惠发食品[603536]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
6.23 |
2 |
2 |
集合竞价 |
| 09:16:29 |
6.21 |
2 |
2 |
集合竞价 |
| 09:19:41 |
6.01 |
585 |
585 |
集合竞价 |
| 09:19:47 |
6.21 |
2 |
2 |
集合竞价 |
| 09:20:59 |
6.23 |
2 |
2 |
集合竞价 |
| 09:21:59 |
6.23 |
11 |
11 |
集合竞价 |
| 09:24:59 |
6.28 |
23 |
23 |
集合竞价 |
| 09:25:02 |
6.28 |
23 |
46 |
卖出 |
| 09:30:02 |
6.23 |
118 |
164 |
卖出 |
| 09:30:05 |
6.24 |
84 |
248 |
买入 |
| 09:30:08 |
6.27 |
188 |
436 |
买入 |
| 09:30:11 |
6.27 |
96 |
532 |
买入 |
| 09:30:14 |
6.29 |
60 |
592 |
买入 |
| 09:30:17 |
6.33 |
22 |
614 |
买入 |
| 09:30:20 |
6.31 |
10 |
624 |
卖出 |
| 09:30:23 |
6.33 |
39 |
663 |
买入 |
| 09:30:26 |
6.33 |
89 |
752 |
买入 |
| 09:30:29 |
6.31 |
62 |
814 |
卖出 |
| 09:30:32 |
6.31 |
66 |
880 |
卖出 |
| 09:30:35 |
6.32 |
44 |
924 |
买入 |
| 09:30:38 |
6.32 |
24 |
948 |
买入 |
| 09:30:41 |
6.31 |
8 |
956 |
卖出 |
| 09:30:44 |
6.32 |
17 |
973 |
买入 |
| 09:30:47 |
6.33 |
141 |
1114 |
买入 |
| 09:30:50 |
6.31 |
29 |
1143 |
卖出 |
| 09:30:53 |
6.32 |
4 |
1147 |
买入 |
| 09:30:56 |
6.33 |
132 |
1279 |
买入 |
| 09:30:59 |
6.33 |
27 |
1306 |
买入 |
| 09:31:02 |
6.32 |
100 |
1406 |
卖出 |
| 09:31:05 |
6.33 |
62 |
1468 |
卖出 |
| 09:31:08 |
6.32 |
8 |
1476 |
卖出 |
| 09:31:11 |
6.32 |
2 |
1478 |
买入 |
| 09:31:14 |
6.31 |
36 |
1514 |
卖出 |
| 09:31:17 |
6.32 |
69 |
1583 |
买入 |
| 09:31:20 |
6.32 |
8 |
1591 |
买入 |
| 09:31:23 |
6.35 |
422 |
2013 |
买入 |
| 09:31:26 |
6.34 |
45 |
2058 |
卖出 |
| 09:31:29 |
6.34 |
18 |
2076 |
卖出 |
| 09:31:32 |
6.34 |
40 |
2116 |
卖出 |
| 09:31:38 |
6.34 |
5 |
2121 |
买入 |
| 09:31:44 |
6.34 |
46 |
2167 |
买入 |
| 09:31:47 |
6.34 |
47 |
2214 |
卖出 |
| 09:31:50 |
6.34 |
62 |
2276 |
买入 |
| 09:31:53 |
6.34 |
20 |
2296 |
卖出 |
| 09:31:56 |
6.34 |
8 |
2304 |
卖出 |
| 09:32:02 |
6.33 |
93 |
2397 |
卖出 |
| 09:32:05 |
6.35 |
4 |
2401 |
买入 |
| 09:32:11 |
6.35 |
145 |
2546 |
买入 |
| 09:32:14 |
6.36 |
22 |
2568 |
买入 |
| 09:32:20 |
6.35 |
12 |
2580 |
卖出 |
| 09:32:23 |
6.35 |
1 |
2581 |
卖出 |
| 09:32:26 |
6.35 |
10 |
2591 |
卖出 |
| 09:32:29 |
6.35 |
8 |
2599 |
买入 |
| 09:32:32 |
6.35 |
30 |
2629 |
买入 |
| 09:32:35 |
6.35 |
9 |
2638 |
卖出 |
| 09:32:38 |
6.35 |
28 |
2666 |
买入 |
| 09:32:41 |
6.35 |
4 |
2670 |
卖出 |
| 09:32:44 |
6.35 |
3 |
2673 |
卖出 |
| 09:32:50 |
6.35 |
8 |
2681 |
卖出 |
