巴比食品[605338]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
26.3 |
4 |
4 |
集合竞价 |
| 09:15:11 |
26.3 |
4 |
4 |
集合竞价 |
| 09:16:56 |
26.3 |
4 |
4 |
集合竞价 |
| 09:17:26 |
26 |
20 |
20 |
集合竞价 |
| 09:17:56 |
26 |
20 |
20 |
集合竞价 |
| 09:18:41 |
26.3 |
4 |
4 |
集合竞价 |
| 09:18:56 |
26 |
20 |
20 |
集合竞价 |
| 09:19:11 |
26.3 |
4 |
4 |
集合竞价 |
| 09:19:59 |
26.3 |
4 |
4 |
集合竞价 |
| 09:20:41 |
26.3 |
4 |
4 |
集合竞价 |
| 09:21:05 |
26.3 |
5 |
5 |
集合竞价 |
| 09:22:02 |
26.3 |
5 |
5 |
集合竞价 |
| 09:22:50 |
26.3 |
5 |
5 |
集合竞价 |
| 09:23:05 |
26.27 |
5 |
5 |
集合竞价 |
| 09:23:38 |
26.27 |
6 |
6 |
集合竞价 |
| 09:24:05 |
26.1 |
17 |
17 |
集合竞价 |
| 09:24:08 |
26.14 |
17 |
17 |
集合竞价 |
| 09:24:20 |
26.09 |
19 |
19 |
集合竞价 |
| 09:24:56 |
26.09 |
20 |
20 |
集合竞价 |
| 09:24:59 |
26.08 |
22 |
22 |
集合竞价 |
| 09:25:02 |
26.08 |
22 |
44 |
卖出 |
| 09:30:02 |
26.09 |
6 |
50 |
买入 |
| 09:30:05 |
26.11 |
10 |
60 |
卖出 |
| 09:30:08 |
26.17 |
2 |
62 |
买入 |
| 09:30:11 |
26.18 |
23 |
85 |
买入 |
| 09:30:14 |
26.3 |
7 |
92 |
买入 |
| 09:30:17 |
26.3 |
57 |
149 |
买入 |
| 09:30:20 |
26.32 |
3 |
152 |
卖出 |
| 09:30:23 |
26.38 |
15 |
167 |
买入 |
| 09:30:26 |
26.44 |
4 |
171 |
买入 |
| 09:30:29 |
26.38 |
5 |
176 |
卖出 |
| 09:30:32 |
26.41 |
14 |
190 |
买入 |
| 09:30:38 |
26.41 |
27 |
217 |
买入 |
| 09:30:41 |
26.39 |
19 |
236 |
卖出 |
| 09:30:44 |
26.45 |
20 |
256 |
买入 |
| 09:30:47 |
26.44 |
6 |
262 |
卖出 |
| 09:30:50 |
26.43 |
6 |
268 |
卖出 |
| 09:30:53 |
26.41 |
9 |
277 |
卖出 |
| 09:30:56 |
26.39 |
7 |
284 |
卖出 |
| 09:30:59 |
26.43 |
15 |
299 |
买入 |
| 09:31:02 |
26.41 |
8 |
307 |
卖出 |
| 09:31:05 |
26.41 |
38 |
345 |
买入 |
| 09:31:08 |
26.44 |
9 |
354 |
买入 |
| 09:31:11 |
26.41 |
7 |
361 |
卖出 |
| 09:31:14 |
26.39 |
2 |
363 |
买入 |
| 09:31:20 |
26.44 |
2 |
365 |
买入 |
| 09:31:23 |
26.39 |
28 |
393 |
卖出 |
| 09:31:26 |
26.44 |
17 |
410 |
买入 |
| 09:31:29 |
26.45 |
40 |
450 |
买入 |
| 09:31:32 |
26.47 |
15 |
465 |
买入 |
| 09:31:35 |
26.49 |
1 |
466 |
买入 |
| 09:31:38 |
26.49 |
9 |
475 |
买入 |
| 09:31:41 |
26.49 |
3 |
478 |
买入 |
| 09:31:44 |
26.49 |
49 |
527 |
买入 |
| 09:31:47 |
26.55 |
203 |
730 |
买入 |
| 09:31:50 |
26.57 |
5 |
735 |
买入 |
| 09:31:53 |
26.58 |
33 |
768 |
买入 |
| 09:31:56 |
26.57 |
6 |
774 |
卖出 |
| 09:31:59 |
26.57 |
4 |
778 |
卖出 |
| 09:32:02 |
26.57 |
1 |
779 |
卖出 |
