
92.69 |
5 |
4757 |
买入 |
| 09:37:03 |
92.68 |
2 |
4759 |
买入 |
| 09:37:06 |
92.43 |
10 |
4769 |
卖出 |
| 09:37:09 |
92.55 |
5 |
4774 |
买入 |
| 09:37:12 |
92.54 |
17 |
4791 |
买入 |
| 09:37:15 |
92.5 |
20 |
4811 |
卖出 |
| 09:37:18 |
92.52 |
12 |
4823 |
买入 |
| 09:37:21 |
92.8 |
20 |
4843 |
买入 |
| 09:37:24 |
92.89 |
9 |
4852 |
卖出 |
| 09:37:27 |
92.89 |
5 |
4857 |
买入 |
| 09:37:30 |
92.84 |
27 |
4884 |
卖出 |
| 09:37:36 |
92.68 |
1 |
4885 |
卖出 |
| 09:37:42 |
92.84 |
6 |
4891 |
买入 |
| 09:37:45 |
92.83 |
6 |
4897 |
卖出 |
| 09:37:48 |
92.85 |
1 |
4898 |
买入 |
| 09:37:51 |
92.83 |
9 |
4907 |
卖出 |
| 09:38:00 |
92.82 |
2 |
4909 |
买入 |
| 09:38:03 |
92.83 |
6 |
4915 |
买入 |
| 09:38:18 |
92.46 |
67 |
4982 |
卖出 |
| 09:38:21 |
92.52 |
6 |
4988 |
买入 |
| 09:38:24 |
92.53 |
9 |
4997 |
买入 |
| 09:38:27 |
92.52 |
8 |
5005 |
卖出 |
| 09:38:33 |
92.59 |
13 |
5018 |
买入 |
| 09:38:36 |
92.79 |
9 |
5027 |
买入 |
| 09:38:39 |
92.8 |
8 |
5035 |
买入 |
| 09:38:45 |
92.99 |
9 |
5044 |
买入 |
| 09:38:48 |
92.99 |
1 |
5045 |
买入 |
| 09:38:51 |
92.69 |
1 |
5046 |
卖出 |
| 09:38:54 |
92.63 |
2 |
5048 |
卖出 |
| 09:38:57 |
92.63 |
1 |
5049 |
买入 |
| 09:39:00 |
92.48 |
1 |
5050 |
卖出 |
| 09:39:03 |
92.48 |
2 |
5052 |
卖出 |
| 09:39:06 |
92.75 |
9 |
5061 |
买入 |
| 09:39:09 |
92.63 |
6 |
5067 |
卖出 |
| 09:39:12 |
92.81 |
1 |
5068 |
买入 |
| 09:39:15 |
92.81 |
2 |
5070 |
买入 |
| 09:39:18 |
92.85 |
3 |
5073 |
买入 |
| 09:39:21 |
92.79 |
6 |
5079 |
卖出 |
| 09:39:24 |
92.72 |
11 |
5090 |
卖出 |
| 09:39:27 |
92.79 |
3 |
5093 |
卖出 |
| 09:39:30 |
92.96 |
5 |
5098 |
买入 |
| 09:39:33 |
92.78 |
5 |
5103 |
买入 |
| 09:39:39 |
92.78 |
3 |
5106 |
买入 |
| 09:39:45 |
92.79 |
4 |
5110 |
买入 |
| 09:39:51 |
92.78 |
20 |
5130 |
卖出 |
| 09:39:54 |
92.75 |
3 |
5133 |
买入 |
| 09:40:00 |
92.55 |
4 |
5137 |
卖出 |
| 09:40:03 |
92.75 |
1 |
5138 |
买入 |
| 09:40:06 |
92.76 |
3 |
5141 |
买入 |
| 09:40:09 |
92.76 |
4 |
5145 |
买入 |
| 09:40:15 |
92.58 |
2 |
5147 |
卖出 |
| 09:40:21 |
92.86 |
2 |
5149 |
买入 |
| 09:40:24 |
92.8 |
8 |
5157 |
卖出 |
| 09:40:27 |
92.55 |
2 |
5159 |
卖出 |
| 09:40:33 |
92.45 |
11 |
5170 |
卖出 |
| 09:40:36 |
92.45 |
1 |
5171 |
买入 |
| 09:40:39 |
92.45 |
8 |
5179 |
卖出 |
| 09:40:42 |
92.72 |
1 |
5180 |
买入 |
| 09:40:45 |
92.4 |
6 |
5186 |
卖出 |
| 09:40:48 |
92.44 |
1 |
5187 |
卖出 |
| 09:40:51 |
92.36 |
18 |
5205 |
卖出 |
| 09:40:54 |
92.21 |
4 |
5209 |
卖出 |
| 09:40:57 |
92.21 |
10 |
5219 |
买入 |
| 09:41:00 |
92.06 |
4 |
5223 |
卖出 |
| 09:41:03 |
92.21 |
8 |
5231 |
买入 |
| 09:41:06 |
92 |
2 |
5233 |
卖出 |
| 09:41:09 |
92.21 |
7 |
5240 |
买入 |
| 09:41:12 |
92.07 |
5 |
5245 |
卖出 |
| 09:41:15 |
92.2 |
10 |
5255 |
买入 |
| 09:41:18 |
92.32 |
