安井食品[603345]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
170.5 |
1 |
1 |
集合竞价 |
| 09:15:06 |
167 |
3 |
3 |
集合竞价 |
| 09:15:09 |
169.55 |
3 |
3 |
集合竞价 |
| 09:15:18 |
169.55 |
4 |
4 |
集合竞价 |
| 09:16:15 |
169.56 |
4 |
4 |
集合竞价 |
| 09:16:21 |
169.55 |
4 |
4 |
集合竞价 |
| 09:17:15 |
169.56 |
5 |
5 |
集合竞价 |
| 09:17:27 |
169.55 |
5 |
5 |
集合竞价 |
| 09:18:18 |
169.55 |
4 |
4 |
集合竞价 |
| 09:20:03 |
167 |
4 |
4 |
集合竞价 |
| 09:20:12 |
167 |
5 |
5 |
集合竞价 |
| 09:20:33 |
167 |
5 |
5 |
集合竞价 |
| 09:20:36 |
167.07 |
5 |
5 |
集合竞价 |
| 09:20:48 |
167.07 |
5 |
5 |
集合竞价 |
| 09:21:21 |
168.53 |
6 |
6 |
集合竞价 |
| 09:22:18 |
167.5 |
7 |
7 |
集合竞价 |
| 09:22:21 |
167.88 |
7 |
7 |
集合竞价 |
| 09:22:33 |
167.88 |
7 |
7 |
集合竞价 |
| 09:23:24 |
167.88 |
9 |
9 |
集合竞价 |
| 09:23:51 |
167 |
56 |
56 |
集合竞价 |
| 09:23:54 |
167 |
60 |
60 |
集合竞价 |
| 09:24:00 |
167 |
65 |
65 |
集合竞价 |
| 09:24:03 |
167 |
66 |
66 |
集合竞价 |
| 09:24:15 |
167 |
67 |
67 |
集合竞价 |
| 09:24:18 |
167 |
71 |
71 |
集合竞价 |
| 09:24:24 |
167 |
72 |
72 |
集合竞价 |
| 09:24:27 |
167 |
76 |
76 |
集合竞价 |
| 09:24:30 |
167 |
76 |
76 |
集合竞价 |
| 09:24:42 |
167.1 |
76 |
76 |
集合竞价 |
| 09:24:48 |
167.1 |
76 |
76 |
集合竞价 |
| 09:24:51 |
167.5 |
76 |
76 |
集合竞价 |
| 09:24:54 |
167.88 |
76 |
76 |
集合竞价 |
| 09:24:57 |
169.56 |
131 |
131 |
集合竞价 |
| 09:25:00 |
169.1 |
170 |
170 |
集合竞价 |
| 09:25:03 |
169.1 |
170 |
340 |
卖出 |
| 09:30:03 |
169 |
13 |
353 |
卖出 |
| 09:30:06 |
168.77 |
24 |
377 |
卖出 |
| 09:30:09 |
169.15 |
38 |
415 |
买入 |
| 09:30:12 |
169.55 |
62 |
477 |
买入 |
| 09:30:15 |
169.68 |
25 |
502 |
买入 |
| 09:30:18 |
170 |
62 |
564 |
买入 |
| 09:30:21 |
170.6 |
40 |
604 |
买入 |
| 09:30:24 |
170.93 |
50 |
654 |
买入 |
| 09:30:27 |
170.91 |
181 |
835 |
卖出 |
| 09:30:30 |
170.02 |
76 |
911 |
卖出 |
| 09:30:33 |
170.04 |
59 |
970 |
买入 |
| 09:30:36 |
170.52 |
24 |
994 |
买入 |
| 09:30:39 |
171.53 |
36 |
1030 |
买入 |
| 09:30:42 |
171.53 |
61 |
1091 |
买入 |
| 09:30:45 |
171.35 |
66 |
1157 |
卖出 |
| 09:30:48 |
171.98 |
54 |
1211 |
买入 |
| 09:30:51 |
172 |
14 |
1225 |
买入 |
| 09:30:54 |
171.77 |
60 |
1285 |
卖出 |
| 09:30:57 |
171.98 |
38 |
1323 |
买入 |
| 09:31:00 |
171.97 |
31 |
1354 |
卖出 |
| 09:31:03 |
171.98 |
28 |
1382 |
买入 |
| 09:31:06 |
172 |
49 |
1431 |
买入 |
| 09:31:09 |
172.06 |
44 |
1475 |
买入 |
| 09:31:12 |
172.08 |
51 |
1526 |
买入 |
| 09:31:15 |
172.1 |
86 |
1612 |
卖出 |
| 09:31:18 |
171.98 |
216 |
