燕京啤酒[000729]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.96 |
67 |
67 |
集合竞价 |
| 09:22:15 |
7.95 |
132 |
132 |
集合竞价 |
| 09:24:03 |
7.94 |
142 |
142 |
集合竞价 |
| 09:24:12 |
7.91 |
199 |
199 |
集合竞价 |
| 09:24:57 |
7.95 |
461 |
461 |
集合竞价 |
| 09:25:00 |
7.95 |
521 |
982 |
买入 |
| 09:30:00 |
7.95 |
51 |
1033 |
买入 |
| 09:30:03 |
7.92 |
180 |
1213 |
卖出 |
| 09:30:06 |
7.92 |
110 |
1323 |
卖出 |
| 09:30:09 |
7.92 |
169 |
1492 |
卖出 |
| 09:30:12 |
7.91 |
163 |
1655 |
卖出 |
| 09:30:15 |
7.89 |
345 |
2000 |
卖出 |
| 09:30:18 |
7.89 |
209 |
2209 |
卖出 |
| 09:30:21 |
7.9 |
515 |
2724 |
买入 |
| 09:30:24 |
7.92 |
18 |
2742 |
买入 |
| 09:30:27 |
7.91 |
235 |
2977 |
卖出 |
| 09:30:30 |
7.91 |
17 |
2994 |
卖出 |
| 09:30:33 |
7.91 |
16 |
3010 |
买入 |
| 09:30:36 |
7.9 |
43 |
3053 |
卖出 |
| 09:30:39 |
7.9 |
16 |
3069 |
卖出 |
| 09:30:42 |
7.9 |
45 |
3114 |
卖出 |
| 09:30:45 |
7.9 |
65 |
3179 |
卖出 |
| 09:30:48 |
7.89 |
65 |
3244 |
卖出 |
| 09:30:51 |
7.89 |
20 |
3264 |
买入 |
| 09:30:54 |
7.89 |
29 |
3293 |
卖出 |
| 09:30:57 |
7.89 |
922 |
4215 |
买入 |
| 09:31:00 |
7.9 |
70 |
4285 |
买入 |
| 09:31:03 |
7.88 |
122 |
4407 |
卖出 |
| 09:31:06 |
7.9 |
7 |
4414 |
买入 |
| 09:31:09 |
7.89 |
9 |
4423 |
卖出 |
| 09:31:12 |
7.88 |
49 |
4472 |
卖出 |
| 09:31:15 |
7.88 |
104 |
4576 |
卖出 |
| 09:31:18 |
7.89 |
17 |
4593 |
买入 |
| 09:31:21 |
7.88 |
57 |
4650 |
卖出 |
| 09:31:24 |
7.89 |
204 |
4854 |
买入 |
| 09:31:27 |
7.89 |
9 |
4863 |
卖出 |
| 09:31:30 |
7.89 |
52 |
4915 |
卖出 |
| 09:31:33 |
7.89 |
16 |
4931 |
卖出 |
| 09:31:36 |
7.89 |
77 |
5008 |
卖出 |
| 09:31:39 |
7.89 |
134 |
5142 |
卖出 |
| 09:31:42 |
7.88 |
65 |
5207 |
卖出 |
| 09:31:45 |
7.89 |
9 |
5216 |
买入 |
| 09:31:48 |
7.89 |
25 |
5241 |
买入 |
| 09:31:51 |
7.89 |
3 |
5244 |
买入 |
| 09:31:54 |
7.9 |
103 |
5347 |
买入 |
| 09:31:57 |
7.9 |
52 |
5399 |
买入 |
| 09:32:00 |
7.9 |
82 |
5481 |
买入 |
| 09:32:03 |
7.9 |
22 |
5503 |
买入 |
| 09:32:06 |
7.9 |
17 |
5520 |
买入 |
| 09:32:09 |
7.9 |
41 |
5561 |
买入 |
| 09:32:12 |
