一鸣食品[605179]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:05 |
10.9 |
120 |
120 |
集合竞价 |
| 09:16:29 |
10.9 |
123 |
123 |
集合竞价 |
| 09:16:38 |
10.9 |
123 |
123 |
集合竞价 |
| 09:17:32 |
10.9 |
123 |
123 |
集合竞价 |
| 09:17:50 |
10.9 |
123 |
123 |
集合竞价 |
| 09:18:41 |
10.9 |
123 |
123 |
集合竞价 |
| 09:19:02 |
10.9 |
123 |
123 |
集合竞价 |
| 09:19:05 |
10.9 |
123 |
123 |
集合竞价 |
| 09:19:20 |
10.75 |
3 |
3 |
集合竞价 |
| 09:22:41 |
10.69 |
5 |
5 |
集合竞价 |
| 09:25:02 |
10.69 |
5 |
10 |
卖出 |
| 09:30:02 |
10.69 |
3 |
13 |
卖出 |
| 09:30:05 |
10.69 |
10 |
23 |
买入 |
| 09:30:11 |
10.75 |
20 |
43 |
买入 |
| 09:30:14 |
10.69 |
75 |
118 |
卖出 |
| 09:30:17 |
10.75 |
21 |
139 |
买入 |
| 09:30:20 |
10.75 |
14 |
153 |
卖出 |
| 09:30:23 |
10.76 |
4 |
157 |
买入 |
| 09:30:26 |
10.79 |
117 |
274 |
买入 |
| 09:30:29 |
10.8 |
60 |
334 |
买入 |
| 09:30:32 |
10.8 |
36 |
370 |
买入 |
| 09:30:35 |
10.8 |
48 |
418 |
卖出 |
| 09:30:38 |
10.8 |
6 |
424 |
买入 |
| 09:30:41 |
10.8 |
24 |
448 |
卖出 |
| 09:30:50 |
10.8 |
3 |
451 |
买入 |
| 09:30:53 |
10.79 |
13 |
464 |
卖出 |
| 09:30:56 |
10.8 |
12 |
476 |
买入 |
| 09:30:59 |
10.79 |
8 |
484 |
卖出 |
| 09:31:11 |
10.75 |
1 |
485 |
卖出 |
| 09:31:14 |
10.75 |
7 |
492 |
买入 |
| 09:31:17 |
10.75 |
24 |
516 |
买入 |
| 09:31:20 |
10.75 |
19 |
535 |
买入 |
| 09:31:23 |
10.76 |
24 |
559 |
买入 |
| 09:31:29 |
10.77 |
11 |
570 |
买入 |
| 09:31:32 |
10.78 |
6 |
576 |
买入 |
| 09:31:44 |
10.79 |
42 |
618 |
买入 |
| 09:31:47 |
10.8 |
76 |
694 |
买入 |
| 09:31:50 |
10.8 |
31 |
725 |
买入 |
| 09:31:53 |
10.8 |
5 |
730 |
卖出 |
| 09:31:56 |
10.8 |
3 |
733 |
卖出 |
| 09:31:59 |
10.81 |
26 |
759 |
买入 |
| 09:32:02 |
10.81 |
4 |
763 |
买入 |
| 09:32:05 |
10.8 |
20 |
783 |
卖出 |
| 09:32:11 |
10.81 |
12 |
795 |
买入 |
| 09:32:14 |
10.81 |
170 |
965 |
买入 |
| 09:32:17 |
10.81 |
196 |
1161 |
买入 |
| 09:32:20 |
10.82 |
239 |
1400 |
买入 |
| 09:32:23 |
10.84 |
38 |
1438 |
买入 |
| 09:32:26 |
10.79 |
156 |
1594 |
卖出 |
| 09:32:29 |
10.83 |
13 |
1607 |
买入 |
| 09:32:38 |
10.83 |
4 |
1611 |
卖出 |
| 09:32:44 |
10.83 |
4 |
1615 |
买入 |
| 09:32:56 |
10.82 |
23 |
1638 |
卖出 |
| 09:33:02 |
10.82 |
1 |
1639 |
卖出 |
| 09:33:05 |
10.83 |
71 |
1710 |
买入 |
| 09:33:08 |
10.84 |
2 |
1712 |
买入 |
| 09:33:11 |
10.84 |
96 |
1808 |
买入 |
| 09:33:14 |
10.83 |
79 |
1887 |
卖出 |
| 09:33:17 |
10.83 |
9 |
1896 |
卖出 |
| 09:33:20 |
