安记食品[603696]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
9.6 |
17 |
17 |
集合竞价 |
| 09:15:04 |
9.6 |
425 |
425 |
集合竞价 |
| 09:15:07 |
9.6 |
570 |
570 |
集合竞价 |
| 09:15:10 |
9.6 |
677 |
677 |
集合竞价 |
| 09:15:13 |
9.6 |
689 |
689 |
集合竞价 |
| 09:15:22 |
9.6 |
751 |
751 |
集合竞价 |
| 09:15:31 |
9.6 |
872 |
872 |
集合竞价 |
| 09:15:34 |
9.6 |
872 |
872 |
集合竞价 |
| 09:15:37 |
9.6 |
872 |
872 |
集合竞价 |
| 09:15:40 |
9.58 |
529 |
529 |
集合竞价 |
| 09:15:55 |
9.58 |
529 |
529 |
集合竞价 |
| 09:15:58 |
9.07 |
450 |
450 |
集合竞价 |
| 09:16:01 |
9.07 |
458 |
458 |
集合竞价 |
| 09:16:07 |
9.07 |
447 |
447 |
集合竞价 |
| 09:16:10 |
8.98 |
410 |
410 |
集合竞价 |
| 09:16:31 |
8.95 |
388 |
388 |
集合竞价 |
| 09:16:52 |
8.65 |
301 |
301 |
集合竞价 |
| 09:17:01 |
8.65 |
301 |
301 |
集合竞价 |
| 09:18:07 |
8.63 |
301 |
301 |
集合竞价 |
| 09:18:37 |
8.63 |
301 |
301 |
集合竞价 |
| 09:18:52 |
8.63 |
301 |
301 |
集合竞价 |
| 09:19:01 |
8.63 |
301 |
301 |
集合竞价 |
| 09:19:16 |
8.63 |
301 |
301 |
集合竞价 |
| 09:19:19 |
8.65 |
301 |
301 |
集合竞价 |
| 09:19:22 |
8.65 |
301 |
301 |
集合竞价 |
| 09:20:04 |
8.65 |
301 |
301 |
集合竞价 |
| 09:20:31 |
8.65 |
301 |
301 |
集合竞价 |
| 09:20:46 |
8.65 |
301 |
301 |
集合竞价 |
| 09:21:19 |
8.65 |
301 |
301 |
集合竞价 |
| 09:21:43 |
8.65 |
301 |
301 |
集合竞价 |
| 09:21:46 |
8.65 |
301 |
301 |
集合竞价 |
| 09:21:49 |
8.7 |
301 |
301 |
集合竞价 |
| 09:22:19 |
8.7 |
301 |
301 |
集合竞价 |
| 09:22:25 |
8.73 |
301 |
301 |
集合竞价 |
| 09:22:40 |
8.71 |
310 |
310 |
集合竞价 |
| 09:22:52 |
8.73 |
310 |
310 |
集合竞价 |
| 09:23:07 |
8.73 |
310 |
310 |
集合竞价 |
| 09:23:10 |
8.73 |
310 |
310 |
集合竞价 |
| 09:23:25 |
8.75 |
310 |
310 |
集合竞价 |
| 09:23:28 |
8.99 |
452 |
452 |
集合竞价 |
| 09:23:31 |
8.99 |
452 |
452 |
集合竞价 |
| 09:23:37 |
8.99 |
452 |
452 |
集合竞价 |
| 09:23:49 |
8.99 |
452 |
452 |
集合竞价 |
| 09:23:52 |
8.99 |
487 |
487 |
集合竞价 |
| 09:23:58 |
8.99 |
499 |
499 |
集合竞价 |
| 09:24:01 |
8.99 |
511 |
511 |
集合竞价 |
| 09:24:07 |
8.99 |
519 |
519 |
集合竞价 |
| 09:24:10 |
8.99 |
519 |
519 |
集合竞价 |
| 09:24:13 |
8.99 |
539 |
539 |
集合竞价 |
| 09:24:19 |
8.99 |
548 |
548 |
集合竞价 |
| 09:24:22 |
8.99 |
548 |
548 |
集合竞价 |
| 09:24:25 |
8.99 |
548 |
548 |
集合竞价 |
| 09:24:31 |
8.99 |
548 |
548 |
集合竞价 |
| 09:24:34 |
8.99 |
553 |
553 |
集合竞价 |
| 09:24:37 |
8.99 |
553 |
553 |
集合竞价 |
| 09:24:40 |
9 |
554 |
554 |
集合竞价 |
| 09:24:43 |
9 |
558 |
558 |
集合竞价 |
| 09:24:46 |
9 |
558 |
558 |
集合竞价 |