| 09:32:53 |
6.35 |
11 |
2692 |
买入 |
| 09:32:56 |
6.35 |
9 |
2701 |
卖出 |
| 09:32:59 |
6.35 |
13 |
2714 |
买入 |
| 09:33:02 |
6.35 |
207 |
2921 |
买入 |
| 09:33:05 |
6.36 |
1 |
2922 |
买入 |
| 09:33:08 |
6.35 |
208 |
3130 |
卖出 |
| 09:33:11 |
6.35 |
26 |
3156 |
买入 |
| 09:33:14 |
6.35 |
2 |
3158 |
卖出 |
| 09:33:20 |
6.35 |
91 |
3249 |
卖出 |
| 09:33:23 |
6.35 |
7 |
3256 |
买入 |
| 09:33:26 |
6.35 |
111 |
3367 |
买入 |
| 09:33:29 |
6.35 |
6 |
3373 |
买入 |
| 09:33:32 |
6.36 |
10 |
3383 |
买入 |
| 09:33:35 |
6.36 |
5 |
3388 |
买入 |
| 09:33:38 |
6.36 |
20 |
3408 |
买入 |
| 09:33:44 |
6.36 |
153 |
3561 |
买入 |
| 09:33:47 |
6.35 |
12 |
3573 |
卖出 |
| 09:33:50 |
6.35 |
155 |
3728 |
买入 |
| 09:33:53 |
6.36 |
9 |
3737 |
买入 |
| 09:33:56 |
6.36 |
3 |
3740 |
卖出 |
| 09:34:02 |
6.34 |
98 |
3838 |
卖出 |
| 09:34:05 |
6.36 |
79 |
3917 |
买入 |
| 09:34:08 |
6.36 |
14 |
3931 |
买入 |
| 09:34:11 |
6.36 |
11 |
3942 |
买入 |
| 09:34:14 |
6.36 |
57 |
3999 |
卖出 |
| 09:34:20 |
6.36 |
19 |
4018 |
卖出 |
| 09:34:23 |
6.36 |
145 |
4163 |
买入 |
| 09:34:26 |
6.37 |
10 |
4173 |
买入 |
| 09:34:29 |
6.37 |
24 |
4197 |
买入 |
| 09:34:32 |
6.37 |
11 |
4208 |
买入 |
| 09:34:44 |
6.37 |
12 |
4220 |
买入 |
| 09:34:47 |
6.37 |
8 |
4228 |
买入 |
| 09:34:50 |
6.37 |
1 |
4229 |
买入 |
| 09:34:53 |
6.37 |
50 |
4279 |
买入 |
| 09:34:56 |
6.37 |
116 |
4395 |
买入 |
| 09:34:59 |
6.37 |
117 |
4512 |
买入 |
| 09:35:02 |
6.37 |
29 |
4541 |
卖出 |
| 09:35:05 |
6.38 |
38 |
4579 |
买入 |
| 09:35:08 |
6.37 |
8 |
4587 |
卖出 |
| 09:35:11 |
6.38 |
50 |
4637 |
买入 |
| 09:35:14 |
6.38 |
3 |
4640 |
买入 |
| 09:35:17 |
6.38 |
2 |
4642 |
买入 |
| 09:35:20 |
6.38 |
36 |
4678 |
买入 |
| 09:35:26 |
6.38 |
76 |
4754 |
买入 |
| 09:35:35 |
6.37 |
4 |
4758 |
卖出 |
| 09:35:38 |
6.38 |
1 |
4759 |
买入 |
| 09:35:41 |
6.38 |
2 |
4761 |
买入 |
| 09:35:44 |
6.37 |
33 |
4794 |
卖出 |
| 09:35:47 |
6.38 |
3 |
4797 |
买入 |
| 09:35:50 |
6.37 |
92 |
4889 |
卖出 |
| 09:35:53 |
6.37 |
8 |
4897 |
买入 |
| 09:35:56 |
6.36 |
38 |
4935 |
卖出 |
| 09:35:59 |
6.37 |
15 |
4950 |
买入 |
| 09:36:02 |
6.38 |
4 |
4954 |
买入 |
| 09:36:05 |
6.37 |
20 |
4974 |
卖出 |
| 09:36:08 |
6.37 |
39 |
5013 |
买入 |
| 09:36:11 |
6.37 |
30 |
5043 |
卖出 |
| 09:36:20 |
6.38 |
25 |
5068 |
买入 |
| 09:36:23 |
6.37 |
6 |
5074 |
卖出 |
| 09:36:26 |
6.38 |
40 |
5114 |