10.83 |
19 |
1915 |
卖出 |
| 09:33:26 |
10.82 |
3 |
1918 |
买入 |
| 09:33:32 |
10.81 |
181 |
2099 |
卖出 |
| 09:33:35 |
10.81 |
13 |
2112 |
买入 |
| 09:33:38 |
10.81 |
3 |
2115 |
买入 |
| 09:33:41 |
10.8 |
1 |
2116 |
卖出 |
| 09:33:44 |
10.8 |
3 |
2119 |
卖出 |
| 09:33:56 |
10.79 |
7 |
2126 |
卖出 |
| 09:34:02 |
10.79 |
10 |
2136 |
卖出 |
| 09:34:05 |
10.78 |
10 |
2146 |
卖出 |
| 09:34:11 |
10.79 |
10 |
2156 |
买入 |
| 09:34:14 |
10.79 |
34 |
2190 |
卖出 |
| 09:34:17 |
10.79 |
8 |
2198 |
买入 |
| 09:34:20 |
10.79 |
2 |
2200 |
买入 |
| 09:34:23 |
10.79 |
20 |
2220 |
买入 |
| 09:34:26 |
10.79 |
19 |
2239 |
买入 |
| 09:34:29 |
10.8 |
10 |
2249 |
买入 |
| 09:34:35 |
10.8 |
7 |
2256 |
买入 |
| 09:34:38 |
10.8 |
6 |
2262 |
买入 |
| 09:34:41 |
10.79 |
61 |
2323 |
卖出 |
| 09:34:44 |
10.79 |
35 |
2358 |
买入 |
| 09:34:47 |
10.79 |
24 |
2382 |
买入 |
| 09:34:50 |
10.79 |
33 |
2415 |
买入 |
| 09:34:53 |
10.8 |
4 |
2419 |
买入 |
| 09:34:56 |
10.8 |
6 |
2425 |
买入 |
| 09:34:59 |
10.8 |
1 |
2426 |
买入 |
| 09:35:02 |
10.8 |
11 |
2437 |
买入 |
| 09:35:05 |
10.81 |
29 |
2466 |
买入 |
| 09:35:08 |
10.81 |
25 |
2491 |
卖出 |
| 09:35:11 |
10.81 |
15 |
2506 |
买入 |
| 09:35:20 |
10.81 |
10 |
2516 |
买入 |
| 09:35:29 |
10.81 |
26 |
2542 |
买入 |
| 09:35:38 |
10.81 |
1 |
2543 |
买入 |
| 09:35:41 |
10.81 |
2 |
2545 |
买入 |
| 09:35:44 |
10.81 |
6 |
2551 |
买入 |
| 09:35:47 |
10.81 |
165 |
2716 |
买入 |
| 09:36:02 |
10.81 |
18 |
2734 |
卖出 |
| 09:36:05 |
10.81 |
1 |
2735 |
卖出 |
| 09:36:08 |
10.81 |
3 |
2738 |
卖出 |
| 09:36:14 |
10.8 |
1 |
2739 |
卖出 |
| 09:36:41 |
10.79 |
12 |
2751 |
卖出 |
| 09:36:44 |
10.79 |
13 |
2764 |
买入 |
| 09:36:47 |
10.79 |
14 |
2778 |
卖出 |
| 09:36:50 |
10.79 |
15 |
2793 |
卖出 |
| 09:37:05 |
10.79 |
12 |
2805 |
买入 |
| 09:37:08 |
10.79 |
6 |
2811 |
卖出 |
| 09:37:14 |
10.78 |
4 |
2815 |
卖出 |
| 09:37:29 |
10.78 |
1 |
2816 |
卖出 |
| 09:37:35 |
10.77 |
11 |
2827 |
卖出 |
| 09:37:50 |
10.77 |
4 |
2831 |
买入 |
| 09:37:56 |
10.77 |
6 |
2837 |
买入 |
| 09:38:05 |
10.77 |
23 |
2860 |
买入 |
| 09:38:08 |
10.77 |
6 |
2866 |
买入 |
| 09:38:11 |
10.77 |
2 |
2868 |
买入 |
| 09:38:17 |
10.77 |
8 |
2876 |
买入 |
| 09:38:26 |
10.77 |
7 |
2883 |
买入 |
| 09:38:29 |
10.77 |
19 |
2902 |
买入 |
| 09:38:35 |
10.77 |
1 |
2903 |
卖出 |
| 09:38:47 |
10.78 |
7 |
2910 |
买入 |
| 09:38:53 |
10.77 |
16 |
2926 |
卖出 |
| 09:38:56 |
10.77 |