1828 |
卖出 |
| 09:31:21 |
171.97 |
161 |
1989 |
卖出 |
| 09:31:24 |
171.58 |
100 |
2089 |
卖出 |
| 09:31:27 |
171.76 |
54 |
2143 |
买入 |
| 09:31:30 |
171.98 |
95 |
2238 |
买入 |
| 09:31:33 |
171.99 |
37 |
2275 |
买入 |
| 09:31:36 |
172 |
75 |
2350 |
买入 |
| 09:31:39 |
172.19 |
31 |
2381 |
买入 |
| 09:31:42 |
172.5 |
52 |
2433 |
买入 |
| 09:31:45 |
172.57 |
18 |
2451 |
买入 |
| 09:31:48 |
172.57 |
30 |
2481 |
买入 |
| 09:31:51 |
172.42 |
52 |
2533 |
卖出 |
| 09:31:54 |
172.49 |
36 |
2569 |
买入 |
| 09:31:57 |
172.5 |
56 |
2625 |
买入 |
| 09:32:00 |
172.57 |
81 |
2706 |
买入 |
| 09:32:03 |
172.6 |
22 |
2728 |
买入 |
| 09:32:06 |
172.76 |
44 |
2772 |
买入 |
| 09:32:09 |
172.76 |
7 |
2779 |
买入 |
| 09:32:12 |
172.85 |
39 |
2818 |
买入 |
| 09:32:15 |
172.98 |
37 |
2855 |
买入 |
| 09:32:18 |
173.11 |
124 |
2979 |
买入 |
| 09:32:21 |
173.12 |
47 |
3026 |
买入 |
| 09:32:24 |
173.12 |
59 |
3085 |
买入 |
| 09:32:27 |
173.11 |
47 |
3132 |
卖出 |
| 09:32:30 |
173.16 |
137 |
3269 |
买入 |
| 09:32:33 |
173.23 |
26 |
3295 |
买入 |
| 09:32:36 |
173.29 |
34 |
3329 |
买入 |
| 09:32:39 |
173.28 |
53 |
3382 |
买入 |
| 09:32:42 |
173.28 |
17 |
3399 |
卖出 |
| 09:32:45 |
173.46 |
23 |
3422 |
买入 |
| 09:32:48 |
173.37 |
22 |
3444 |
卖出 |
| 09:32:51 |
173.41 |
18 |
3462 |
卖出 |
| 09:32:54 |
173.42 |
39 |
3501 |
买入 |
| 09:32:57 |
173.42 |
25 |
3526 |
卖出 |
| 09:33:00 |
173.48 |
10 |
3536 |
买入 |
| 09:33:03 |
173.51 |
73 |
3609 |
买入 |
| 09:33:06 |
173.54 |
90 |
3699 |
买入 |
| 09:33:09 |
173.12 |
297 |
3996 |
卖出 |
| 09:33:12 |
173.01 |
89 |
4085 |
卖出 |
| 09:33:15 |
173.22 |
69 |
4154 |
买入 |
| 09:33:18 |
173.37 |
174 |
4328 |
买入 |
| 09:33:21 |
173.37 |
36 |
4364 |
买入 |
| 09:33:24 |
173.37 |
21 |
4385 |
买入 |
| 09:33:27 |
173.39 |
17 |
4402 |
买入 |
| 09:33:30 |
173.51 |
21 |
4423 |
买入 |
| 09:33:33 |
173.53 |
19 |
4442 |
买入 |
| 09:33:36 |
173.53 |
18 |
4460 |
买入 |
| 09:33:39 |
173.54 |
18 |
4478 |
买入 |
| 09:33:42 |
173.54 |
72 |
4550 |
卖出 |
| 09:33:45 |
173.55 |
81 |
4631 |
买入 |
| 09:33:48 |
173.5 |
81 |
4712 |
卖出 |
| 09:33:51 |
173.39 |
65 |
4777 |
卖出 |
| 09:33:54 |
173.37 |
39 |
4816 |
卖出 |
| 09:33:57 |
173.37 |
99 |
4915 |
卖出 |
| 09:34:00 |
173.42 |
30 |
4945 |
买入 |
| 09:34:03 |
173.11 |
25 |
4970 |
卖出 |
| 09:34:06 |
172.76 |
79 |
5049 |
卖出 |
| 09:34:09 |
172.93 |
84 |
5133 |
买入 |
| 09:34:12 |
172.89 |
60 |
5193 |
卖出 |
| 09:34:15 |
172.88 |
27 |
5220 |
卖出 |
| 09:34:18 |