买入 |
| 09:36:47 |
6.36 |
7 |
5121 |
卖出 |
| 09:36:50 |
6.37 |
2 |
5123 |
买入 |
| 09:36:59 |
6.36 |
3 |
5126 |
卖出 |
| 09:37:02 |
6.36 |
1 |
5127 |
卖出 |
| 09:37:05 |
6.36 |
101 |
5228 |
卖出 |
| 09:37:08 |
6.36 |
27 |
5255 |
卖出 |
| 09:37:11 |
6.36 |
25 |
5280 |
卖出 |
| 09:37:17 |
6.36 |
12 |
5292 |
买入 |
| 09:37:20 |
6.35 |
11 |
5303 |
卖出 |
| 09:37:26 |
6.35 |
13 |
5316 |
卖出 |
| 09:37:29 |
6.35 |
18 |
5334 |
卖出 |
| 09:37:32 |
6.35 |
15 |
5349 |
买入 |
| 09:37:35 |
6.35 |
18 |
5367 |
买入 |
| 09:37:38 |
6.34 |
30 |
5397 |
卖出 |
| 09:37:41 |
6.35 |
6 |
5403 |
买入 |
| 09:37:44 |
6.36 |
38 |
5441 |
买入 |
| 09:37:47 |
6.34 |
30 |
5471 |
卖出 |
| 09:37:50 |
6.36 |
3 |
5474 |
买入 |
| 09:37:53 |
6.35 |
16 |
5490 |
卖出 |
| 09:38:02 |
6.35 |
17 |
5507 |
买入 |
| 09:38:05 |
6.35 |
14 |
5521 |
买入 |
| 09:38:08 |
6.35 |
39 |
5560 |
买入 |
| 09:38:17 |
6.35 |
14 |
5574 |
卖出 |
| 09:38:20 |
6.36 |
3 |
5577 |
买入 |
| 09:38:23 |
6.36 |
1 |
5578 |
买入 |
| 09:38:32 |
6.35 |
7 |
5585 |
卖出 |
| 09:38:35 |
6.35 |
8 |
5593 |
卖出 |
| 09:38:44 |
6.35 |
10 |
5603 |
卖出 |
| 09:38:47 |
6.35 |
37 |
5640 |
卖出 |
| 09:38:53 |
6.35 |
4 |
5644 |
卖出 |
| 09:38:56 |
6.35 |
1 |
5645 |
卖出 |
| 09:39:05 |
6.36 |
2 |
5647 |
买入 |
| 09:39:11 |
6.36 |
4 |
5651 |
买入 |
| 09:39:14 |
6.35 |
7 |
5658 |
卖出 |
| 09:39:17 |
6.36 |
20 |
5678 |
买入 |
| 09:39:20 |
6.35 |
20 |
5698 |
卖出 |
| 09:39:26 |
6.35 |
5 |
5703 |
卖出 |
| 09:39:32 |
6.35 |
5 |
5708 |
卖出 |
| 09:39:38 |
6.35 |
28 |
5736 |
卖出 |
| 09:39:50 |
6.35 |
39 |
5775 |
卖出 |
| 09:39:53 |
6.35 |
5 |
5780 |
卖出 |
| 09:39:56 |
6.35 |
5 |
5785 |
卖出 |
| 09:39:59 |
6.35 |
3 |
5788 |
买入 |
| 09:40:02 |
6.35 |
36 |
5824 |
买入 |
| 09:40:14 |
6.34 |
66 |
5890 |
卖出 |
| 09:40:17 |
6.35 |
10 |
5900 |
买入 |
| 09:40:26 |
6.34 |
2 |
5902 |
卖出 |
| 09:40:29 |
6.34 |
6 |
5908 |
卖出 |
| 09:40:32 |
6.34 |
1 |
5909 |
卖出 |
| 09:40:35 |
6.35 |
3 |
5912 |
买入 |
| 09:40:38 |
6.34 |
13 |
5925 |
卖出 |
| 09:40:41 |
6.35 |
5 |
5930 |
买入 |
| 09:40:44 |
6.35 |
55 |
5985 |
买入 |
| 09:40:47 |
6.35 |
45 |
6030 |
卖出 |
| 09:40:50 |
6.35 |
8 |
6038 |
买入 |
| 09:40:53 |
6.34 |
26 |
6064 |
卖出 |
| 09:40:56 |
6.35 |
4 |
6068 |
买入 |
| 09:41:02 |
6.35 |
11 |
6079 |
买入 |
| 09:41:05 |
6.35 |
41 |
6120 |
卖出 |
| 09:41:11 |
6.35 |
1 |
6121 |
买入 |
| 09:41:17 |