8 |
2934 |
买入 |
| 09:39:05 |
10.78 |
30 |
2964 |
买入 |
| 09:39:08 |
10.79 |
139 |
3103 |
买入 |
| 09:39:11 |
10.8 |
2 |
3105 |
买入 |
| 09:39:14 |
10.79 |
4 |
3109 |
卖出 |
| 09:39:20 |
10.79 |
5 |
3114 |
卖出 |
| 09:39:26 |
10.8 |
2 |
3116 |
买入 |
| 09:39:35 |
10.8 |
1 |
3117 |
买入 |
| 09:39:41 |
10.8 |
2 |
3119 |
买入 |
| 09:39:47 |
10.8 |
1 |
3120 |
买入 |
| 09:39:56 |
10.8 |
39 |
3159 |
买入 |
| 09:39:59 |
10.8 |
3 |
3162 |
买入 |
| 09:40:05 |
10.8 |
49 |
3211 |
买入 |
| 09:40:11 |
10.79 |
133 |
3344 |
卖出 |
| 09:40:17 |
10.8 |
43 |
3387 |
买入 |
| 09:40:38 |
10.77 |
1 |
3388 |
卖出 |
| 09:40:53 |
10.77 |
2 |
3390 |
卖出 |
| 09:40:59 |
10.79 |
1 |
3391 |
买入 |
| 09:41:11 |
10.77 |
5 |
3396 |
卖出 |
| 09:41:20 |
10.77 |
2 |
3398 |
卖出 |
| 09:41:23 |
10.77 |
21 |
3419 |
卖出 |
| 09:41:26 |
10.79 |
3 |
3422 |
买入 |
| 09:41:32 |
10.79 |
11 |
3433 |
买入 |
| 09:41:44 |
10.78 |
4 |
3437 |
卖出 |
| 09:41:53 |
10.78 |
1 |
3438 |
买入 |
| 09:42:05 |
10.77 |
3 |
3441 |
卖出 |
| 09:42:11 |
10.77 |
3 |
3444 |
卖出 |
| 09:42:14 |
10.77 |
5 |
3449 |
卖出 |
| 09:42:17 |
10.77 |
10 |
3459 |
卖出 |
| 09:42:20 |
10.76 |
1 |
3460 |
卖出 |
| 09:42:26 |
10.77 |
2 |
3462 |
买入 |
| 09:42:29 |
10.76 |
2 |
3464 |
卖出 |
| 09:42:32 |
10.76 |
20 |
3484 |
卖出 |
| 09:42:35 |
10.76 |
12 |
3496 |
卖出 |
| 09:42:38 |
10.76 |
42 |
3538 |
卖出 |
| 09:42:41 |
10.76 |
7 |
3545 |
卖出 |
| 09:42:56 |
10.77 |
5 |
3550 |
买入 |
| 09:43:02 |
10.75 |
10 |
3560 |
卖出 |
| 09:43:11 |
10.71 |
90 |
3650 |
卖出 |
| 09:43:14 |
10.76 |
19 |
3669 |
买入 |
| 09:43:17 |
10.77 |
236 |
3905 |
买入 |
| 09:43:20 |
10.79 |
22 |
3927 |
买入 |
| 09:43:23 |
10.79 |
1 |
3928 |
买入 |
| 09:43:26 |
10.82 |
233 |
4161 |
买入 |
| 09:43:29 |
10.82 |
13 |
4174 |
买入 |
| 09:43:44 |
10.8 |
3 |
4177 |
买入 |
| 09:43:56 |
10.79 |
22 |
4199 |
卖出 |
| 09:44:08 |
10.79 |
1 |
4200 |
卖出 |
| 09:44:11 |
10.79 |
72 |
4272 |
卖出 |
| 09:44:17 |
10.8 |
7 |
4279 |
买入 |
| 09:44:29 |
10.8 |
2 |
4281 |
卖出 |
| 09:44:35 |
10.8 |
6 |
4287 |
买入 |
| 09:44:38 |
10.78 |
21 |
4308 |
卖出 |
| 09:44:53 |
10.8 |
2 |
4310 |
买入 |
| 09:44:56 |
10.8 |
1 |
4311 |
买入 |
| 09:44:59 |
10.78 |
1 |
4312 |
卖出 |
| 09:45:08 |
10.78 |
23 |
4335 |
卖出 |
| 09:45:11 |
10.78 |
1 |
4336 |
卖出 |
| 09:45:17 |
10.78 |
18 |
4354 |
卖出 |
| 09:45:26 |
10.79 |
1 |
4355 |
买入 |
| 09:45:41 |
10.79 |
1 |
4356 |
买入 |