| 09:24:49 |
9 |
661 |
661 |
集合竞价 |
| 09:24:52 |
9 |
661 |
661 |
集合竞价 |
| 09:24:55 |
9.05 |
673 |
673 |
集合竞价 |
| 09:24:58 |
9 |
728 |
728 |
集合竞价 |
| 09:25:01 |
9 |
844 |
1572 |
买入 |
| 09:30:01 |
9 |
49 |
1621 |
买入 |
| 09:30:04 |
8.99 |
666 |
2287 |
卖出 |
| 09:30:07 |
9 |
1511 |
3798 |
买入 |
| 09:30:10 |
9 |
698 |
4496 |
买入 |
| 09:30:13 |
8.98 |
429 |
4925 |
卖出 |
| 09:30:16 |
8.96 |
637 |
5562 |
卖出 |
| 09:30:19 |
8.97 |
220 |
5782 |
买入 |
| 09:30:22 |
9 |
50 |
5832 |
买入 |
| 09:30:25 |
9.01 |
114 |
5946 |
买入 |
| 09:30:28 |
8.97 |
635 |
6581 |
卖出 |
| 09:30:31 |
9.01 |
224 |
6805 |
买入 |
| 09:30:34 |
9.01 |
84 |
6889 |
卖出 |
| 09:30:37 |
8.96 |
45 |
6934 |
卖出 |
| 09:30:40 |
9 |
82 |
7016 |
买入 |
| 09:30:43 |
9 |
349 |
7365 |
买入 |
| 09:30:46 |
9 |
96 |
7461 |
卖出 |
| 09:30:49 |
9.01 |
75 |
7536 |
买入 |
| 09:30:52 |
9.05 |
69 |
7605 |
买入 |
| 09:30:55 |
9.03 |
16 |
7621 |
卖出 |
| 09:30:58 |
9.05 |
80 |
7701 |
买入 |
| 09:31:01 |
9.05 |
160 |
7861 |
卖出 |
| 09:31:04 |
9.03 |
71 |
7932 |
卖出 |
| 09:31:07 |
9.01 |
226 |
8158 |
卖出 |
| 09:31:10 |
8.99 |
96 |
8254 |
卖出 |
| 09:31:13 |
8.98 |
102 |
8356 |
卖出 |
| 09:31:16 |
9 |
235 |
8591 |
买入 |
| 09:31:19 |
8.99 |
33 |
8624 |
卖出 |
| 09:31:22 |
9.01 |
239 |
8863 |
买入 |
| 09:31:25 |
9 |
177 |
9040 |
卖出 |
| 09:31:28 |
9 |
113 |
9153 |
买入 |
| 09:31:31 |
9.01 |
50 |
9203 |
买入 |
| 09:31:34 |
9.03 |
717 |
9920 |
买入 |
| 09:31:37 |
9.04 |
88 |
10008 |
买入 |
| 09:31:40 |
9.05 |
67 |
10075 |
买入 |
| 09:31:43 |
9.06 |
310 |
10385 |
买入 |
| 09:31:46 |
9.08 |
151 |
10536 |
买入 |
| 09:31:49 |
9.08 |
295 |
10831 |
买入 |
| 09:31:52 |
9.08 |
252 |
11083 |
卖出 |
| 09:31:55 |
9.07 |
224 |
11307 |
卖出 |
| 09:31:58 |
9.07 |
88 |
11395 |
买入 |
| 09:32:01 |
9.07 |
149 |
11544 |
买入 |
| 09:32:04 |
9.07 |
132 |
11676 |
卖出 |
| 09:32:07 |
9.05 |
119 |
11795 |
卖出 |
| 09:32:10 |
9.12 |
963 |
12758 |
买入 |
| 09:32:13 |
9.12 |
111 |
12869 |
买入 |
| 09:32:16 |
9.12 |
239 |
13108 |
卖出 |
| 09:32:19 |
9.13 |
385 |
13493 |
买入 |
| 09:32:22 |
9.18 |
245 |
13738 |
买入 |
| 09:32:25 |
9.17 |
123 |
13861 |
卖出 |
| 09:32:28 |
9.18 |
12 |
13873 |
买入 |
| 09:32:31 |
9.17 |
61 |
13934 |
卖出 |
| 09:32:34 |
9.18 |
84 |
14018 |
买入 |
| 09:32:37 |
9.18 |
123 |
14141 |
买入 |
| 09:32:40 |
9.2 |
25 |
14166 |
买入 |
| 09:32:43 |
9.2 |
157 |
14323 |
买入 |
| 09:32:46 |
9.23 |
109 |
14432 |
买入 |
| 09:32:49 |
9.2 |
