味知香[605089]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
61.87 |
1 |
1 |
集合竞价 |
| 09:15:12 |
61.85 |
1 |
1 |
集合竞价 |
| 09:16:00 |
61.85 |
1 |
1 |
集合竞价 |
| 09:17:57 |
61.86 |
4 |
4 |
集合竞价 |
| 09:18:03 |
61.86 |
4 |
4 |
集合竞价 |
| 09:18:30 |
61.86 |
4 |
4 |
集合竞价 |
| 09:20:00 |
61.86 |
8 |
8 |
集合竞价 |
| 09:21:09 |
61.86 |
9 |
9 |
集合竞价 |
| 09:21:57 |
61.86 |
10 |
10 |
集合竞价 |
| 09:22:00 |
61.86 |
11 |
11 |
集合竞价 |
| 09:22:15 |
61.86 |
12 |
12 |
集合竞价 |
| 09:22:33 |
61.86 |
13 |
13 |
集合竞价 |
| 09:22:51 |
61.86 |
14 |
14 |
集合竞价 |
| 09:24:33 |
61.88 |
47 |
47 |
集合竞价 |
| 09:24:39 |
61.88 |
47 |
47 |
集合竞价 |
| 09:24:48 |
61.88 |
57 |
57 |
集合竞价 |
| 09:24:51 |
61.88 |
57 |
57 |
集合竞价 |
| 09:24:54 |
61.88 |
57 |
57 |
集合竞价 |
| 09:24:57 |
61.88 |
57 |
57 |
集合竞价 |
| 09:25:00 |
62.18 |
87 |
144 |
买入 |
| 09:30:00 |
62.18 |
3 |
147 |
买入 |
| 09:30:03 |
62.39 |
19 |
166 |
买入 |
| 09:30:07 |
62.8 |
31 |
197 |
买入 |
| 09:30:09 |
63.3 |
9 |
206 |
买入 |
| 09:30:12 |
62.86 |
19 |
225 |
卖出 |
| 09:30:15 |
62.97 |
8 |
233 |
买入 |
| 09:30:18 |
63.18 |
1 |
234 |
买入 |
| 09:30:21 |
63.37 |
10 |
244 |
买入 |
| 09:30:24 |
63.18 |
58 |
302 |
卖出 |
| 09:30:27 |
63.38 |
16 |
318 |
买入 |
| 09:30:30 |
63.37 |
15 |
333 |
卖出 |
| 09:30:33 |
63.37 |
1 |
334 |
买入 |
| 09:30:36 |
63.5 |
28 |
362 |
买入 |
| 09:30:39 |
63.7 |
16 |
378 |
买入 |
| 09:30:45 |
63.67 |
21 |
399 |
买入 |
| 09:30:48 |
63.54 |
16 |
415 |
卖出 |
| 09:30:51 |
63.51 |
11 |
426 |
卖出 |
| 09:30:54 |
63.52 |
5 |
431 |
买入 |
| 09:30:57 |
63.37 |
13 |
444 |
卖出 |
| 09:31:00 |
63.37 |
8 |
452 |
买入 |
| 09:31:06 |
63.51 |
6 |
458 |
买入 |
| 09:31:09 |
63.52 |
81 |
539 |
买入 |
| 09:31:12 |
63.67 |
3 |
542 |
买入 |
| 09:31:15 |
63.7 |
30 |
572 |
买入 |
| 09:31:18 |
63.7 |
19 |
591 |
卖出 |
| 09:31:21 |
63.61 |
6 |
597 |
卖出 |
| 09:31:24 |
63.53 |
33 |
630 |
卖出 |
| 09:31:27 |
63.63 |
1 |
631 |
买入 |
| 09:31:31 |
63.7 |
1 |
632 |
买入 |
| 09:31:34 |
63.7 |
29 |
661 |
卖出 |
| 09:31:36 |
63.7 |
49 |
710 |
买入 |
| 09:31:39 |
63.89 |
3 |
713 |
买入 |
| 09:31:42 |
63.89 |
10 |
723 |
卖出 |
| 09:31:48 |
63.88 |
19 |
742 |
买入 |
| 09:31:51 |
63.87 |
3 |
745 |
买入 |
| 09:31:54 |
63.9 |
4 |
749 |
买入 |
| 09:31:57 |
63.93 |
5 |
754 |
买入 |
| 09:32:00 |
63.96 |
21 |
775 |
买入 |
| 09:32:03 |
63.96 |
22 |
797 |
卖出 |
| 09:32:06 |