6.34 |
180 |
6301 |
卖出 |
| 09:41:20 |
6.34 |
99 |
6400 |
卖出 |
| 09:41:26 |
6.33 |
24 |
6424 |
卖出 |
| 09:41:38 |
6.33 |
13 |
6437 |
卖出 |
| 09:41:41 |
6.33 |
6 |
6443 |
卖出 |
| 09:41:44 |
6.33 |
110 |
6553 |
卖出 |
| 09:41:47 |
6.34 |
180 |
6733 |
买入 |
| 09:41:50 |
6.33 |
14 |
6747 |
卖出 |
| 09:41:56 |
6.33 |
25 |
6772 |
卖出 |
| 09:42:14 |
6.33 |
42 |
6814 |
卖出 |
| 09:42:17 |
6.33 |
2 |
6816 |
买入 |
| 09:42:20 |
6.32 |
13 |
6829 |
卖出 |
| 09:42:23 |
6.32 |
17 |
6846 |
卖出 |
| 09:42:32 |
6.33 |
1 |
6847 |
买入 |
| 09:42:41 |
6.32 |
50 |
6897 |
卖出 |
| 09:42:44 |
6.32 |
58 |
6955 |
买入 |
| 09:42:47 |
6.32 |
6 |
6961 |
买入 |
| 09:42:53 |
6.32 |
14 |
6975 |
买入 |
| 09:42:56 |
6.32 |
1 |
6976 |
卖出 |
| 09:43:14 |
6.32 |
6 |
6982 |
买入 |
| 09:43:17 |
6.32 |
39 |
7021 |
买入 |
| 09:43:20 |
6.32 |
3 |
7024 |
买入 |
| 09:43:23 |
6.33 |
134 |
7158 |
买入 |
| 09:43:26 |
6.33 |
3 |
7161 |
买入 |
| 09:43:32 |
6.33 |
5 |
7166 |
卖出 |
| 09:43:38 |
6.34 |
1 |
7167 |
买入 |
| 09:43:41 |
6.34 |
2 |
7169 |
买入 |
| 09:43:53 |
6.33 |
45 |
7214 |
卖出 |
| 09:43:56 |
6.33 |
1 |
7215 |
买入 |
| 09:43:59 |
6.32 |
9 |
7224 |
卖出 |
| 09:44:14 |
6.33 |
22 |
7246 |
买入 |
| 09:44:17 |
6.33 |
5 |
7251 |
买入 |
| 09:44:20 |
6.33 |
2 |
7253 |
卖出 |
| 09:44:23 |
6.33 |
3 |
7256 |
卖出 |
| 09:44:26 |
6.33 |
9 |
7265 |
卖出 |
| 09:44:38 |
6.34 |
4 |
7269 |
买入 |
| 09:44:47 |
6.34 |
7 |
7276 |
买入 |
| 09:44:50 |
6.33 |
55 |
7331 |
卖出 |
| 09:44:53 |
6.33 |
76 |
7407 |
卖出 |
| 09:45:05 |
6.32 |
9 |
7416 |
卖出 |
| 09:45:11 |
6.32 |
65 |
7481 |
卖出 |
| 09:45:14 |
6.32 |
25 |
7506 |
买入 |
| 09:45:17 |
6.32 |
3 |
7509 |
买入 |
| 09:45:20 |
6.32 |
35 |
7544 |
买入 |
| 09:45:26 |
6.32 |
10 |
7554 |
买入 |
| 09:45:29 |
6.33 |
39 |
7593 |
买入 |
| 09:45:32 |
6.32 |
10 |
7603 |
卖出 |
| 09:45:38 |
6.33 |
16 |
7619 |
买入 |
| 09:45:41 |
6.33 |
1 |
7620 |
买入 |
| 09:45:47 |
6.33 |
7 |
7627 |
买入 |
| 09:45:50 |
6.33 |
9 |
7636 |
卖出 |
| 09:45:59 |
6.32 |
78 |
7714 |
卖出 |
| 09:46:02 |
6.32 |
29 |
7743 |
卖出 |
| 09:46:05 |
6.32 |
153 |
7896 |
卖出 |
| 09:46:08 |
6.31 |
1 |
7897 |
卖出 |
| 09:46:23 |
6.32 |
2 |
7899 |
买入 |
| 09:46:26 |
6.32 |
8 |
7907 |
买入 |
| 09:46:32 |
6.32 |
6 |
7913 |
买入 |
| 09:46:35 |
6.32 |
15 |
7928 |
买入 |
| 09:46:47 |
6.32 |
6 |
7934 |
买入 |
| 09:46:50 |
6.32 |
