绝味食品[603517]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:02 |
40.68 |
2 |
2 |
集合竞价 |
09:15:04 |
40.02 |
5 |
5 |
集合竞价 |
09:15:07 |
40.43 |
37 |
37 |
集合竞价 |
09:15:25 |
40.43 |
38 |
38 |
集合竞价 |
09:15:28 |
40.5 |
38 |
38 |
集合竞价 |
09:15:31 |
40.27 |
40 |
40 |
集合竞价 |
09:15:52 |
40.2 |
40 |
40 |
集合竞价 |
09:16:04 |
40.2 |
51 |
51 |
集合竞价 |
09:16:07 |
40.2 |
21 |
21 |
集合竞价 |
09:16:22 |
40.2 |
10 |
10 |
集合竞价 |
09:17:46 |
40.2 |
13 |
13 |
集合竞价 |
09:18:34 |
40.2 |
15 |
15 |
集合竞价 |
09:19:04 |
40.2 |
15 |
15 |
集合竞价 |
09:19:31 |
40.2 |
15 |
15 |
集合竞价 |
09:19:40 |
40.2 |
17 |
17 |
集合竞价 |
09:20:01 |
40.2 |
18 |
18 |
集合竞价 |
09:20:07 |
40.2 |
18 |
18 |
集合竞价 |
09:20:28 |
40.2 |
18 |
18 |
集合竞价 |
09:20:40 |
40.2 |
18 |
18 |
集合竞价 |
09:20:55 |
40.2 |
30 |
30 |
集合竞价 |
09:21:34 |
40.2 |
30 |
30 |
集合竞价 |
09:22:28 |
40.2 |
30 |
30 |
集合竞价 |
09:22:40 |
40.2 |
41 |
41 |
集合竞价 |
09:22:49 |
40.2 |
41 |
41 |
集合竞价 |
09:23:25 |
40.2 |
50 |
50 |
集合竞价 |
09:23:31 |
40.2 |
50 |
50 |
集合竞价 |
09:23:37 |
40.2 |
52 |
52 |
集合竞价 |
09:23:40 |
40.2 |
66 |
66 |
集合竞价 |
09:23:46 |
40.2 |
74 |
74 |
集合竞价 |
09:24:01 |
40.2 |
74 |
74 |
集合竞价 |
09:24:10 |
40.2 |
74 |
74 |
集合竞价 |
09:24:16 |
40.2 |
74 |
74 |
集合竞价 |
09:24:22 |
40.2 |
75 |
75 |
集合竞价 |
09:24:25 |
40.2 |
76 |
76 |
集合竞价 |
09:24:34 |
40.21 |
76 |
76 |
集合竞价 |
09:24:43 |
40.21 |
76 |
76 |
集合竞价 |
09:24:50 |
40.21 |
79 |
79 |
集合竞价 |
09:24:53 |
40.21 |
79 |
79 |
集合竞价 |
09:24:55 |
40.21 |
82 |
82 |
集合竞价 |
09:24:58 |
40.21 |
82 |
82 |
集合竞价 |
09:25:01 |
40.23 |
91 |
173 |
卖出 |
09:30:01 |
40.23 |
2 |
175 |
卖出 |
09:30:04 |
40.27 |
16 |
191 |
买入 |
09:30:07 |
40.3 |
12 |
203 |
买入 |
09:30:11 |
40.3 |
24 |
227 |
卖出 |
09:30:13 |
40.36 |
19 |
246 |
买入 |
09:30:16 |
40.39 |
27 |
273 |
买入 |
09:30:20 |
40.31 |
34 |
307 |
卖出 |
09:30:22 |
40.41 |
93 |
400 |
买入 |
09:30:25 |
40.42 |
59 |
459 |
买入 |
09:30:28 |
40.43 |
48 |
507 |
买入 |
09:30:32 |
40.47 |
29 |
536 |
买入 |
09:30:35 |
40.5 |
33 |
569 |
买入 |
09:30:37 |
40.52 |
14 |
583 |
买入 |
09:30:41 |
40.55 |
31 |
614 |
买入 |
09:30:43 |
40.54 |
29 |
643 |
卖出 |
09:30:46 |
40.54 |
88 |
731 |
买入 |
09:30:49 |
40.49 |
21 |
752 |
卖出 |
09:30:53 |
40.47 |
31 |
783 |
卖出 |
09:30:55 |