| 09:32:05 |
26.59 |
6 |
785 |
买入 |
| 09:32:08 |
26.56 |
27 |
812 |
卖出 |
| 09:32:11 |
26.57 |
3 |
815 |
买入 |
| 09:32:14 |
26.55 |
2 |
817 |
卖出 |
| 09:32:17 |
26.55 |
8 |
825 |
卖出 |
| 09:32:20 |
26.56 |
11 |
836 |
买入 |
| 09:32:23 |
26.55 |
25 |
861 |
卖出 |
| 09:32:26 |
26.56 |
93 |
954 |
买入 |
| 09:32:29 |
26.55 |
330 |
1284 |
卖出 |
| 09:32:32 |
26.55 |
30 |
1314 |
买入 |
| 09:32:35 |
26.53 |
46 |
1360 |
卖出 |
| 09:32:38 |
26.54 |
25 |
1385 |
买入 |
| 09:32:41 |
26.53 |
20 |
1405 |
卖出 |
| 09:32:47 |
26.52 |
2 |
1407 |
卖出 |
| 09:32:50 |
26.52 |
3 |
1410 |
买入 |
| 09:32:53 |
26.51 |
13 |
1423 |
卖出 |
| 09:32:56 |
26.51 |
25 |
1448 |
买入 |
| 09:32:59 |
26.51 |
6 |
1454 |
卖出 |
| 09:33:02 |
26.54 |
6 |
1460 |
买入 |
| 09:33:05 |
26.59 |
40 |
1500 |
买入 |
| 09:33:08 |
26.57 |
18 |
1518 |
卖出 |
| 09:33:11 |
26.58 |
23 |
1541 |
买入 |
| 09:33:14 |
26.55 |
42 |
1583 |
卖出 |
| 09:33:17 |
26.51 |
10 |
1593 |
卖出 |
| 09:33:20 |
26.5 |
15 |
1608 |
卖出 |
| 09:33:23 |
26.51 |
19 |
1627 |
买入 |
| 09:33:26 |
26.5 |
6 |
1633 |
买入 |
| 09:33:29 |
26.5 |
1 |
1634 |
卖出 |
| 09:33:32 |
26.48 |
5 |
1639 |
卖出 |
| 09:33:35 |
26.45 |
18 |
1657 |
卖出 |
| 09:33:38 |
26.44 |
8 |
1665 |
卖出 |
| 09:33:41 |
26.43 |
8 |
1673 |
卖出 |
| 09:33:44 |
26.39 |
52 |
1725 |
卖出 |
| 09:33:47 |
26.39 |
7 |
1732 |
卖出 |
| 09:33:50 |
26.41 |
15 |
1747 |
买入 |
| 09:33:53 |
26.41 |
27 |
1774 |
买入 |
| 09:34:02 |
26.44 |
10 |
1784 |
买入 |
| 09:34:05 |
26.44 |
1 |
1785 |
买入 |
| 09:34:08 |
26.41 |
2 |
1787 |
卖出 |
| 09:34:11 |
26.41 |
1 |
1788 |
买入 |
| 09:34:14 |
26.41 |
6 |
1794 |
买入 |
| 09:34:17 |
26.41 |
6 |
1800 |
买入 |
| 09:34:20 |
26.4 |
30 |
1830 |
卖出 |
| 09:34:23 |
26.4 |
12 |
1842 |
买入 |
| 09:34:26 |
26.33 |
5 |
1847 |
卖出 |
| 09:34:32 |
26.33 |
1 |
1848 |
卖出 |
| 09:34:35 |
26.32 |
21 |
1869 |
卖出 |
| 09:34:38 |
26.4 |
15 |
1884 |
买入 |
| 09:34:44 |
26.4 |
3 |
1887 |
买入 |
| 09:34:47 |
26.35 |
13 |
1900 |
卖出 |
| 09:34:50 |
26.4 |
1 |
1901 |
买入 |
| 09:34:56 |
26.34 |
47 |
1948 |
卖出 |
| 09:34:59 |
26.4 |
6 |
1954 |
买入 |
| 09:35:02 |
26.4 |
6 |
1960 |
买入 |
| 09:35:05 |
26.4 |
9 |
1969 |
买入 |
| 09:35:08 |
26.4 |
13 |
1982 |
买入 |
| 09:35:11 |
26.4 |
6 |
1988 |
买入 |
| 09:35:14 |
26.4 |
25 |
2013 |
卖出 |
| 09:35:17 |
26.41 |
7 |
2020 |
买入 |
| 09:35:20 |
26.4 |
6 |
2026 |
卖出 |
