千禾味业[603027]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
23.45 |
4 |
4 |
集合竞价 |
| 09:15:07 |
23.45 |
4 |
4 |
集合竞价 |
| 09:15:10 |
23.45 |
10 |
10 |
集合竞价 |
| 09:15:13 |
23.45 |
10 |
10 |
集合竞价 |
| 09:15:28 |
23.76 |
58 |
58 |
集合竞价 |
| 09:15:46 |
23.76 |
58 |
58 |
集合竞价 |
| 09:15:58 |
23.58 |
58 |
58 |
集合竞价 |
| 09:16:13 |
23.76 |
58 |
58 |
集合竞价 |
| 09:16:28 |
23.58 |
66 |
66 |
集合竞价 |
| 09:16:37 |
23.76 |
58 |
58 |
集合竞价 |
| 09:16:43 |
23.7 |
58 |
58 |
集合竞价 |
| 09:17:58 |
23.7 |
59 |
59 |
集合竞价 |
| 09:18:16 |
23.7 |
59 |
59 |
集合竞价 |
| 09:18:19 |
23.5 |
20 |
20 |
集合竞价 |
| 09:18:22 |
23.45 |
20 |
20 |
集合竞价 |
| 09:18:49 |
23.45 |
20 |
20 |
集合竞价 |
| 09:19:52 |
23.45 |
20 |
20 |
集合竞价 |
| 09:20:04 |
23.45 |
23 |
23 |
集合竞价 |
| 09:20:10 |
23.45 |
23 |
23 |
集合竞价 |
| 09:20:22 |
23.45 |
23 |
23 |
集合竞价 |
| 09:20:31 |
23.45 |
23 |
23 |
集合竞价 |
| 09:20:37 |
23.45 |
23 |
23 |
集合竞价 |
| 09:21:04 |
23.47 |
23 |
23 |
集合竞价 |
| 09:21:22 |
23.47 |
23 |
23 |
集合竞价 |
| 09:21:40 |
23.47 |
23 |
23 |
集合竞价 |
| 09:22:01 |
23.47 |
29 |
29 |
集合竞价 |
| 09:22:04 |
23.47 |
29 |
29 |
集合竞价 |
| 09:22:31 |
23.47 |
29 |
29 |
集合竞价 |
| 09:22:43 |
23.47 |
39 |
39 |
集合竞价 |
| 09:22:46 |
23.47 |
39 |
39 |
集合竞价 |
| 09:23:01 |
23.47 |
39 |
39 |
集合竞价 |
| 09:23:22 |
23.47 |
39 |
39 |
集合竞价 |
| 09:23:25 |
23.47 |
40 |
40 |
集合竞价 |
| 09:23:31 |
23.47 |
44 |
44 |
集合竞价 |
| 09:23:34 |
23.47 |
45 |
45 |
集合竞价 |
| 09:23:37 |
23.47 |
45 |
45 |
集合竞价 |
| 09:23:49 |
23.47 |
55 |
55 |
集合竞价 |
| 09:23:52 |
23.47 |
55 |
55 |
集合竞价 |
| 09:24:01 |
23.47 |
58 |
58 |
集合竞价 |
| 09:24:04 |
23.5 |
58 |
58 |
集合竞价 |
| 09:24:10 |
23.5 |
60 |
60 |
集合竞价 |
| 09:24:16 |
23.5 |
60 |
60 |
集合竞价 |
| 09:24:19 |
23.5 |
60 |
60 |
集合竞价 |
| 09:24:31 |
23.68 |
110 |
110 |
集合竞价 |
| 09:24:34 |
23.68 |
191 |
191 |
集合竞价 |
| 09:24:37 |
23.68 |
191 |
191 |
集合竞价 |
| 09:24:43 |
23.68 |
197 |
197 |
集合竞价 |
| 09:24:46 |
23.68 |
197 |
197 |
集合竞价 |
| 09:24:49 |
23.68 |
207 |
207 |
集合竞价 |
| 09:24:52 |
23.68 |
220 |
220 |
集合竞价 |
| 09:24:55 |
23.68 |
332 |
332 |
集合竞价 |
| 09:24:58 |
23.68 |
414 |
414 |
集合竞价 |
| 09:25:01 |
23.68 |
532 |
946 |
买入 |
| 09:30:01 |
23.6 |
254 |
1200 |
卖出 |
| 09:30:04 |
23.69 |
129 |
1329 |
买入 |
| 09:30:07 |
23.68 |
129 |
1458 |
卖出 |
| 09:30:10 |
23.68 |
238 |
1696 |
买入 |
| 09:30:13 |
23.7 |
139 |
1835 |
买入 |
| 09:30:16 |
23.72 |
106 |
1941 |
买入 |
| 09:30:19 |
23.8 |
211 |
2152 |