363 |
14795 |
卖出 |
| 09:32:52 |
9.24 |
47 |
14842 |
买入 |
| 09:32:55 |
9.23 |
178 |
15020 |
卖出 |
| 09:32:58 |
9.23 |
6 |
15026 |
买入 |
| 09:33:01 |
9.19 |
293 |
15319 |
卖出 |
| 09:33:04 |
9.19 |
44 |
15363 |
卖出 |
| 09:33:07 |
9.2 |
261 |
15624 |
买入 |
| 09:33:10 |
9.22 |
71 |
15695 |
买入 |
| 09:33:13 |
9.21 |
106 |
15801 |
卖出 |
| 09:33:16 |
9.2 |
87 |
15888 |
卖出 |
| 09:33:19 |
9.21 |
37 |
15925 |
买入 |
| 09:33:22 |
9.2 |
125 |
16050 |
卖出 |
| 09:33:25 |
9.18 |
247 |
16297 |
卖出 |
| 09:33:28 |
9.17 |
238 |
16535 |
卖出 |
| 09:33:31 |
9.18 |
26 |
16561 |
买入 |
| 09:33:34 |
9.17 |
63 |
16624 |
买入 |
| 09:33:37 |
9.18 |
132 |
16756 |
买入 |
| 09:33:40 |
9.17 |
17 |
16773 |
买入 |
| 09:33:43 |
9.16 |
24 |
16797 |
卖出 |
| 09:33:46 |
9.16 |
36 |
16833 |
买入 |
| 09:33:52 |
9.14 |
57 |
16890 |
卖出 |
| 09:33:55 |
9.18 |
105 |
16995 |
买入 |
| 09:33:58 |
9.17 |
310 |
17305 |
卖出 |
| 09:34:01 |
9.17 |
107 |
17412 |
卖出 |
| 09:34:04 |
9.18 |
52 |
17464 |
买入 |
| 09:34:07 |
9.2 |
218 |
17682 |
买入 |
| 09:34:10 |
9.2 |
77 |
17759 |
买入 |
| 09:34:13 |
9.2 |
178 |
17937 |
买入 |
| 09:34:16 |
9.21 |
485 |
18422 |
买入 |
| 09:34:19 |
9.22 |
438 |
18860 |
买入 |
| 09:34:22 |
9.24 |
463 |
19323 |
买入 |
| 09:34:25 |
9.24 |
163 |
19486 |
卖出 |
| 09:34:28 |
9.27 |
79 |
19565 |
买入 |
| 09:34:31 |
9.27 |
44 |
19609 |
买入 |
| 09:34:34 |
9.27 |
113 |
19722 |
买入 |
| 09:34:37 |
9.27 |
196 |
19918 |
买入 |
| 09:34:40 |
9.27 |
430 |
20348 |
买入 |
| 09:34:43 |
9.27 |
541 |
20889 |
卖出 |
| 09:34:46 |
9.27 |
70 |
20959 |
卖出 |
| 09:34:49 |
9.27 |
272 |
21231 |
买入 |
| 09:34:52 |
9.24 |
219 |
21450 |
卖出 |
| 09:34:55 |
9.24 |
116 |
21566 |
买入 |
| 09:34:58 |
9.22 |
246 |
21812 |
卖出 |
| 09:35:01 |
9.23 |
421 |
22233 |
买入 |
| 09:35:04 |
9.22 |
80 |
22313 |
卖出 |
| 09:35:07 |
9.19 |
374 |
22687 |
卖出 |
| 09:35:10 |
9.16 |
561 |
23248 |
卖出 |
| 09:35:13 |
9.13 |
449 |
23697 |
卖出 |
| 09:35:16 |
9.06 |
598 |
24295 |
卖出 |
| 09:35:19 |
9.15 |
153 |
24448 |
买入 |
| 09:35:22 |
9.12 |
90 |
24538 |
卖出 |
| 09:35:25 |
9.12 |
146 |
24684 |
卖出 |
| 09:35:28 |
9.12 |
245 |
24929 |
买入 |
| 09:35:31 |
9.16 |
44 |
24973 |
买入 |
| 09:35:34 |
9.17 |
11 |
24984 |
买入 |
| 09:35:37 |
9.17 |
79 |
25063 |
买入 |
| 09:35:40 |
9.18 |
74 |
25137 |
买入 |
| 09:35:43 |
9.2 |
310 |
25447 |
买入 |
| 09:35:46 |
9.18 |
133 |
25580 |
卖出 |
| 09:35:49 |
9.22 |
43 |
25623 |
买入 |
| 09:35:52 |