| 09:45:44 |
10.79 |
2 |
4358 |
卖出 |
| 09:45:50 |
10.8 |
1 |
4359 |
买入 |
| 09:45:53 |
10.82 |
134 |
4493 |
买入 |
| 09:45:56 |
10.8 |
12 |
4505 |
卖出 |
| 09:46:05 |
10.79 |
29 |
4534 |
卖出 |
| 09:46:08 |
10.78 |
2 |
4536 |
卖出 |
| 09:46:11 |
10.79 |
3 |
4539 |
买入 |
| 09:46:14 |
10.79 |
39 |
4578 |
卖出 |
| 09:46:20 |
10.79 |
5 |
4583 |
卖出 |
| 09:46:26 |
10.79 |
1 |
4584 |
买入 |
| 09:47:20 |
10.8 |
55 |
4639 |
买入 |
| 09:47:44 |
10.81 |
1 |
4640 |
卖出 |
| 09:48:02 |
10.8 |
4 |
4644 |
卖出 |
| 09:48:05 |
10.8 |
3 |
4647 |
卖出 |
| 09:48:08 |
10.8 |
5 |
4652 |
卖出 |
| 09:48:41 |
10.8 |
10 |
4662 |
卖出 |
| 09:49:02 |
10.79 |
5 |
4667 |
卖出 |
| 09:49:11 |
10.79 |
1 |
4668 |
卖出 |
| 09:49:20 |
10.78 |
312 |
4980 |
卖出 |
| 09:49:23 |
10.78 |
1 |
4981 |
卖出 |
| 09:49:26 |
10.78 |
44 |
5025 |
卖出 |
| 09:49:53 |
10.75 |
6 |
5031 |
卖出 |
| 09:50:11 |
10.77 |
30 |
5061 |
买入 |
| 09:50:14 |
10.77 |
16 |
5077 |
卖出 |
| 09:50:20 |
10.77 |
2 |
5079 |
卖出 |
| 09:50:23 |
10.77 |
30 |
5109 |
卖出 |
| 09:50:35 |
10.8 |
17 |
5126 |
买入 |
| 09:50:38 |
10.82 |
191 |
5317 |
买入 |
| 09:50:44 |
10.82 |
57 |
5374 |
买入 |
| 09:50:47 |
10.83 |
112 |
5486 |
买入 |
| 09:50:50 |
10.84 |
12 |
5498 |
买入 |
| 09:50:56 |
10.83 |
10 |
5508 |
卖出 |
| 09:50:59 |
10.83 |
20 |
5528 |
买入 |
| 09:51:05 |
10.82 |
1 |
5529 |
卖出 |
| 09:51:08 |
10.83 |
147 |
5676 |
买入 |
| 09:51:11 |
10.85 |
247 |
5923 |
买入 |
| 09:51:14 |
10.85 |
153 |
6076 |
买入 |
| 09:51:17 |
10.87 |
218 |
6294 |
买入 |
| 09:51:26 |
10.87 |
16 |
6310 |
卖出 |
| 09:51:38 |
10.86 |
5 |
6315 |
卖出 |
| 09:51:41 |
10.87 |
33 |
6348 |
买入 |
| 09:51:50 |
10.87 |
10 |
6358 |
买入 |
| 09:51:53 |
10.87 |
3 |
6361 |
买入 |
| 09:51:59 |
10.87 |
6 |
6367 |
买入 |
| 09:52:02 |
10.87 |
1 |
6368 |
卖出 |
| 09:52:08 |
10.87 |
25 |
6393 |
买入 |
| 09:52:17 |
10.86 |
7 |
6400 |
买入 |
| 09:52:23 |
10.86 |
20 |
6420 |
买入 |
| 09:52:29 |
10.86 |
41 |
6461 |
买入 |
| 09:52:41 |
10.86 |
92 |
6553 |
买入 |
| 09:53:02 |
10.86 |
230 |
6783 |
买入 |
| 09:53:05 |
10.86 |
10 |
6793 |
买入 |
| 09:53:14 |
10.87 |
169 |
6962 |
买入 |
| 09:53:17 |
10.87 |
37 |
6999 |
买入 |
| 09:53:20 |
10.86 |
3 |
7002 |
买入 |
| 09:53:23 |
10.85 |
21 |
7023 |
买入 |
| 09:53:29 |
10.87 |
2 |
7025 |
买入 |
| 09:53:32 |
10.87 |
1 |
7026 |
买入 |
| 09:53:38 |
10.87 |
20 |
7046 |
买入 |
| 09:53:44 |
10.87 |
1 |
7047 |