63.98 |
14 |
811 |
买入 |
| 09:32:09 |
63.98 |
16 |
827 |
卖出 |
| 09:32:12 |
63.98 |
8 |
835 |
卖出 |
| 09:32:19 |
63.97 |
3 |
838 |
卖出 |
| 09:32:24 |
64 |
23 |
861 |
卖出 |
| 09:32:27 |
63.99 |
1 |
862 |
买入 |
| 09:32:30 |
64.05 |
2 |
864 |
买入 |
| 09:32:33 |
64.11 |
5 |
869 |
买入 |
| 09:32:36 |
64.12 |
9 |
878 |
买入 |
| 09:32:39 |
64.18 |
2 |
880 |
买入 |
| 09:32:42 |
64.21 |
6 |
886 |
买入 |
| 09:32:45 |
64.1 |
4 |
890 |
卖出 |
| 09:32:48 |
64.32 |
17 |
907 |
买入 |
| 09:32:51 |
64.18 |
1 |
908 |
买入 |
| 09:32:54 |
64.22 |
17 |
925 |
买入 |
| 09:32:57 |
64.18 |
5 |
930 |
卖出 |
| 09:33:03 |
64.06 |
7 |
937 |
卖出 |
| 09:33:06 |
64.12 |
5 |
942 |
买入 |
| 09:33:10 |
64.1 |
6 |
948 |
卖出 |
| 09:33:12 |
64.06 |
2 |
950 |
卖出 |
| 09:33:15 |
64.11 |
3 |
953 |
买入 |
| 09:33:18 |
64.06 |
2 |
955 |
卖出 |
| 09:33:21 |
64.06 |
1 |
956 |
买入 |
| 09:33:27 |
64.03 |
3 |
959 |
卖出 |
| 09:33:30 |
64.05 |
2 |
961 |
买入 |
| 09:33:33 |
63.94 |
4 |
965 |
卖出 |
| 09:33:36 |
63.93 |
31 |
996 |
卖出 |
| 09:33:39 |
63.93 |
8 |
1004 |
买入 |
| 09:33:42 |
63.92 |
9 |
1013 |
卖出 |
| 09:33:45 |
63.88 |
10 |
1023 |
卖出 |
| 09:33:48 |
63.83 |
3 |
1026 |
卖出 |
| 09:33:51 |
63.82 |
15 |
1041 |
卖出 |
| 09:33:54 |
63.83 |
37 |
1078 |
买入 |
| 09:33:57 |
63.84 |
28 |
1106 |
买入 |
| 09:34:01 |
63.82 |
20 |
1126 |
卖出 |
| 09:34:07 |
63.75 |
1 |
1127 |
卖出 |
| 09:34:10 |
63.74 |
4 |
1131 |
卖出 |
| 09:34:12 |
63.73 |
7 |
1138 |
卖出 |
| 09:34:18 |
63.63 |
2 |
1140 |
卖出 |
| 09:34:21 |
63.63 |
2 |
1142 |
卖出 |
| 09:34:24 |
63.63 |
3 |
1145 |
卖出 |
| 09:34:27 |
63.63 |
10 |
1155 |
买入 |
| 09:34:30 |
63.63 |
3 |
1158 |
买入 |
| 09:34:33 |
63.56 |
20 |
1178 |
卖出 |
| 09:34:36 |
63.63 |
17 |
1195 |
买入 |
| 09:34:42 |
63.56 |
2 |
1197 |
卖出 |
| 09:34:55 |
63.56 |
4 |
1201 |
卖出 |
| 09:34:57 |
63.56 |
1 |
1202 |
买入 |
| 09:35:00 |
63.56 |
1 |
1203 |
买入 |
| 09:35:03 |
63.56 |
1 |
1204 |
卖出 |
| 09:35:06 |
63.57 |
2 |
1206 |
买入 |
| 09:35:09 |
63.61 |
4 |
1210 |
买入 |
| 09:35:13 |
63.63 |
18 |
1228 |
买入 |
| 09:35:15 |
63.61 |
45 |
1273 |
卖出 |
| 09:35:18 |
63.63 |
21 |
1294 |
买入 |
| 09:35:21 |
63.53 |
6 |
1300 |
卖出 |
| 09:35:33 |
63.62 |
1 |
1301 |
买入 |
| 09:35:39 |
63.62 |
2 |
1303 |
买入 |
| 09:35:42 |
63.55 |
1 |
1304 |
卖出 |
| 09:35:48 |
63.54 |
2 |
1306 |
卖出 |
| 09:35:51 |
63.5 |
13 |