172.81 |
36 |
5256 |
卖出 |
| 09:34:21 |
172.74 |
9 |
5265 |
卖出 |
| 09:34:24 |
172.52 |
6 |
5271 |
卖出 |
| 09:34:27 |
172.44 |
27 |
5298 |
卖出 |
| 09:34:30 |
172.43 |
6 |
5304 |
卖出 |
| 09:34:33 |
172.18 |
13 |
5317 |
卖出 |
| 09:34:36 |
172.11 |
4 |
5321 |
卖出 |
| 09:34:39 |
171.76 |
32 |
5353 |
卖出 |
| 09:34:42 |
171.65 |
31 |
5384 |
卖出 |
| 09:34:45 |
171.79 |
13 |
5397 |
买入 |
| 09:34:48 |
171.06 |
27 |
5424 |
卖出 |
| 09:34:51 |
171.57 |
12 |
5436 |
买入 |
| 09:34:54 |
171.57 |
50 |
5486 |
买入 |
| 09:34:57 |
171.56 |
100 |
5586 |
卖出 |
| 09:35:00 |
171.56 |
19 |
5605 |
买入 |
| 09:35:03 |
171.56 |
39 |
5644 |
买入 |
| 09:35:06 |
171.41 |
20 |
5664 |
卖出 |
| 09:35:09 |
171.2 |
36 |
5700 |
卖出 |
| 09:35:12 |
170.54 |
29 |
5729 |
卖出 |
| 09:35:15 |
170.3 |
30 |
5759 |
卖出 |
| 09:35:18 |
170.28 |
34 |
5793 |
卖出 |
| 09:35:21 |
170.28 |
6 |
5799 |
买入 |
| 09:35:24 |
170.17 |
21 |
5820 |
卖出 |
| 09:35:27 |
170.05 |
71 |
5891 |
卖出 |
| 09:35:30 |
170.07 |
36 |
5927 |
买入 |
| 09:35:33 |
170.37 |
57 |
5984 |
买入 |
| 09:35:36 |
170.34 |
24 |
6008 |
卖出 |
| 09:35:39 |
170.35 |
34 |
6042 |
买入 |
| 09:35:42 |
170.34 |
39 |
6081 |
卖出 |
| 09:35:45 |
170.27 |
56 |
6137 |
卖出 |
| 09:35:48 |
170.34 |
25 |
6162 |
买入 |
| 09:35:51 |
170.47 |
23 |
6185 |
买入 |
| 09:35:54 |
170.04 |
76 |
6261 |
卖出 |
| 09:35:57 |
169.96 |
49 |
6310 |
卖出 |
| 09:36:00 |
169.94 |
10 |
6320 |
买入 |
| 09:36:03 |
169.93 |
10 |
6330 |
卖出 |
| 09:36:06 |
169.46 |
52 |
6382 |
卖出 |
| 09:36:09 |
169.21 |
43 |
6425 |
卖出 |
| 09:36:12 |
169.36 |
40 |
6465 |
买入 |
| 09:36:15 |
169.35 |
11 |
6476 |
卖出 |
| 09:36:18 |
169.42 |
8 |
6484 |
买入 |
| 09:36:21 |
169.38 |
24 |
6508 |
卖出 |
| 09:36:24 |
169.38 |
14 |
6522 |
卖出 |
| 09:36:27 |
169.28 |
14 |
6536 |
卖出 |
| 09:36:30 |
169.22 |
7 |
6543 |
卖出 |
| 09:36:33 |
168.88 |
46 |
6589 |
卖出 |
| 09:36:36 |
168.93 |
5 |
6594 |
买入 |
| 09:36:39 |
168.93 |
10 |
6604 |
买入 |
| 09:36:42 |
168.78 |
10 |
6614 |
卖出 |
| 09:36:45 |
168.72 |
8 |
6622 |
卖出 |
| 09:36:48 |
168.52 |
2 |
6624 |
卖出 |
| 09:36:51 |
168.54 |
14 |
6638 |
买入 |
| 09:36:54 |
168.52 |
8 |
6646 |
买入 |
| 09:36:57 |
168.54 |
7 |
6653 |
买入 |
| 09:37:00 |
168.62 |
5 |
6658 |
买入 |
| 09:37:03 |
168.48 |
25 |
6683 |
卖出 |
| 09:37:06 |
168.47 |
17 |
6700 |
买入 |
| 09:37:09 |
167.55 |
39 |
6739 |
卖出 |
| 09:37:12 |
167.77 |
11 |
6750 |
买入 |
| 09:37:15 |
168.08 |
41 |
6791 |
买入 |