买入 |
| 09:30:22 |
23.84 |
82 |
2234 |
买入 |
| 09:30:25 |
23.87 |
233 |
2467 |
买入 |
| 09:30:28 |
23.8 |
89 |
2556 |
卖出 |
| 09:30:31 |
23.85 |
33 |
2589 |
买入 |
| 09:30:34 |
23.88 |
683 |
3272 |
买入 |
| 09:30:37 |
23.81 |
47 |
3319 |
卖出 |
| 09:30:40 |
23.8 |
52 |
3371 |
卖出 |
| 09:30:43 |
23.87 |
69 |
3440 |
买入 |
| 09:30:46 |
23.89 |
103 |
3543 |
买入 |
| 09:30:49 |
23.89 |
80 |
3623 |
买入 |
| 09:30:52 |
23.87 |
189 |
3812 |
卖出 |
| 09:30:55 |
23.86 |
95 |
3907 |
买入 |
| 09:30:58 |
23.9 |
180 |
4087 |
买入 |
| 09:31:01 |
23.88 |
94 |
4181 |
卖出 |
| 09:31:04 |
23.9 |
88 |
4269 |
买入 |
| 09:31:07 |
23.9 |
180 |
4449 |
买入 |
| 09:31:10 |
23.92 |
126 |
4575 |
买入 |
| 09:31:13 |
23.93 |
147 |
4722 |
买入 |
| 09:31:16 |
23.9 |
158 |
4880 |
卖出 |
| 09:31:19 |
23.92 |
227 |
5107 |
买入 |
| 09:31:22 |
23.93 |
158 |
5265 |
卖出 |
| 09:31:25 |
23.94 |
215 |
5480 |
卖出 |
| 09:31:28 |
23.96 |
406 |
5886 |
买入 |
| 09:31:31 |
23.98 |
112 |
5998 |
买入 |
| 09:31:34 |
24.05 |
903 |
6901 |
买入 |
| 09:31:37 |
24.06 |
205 |
7106 |
买入 |
| 09:31:40 |
24.1 |
92 |
7198 |
买入 |
| 09:31:43 |
24.13 |
150 |
7348 |
买入 |
| 09:31:46 |
24.16 |
376 |
7724 |
买入 |
| 09:31:49 |
24.18 |
112 |
7836 |
买入 |
| 09:31:52 |
24.13 |
155 |
7991 |
卖出 |
| 09:31:55 |
24.11 |
128 |
8119 |
卖出 |
| 09:31:58 |
24.07 |
123 |
8242 |
卖出 |
| 09:32:01 |
24.09 |
78 |
8320 |
买入 |
| 09:32:04 |
24.06 |
184 |
8504 |
卖出 |
| 09:32:07 |
24.06 |
86 |
8590 |
卖出 |
| 09:32:10 |
24.07 |
86 |
8676 |
卖出 |
| 09:32:13 |
24.07 |
47 |
8723 |
买入 |
| 09:32:16 |
24.05 |
107 |
8830 |
卖出 |
| 09:32:19 |
24.01 |
60 |
8890 |
卖出 |
| 09:32:22 |
24.04 |
201 |
9091 |
买入 |
| 09:32:25 |
24.04 |
128 |
9219 |
买入 |
| 09:32:28 |
24.01 |
95 |
9314 |
卖出 |
| 09:32:31 |
24.01 |
24 |
9338 |
卖出 |
| 09:32:34 |
24 |
187 |
9525 |
卖出 |
| 09:32:37 |
24 |
13 |
9538 |
买入 |
| 09:32:40 |
23.98 |
11 |
9549 |
卖出 |
| 09:32:43 |
23.94 |
35 |
9584 |
卖出 |
| 09:32:46 |
23.95 |
13 |
9597 |
买入 |
| 09:32:49 |
23.95 |
44 |
9641 |
卖出 |
| 09:32:52 |
23.98 |
131 |
9772 |
买入 |
| 09:32:55 |
23.98 |
234 |
10006 |
卖出 |
| 09:32:58 |
23.99 |
27 |
10033 |
买入 |
| 09:33:01 |
23.97 |
273 |
10306 |
卖出 |
| 09:33:04 |
24.01 |
308 |
10614 |
买入 |
| 09:33:07 |
24 |
404 |
11018 |
卖出 |
| 09:33:10 |
24 |
155 |
11173 |
卖出 |
| 09:33:13 |
23.99 |
156 |
11329 |
卖出 |
| 09:33:16 |
23.9 |
131 |
11460 |
卖出 |
| 09:33:19 |
23.92 |
92 |
11552 |
买入 |
| 09:33:22 |
23.92 |
60 |