1319 |
卖出 |
| 09:35:54 |
63.43 |
1 |
1320 |
买入 |
| 09:35:57 |
63.43 |
1 |
1321 |
卖出 |
| 09:36:00 |
63.2 |
7 |
1328 |
卖出 |
| 09:36:03 |
63.21 |
6 |
1334 |
买入 |
| 09:36:13 |
63.01 |
13 |
1347 |
卖出 |
| 09:36:15 |
63.02 |
5 |
1352 |
买入 |
| 09:36:18 |
63.02 |
1 |
1353 |
卖出 |
| 09:36:21 |
63 |
36 |
1389 |
卖出 |
| 09:36:24 |
63 |
2 |
1391 |
买入 |
| 09:36:30 |
62.98 |
10 |
1401 |
卖出 |
| 09:36:33 |
62.96 |
2 |
1403 |
卖出 |
| 09:36:39 |
63 |
3 |
1406 |
卖出 |
| 09:36:42 |
62.87 |
3 |
1409 |
卖出 |
| 09:36:46 |
63.09 |
14 |
1423 |
买入 |
| 09:36:51 |
63.09 |
2 |
1425 |
买入 |
| 09:36:54 |
63.09 |
1 |
1426 |
卖出 |
| 09:37:01 |
63.07 |
3 |
1429 |
卖出 |
| 09:37:06 |
62.94 |
12 |
1441 |
卖出 |
| 09:37:09 |
62.93 |
2 |
1443 |
卖出 |
| 09:37:15 |
62.93 |
1 |
1444 |
卖出 |
| 09:37:21 |
63.09 |
23 |
1467 |
买入 |
| 09:37:24 |
63.11 |
3 |
1470 |
买入 |
| 09:37:39 |
63.1 |
4 |
1474 |
卖出 |
| 09:37:42 |
63.1 |
2 |
1476 |
买入 |
| 09:37:51 |
63.08 |
1 |
1477 |
买入 |
| 09:38:00 |
63.1 |
1 |
1478 |
买入 |
| 09:38:06 |
63.11 |
7 |
1485 |
买入 |
| 09:38:09 |
63.11 |
9 |
1494 |
买入 |
| 09:38:12 |
63.17 |
1 |
1495 |
买入 |
| 09:38:15 |
63.15 |
1 |
1496 |
卖出 |
| 09:38:24 |
63.17 |
2 |
1498 |
卖出 |
| 09:38:30 |
63.18 |
2 |
1500 |
买入 |
| 09:38:39 |
63.21 |
1 |
1501 |
买入 |
| 09:38:45 |
63.2 |
3 |
1504 |
卖出 |
| 09:38:48 |
63.2 |
6 |
1510 |
买入 |
| 09:38:51 |
63.19 |
2 |
1512 |
卖出 |
| 09:38:54 |
63.19 |
1 |
1513 |
卖出 |
| 09:39:03 |
63.23 |
4 |
1517 |
买入 |
| 09:39:12 |
63.32 |
4 |
1521 |
买入 |
| 09:39:15 |
63.31 |
33 |
1554 |
卖出 |
| 09:39:18 |
63.28 |
8 |
1562 |
卖出 |
| 09:39:21 |
63.28 |
2 |
1564 |
卖出 |
| 09:39:27 |
63.29 |
1 |
1565 |
卖出 |
| 09:39:36 |
63.24 |
2 |
1567 |
卖出 |
| 09:39:39 |
63.23 |
7 |
1574 |
卖出 |
| 09:39:42 |
63.22 |
5 |
1579 |
卖出 |
| 09:39:45 |
63.26 |
1 |
1580 |
买入 |
| 09:39:48 |
63.22 |
1 |
1581 |
买入 |
| 09:40:01 |
63.25 |
5 |
1586 |
买入 |
| 09:40:03 |
63.27 |
24 |
1610 |
买入 |
| 09:40:06 |
63.28 |
1 |
1611 |
买入 |
| 09:40:09 |
63.19 |
14 |
1625 |
卖出 |
| 09:40:12 |
63.18 |
5 |
1630 |
买入 |
| 09:40:19 |
63.18 |
1 |
1631 |
买入 |
| 09:40:21 |
63.17 |
1 |
1632 |
买入 |
| 09:40:30 |
63.11 |
1 |
1633 |
卖出 |
| 09:40:51 |
62.95 |
2 |
1635 |
卖出 |
| 09:40:54 |
62.9 |
2 |
1637 |
卖出 |
| 09:40:57 |
62.88 |
4 |
1641 |
卖出 |
| 09:41:03 |
62.86 |
6 |
1647 |
卖出 |