40.45 |
65 |
848 |
卖出 |
09:30:59 |
40.45 |
47 |
895 |
买入 |
09:31:01 |
40.49 |
45 |
940 |
买入 |
09:31:04 |
40.53 |
41 |
981 |
买入 |
09:31:07 |
40.55 |
67 |
1048 |
买入 |
09:31:10 |
40.5 |
115 |
1163 |
卖出 |
09:31:13 |
40.53 |
36 |
1199 |
买入 |
09:31:16 |
40.49 |
62 |
1261 |
卖出 |
09:31:19 |
40.55 |
54 |
1315 |
买入 |
09:31:22 |
40.58 |
103 |
1418 |
买入 |
09:31:26 |
40.59 |
34 |
1452 |
买入 |
09:31:29 |
40.65 |
48 |
1500 |
买入 |
09:31:32 |
40.65 |
26 |
1526 |
买入 |
09:31:34 |
40.65 |
7 |
1533 |
买入 |
09:31:37 |
40.63 |
7 |
1540 |
卖出 |
09:31:40 |
40.65 |
20 |
1560 |
买入 |
09:31:43 |
40.65 |
22 |
1582 |
买入 |
09:31:47 |
40.68 |
84 |
1666 |
买入 |
09:31:49 |
40.66 |
39 |
1705 |
卖出 |
09:31:52 |
40.67 |
7 |
1712 |
买入 |
09:31:55 |
40.67 |
4 |
1716 |
买入 |
09:31:58 |
40.67 |
53 |
1769 |
买入 |
09:32:01 |
40.67 |
107 |
1876 |
卖出 |
09:32:04 |
40.62 |
31 |
1907 |
卖出 |
09:32:07 |
40.68 |
90 |
1997 |
买入 |
09:32:10 |
40.7 |
30 |
2027 |
买入 |
09:32:13 |
40.68 |
21 |
2048 |
卖出 |
09:32:16 |
40.67 |
14 |
2062 |
卖出 |
09:32:19 |
40.62 |
43 |
2105 |
卖出 |
09:32:23 |
40.69 |
73 |
2178 |
买入 |
09:32:25 |
40.72 |
79 |
2257 |
买入 |
09:32:28 |
40.71 |
81 |
2338 |
卖出 |
09:32:31 |
40.72 |
38 |
2376 |
买入 |
09:32:34 |
40.7 |
60 |
2436 |
卖出 |
09:32:37 |
40.71 |
48 |
2484 |
买入 |
09:32:41 |
40.75 |
49 |
2533 |
买入 |
09:32:43 |
40.75 |
14 |
2547 |
卖出 |
09:32:47 |
40.75 |
27 |
2574 |
买入 |
09:32:49 |
40.75 |
40 |
2614 |
买入 |
09:32:52 |
40.72 |
12 |
2626 |
卖出 |
09:32:55 |
40.77 |
76 |
2702 |
买入 |
09:32:58 |
40.78 |
80 |
2782 |
买入 |
09:33:01 |
40.83 |
51 |
2833 |
买入 |
09:33:05 |
40.81 |
5 |
2838 |
卖出 |
09:33:07 |
40.76 |
212 |
3050 |
卖出 |
09:33:11 |
40.77 |
44 |
3094 |
买入 |
09:33:13 |
40.76 |
51 |
3145 |
卖出 |
09:33:17 |
40.76 |
130 |
3275 |
卖出 |
09:33:19 |
40.74 |
11 |
3286 |
卖出 |
09:33:22 |
40.72 |
11 |
3297 |
卖出 |
09:33:25 |
40.7 |
8 |
3305 |
卖出 |
09:33:28 |
40.7 |
39 |
3344 |
卖出 |
09:33:31 |
40.69 |
59 |
3403 |
卖出 |
09:33:34 |
40.68 |
102 |
3505 |
卖出 |
09:33:38 |
40.66 |
53 |
3558 |
卖出 |
09:33:40 |
40.68 |
2 |
3560 |
买入 |
09:33:44 |
40.66 |
30 |
3590 |
卖出 |
09:33:47 |
40.61 |
14 |
3604 |
卖出 |
09:33:49 |
40.62 |
15 |
3619 |
买入 |
09:33:52 |
40.66 |
64 |
3683 |
买入 |