| 09:37:18 |
167.88 |
1 |
6792 |
卖出 |
| 09:37:21 |
167.88 |
12 |
6804 |
卖出 |
| 09:37:24 |
167.88 |
12 |
6816 |
卖出 |
| 09:37:27 |
167.99 |
4 |
6820 |
买入 |
| 09:37:30 |
167.66 |
35 |
6855 |
卖出 |
| 09:37:33 |
167.67 |
6 |
6861 |
买入 |
| 09:37:36 |
167.6 |
40 |
6901 |
卖出 |
| 09:37:39 |
167.95 |
10 |
6911 |
买入 |
| 09:37:42 |
167.96 |
25 |
6936 |
买入 |
| 09:37:45 |
167.67 |
36 |
6972 |
卖出 |
| 09:37:48 |
167.8 |
26 |
6998 |
买入 |
| 09:37:51 |
167.4 |
42 |
7040 |
卖出 |
| 09:37:54 |
167.43 |
39 |
7079 |
买入 |
| 09:37:57 |
167.38 |
21 |
7100 |
卖出 |
| 09:38:00 |
167.39 |
38 |
7138 |
买入 |
| 09:38:03 |
167.34 |
10 |
7148 |
卖出 |
| 09:38:06 |
167.5 |
51 |
7199 |
买入 |
| 09:38:09 |
167.25 |
82 |
7281 |
卖出 |
| 09:38:12 |
167.17 |
74 |
7355 |
卖出 |
| 09:38:15 |
167.02 |
83 |
7438 |
卖出 |
| 09:38:18 |
167 |
100 |
7538 |
卖出 |
| 09:38:21 |
167.1 |
34 |
7572 |
买入 |
| 09:38:24 |
166.71 |
122 |
7694 |
卖出 |
| 09:38:27 |
167 |
6 |
7700 |
买入 |
| 09:38:30 |
167 |
2 |
7702 |
买入 |
| 09:38:33 |
167 |
31 |
7733 |
买入 |
| 09:38:36 |
167 |
41 |
7774 |
买入 |
| 09:38:39 |
167.61 |
77 |
7851 |
买入 |
| 09:38:42 |
167.26 |
67 |
7918 |
卖出 |
| 09:38:45 |
167.25 |
108 |
8026 |
卖出 |
| 09:38:48 |
167.27 |
50 |
8076 |
买入 |
| 09:38:51 |
167.25 |
18 |
8094 |
买入 |
| 09:38:54 |
167 |
18 |
8112 |
卖出 |
| 09:38:57 |
167.13 |
8 |
8120 |
买入 |
| 09:39:00 |
167.19 |
9 |
8129 |
买入 |
| 09:39:03 |
166.91 |
30 |
8159 |
卖出 |
| 09:39:06 |
166.91 |
16 |
8175 |
买入 |
| 09:39:09 |
166.82 |
42 |
8217 |
卖出 |
| 09:39:12 |
166.82 |
24 |
8241 |
卖出 |
| 09:39:15 |
166.72 |
17 |
8258 |
卖出 |
| 09:39:18 |
166.66 |
57 |
8315 |
卖出 |
| 09:39:21 |
166.71 |
23 |
8338 |
买入 |
| 09:39:24 |
166.6 |
33 |
8371 |
卖出 |
| 09:39:27 |
166.3 |
53 |
8424 |
卖出 |
| 09:39:30 |
166.08 |
49 |
8473 |
卖出 |
| 09:39:33 |
166 |
36 |
8509 |
卖出 |
| 09:39:36 |
166.11 |
34 |
8543 |
买入 |
| 09:39:39 |
166.1 |
101 |
8644 |
卖出 |
| 09:39:42 |
166.08 |
60 |
8704 |
卖出 |
| 09:39:45 |
166.4 |
34 |
8738 |
买入 |
| 09:39:48 |
166.35 |
29 |
8767 |
卖出 |
| 09:39:51 |
166.4 |
24 |
8791 |
买入 |
| 09:39:54 |
166.4 |
36 |
8827 |
买入 |
| 09:39:57 |
166.44 |
21 |
8848 |
买入 |
| 09:40:00 |
166.44 |
31 |
8879 |
买入 |
| 09:40:03 |
166.19 |
58 |
8937 |
卖出 |
| 09:40:06 |
166.28 |
53 |
8990 |
卖出 |
| 09:40:09 |
166.31 |
29 |
9019 |
买入 |
| 09:40:12 |
166.39 |
20 |
9039 |
买入 |
| 09:40:15 |
166.42 |
17 |
9056 |
买入 |
| 09:40:18 |