4 |
7938 |
买入 |
| 09:46:53 |
6.32 |
83 |
8021 |
买入 |
| 09:46:59 |
6.33 |
14 |
8035 |
买入 |
| 09:47:02 |
6.33 |
41 |
8076 |
买入 |
| 09:47:05 |
6.33 |
22 |
8098 |
买入 |
| 09:47:08 |
6.33 |
44 |
8142 |
卖出 |
| 09:47:11 |
6.33 |
9 |
8151 |
买入 |
| 09:47:23 |
6.32 |
2 |
8153 |
卖出 |
| 09:47:26 |
6.33 |
5 |
8158 |
买入 |
| 09:47:29 |
6.32 |
5 |
8163 |
卖出 |
| 09:47:32 |
6.33 |
100 |
8263 |
买入 |
| 09:47:35 |
6.32 |
231 |
8494 |
卖出 |
| 09:47:38 |
6.32 |
4 |
8498 |
买入 |
| 09:47:41 |
6.32 |
2 |
8500 |
买入 |
| 09:47:47 |
6.32 |
1 |
8501 |
买入 |
| 09:47:50 |
6.32 |
65 |
8566 |
买入 |
| 09:47:53 |
6.32 |
29 |
8595 |
买入 |
| 09:47:56 |
6.32 |
8 |
8603 |
买入 |
| 09:47:59 |
6.32 |
4 |
8607 |
买入 |
| 09:48:02 |
6.32 |
7 |
8614 |
买入 |
| 09:48:05 |
6.32 |
8 |
8622 |
买入 |
| 09:48:08 |
6.32 |
4 |
8626 |
买入 |
| 09:48:11 |
6.32 |
21 |
8647 |
买入 |
| 09:48:20 |
6.32 |
13 |
8660 |
卖出 |
| 09:48:29 |
6.33 |
2 |
8662 |
买入 |
| 09:48:32 |
6.32 |
9 |
8671 |
卖出 |
| 09:48:35 |
6.32 |
2 |
8673 |
买入 |
| 09:48:47 |
6.32 |
2 |
8675 |
买入 |
| 09:48:59 |
6.31 |
5 |
8680 |
卖出 |
| 09:49:02 |
6.32 |
73 |
8753 |
买入 |
| 09:49:38 |
6.33 |
3 |
8756 |
买入 |
| 09:49:44 |
6.33 |
6 |
8762 |
买入 |
| 09:49:47 |
6.32 |
39 |
8801 |
卖出 |
| 09:49:50 |
6.33 |
23 |
8824 |
买入 |
| 09:49:53 |
6.33 |
1 |
8825 |
买入 |
| 09:49:56 |
6.33 |
1 |
8826 |
买入 |
| 09:49:59 |
6.33 |
13 |
8839 |
买入 |
| 09:50:02 |
6.34 |
1 |
8840 |
买入 |
| 09:50:08 |
6.32 |
1 |
8841 |
卖出 |
| 09:50:11 |
6.34 |
5 |
8846 |
买入 |
| 09:50:14 |
6.34 |
46 |
8892 |
买入 |
| 09:50:17 |
6.33 |
16 |
8908 |
买入 |
| 09:50:23 |
6.33 |
37 |
8945 |
卖出 |
| 09:50:26 |
6.33 |
2 |
8947 |
买入 |
| 09:50:38 |
6.33 |
3 |
8950 |
买入 |
| 09:50:41 |
6.33 |
8 |
8958 |
买入 |
| 09:50:44 |
6.33 |
4 |
8962 |
卖出 |
| 09:51:20 |
6.34 |
1 |
8963 |
买入 |
| 09:51:35 |
6.33 |
111 |
9074 |
卖出 |
| 09:51:38 |
6.33 |
23 |
9097 |
买入 |
| 09:51:41 |
6.33 |
3 |
9100 |
买入 |
| 09:51:44 |
6.33 |
3 |
9103 |
买入 |
| 09:51:53 |
6.33 |
4 |
9107 |
买入 |
| 09:51:56 |
6.33 |
11 |
9118 |
买入 |
| 09:52:08 |
6.33 |
1 |
9119 |
卖出 |
| 09:52:14 |
6.33 |
10 |
9129 |
卖出 |
| 09:52:26 |
6.34 |
25 |
9154 |
买入 |
| 09:52:29 |
6.34 |
27 |
9181 |
买入 |
| 09:52:32 |
6.34 |
28 |
9209 |
买入 |
| 09:52:35 |
6.34 |
134 |
9343 |
买入 |
| 09:52:41 |
6.35 |
1 |
9344 |
买入 |