09:33:55 |
40.65 |
54 |
3737 |
卖出 |
09:33:58 |
40.66 |
25 |
3762 |
卖出 |
09:34:02 |
40.68 |
31 |
3793 |
买入 |
09:34:05 |
40.67 |
33 |
3826 |
卖出 |
09:34:07 |
40.66 |
18 |
3844 |
卖出 |
09:34:10 |
40.66 |
18 |
3862 |
卖出 |
09:34:13 |
40.65 |
5 |
3867 |
卖出 |
09:34:16 |
40.65 |
17 |
3884 |
卖出 |
09:34:19 |
40.65 |
17 |
3901 |
卖出 |
09:34:22 |
40.65 |
6 |
3907 |
卖出 |
09:34:26 |
40.65 |
7 |
3914 |
卖出 |
09:34:29 |
40.62 |
14 |
3928 |
卖出 |
09:34:31 |
40.61 |
19 |
3947 |
卖出 |
09:34:34 |
40.61 |
22 |
3969 |
卖出 |
09:34:38 |
40.61 |
34 |
4003 |
卖出 |
09:34:41 |
40.58 |
50 |
4053 |
卖出 |
09:34:43 |
40.58 |
7 |
4060 |
卖出 |
09:34:46 |
40.58 |
20 |
4080 |
卖出 |
09:34:49 |
40.58 |
7 |
4087 |
买入 |
09:34:52 |
40.58 |
60 |
4147 |
买入 |
09:34:55 |
40.57 |
8 |
4155 |
卖出 |
09:34:59 |
40.52 |
22 |
4177 |
卖出 |
09:35:01 |
40.51 |
55 |
4232 |
卖出 |
09:35:04 |
40.56 |
18 |
4250 |
买入 |
09:35:07 |
40.55 |
4 |
4254 |
卖出 |
09:35:11 |
40.48 |
88 |
4342 |
卖出 |
09:35:14 |
40.51 |
7 |
4349 |
买入 |
09:35:16 |
40.51 |
19 |
4368 |
卖出 |
09:35:19 |
40.53 |
17 |
4385 |
买入 |
09:35:22 |
40.54 |
11 |
4396 |
买入 |
09:35:25 |
40.53 |
13 |
4409 |
卖出 |
09:35:28 |
40.54 |
15 |
4424 |
买入 |
09:35:31 |
40.52 |
3 |
4427 |
卖出 |
09:35:34 |
40.52 |
21 |
4448 |
卖出 |
09:35:37 |
40.52 |
43 |
4491 |
买入 |
09:35:41 |
40.52 |
8 |
4499 |
买入 |
09:35:43 |
40.54 |
8 |
4507 |
买入 |
09:35:46 |
40.52 |
3 |
4510 |
卖出 |
09:35:49 |
40.54 |
12 |
4522 |
买入 |
09:35:52 |
40.55 |
7 |
4529 |
买入 |
09:35:58 |
40.54 |
15 |
4544 |
卖出 |
09:36:01 |
40.54 |
6 |
4550 |
买入 |
09:36:04 |
40.5 |
68 |
4618 |
卖出 |
09:36:07 |
40.48 |
22 |
4640 |
卖出 |
09:36:10 |
40.47 |
7 |
4647 |
买入 |
09:36:13 |
40.43 |
1 |
4648 |
卖出 |
09:36:17 |
40.45 |
1 |
4649 |
买入 |
09:36:22 |
40.45 |
16 |
4665 |
买入 |
09:36:25 |
40.45 |
2 |
4667 |
买入 |
09:36:28 |
40.43 |
5 |
4672 |
卖出 |
09:36:31 |
40.41 |
3 |
4675 |
卖出 |
09:36:34 |
40.38 |
70 |
4745 |
卖出 |
09:36:38 |
40.37 |
9 |
4754 |
买入 |
09:36:40 |
40.37 |
7 |
4761 |
买入 |
09:36:43 |
40.31 |
18 |
4779 |
卖出 |
09:36:46 |
40.32 |
14 |
4793 |
买入 |
09:36:49 |
40.35 |
10 |
4803 |
买入 |
09:36:52 |
40.37 |
15 |
4818 |
买入 |
09:36:55 |
40.37 |
8 |
4826 |
买入 |
09:36:59 |
40.33 |
73 |
4899 |
卖出 |
09:37:02 |