| 09:35:23 |
26.45 |
4 |
2030 |
买入 |
| 09:35:26 |
26.48 |
2 |
2032 |
买入 |
| 09:35:29 |
26.43 |
2 |
2034 |
卖出 |
| 09:35:38 |
26.5 |
3 |
2037 |
买入 |
| 09:35:41 |
26.52 |
21 |
2058 |
买入 |
| 09:35:44 |
26.54 |
10 |
2068 |
买入 |
| 09:35:47 |
26.53 |
6 |
2074 |
卖出 |
| 09:35:50 |
26.53 |
3 |
2077 |
卖出 |
| 09:35:53 |
26.53 |
4 |
2081 |
卖出 |
| 09:35:56 |
26.54 |
11 |
2092 |
买入 |
| 09:36:05 |
26.5 |
14 |
2106 |
卖出 |
| 09:36:08 |
26.48 |
5 |
2111 |
卖出 |
| 09:36:11 |
26.5 |
5 |
2116 |
买入 |
| 09:36:14 |
26.5 |
1 |
2117 |
买入 |
| 09:36:20 |
26.5 |
4 |
2121 |
买入 |
| 09:36:23 |
26.48 |
5 |
2126 |
卖出 |
| 09:36:26 |
26.5 |
6 |
2132 |
买入 |
| 09:36:29 |
26.5 |
11 |
2143 |
买入 |
| 09:36:32 |
26.5 |
3 |
2146 |
买入 |
| 09:36:35 |
26.49 |
3 |
2149 |
卖出 |
| 09:36:38 |
26.49 |
2 |
2151 |
买入 |
| 09:36:41 |
26.49 |
5 |
2156 |
买入 |
| 09:36:44 |
26.5 |
1 |
2157 |
买入 |
| 09:36:47 |
26.44 |
4 |
2161 |
卖出 |
| 09:36:50 |
26.49 |
10 |
2171 |
买入 |
| 09:36:53 |
26.49 |
1 |
2172 |
买入 |
| 09:36:56 |
26.49 |
2 |
2174 |
买入 |
| 09:36:59 |
26.46 |
3 |
2177 |
卖出 |
| 09:37:08 |
26.45 |
111 |
2288 |
卖出 |
| 09:37:11 |
26.4 |
56 |
2344 |
卖出 |
| 09:37:14 |
26.4 |
62 |
2406 |
卖出 |
| 09:37:17 |
26.4 |
6 |
2412 |
买入 |
| 09:37:20 |
26.44 |
9 |
2421 |
买入 |
| 09:37:23 |
26.38 |
2 |
2423 |
卖出 |
| 09:37:29 |
26.4 |
3 |
2426 |
卖出 |
| 09:37:35 |
26.43 |
1 |
2427 |
买入 |
| 09:37:38 |
26.43 |
3 |
2430 |
买入 |
| 09:37:41 |
26.43 |
1 |
2431 |
买入 |
| 09:37:47 |
26.44 |
24 |
2455 |
买入 |
| 09:37:50 |
26.43 |
1 |
2456 |
卖出 |
| 09:37:53 |
26.43 |
1 |
2457 |
买入 |
| 09:37:56 |
26.43 |
7 |
2464 |
卖出 |
| 09:37:59 |
26.43 |
1 |
2465 |
买入 |
| 09:38:05 |
26.43 |
1 |
2466 |
买入 |
| 09:38:08 |
26.43 |
6 |
2472 |
买入 |
| 09:38:14 |
26.43 |
2 |
2474 |
买入 |
| 09:38:17 |
26.42 |
23 |
2497 |
卖出 |
| 09:38:20 |
26.42 |
6 |
2503 |
买入 |
| 09:38:23 |
26.41 |
1 |
2504 |
买入 |
| 09:38:26 |
26.43 |
36 |
2540 |
买入 |
| 09:38:29 |
26.44 |
31 |
2571 |
买入 |
| 09:38:32 |
26.44 |
153 |
2724 |
买入 |
| 09:38:35 |
26.44 |
3 |
2727 |
买入 |
| 09:38:41 |
26.44 |
1 |
2728 |
买入 |
| 09:38:50 |
26.45 |
4 |
2732 |
买入 |
| 09:38:53 |
26.45 |
2 |
2734 |
卖出 |
| 09:38:56 |
26.49 |
1 |
2735 |
买入 |
| 09:38:59 |
26.45 |
18 |
2753 |
卖出 |
| 09:39:05 |
26.49 |
1 |
2754 |
买入 |
| 09:39:08 |
26.49 |
1 |
2755 |
买入 |