卖出 |
| 09:53:59 |
10.87 |
37 |
7084 |
买入 |
| 09:54:02 |
10.87 |
32 |
7116 |
买入 |
| 09:54:08 |
10.87 |
17 |
7133 |
买入 |
| 09:54:14 |
10.88 |
92 |
7225 |
买入 |
| 09:54:17 |
10.89 |
116 |
7341 |
买入 |
| 09:54:20 |
10.89 |
12 |
7353 |
买入 |
| 09:54:35 |
10.89 |
10 |
7363 |
买入 |
| 09:54:41 |
10.89 |
1 |
7364 |
买入 |
| 09:54:44 |
10.88 |
6 |
7370 |
卖出 |
| 09:54:47 |
10.88 |
6 |
7376 |
卖出 |
| 09:54:50 |
10.89 |
22 |
7398 |
买入 |
| 09:54:53 |
10.89 |
7 |
7405 |
卖出 |
| 09:55:02 |
10.88 |
2 |
7407 |
卖出 |
| 09:55:05 |
10.88 |
3 |
7410 |
卖出 |
| 09:55:08 |
10.87 |
51 |
7461 |
卖出 |
| 09:55:32 |
10.88 |
1 |
7462 |
买入 |
| 09:55:35 |
10.86 |
39 |
7501 |
卖出 |
| 09:55:38 |
10.87 |
18 |
7519 |
买入 |
| 09:55:44 |
10.88 |
8 |
7527 |
买入 |
| 09:56:05 |
10.88 |
6 |
7533 |
卖出 |
| 09:56:32 |
10.89 |
78 |
7611 |
买入 |
| 09:56:35 |
10.89 |
8 |
7619 |
买入 |
| 09:56:38 |
10.89 |
37 |
7656 |
买入 |
| 09:56:47 |
10.89 |
31 |
7687 |
卖出 |
| 09:56:50 |
10.89 |
1 |
7688 |
买入 |
| 09:57:02 |
10.88 |
7 |
7695 |
卖出 |
| 09:57:20 |
10.87 |
3 |
7698 |
卖出 |
| 09:57:23 |
10.87 |
9 |
7707 |
卖出 |
| 09:57:26 |
10.87 |
1 |
7708 |
卖出 |
| 09:57:32 |
10.87 |
13 |
7721 |
卖出 |
| 09:57:41 |
10.87 |
5 |
7726 |
卖出 |
| 09:57:59 |
10.86 |
28 |
7754 |
卖出 |
| 09:58:50 |
10.82 |
22 |
7776 |
卖出 |
| 09:58:53 |
10.82 |
38 |
7814 |
买入 |
| 09:58:59 |
10.82 |
16 |
7830 |
卖出 |
| 09:59:11 |
10.84 |
1 |
7831 |
买入 |
| 09:59:14 |
10.83 |
5 |
7836 |
卖出 |
| 09:59:17 |
10.83 |
11 |
7847 |
卖出 |
| 09:59:20 |
10.84 |
2 |
7849 |
买入 |
| 09:59:23 |
10.83 |
16 |
7865 |
卖出 |
| 09:59:29 |
10.83 |
5 |
7870 |
卖出 |
| 09:59:56 |
10.83 |
30 |
7900 |
卖出 |
| 09:59:59 |
10.84 |
3 |
7903 |
买入 |
| 10:00:17 |
10.84 |
4 |
7907 |
卖出 |
| 10:00:41 |
10.84 |
2 |
7909 |
卖出 |
| 10:00:44 |
10.84 |
2 |
7911 |
卖出 |
| 10:00:50 |
10.84 |
2 |
7913 |
卖出 |
| 10:01:14 |
10.84 |
3 |
7916 |
卖出 |
| 10:01:17 |
10.84 |
1 |
7917 |
卖出 |
| 10:01:56 |
10.85 |
20 |
7937 |
买入 |
| 10:02:02 |
10.85 |
3 |
7940 |
买入 |
| 10:02:14 |
10.85 |
4 |
7944 |
买入 |
| 10:02:26 |
10.85 |
32 |
7976 |
买入 |
| 10:02:35 |
10.84 |
5 |
7981 |
卖出 |
| 10:02:47 |
10.85 |
1 |
7982 |
买入 |
| 10:03:20 |
10.84 |
3 |
7985 |
卖出 |
| 10:03:26 |
10.84 |
5 |
7990 |
卖出 |
| 10:03:29 |
10.84 |
41 |
8031 |
卖出 |
| 10:03:53 |
10.83 |
11 |
8042 |
卖出 |
| 10:04:05 |
10.84 |
4 |
8046 |
买入 |