40.33 |
8 |
4907 |
买入 |
09:37:04 |
40.33 |
5 |
4912 |
买入 |
09:37:07 |
40.33 |
5 |
4917 |
买入 |
09:37:10 |
40.31 |
21 |
4938 |
卖出 |
09:37:13 |
40.28 |
75 |
5013 |
卖出 |
09:37:16 |
40.3 |
31 |
5044 |
买入 |
09:37:19 |
40.26 |
13 |
5057 |
卖出 |
09:37:22 |
40.28 |
1 |
5058 |
买入 |
09:37:25 |
40.28 |
1 |
5059 |
买入 |
09:37:28 |
40.28 |
7 |
5066 |
买入 |
09:37:31 |
40.28 |
7 |
5073 |
买入 |
09:37:38 |
40.3 |
7 |
5080 |
买入 |
09:37:41 |
40.28 |
28 |
5108 |
卖出 |
09:37:44 |
40.28 |
6 |
5114 |
买入 |
09:37:46 |
40.29 |
20 |
5134 |
买入 |
09:37:49 |
40.28 |
19 |
5153 |
卖出 |
09:37:52 |
40.3 |
2 |
5155 |
买入 |
09:37:55 |
40.3 |
29 |
5184 |
买入 |
09:37:59 |
40.29 |
32 |
5216 |
卖出 |
09:38:01 |
40.29 |
19 |
5235 |
买入 |
09:38:05 |
40.28 |
2 |
5237 |
卖出 |
09:38:07 |
40.31 |
27 |
5264 |
买入 |
09:38:11 |
40.33 |
1 |
5265 |
买入 |
09:38:13 |
40.32 |
2 |
5267 |
卖出 |
09:38:17 |
40.33 |
9 |
5276 |
买入 |
09:38:22 |
40.33 |
53 |
5329 |
卖出 |
09:38:25 |
40.35 |
145 |
5474 |
买入 |
09:38:29 |
40.35 |
6 |
5480 |
卖出 |
09:38:32 |
40.37 |
21 |
5501 |
买入 |
09:38:34 |
40.37 |
4 |
5505 |
卖出 |
09:38:37 |
40.37 |
11 |
5516 |
卖出 |
09:38:40 |
40.38 |
5 |
5521 |
卖出 |
09:38:43 |
40.41 |
1 |
5522 |
买入 |
09:38:46 |
40.34 |
48 |
5570 |
卖出 |
09:38:50 |
40.33 |
22 |
5592 |
卖出 |
09:38:52 |
40.35 |
11 |
5603 |
卖出 |
09:38:55 |
40.35 |
1 |
5604 |
卖出 |
09:38:58 |
40.36 |
34 |
5638 |
买入 |
09:39:01 |
40.35 |
40 |
5678 |
卖出 |
09:39:04 |
40.34 |
2 |
5680 |
卖出 |
09:39:07 |
40.35 |
4 |
5684 |
买入 |
09:39:10 |
40.36 |
24 |
5708 |
买入 |
09:39:13 |
40.35 |
23 |
5731 |
卖出 |
09:39:17 |
40.35 |
18 |
5749 |
卖出 |
09:39:19 |
40.34 |
38 |
5787 |
卖出 |
09:39:22 |
40.36 |
54 |
5841 |
买入 |
09:39:26 |
40.37 |
22 |
5863 |
买入 |
09:39:28 |
40.39 |
6 |
5869 |
买入 |
09:39:31 |
40.29 |
296 |
6165 |
卖出 |
09:39:34 |
40.27 |
173 |
6338 |
卖出 |
09:39:37 |
40.29 |
50 |
6388 |
买入 |
09:39:40 |
40.28 |
7 |
6395 |
卖出 |
09:39:43 |
40.3 |
5 |
6400 |
买入 |
09:39:46 |
40.28 |
4 |
6404 |
卖出 |
09:39:50 |
40.28 |
9 |
6413 |
买入 |
09:39:52 |
40.28 |
11 |
6424 |
卖出 |
09:39:55 |
40.25 |
46 |
6470 |
卖出 |
09:39:58 |
40.27 |
28 |
6498 |
买入 |
09:40:01 |
40.27 |
2 |
6500 |
买入 |
09:40:04 |
40.25 |
4 |
6504 |
卖出 |
09:40:07 |
40.25 |