| 09:39:11 |
26.46 |
1 |
2756 |
卖出 |
| 09:39:14 |
26.49 |
1 |
2757 |
买入 |
| 09:39:17 |
26.49 |
2 |
2759 |
买入 |
| 09:39:23 |
26.48 |
3 |
2762 |
买入 |
| 09:39:26 |
26.48 |
4 |
2766 |
买入 |
| 09:39:29 |
26.48 |
3 |
2769 |
买入 |
| 09:39:35 |
26.48 |
10 |
2779 |
买入 |
| 09:39:38 |
26.49 |
2 |
2781 |
买入 |
| 09:39:41 |
26.49 |
3 |
2784 |
买入 |
| 09:39:44 |
26.49 |
1 |
2785 |
买入 |
| 09:39:47 |
26.48 |
5 |
2790 |
卖出 |
| 09:39:50 |
26.49 |
3 |
2793 |
买入 |
| 09:39:53 |
26.49 |
5 |
2798 |
买入 |
| 09:39:56 |
26.49 |
2 |
2800 |
买入 |
| 09:39:59 |
26.49 |
1 |
2801 |
买入 |
| 09:40:02 |
26.49 |
2 |
2803 |
买入 |
| 09:40:08 |
26.5 |
8 |
2811 |
买入 |
| 09:40:11 |
26.5 |
60 |
2871 |
买入 |
| 09:40:14 |
26.5 |
11 |
2882 |
买入 |
| 09:40:17 |
26.5 |
2 |
2884 |
买入 |
| 09:40:20 |
26.51 |
40 |
2924 |
买入 |
| 09:40:23 |
26.53 |
1 |
2925 |
买入 |
| 09:40:26 |
26.53 |
33 |
2958 |
买入 |
| 09:40:29 |
26.53 |
1 |
2959 |
买入 |
| 09:40:32 |
26.52 |
5 |
2964 |
卖出 |
| 09:40:35 |
26.48 |
5 |
2969 |
卖出 |
| 09:40:41 |
26.52 |
1 |
2970 |
买入 |
| 09:40:44 |
26.48 |
12 |
2982 |
卖出 |
| 09:40:47 |
26.44 |
68 |
3050 |
卖出 |
| 09:40:50 |
26.42 |
64 |
3114 |
卖出 |
| 09:40:53 |
26.41 |
9 |
3123 |
卖出 |
| 09:40:56 |
26.41 |
1 |
3124 |
卖出 |
| 09:40:59 |
26.47 |
1 |
3125 |
买入 |
| 09:41:05 |
26.39 |
5 |
3130 |
卖出 |
| 09:41:14 |
26.38 |
8 |
3138 |
卖出 |
| 09:41:17 |
26.35 |
9 |
3147 |
卖出 |
| 09:41:20 |
26.35 |
3 |
3150 |
卖出 |
| 09:41:23 |
26.35 |
1 |
3151 |
买入 |
| 09:41:29 |
26.3 |
22 |
3173 |
卖出 |
| 09:41:32 |
26.3 |
94 |
3267 |
买入 |
| 09:41:35 |
26.35 |
4 |
3271 |
买入 |
| 09:41:38 |
26.32 |
61 |
3332 |
卖出 |
| 09:41:44 |
26.35 |
1 |
3333 |
买入 |
| 09:41:47 |
26.32 |
1 |
3334 |
卖出 |
| 09:41:50 |
26.32 |
6 |
3340 |
买入 |
| 09:41:53 |
26.31 |
3 |
3343 |
卖出 |
| 09:41:56 |
26.31 |
6 |
3349 |
买入 |
| 09:41:59 |
26.31 |
2 |
3351 |
卖出 |
| 09:42:02 |
26.3 |
3 |
3354 |
卖出 |
| 09:42:08 |
26.31 |
2 |
3356 |
买入 |
| 09:42:11 |
26.31 |
2 |
3358 |
卖出 |
| 09:42:14 |
26.31 |
2 |
3360 |
卖出 |
| 09:42:17 |
26.3 |
3 |
3363 |
卖出 |
| 09:42:23 |
26.3 |
1 |
3364 |
卖出 |
| 09:42:29 |
26.3 |
7 |
3371 |
卖出 |
| 09:42:35 |
26.38 |
91 |
3462 |
买入 |
| 09:42:38 |
26.38 |
2 |
3464 |
卖出 |
| 09:42:41 |
26.39 |
1 |
3465 |
买入 |
| 09:42:44 |
26.38 |
4 |
3469 |
卖出 |
| 09:42:47 |
26.35 |
34 |
3503 |
卖出 |