11612 |
卖出 |
| 09:33:25 |
23.83 |
196 |
11808 |
卖出 |
| 09:33:28 |
23.87 |
57 |
11865 |
买入 |
| 09:33:31 |
23.89 |
44 |
11909 |
买入 |
| 09:33:34 |
23.86 |
117 |
12026 |
卖出 |
| 09:33:37 |
23.87 |
98 |
12124 |
买入 |
| 09:33:40 |
23.84 |
13 |
12137 |
卖出 |
| 09:33:43 |
23.81 |
133 |
12270 |
卖出 |
| 09:33:46 |
23.85 |
184 |
12454 |
买入 |
| 09:33:49 |
23.85 |
66 |
12520 |
卖出 |
| 09:33:52 |
23.88 |
40 |
12560 |
买入 |
| 09:33:55 |
23.88 |
237 |
12797 |
买入 |
| 09:33:58 |
23.88 |
43 |
12840 |
买入 |
| 09:34:01 |
23.88 |
91 |
12931 |
卖出 |
| 09:34:04 |
23.89 |
20 |
12951 |
买入 |
| 09:34:07 |
23.89 |
17 |
12968 |
买入 |
| 09:34:10 |
23.91 |
55 |
13023 |
买入 |
| 09:34:13 |
23.9 |
26 |
13049 |
卖出 |
| 09:34:16 |
23.92 |
61 |
13110 |
买入 |
| 09:34:19 |
23.89 |
113 |
13223 |
卖出 |
| 09:34:22 |
23.9 |
89 |
13312 |
买入 |
| 09:34:25 |
23.91 |
82 |
13394 |
买入 |
| 09:34:28 |
23.88 |
28 |
13422 |
卖出 |
| 09:34:31 |
23.88 |
19 |
13441 |
买入 |
| 09:34:34 |
23.89 |
32 |
13473 |
买入 |
| 09:34:37 |
23.88 |
23 |
13496 |
卖出 |
| 09:34:40 |
23.89 |
20 |
13516 |
买入 |
| 09:34:43 |
23.89 |
60 |
13576 |
卖出 |
| 09:34:46 |
23.91 |
155 |
13731 |
买入 |
| 09:34:49 |
23.91 |
52 |
13783 |
买入 |
| 09:34:52 |
23.92 |
20 |
13803 |
买入 |
| 09:34:55 |
23.92 |
3 |
13806 |
买入 |
| 09:34:58 |
23.95 |
131 |
13937 |
买入 |
| 09:35:01 |
23.95 |
48 |
13985 |
卖出 |
| 09:35:04 |
23.9 |
125 |
14110 |
卖出 |
| 09:35:07 |
23.89 |
148 |
14258 |
卖出 |
| 09:35:10 |
23.87 |
72 |
14330 |
卖出 |
| 09:35:13 |
23.87 |
178 |
14508 |
买入 |
| 09:35:16 |
23.84 |
62 |
14570 |
卖出 |
| 09:35:19 |
23.86 |
31 |
14601 |
买入 |
| 09:35:22 |
23.86 |
44 |
14645 |
买入 |
| 09:35:25 |
23.86 |
31 |
14676 |
卖出 |
| 09:35:28 |
23.9 |
40 |
14716 |
买入 |
| 09:35:31 |
23.9 |
56 |
14772 |
买入 |
| 09:35:34 |
23.89 |
49 |
14821 |
卖出 |
| 09:35:37 |
23.9 |
14 |
14835 |
买入 |
| 09:35:40 |
23.9 |
40 |
14875 |
买入 |
| 09:35:43 |
23.91 |
111 |
14986 |
买入 |
| 09:35:46 |
23.91 |
30 |
15016 |
买入 |
| 09:35:49 |
23.91 |
67 |
15083 |
卖出 |
| 09:35:52 |
23.91 |
127 |
15210 |
卖出 |
| 09:35:55 |
23.9 |
74 |
15284 |
卖出 |
| 09:35:58 |
23.89 |
13 |
15297 |
卖出 |
| 09:36:01 |
23.88 |
11 |
15308 |
卖出 |
| 09:36:04 |
23.89 |
102 |
15410 |
买入 |
| 09:36:07 |
23.86 |
180 |
15590 |
卖出 |
| 09:36:10 |
23.84 |
188 |
15778 |
卖出 |
| 09:36:13 |
23.84 |
467 |
16245 |
买入 |
| 09:36:16 |
23.83 |
1365 |
17610 |
卖出 |
| 09:36:19 |
23.83 |
1331 |
18941 |
买入 |
| 09:36:22 |