6 |
6510 |
卖出 |
09:40:10 |
40.28 |
24 |
6534 |
买入 |
09:40:13 |
40.25 |
8 |
6542 |
卖出 |
09:40:16 |
40.27 |
19 |
6561 |
买入 |
09:40:20 |
40.28 |
29 |
6590 |
买入 |
09:40:22 |
40.3 |
21 |
6611 |
买入 |
09:40:25 |
40.3 |
39 |
6650 |
买入 |
09:40:28 |
40.31 |
37 |
6687 |
买入 |
09:40:31 |
40.31 |
23 |
6710 |
买入 |
09:40:34 |
40.31 |
1 |
6711 |
卖出 |
09:40:44 |
40.34 |
11 |
6722 |
买入 |
09:40:46 |
40.28 |
71 |
6793 |
卖出 |
09:40:49 |
40.28 |
35 |
6828 |
卖出 |
09:40:52 |
40.29 |
6 |
6834 |
买入 |
09:40:56 |
40.26 |
9 |
6843 |
卖出 |
09:40:58 |
40.28 |
17 |
6860 |
卖出 |
09:41:01 |
40.28 |
2 |
6862 |
买入 |
09:41:10 |
40.29 |
1 |
6863 |
买入 |
09:41:13 |
40.29 |
1 |
6864 |
卖出 |
09:41:16 |
40.29 |
3 |
6867 |
卖出 |
09:41:25 |
40.31 |
11 |
6878 |
买入 |
09:41:29 |
40.31 |
1 |
6879 |
卖出 |
09:41:31 |
40.3 |
34 |
6913 |
卖出 |
09:41:35 |
40.3 |
30 |
6943 |
卖出 |
09:41:37 |
40.3 |
19 |
6962 |
买入 |
09:41:40 |
40.31 |
10 |
6972 |
买入 |
09:41:43 |
40.31 |
17 |
6989 |
买入 |
09:41:46 |
40.31 |
6 |
6995 |
买入 |
09:41:50 |
40.31 |
1 |
6996 |
买入 |
09:41:52 |
40.31 |
1 |
6997 |
买入 |
09:41:55 |
40.31 |
19 |
7016 |
买入 |
09:41:58 |
40.3 |
12 |
7028 |
卖出 |
09:42:04 |
40.33 |
14 |
7042 |
买入 |
09:42:07 |
40.34 |
1 |
7043 |
买入 |
09:42:11 |
40.33 |
30 |
7073 |
卖出 |
09:42:13 |
40.31 |
17 |
7090 |
卖出 |
09:42:16 |
40.29 |
160 |
7250 |
卖出 |
09:42:20 |
40.26 |
49 |
7299 |
卖出 |
09:42:22 |
40.29 |
12 |
7311 |
买入 |
09:42:25 |
40.29 |
7 |
7318 |
卖出 |
09:42:28 |
40.3 |
1 |
7319 |
买入 |
09:42:31 |
40.3 |
27 |
7346 |
卖出 |
09:42:35 |
40.28 |
1 |
7347 |
卖出 |
09:42:38 |
40.28 |
21 |
7368 |
买入 |
09:42:41 |
40.28 |
5 |
7373 |
卖出 |
09:42:43 |
40.3 |
2 |
7375 |
买入 |
09:42:47 |
40.29 |
1 |
7376 |
卖出 |
09:42:52 |
40.29 |
13 |
7389 |
卖出 |
09:42:55 |
40.29 |
5 |
7394 |
卖出 |
09:42:58 |
40.28 |
5 |
7399 |
卖出 |
09:43:01 |
40.27 |
2 |
7401 |
卖出 |
09:43:05 |
40.27 |
1 |
7402 |
卖出 |
09:43:07 |
40.27 |
4 |
7406 |
卖出 |
09:43:10 |
40.26 |
241 |
7647 |
卖出 |
09:43:14 |
40.26 |
69 |
7716 |
买入 |
09:43:16 |
40.27 |
33 |
7749 |
买入 |
09:43:19 |
40.27 |
2 |
7751 |
卖出 |
09:43:22 |
40.27 |
24 |
7775 |
卖出 |
09:43:26 |
40.28 |
21 |
7796 |
买入 |
09:43:28 |
40.28 |
3 |
7799 |
买入 |
09:43:31 |
40.28 |
3 |
7802 |
买入 |