9.21 |
20 |
25643 |
卖出 |
| 09:35:55 |
9.22 |
355 |
25998 |
买入 |
| 09:35:58 |
9.22 |
79 |
26077 |
买入 |
| 09:36:01 |
9.23 |
225 |
26302 |
买入 |
| 09:36:04 |
9.23 |
412 |
26714 |
买入 |
| 09:36:07 |
9.23 |
91 |
26805 |
买入 |
| 09:36:10 |
9.23 |
15 |
26820 |
买入 |
| 09:36:13 |
9.22 |
115 |
26935 |
卖出 |
| 09:36:16 |
9.22 |
151 |
27086 |
卖出 |
| 09:36:19 |
9.21 |
237 |
27323 |
卖出 |
| 09:36:22 |
9.2 |
92 |
27415 |
卖出 |
| 09:36:25 |
9.21 |
114 |
27529 |
买入 |
| 09:36:28 |
9.21 |
20 |
27549 |
买入 |
| 09:36:31 |
9.21 |
57 |
27606 |
卖出 |
| 09:36:34 |
9.2 |
39 |
27645 |
卖出 |
| 09:36:37 |
9.19 |
63 |
27708 |
卖出 |
| 09:36:40 |
9.17 |
171 |
27879 |
卖出 |
| 09:36:43 |
9.18 |
121 |
28000 |
买入 |
| 09:36:46 |
9.18 |
66 |
28066 |
买入 |
| 09:36:49 |
9.18 |
42 |
28108 |
买入 |
| 09:36:52 |
9.19 |
26 |
28134 |
买入 |
| 09:36:55 |
9.2 |
18 |
28152 |
买入 |
| 09:36:58 |
9.19 |
25 |
28177 |
卖出 |
| 09:37:01 |
9.2 |
16 |
28193 |
买入 |
| 09:37:04 |
9.2 |
58 |
28251 |
买入 |
| 09:37:07 |
9.21 |
105 |
28356 |
买入 |
| 09:37:10 |
9.2 |
87 |
28443 |
卖出 |
| 09:37:13 |
9.19 |
164 |
28607 |
卖出 |
| 09:37:16 |
9.21 |
40 |
28647 |
买入 |
| 09:37:19 |
9.19 |
8 |
28655 |
卖出 |
| 09:37:22 |
9.19 |
120 |
28775 |
卖出 |
| 09:37:25 |
9.17 |
158 |
28933 |
卖出 |
| 09:37:28 |
9.19 |
41 |
28974 |
买入 |
| 09:37:31 |
9.17 |
42 |
29016 |
卖出 |
| 09:37:34 |
9.18 |
26 |
29042 |
买入 |
| 09:37:37 |
9.18 |
6 |
29048 |
买入 |
| 09:37:40 |
9.17 |
13 |
29061 |
卖出 |
| 09:37:43 |
9.18 |
6 |
29067 |
买入 |
| 09:37:46 |
9.17 |
27 |
29094 |
卖出 |
| 09:37:49 |
9.18 |
5 |
29099 |
买入 |
| 09:37:52 |
9.18 |
16 |
29115 |
买入 |
| 09:37:55 |
9.17 |
13 |
29128 |
卖出 |
| 09:37:58 |
9.18 |
8 |
29136 |
买入 |
| 09:38:01 |
9.17 |
50 |
29186 |
卖出 |
| 09:38:04 |
9.17 |
31 |
29217 |
卖出 |
| 09:38:07 |
9.18 |
22 |
29239 |
买入 |
| 09:38:10 |
9.19 |
90 |
29329 |
买入 |
| 09:38:13 |
9.19 |
40 |
29369 |
买入 |
| 09:38:16 |
9.17 |
44 |
29413 |
卖出 |
| 09:38:19 |
9.2 |
15 |
29428 |
买入 |
| 09:38:22 |
9.19 |
2 |
29430 |
买入 |
| 09:38:25 |
9.18 |
56 |
29486 |
卖出 |
| 09:38:28 |
9.18 |
42 |
29528 |
买入 |
| 09:38:31 |
9.18 |
2 |
29530 |
买入 |
| 09:38:34 |
9.18 |
3 |
29533 |
买入 |
| 09:38:37 |
9.17 |
173 |
29706 |
卖出 |
| 09:38:40 |
9.16 |
290 |
29996 |
卖出 |
| 09:38:43 |
9.17 |
93 |
30089 |
买入 |
| 09:38:46 |
9.18 |
18 |
30107 |
买入 |
| 09:38:52 |
9.15 |
4 |
30111 |
卖出 |
| 09:39:01 |
9.18 |
546 |