23.85 |
185 |
19126 |
买入 |
| 09:36:25 |
23.82 |
410 |
19536 |
卖出 |
| 09:36:28 |
23.82 |
87 |
19623 |
卖出 |
| 09:36:31 |
23.82 |
1225 |
20848 |
卖出 |
| 09:36:34 |
23.83 |
636 |
21484 |
买入 |
| 09:36:37 |
23.84 |
306 |
21790 |
买入 |
| 09:36:40 |
23.83 |
105 |
21895 |
买入 |
| 09:36:43 |
23.83 |
28 |
21923 |
买入 |
| 09:36:46 |
23.81 |
12 |
21935 |
卖出 |
| 09:36:49 |
23.81 |
91 |
22026 |
卖出 |
| 09:36:52 |
23.82 |
106 |
22132 |
买入 |
| 09:36:55 |
23.82 |
65 |
22197 |
买入 |
| 09:36:58 |
23.8 |
129 |
22326 |
卖出 |
| 09:37:01 |
23.8 |
18 |
22344 |
卖出 |
| 09:37:04 |
23.8 |
243 |
22587 |
卖出 |
| 09:37:07 |
23.74 |
332 |
22919 |
卖出 |
| 09:37:10 |
23.73 |
150 |
23069 |
卖出 |
| 09:37:13 |
23.74 |
246 |
23315 |
买入 |
| 09:37:16 |
23.73 |
63 |
23378 |
卖出 |
| 09:37:19 |
23.75 |
13 |
23391 |
买入 |
| 09:37:22 |
23.74 |
23 |
23414 |
卖出 |
| 09:37:25 |
23.75 |
6 |
23420 |
买入 |
| 09:37:28 |
23.75 |
26 |
23446 |
买入 |
| 09:37:31 |
23.74 |
38 |
23484 |
卖出 |
| 09:37:34 |
23.74 |
34 |
23518 |
卖出 |
| 09:37:37 |
23.74 |
4 |
23522 |
买入 |
| 09:37:40 |
23.74 |
20 |
23542 |
买入 |
| 09:37:43 |
23.76 |
49 |
23591 |
买入 |
| 09:37:46 |
23.76 |
24 |
23615 |
买入 |
| 09:37:49 |
23.76 |
27 |
23642 |
买入 |
| 09:37:52 |
23.76 |
94 |
23736 |
买入 |
| 09:37:55 |
23.77 |
67 |
23803 |
买入 |
| 09:37:58 |
23.76 |
53 |
23856 |
卖出 |
| 09:38:01 |
23.74 |
92 |
23948 |
卖出 |
| 09:38:04 |
23.77 |
168 |
24116 |
买入 |
| 09:38:07 |
23.77 |
55 |
24171 |
卖出 |
| 09:38:10 |
23.77 |
53 |
24224 |
买入 |
| 09:38:13 |
23.76 |
5 |
24229 |
卖出 |
| 09:38:16 |
23.75 |
21 |
24250 |
卖出 |
| 09:38:19 |
23.75 |
29 |
24279 |
卖出 |
| 09:38:22 |
23.75 |
20 |
24299 |
卖出 |
| 09:38:25 |
23.77 |
52 |
24351 |
买入 |
| 09:38:28 |
23.76 |
5 |
24356 |
卖出 |
| 09:38:31 |
23.77 |
5 |
24361 |
买入 |
| 09:38:34 |
23.75 |
48 |
24409 |
卖出 |
| 09:38:37 |
23.76 |
38 |
24447 |
买入 |
| 09:38:40 |
23.75 |
23 |
24470 |
卖出 |
| 09:38:43 |
23.76 |
197 |
24667 |
买入 |
| 09:38:46 |
23.76 |
11 |
24678 |
买入 |
| 09:38:49 |
23.75 |
10 |
24688 |
卖出 |
| 09:38:52 |
23.76 |
6 |
24694 |
买入 |
| 09:38:55 |
23.76 |
96 |
24790 |
买入 |
| 09:38:58 |
23.76 |
5 |
24795 |
买入 |
| 09:39:01 |
23.74 |
154 |
24949 |
卖出 |
| 09:39:04 |
23.73 |
345 |
25294 |
卖出 |
| 09:39:07 |
23.74 |
117 |
25411 |
买入 |
| 09:39:10 |
23.71 |
410 |
25821 |
卖出 |
| 09:39:13 |
23.71 |
56 |
25877 |
卖出 |
| 09:39:16 |
23.71 |
11 |
25888 |
卖出 |
| 09:39:19 |
23.71 |
64 |
25952 |