166.42 |
12 |
9068 |
买入 |
| 09:40:21 |
166.46 |
41 |
9109 |
买入 |
| 09:40:24 |
166.45 |
5 |
9114 |
卖出 |
| 09:40:27 |
166.46 |
25 |
9139 |
买入 |
| 09:40:30 |
166.49 |
2 |
9141 |
买入 |
| 09:40:33 |
166.6 |
43 |
9184 |
买入 |
| 09:40:36 |
166.67 |
47 |
9231 |
买入 |
| 09:40:39 |
166.63 |
14 |
9245 |
卖出 |
| 09:40:42 |
166.63 |
10 |
9255 |
卖出 |
| 09:40:45 |
166.42 |
52 |
9307 |
卖出 |
| 09:40:48 |
166.16 |
24 |
9331 |
卖出 |
| 09:40:51 |
166.4 |
19 |
9350 |
买入 |
| 09:40:54 |
166.37 |
9 |
9359 |
卖出 |
| 09:40:57 |
166.29 |
11 |
9370 |
买入 |
| 09:41:00 |
166.27 |
30 |
9400 |
卖出 |
| 09:41:03 |
166.28 |
28 |
9428 |
买入 |
| 09:41:06 |
166.28 |
26 |
9454 |
买入 |
| 09:41:09 |
166.28 |
4 |
9458 |
买入 |
| 09:41:12 |
166.42 |
100 |
9558 |
买入 |
| 09:41:15 |
166.48 |
19 |
9577 |
买入 |
| 09:41:18 |
166.5 |
20 |
9597 |
买入 |
| 09:41:21 |
166.48 |
17 |
9614 |
卖出 |
| 09:41:24 |
166.42 |
9 |
9623 |
卖出 |
| 09:41:27 |
166.48 |
8 |
9631 |
买入 |
| 09:41:30 |
166.34 |
13 |
9644 |
卖出 |
| 09:41:33 |
166.29 |
7 |
9651 |
卖出 |
| 09:41:36 |
166.34 |
40 |
9691 |
买入 |
| 09:41:39 |
166.32 |
14 |
9705 |
卖出 |
| 09:41:42 |
166.38 |
11 |
9716 |
买入 |
| 09:41:45 |
166.34 |
21 |
9737 |
卖出 |
| 09:41:48 |
166.53 |
18 |
9755 |
买入 |
| 09:41:51 |
166.3 |
24 |
9779 |
卖出 |
| 09:41:54 |
166.3 |
2 |
9781 |
买入 |
| 09:41:57 |
166.34 |
3 |
9784 |
买入 |
| 09:42:00 |
166.2 |
23 |
9807 |
卖出 |
| 09:42:03 |
166.25 |
43 |
9850 |
买入 |
| 09:42:06 |
166.25 |
15 |
9865 |
买入 |
| 09:42:09 |
166.21 |
7 |
9872 |
卖出 |
| 09:42:12 |
166.13 |
5 |
9877 |
卖出 |
| 09:42:15 |
166.21 |
43 |
9920 |
买入 |
| 09:42:18 |
166.15 |
14 |
9934 |
卖出 |
| 09:42:21 |
166.21 |
12 |
9946 |
买入 |
| 09:42:24 |
166.21 |
6 |
9952 |
买入 |
| 09:42:27 |
166.21 |
4 |
9956 |
买入 |
| 09:42:30 |
166.21 |
29 |
9985 |
买入 |
| 09:42:33 |
166.21 |
12 |
9997 |
买入 |
| 09:42:36 |
166.21 |
47 |
10044 |
买入 |
| 09:42:39 |
166.18 |
33 |
10077 |
卖出 |
| 09:42:42 |
166.11 |
16 |
10093 |
卖出 |
| 09:42:45 |
166.18 |
25 |
10118 |
卖出 |
| 09:42:48 |
166.17 |
30 |
10148 |
卖出 |
| 09:42:51 |
166.25 |
49 |
10197 |
买入 |
| 09:42:54 |
166.15 |
17 |
10214 |
卖出 |
| 09:42:57 |
166.01 |
70 |
10284 |
卖出 |
| 09:43:00 |
166 |
105 |
10389 |
卖出 |
| 09:43:03 |
166.01 |
140 |
10529 |
买入 |
| 09:43:06 |
166 |
73 |
10602 |
卖出 |
| 09:43:09 |
166 |
41 |
10643 |
买入 |
| 09:43:12 |
165.98 |
34 |
10677 |
卖出 |
| 09:43:15 |
165.78 |
33 |
10710 |
卖出 |