30657 |
买入 |
| 09:39:04 |
9.2 |
253 |
30910 |
买入 |
| 09:39:07 |
9.2 |
207 |
31117 |
买入 |
| 09:39:10 |
9.21 |
69 |
31186 |
买入 |
| 09:39:13 |
9.21 |
80 |
31266 |
卖出 |
| 09:39:16 |
9.19 |
112 |
31378 |
卖出 |
| 09:39:19 |
9.2 |
44 |
31422 |
买入 |
| 09:39:22 |
9.21 |
20 |
31442 |
买入 |
| 09:39:25 |
9.2 |
47 |
31489 |
卖出 |
| 09:39:28 |
9.19 |
22 |
31511 |
卖出 |
| 09:39:31 |
9.19 |
194 |
31705 |
卖出 |
| 09:39:34 |
9.2 |
151 |
31856 |
买入 |
| 09:39:37 |
9.18 |
63 |
31919 |
卖出 |
| 09:39:40 |
9.2 |
86 |
32005 |
买入 |
| 09:39:43 |
9.21 |
77 |
32082 |
买入 |
| 09:39:46 |
9.21 |
53 |
32135 |
买入 |
| 09:39:49 |
9.2 |
176 |
32311 |
卖出 |
| 09:39:52 |
9.19 |
77 |
32388 |
卖出 |
| 09:39:55 |
9.2 |
31 |
32419 |
买入 |
| 09:39:58 |
9.2 |
14 |
32433 |
买入 |
| 09:40:01 |
9.19 |
231 |
32664 |
卖出 |
| 09:40:04 |
9.19 |
46 |
32710 |
买入 |
| 09:40:07 |
9.16 |
114 |
32824 |
卖出 |
| 09:40:10 |
9.14 |
146 |
32970 |
卖出 |
| 09:40:13 |
9.15 |
24 |
32994 |
买入 |
| 09:40:16 |
9.15 |
17 |
33011 |
买入 |
| 09:40:19 |
9.16 |
4 |
33015 |
买入 |
| 09:40:22 |
9.16 |
118 |
33133 |
买入 |
| 09:40:25 |
9.16 |
33 |
33166 |
买入 |
| 09:40:28 |
9.17 |
3 |
33169 |
买入 |
| 09:40:31 |
9.18 |
1 |
33170 |
买入 |
| 09:40:37 |
9.16 |
37 |
33207 |
卖出 |
| 09:40:40 |
9.18 |
13 |
33220 |
买入 |
| 09:40:43 |
9.17 |
7 |
33227 |
卖出 |
| 09:40:46 |
9.17 |
160 |
33387 |
卖出 |
| 09:40:49 |
9.17 |
23 |
33410 |
买入 |
| 09:40:52 |
9.17 |
16 |
33426 |
买入 |
| 09:40:55 |
9.16 |
36 |
33462 |
卖出 |
| 09:40:58 |
9.16 |
44 |
33506 |
卖出 |
| 09:41:01 |
9.17 |
43 |
33549 |
买入 |
| 09:41:04 |
9.16 |
118 |
33667 |
卖出 |
| 09:41:07 |
9.18 |
60 |
33727 |
买入 |
| 09:41:13 |
9.17 |
10 |
33737 |
买入 |
| 09:41:16 |
9.16 |
8 |
33745 |
卖出 |
| 09:41:19 |
9.16 |
20 |
33765 |
卖出 |
| 09:41:22 |
9.17 |
48 |
33813 |
买入 |
| 09:41:25 |
9.16 |
23 |
33836 |
卖出 |
| 09:41:28 |
9.16 |
160 |
33996 |
卖出 |
| 09:41:31 |
9.16 |
7 |
34003 |
买入 |
| 09:41:34 |
9.15 |
164 |
34167 |
卖出 |
| 09:41:37 |
9.15 |
83 |
34250 |
买入 |
| 09:41:40 |
9.16 |
451 |
34701 |
买入 |
| 09:41:43 |
9.17 |
92 |
34793 |
买入 |
| 09:41:46 |
9.18 |
73 |
34866 |
买入 |
| 09:41:49 |
9.16 |
151 |
35017 |
卖出 |
| 09:41:52 |
9.17 |
36 |
35053 |
买入 |
| 09:41:55 |
9.17 |
16 |
35069 |
买入 |
| 09:41:58 |
9.17 |
34 |
35103 |
买入 |
| 09:42:01 |
9.17 |
41 |
35144 |
买入 |
| 09:42:04 |
9.18 |
11 |
35155 |
买入 |
| 09:42:07 |
9.15 |
295 |
35450 |
卖出 |