| 09:41:06 |
62.83 |
2 |
1649 |
卖出 |
| 09:41:09 |
62.83 |
6 |
1655 |
买入 |
| 09:41:13 |
62.87 |
2 |
1657 |
买入 |
| 09:41:15 |
62.81 |
17 |
1674 |
卖出 |
| 09:41:18 |
62.81 |
3 |
1677 |
买入 |
| 09:41:21 |
62.87 |
1 |
1678 |
买入 |
| 09:41:24 |
62.81 |
9 |
1687 |
卖出 |
| 09:41:36 |
62.87 |
3 |
1690 |
卖出 |
| 09:41:45 |
62.86 |
1 |
1691 |
卖出 |
| 09:41:48 |
62.81 |
1 |
1692 |
卖出 |
| 09:41:54 |
62.81 |
4 |
1696 |
卖出 |
| 09:41:58 |
62.81 |
16 |
1712 |
买入 |
| 09:42:00 |
62.82 |
3 |
1715 |
买入 |
| 09:42:03 |
62.82 |
1 |
1716 |
卖出 |
| 09:42:06 |
62.8 |
5 |
1721 |
卖出 |
| 09:42:09 |
62.83 |
3 |
1724 |
买入 |
| 09:42:12 |
62.82 |
18 |
1742 |
卖出 |
| 09:42:15 |
62.81 |
1 |
1743 |
卖出 |
| 09:42:19 |
62.67 |
22 |
1765 |
卖出 |
| 09:42:22 |
62.63 |
6 |
1771 |
卖出 |
| 09:42:24 |
62.64 |
6 |
1777 |
买入 |
| 09:42:27 |
62.64 |
4 |
1781 |
买入 |
| 09:42:30 |
62.64 |
1 |
1782 |
卖出 |
| 09:42:45 |
62.72 |
9 |
1791 |
卖出 |
| 09:42:48 |
62.73 |
1 |
1792 |
买入 |
| 09:42:51 |
62.74 |
1 |
1793 |
买入 |
| 09:42:58 |
62.73 |
1 |
1794 |
卖出 |
| 09:43:00 |
62.74 |
1 |
1795 |
买入 |
| 09:43:06 |
62.66 |
20 |
1815 |
卖出 |
| 09:43:09 |
62.68 |
6 |
1821 |
买入 |
| 09:43:15 |
62.67 |
3 |
1824 |
买入 |
| 09:43:24 |
62.68 |
1 |
1825 |
买入 |
| 09:43:30 |
62.68 |
16 |
1841 |
买入 |
| 09:43:33 |
62.74 |
6 |
1847 |
买入 |
| 09:43:36 |
62.9 |
4 |
1851 |
买入 |
| 09:43:39 |
62.9 |
1 |
1852 |
买入 |
| 09:43:51 |
62.88 |
1 |
1853 |
买入 |
| 09:43:55 |
62.88 |
4 |
1857 |
买入 |
| 09:44:03 |
62.78 |
6 |
1863 |
卖出 |
| 09:44:06 |
62.75 |
3 |
1866 |
卖出 |
| 09:44:09 |
62.75 |
26 |
1892 |
卖出 |
| 09:44:12 |
62.68 |
6 |
1898 |
卖出 |
| 09:44:15 |
62.68 |
4 |
1902 |
卖出 |
| 09:44:24 |
62.73 |
1 |
1903 |
买入 |
| 09:44:27 |
62.73 |
1 |
1904 |
买入 |
| 09:44:30 |
62.75 |
4 |
1908 |
买入 |
| 09:44:33 |
62.75 |
7 |
1915 |
买入 |
| 09:44:36 |
62.74 |
5 |
1920 |
卖出 |
| 09:44:39 |
62.74 |
2 |
1922 |
卖出 |
| 09:44:42 |
62.75 |
1 |
1923 |
买入 |
| 09:44:45 |
62.75 |
1 |
1924 |
买入 |
| 09:44:48 |
62.76 |
1 |
1925 |
买入 |
| 09:45:00 |
62.76 |
3 |
1928 |
卖出 |
| 09:45:03 |
62.77 |
1 |
1929 |
买入 |
| 09:45:10 |
62.68 |
22 |
1951 |
卖出 |
| 09:45:13 |
62.64 |
8 |
1959 |
卖出 |
| 09:45:15 |
62.53 |
2 |
1961 |
卖出 |
| 09:45:18 |
62.59 |
1 |
1962 |
卖出 |
| 09:45:24 |
62.56 |
2 |
1964 |
卖出 |
| 09:45:33 |
62.55 |
1 |
1965 |