卖出 |
| 09:39:22 |
23.7 |
23 |
25975 |
卖出 |
| 09:39:25 |
23.72 |
46 |
26021 |
买入 |
| 09:39:28 |
23.72 |
15 |
26036 |
买入 |
| 09:39:31 |
23.72 |
73 |
26109 |
买入 |
| 09:39:34 |
23.72 |
12 |
26121 |
买入 |
| 09:39:37 |
23.71 |
14 |
26135 |
卖出 |
| 09:39:40 |
23.71 |
35 |
26170 |
买入 |
| 09:39:43 |
23.71 |
34 |
26204 |
买入 |
| 09:39:46 |
23.74 |
221 |
26425 |
买入 |
| 09:39:49 |
23.76 |
16 |
26441 |
买入 |
| 09:39:52 |
23.76 |
4 |
26445 |
买入 |
| 09:39:55 |
23.76 |
11 |
26456 |
卖出 |
| 09:39:58 |
23.77 |
5 |
26461 |
买入 |
| 09:40:01 |
23.77 |
13 |
26474 |
买入 |
| 09:40:04 |
23.76 |
34 |
26508 |
卖出 |
| 09:40:07 |
23.74 |
78 |
26586 |
卖出 |
| 09:40:10 |
23.74 |
20 |
26606 |
买入 |
| 09:40:13 |
23.74 |
21 |
26627 |
买入 |
| 09:40:16 |
23.74 |
16 |
26643 |
卖出 |
| 09:40:19 |
23.77 |
86 |
26729 |
买入 |
| 09:40:22 |
23.74 |
159 |
26888 |
卖出 |
| 09:40:25 |
23.76 |
8 |
26896 |
买入 |
| 09:40:28 |
23.73 |
60 |
26956 |
卖出 |
| 09:40:31 |
23.71 |
362 |
27318 |
卖出 |
| 09:40:34 |
23.73 |
11 |
27329 |
买入 |
| 09:40:37 |
23.73 |
2 |
27331 |
买入 |
| 09:40:40 |
23.73 |
12 |
27343 |
买入 |
| 09:40:43 |
23.72 |
13 |
27356 |
卖出 |
| 09:40:46 |
23.71 |
51 |
27407 |
卖出 |
| 09:40:49 |
23.71 |
118 |
27525 |
卖出 |
| 09:40:52 |
23.69 |
512 |
28037 |
卖出 |
| 09:40:55 |
23.68 |
218 |
28255 |
卖出 |
| 09:40:58 |
23.68 |
151 |
28406 |
买入 |
| 09:41:01 |
23.68 |
33 |
28439 |
买入 |
| 09:41:04 |
23.68 |
69 |
28508 |
买入 |
| 09:41:07 |
23.67 |
41 |
28549 |
卖出 |
| 09:41:10 |
23.66 |
44 |
28593 |
卖出 |
| 09:41:13 |
23.71 |
18 |
28611 |
买入 |
| 09:41:16 |
23.66 |
197 |
28808 |
卖出 |
| 09:41:19 |
23.67 |
33 |
28841 |
买入 |
| 09:41:22 |
23.67 |
1 |
28842 |
卖出 |
| 09:41:25 |
23.68 |
7 |
28849 |
买入 |
| 09:41:28 |
23.68 |
16 |
28865 |
买入 |
| 09:41:31 |
23.7 |
75 |
28940 |
买入 |
| 09:41:34 |
23.7 |
31 |
28971 |
卖出 |
| 09:41:37 |
23.71 |
55 |
29026 |
买入 |
| 09:41:40 |
23.72 |
5 |
29031 |
买入 |
| 09:41:43 |
23.7 |
21 |
29052 |
卖出 |
| 09:41:46 |
23.7 |
18 |
29070 |
卖出 |
| 09:41:49 |
23.74 |
10 |
29080 |
买入 |
| 09:41:52 |
23.74 |
7 |
29087 |
买入 |
| 09:41:55 |
23.74 |
6 |
29093 |
买入 |
| 09:41:58 |
23.75 |
28 |
29121 |
买入 |
| 09:42:01 |
23.75 |
9 |
29130 |
买入 |
| 09:42:04 |
23.75 |
86 |
29216 |
买入 |
| 09:42:07 |
23.74 |
21 |
29237 |
卖出 |
| 09:42:10 |
23.72 |
65 |
29302 |
卖出 |
| 09:42:13 |
23.71 |
42 |
29344 |
卖出 |
| 09:42:16 |
23.71 |
82 |
29426 |
买入 |
| 09:42:19 |
23.69 |
43 |
29469 |
卖出 |