| 09:42:50 |
26.39 |
1 |
3504 |
买入 |
| 09:42:53 |
26.39 |
2 |
3506 |
买入 |
| 09:42:56 |
26.36 |
1 |
3507 |
卖出 |
| 09:42:59 |
26.38 |
2 |
3509 |
买入 |
| 09:43:02 |
26.38 |
1 |
3510 |
买入 |
| 09:43:08 |
26.44 |
1 |
3511 |
买入 |
| 09:43:11 |
26.44 |
3 |
3514 |
买入 |
| 09:43:14 |
26.38 |
1 |
3515 |
卖出 |
| 09:43:17 |
26.38 |
10 |
3525 |
卖出 |
| 09:43:20 |
26.38 |
2 |
3527 |
卖出 |
| 09:43:23 |
26.36 |
8 |
3535 |
卖出 |
| 09:43:26 |
26.38 |
4 |
3539 |
买入 |
| 09:43:29 |
26.35 |
42 |
3581 |
卖出 |
| 09:43:35 |
26.38 |
3 |
3584 |
买入 |
| 09:43:41 |
26.35 |
68 |
3652 |
卖出 |
| 09:43:44 |
26.35 |
8 |
3660 |
买入 |
| 09:43:47 |
26.34 |
5 |
3665 |
卖出 |
| 09:43:50 |
26.32 |
22 |
3687 |
卖出 |
| 09:43:53 |
26.32 |
9 |
3696 |
卖出 |
| 09:43:56 |
26.35 |
5 |
3701 |
买入 |
| 09:43:59 |
26.32 |
3 |
3704 |
卖出 |
| 09:44:02 |
26.32 |
13 |
3717 |
卖出 |
| 09:44:08 |
26.32 |
1 |
3718 |
卖出 |
| 09:44:11 |
26.32 |
3 |
3721 |
卖出 |
| 09:44:14 |
26.31 |
19 |
3740 |
卖出 |
| 09:44:17 |
26.31 |
13 |
3753 |
卖出 |
| 09:44:20 |
26.3 |
3 |
3756 |
卖出 |
| 09:44:26 |
26.27 |
6 |
3762 |
卖出 |
| 09:44:32 |
26.27 |
1 |
3763 |
卖出 |
| 09:44:35 |
26.27 |
7 |
3770 |
买入 |
| 09:44:41 |
26.27 |
3 |
3773 |
买入 |
| 09:44:44 |
26.27 |
1 |
3774 |
买入 |
| 09:44:47 |
26.23 |
8 |
3782 |
卖出 |
| 09:45:08 |
26.21 |
2 |
3784 |
卖出 |
| 09:45:11 |
26.2 |
12 |
3796 |
卖出 |
| 09:45:14 |
26.2 |
6 |
3802 |
买入 |
| 09:45:17 |
26.2 |
1 |
3803 |
买入 |
| 09:45:20 |
26.2 |
11 |
3814 |
买入 |
| 09:45:23 |
26.2 |
11 |
3825 |
买入 |
| 09:45:26 |
26.21 |
5 |
3830 |
买入 |
| 09:45:29 |
26.2 |
2 |
3832 |
卖出 |
| 09:45:32 |
26.2 |
30 |
3862 |
买入 |
| 09:45:35 |
26.2 |
11 |
3873 |
买入 |
| 09:45:38 |
26.21 |
1 |
3874 |
买入 |
| 09:45:41 |
26.21 |
1 |
3875 |
买入 |
| 09:45:44 |
26.27 |
7 |
3882 |
买入 |
| 09:45:50 |
26.27 |
1 |
3883 |
买入 |
| 09:45:53 |
26.27 |
10 |
3893 |
买入 |
| 09:45:59 |
26.23 |
15 |
3908 |
卖出 |
| 09:46:02 |
26.22 |
7 |
3915 |
卖出 |
| 09:46:05 |
26.24 |
23 |
3938 |
买入 |
| 09:46:08 |
26.22 |
7 |
3945 |
卖出 |
| 09:46:11 |
26.22 |
4 |
3949 |
卖出 |
| 09:46:14 |
26.24 |
1 |
3950 |
买入 |
| 09:46:17 |
26.26 |
1 |
3951 |
买入 |
| 09:46:23 |
26.26 |
1 |
3952 |
买入 |
| 09:46:26 |
26.26 |
2 |
3954 |
买入 |
| 09:46:32 |
26.26 |
1 |
3955 |
买入 |
| 09:46:35 |
26.26 |
1 |
3956 |
买入 |
| 09:46:38 |
26.27 |
2 |
3958 |
买入 |