买入 |
| 09:45:42 |
62.58 |
4 |
1969 |
买入 |
| 09:45:51 |
62.53 |
2 |
1971 |
卖出 |
| 09:45:54 |
62.53 |
1 |
1972 |
卖出 |
| 09:45:57 |
62.51 |
9 |
1981 |
卖出 |
| 09:46:00 |
62.5 |
100 |
2081 |
卖出 |
| 09:46:03 |
62.5 |
107 |
2188 |
卖出 |
| 09:46:06 |
62.5 |
119 |
2307 |
卖出 |
| 09:46:09 |
62.48 |
4 |
2311 |
卖出 |
| 09:46:12 |
62.35 |
8 |
2319 |
卖出 |
| 09:46:21 |
62.43 |
7 |
2326 |
卖出 |
| 09:46:24 |
62.39 |
3 |
2329 |
卖出 |
| 09:46:27 |
62.36 |
4 |
2333 |
卖出 |
| 09:46:30 |
62.39 |
5 |
2338 |
买入 |
| 09:46:33 |
62.4 |
17 |
2355 |
买入 |
| 09:46:36 |
62.4 |
5 |
2360 |
买入 |
| 09:46:39 |
62.42 |
3 |
2363 |
买入 |
| 09:46:45 |
62.42 |
1 |
2364 |
买入 |
| 09:46:48 |
62.42 |
1 |
2365 |
买入 |
| 09:46:54 |
62.42 |
3 |
2368 |
买入 |
| 09:46:57 |
62.4 |
1 |
2369 |
卖出 |
| 09:47:00 |
62.4 |
1 |
2370 |
买入 |
| 09:47:15 |
62.42 |
2 |
2372 |
买入 |
| 09:47:19 |
62.45 |
9 |
2381 |
买入 |
| 09:47:21 |
62.42 |
1 |
2382 |
卖出 |
| 09:47:33 |
62.39 |
12 |
2394 |
卖出 |
| 09:47:37 |
62.36 |
1 |
2395 |
卖出 |
| 09:47:39 |
62.36 |
6 |
2401 |
卖出 |
| 09:47:45 |
62.31 |
2 |
2403 |
卖出 |
| 09:47:51 |
62.31 |
1 |
2404 |
卖出 |
| 09:47:57 |
62.31 |
1 |
2405 |
卖出 |
| 09:48:03 |
62.31 |
3 |
2408 |
卖出 |
| 09:48:15 |
62.31 |
3 |
2411 |
买入 |
| 09:48:21 |
62.33 |
10 |
2421 |
买入 |
| 09:48:24 |
62.36 |
5 |
2426 |
买入 |
| 09:48:37 |
62.4 |
2 |
2428 |
买入 |
| 09:48:39 |
62.38 |
1 |
2429 |
卖出 |
| 09:48:45 |
62.37 |
1 |
2430 |
买入 |
| 09:48:48 |
62.37 |
1 |
2431 |
买入 |
| 09:48:51 |
62.4 |
5 |
2436 |
买入 |
| 09:49:03 |
62.4 |
4 |
2440 |
卖出 |
| 09:49:06 |
62.4 |
22 |
2462 |
卖出 |
| 09:49:09 |
62.39 |
6 |
2468 |
买入 |
| 09:49:12 |
62.41 |
7 |
2475 |
买入 |
| 09:49:15 |
62.36 |
1 |
2476 |
卖出 |
| 09:49:18 |
62.35 |
1 |
2477 |
卖出 |
| 09:49:30 |
62.35 |
2 |
2479 |
买入 |
| 09:49:37 |
62.32 |
1 |
2480 |
卖出 |
| 09:49:39 |
62.31 |
8 |
2488 |
卖出 |
| 09:49:51 |
62.32 |
3 |
2491 |
卖出 |
| 09:50:06 |
62.32 |
2 |
2493 |
买入 |
| 09:50:12 |
62.39 |
5 |
2498 |
买入 |
| 09:50:15 |
62.39 |
6 |
2504 |
买入 |
| 09:50:21 |
62.43 |
1 |
2505 |
卖出 |
| 09:50:27 |
62.43 |
4 |
2509 |
买入 |
| 09:50:31 |
62.51 |
2 |
2511 |
买入 |
| 09:50:39 |
62.51 |
2 |
2513 |
买入 |
| 09:50:48 |
62.51 |
1 |
2514 |
买入 |
| 09:50:52 |
62.51 |
5 |
2519 |
买入 |
| 09:51:06 |
62.59 |
1 |
2520 |
买入 |
| 09:51:12 |
62.59 |
3 |
2523 |
买入 |