1 |
5256 |
买入 |
| 09:41:21 |
92.09 |
10 |
5266 |
卖出 |
| 09:41:24 |
92.35 |
2 |
5268 |
买入 |
| 09:41:27 |
92.59 |
5 |
5273 |
买入 |
| 09:41:30 |
92.39 |
7 |
5280 |
卖出 |
| 09:41:33 |
92.61 |
3 |
5283 |
买入 |
| 09:41:36 |
92.71 |
7 |
5290 |
买入 |
| 09:41:39 |
92.48 |
2 |
5292 |
卖出 |
| 09:41:42 |
92.46 |
4 |
5296 |
卖出 |
| 09:41:45 |
92.8 |
2 |
5298 |
买入 |
| 09:41:48 |
92.51 |
1 |
5299 |
卖出 |
| 09:41:51 |
92.48 |
8 |
5307 |
卖出 |
| 09:41:54 |
92.77 |
9 |
5316 |
买入 |
| 09:41:57 |
92.75 |
3 |
5319 |
买入 |
| 09:42:00 |
92.5 |
8 |
5327 |
卖出 |
| 09:42:06 |
92.75 |
7 |
5334 |
买入 |
| 09:42:09 |
92.5 |
2 |
5336 |
卖出 |
| 09:42:12 |
92.51 |
14 |
5350 |
买入 |
| 09:42:18 |
92.75 |
14 |
5364 |
买入 |
| 09:42:21 |
92.5 |
1 |
5365 |
卖出 |
| 09:42:24 |
92.5 |
6 |
5371 |
卖出 |
| 09:42:27 |
92.36 |
10 |
5381 |
卖出 |
| 09:42:30 |
92.39 |
1 |
5382 |
买入 |
| 09:42:33 |
92.09 |
13 |
5395 |
卖出 |
| 09:42:36 |
92.4 |
202 |
5597 |
买入 |
| 09:42:39 |
92.8 |
4 |
5601 |
买入 |
| 09:42:42 |
92.49 |
120 |
5721 |
卖出 |
| 09:42:45 |
92.46 |
4 |
5725 |
买入 |
| 09:42:48 |
93.2 |
274 |
5999 |
买入 |
| 09:42:51 |
92.48 |
28 |
6027 |
卖出 |
| 09:42:54 |
93.21 |
142 |
6169 |
买入 |
| 09:42:57 |
93.21 |
72 |
6241 |
买入 |
| 09:43:00 |
93.2 |
9 |
6250 |
卖出 |
| 09:43:03 |
93.44 |
4 |
6254 |
买入 |
| 09:43:06 |
92.8 |
9 |
6263 |
卖出 |
| 09:43:09 |
92.8 |
1 |
6264 |
卖出 |
| 09:43:12 |
92.75 |
33 |
6297 |
卖出 |
| 09:43:15 |
92.8 |
1 |
6298 |
买入 |
| 09:43:18 |
93.07 |
1 |
6299 |
买入 |
| 09:43:21 |
92.8 |
26 |
6325 |
卖出 |
| 09:43:24 |
92.8 |
11 |
6336 |
卖出 |
| 09:43:27 |
92.8 |
3 |
6339 |
买入 |
| 09:43:30 |
92.8 |
8 |
6347 |
卖出 |
| 09:43:33 |
92.81 |
7 |
6354 |
买入 |
| 09:43:39 |
92.8 |
3 |
6357 |
卖出 |
| 09:43:42 |
93.02 |
2 |
6359 |
买入 |
| 09:43:45 |
93.02 |
1 |
6360 |
卖出 |
| 09:43:48 |
93.02 |
3 |
6363 |
卖出 |
| 09:43:54 |
92.97 |
1 |
6364 |
卖出 |
| 09:43:57 |
92.94 |
6 |
6370 |
卖出 |
| 09:44:03 |
92.81 |
1 |
6371 |
卖出 |
| 09:44:06 |
92.8 |
4 |
6375 |
卖出 |
| 09:44:09 |
92.8 |
2 |
6377 |
卖出 |
| 09:44:12 |
92.8 |
5 |
6382 |
卖出 |
| 09:44:15 |
92.81 |
2 |
6384 |
买入 |
| 09:44:18 |
92.82 |
5 |
6389 |
买入 |
| 09:44:21 |
92.82 |
1 |
6390 |
卖出 |
| 09:44:24 |
92.82 |
1 |
6391 |
卖出 |
| 09:44:27 |
92.94 |
2 |
6393 |
买入 |
| 09:44:30 |
92.8 |
25 |
6418 |
卖出 |
| 09:44:36 |
92.76 |
7 |
6425 |
卖出 |
| 09:44:39 |
92.8 |
2 |
6427 |
买入 |
| 09:44:42 |
92.76 |
11 |
6438 |
卖出 |
| 09:44:48 |
92.59 |
2 |
6440 |
卖出 |
| 09:44:54 |
92.76 |
5 |
6445 |
买入 |
| 09:45:06 |
92.76 |
14 |
6459 |
买入 |
| 09:45:09 |
92.76 |
5 |
6464 |
卖出 |
| 09:45:12 |
92.76 |
15 |
6479 |
卖出 |
| 09:45:15 |
92.71 |
8 |
6487 |
卖出 |
| 09:45:18 |
92.56 |
7 |
6494 |
卖出 |