7.9 |
96 |
5657 |
买入 |
| 09:32:15 |
7.91 |
124 |
5781 |
买入 |
| 09:32:18 |
7.9 |
60 |
5841 |
卖出 |
| 09:32:24 |
7.91 |
9 |
5850 |
卖出 |
| 09:32:27 |
7.91 |
18 |
5868 |
卖出 |
| 09:32:30 |
7.91 |
110 |
5978 |
卖出 |
| 09:32:33 |
7.92 |
25 |
6003 |
买入 |
| 09:32:36 |
7.91 |
129 |
6132 |
卖出 |
| 09:32:39 |
7.91 |
23 |
6155 |
卖出 |
| 09:32:42 |
7.91 |
1 |
6156 |
买入 |
| 09:32:45 |
7.91 |
12 |
6168 |
买入 |
| 09:32:48 |
7.9 |
2 |
6170 |
卖出 |
| 09:32:51 |
7.91 |
11 |
6181 |
买入 |
| 09:32:54 |
7.91 |
1 |
6182 |
买入 |
| 09:32:57 |
7.91 |
2 |
6184 |
买入 |
| 09:33:00 |
7.9 |
96 |
6280 |
卖出 |
| 09:33:03 |
7.91 |
4 |
6284 |
买入 |
| 09:33:06 |
7.91 |
227 |
6511 |
买入 |
| 09:33:09 |
7.9 |
51 |
6562 |
卖出 |
| 09:33:12 |
7.91 |
458 |
7020 |
买入 |
| 09:33:15 |
7.9 |
5 |
7025 |
卖出 |
| 09:33:18 |
7.9 |
74 |
7099 |
卖出 |
| 09:33:21 |
7.9 |
213 |
7312 |
买入 |
| 09:33:27 |
7.9 |
35 |
7347 |
卖出 |
| 09:33:30 |
7.9 |
71 |
7418 |
卖出 |
| 09:33:33 |
7.91 |
19 |
7437 |
买入 |
| 09:33:36 |
7.91 |
32 |
7469 |
卖出 |
| 09:33:39 |
7.91 |
16 |
7485 |
卖出 |
| 09:33:45 |
7.91 |
59 |
7544 |
卖出 |
| 09:33:48 |
7.9 |
5 |
7549 |
卖出 |
| 09:33:54 |
7.91 |
50 |
7599 |
买入 |
| 09:33:57 |
7.9 |
124 |
7723 |
卖出 |
| 09:34:00 |
7.91 |
1 |
7724 |
买入 |
| 09:34:03 |
7.9 |
1 |
7725 |
卖出 |
| 09:34:06 |
7.91 |
128 |
7853 |
买入 |
| 09:34:09 |
7.92 |
20 |
7873 |
买入 |
| 09:34:12 |
7.9 |
52 |
7925 |
卖出 |
| 09:34:15 |
7.91 |
1 |
7926 |
买入 |
| 09:34:18 |
7.91 |
3 |
7929 |
卖出 |
| 09:34:21 |
7.91 |
1 |
7930 |
卖出 |
| 09:34:24 |
7.91 |
12 |
7942 |
卖出 |
| 09:34:27 |
7.91 |
2 |
7944 |
卖出 |
| 09:34:30 |
7.92 |
35 |
7979 |
买入 |
| 09:34:33 |
7.91 |
17 |
7996 |
卖出 |
| 09:34:36 |
7.9 |
7 |
8003 |
卖出 |
| 09:34:39 |
7.91 |
20 |
8023 |
买入 |
| 09:34:42 |
7.91 |
22 |
8045 |
买入 |
| 09:34:45 |
7.91 |
134 |
8179 |
买入 |
| 09:34:48 |
7.9 |
23 |
8202 |
卖出 |
| 09:34:51 |
7.91 |
53 |
8255 |
买入 |
| 09:34:54 |
7.91 |
76 |
8331 |
买入 |
| 09:34:57 |
7.91 |
42 |
8373 |
卖出 |
| 09:35:00 |
7.91 |
71 |
8444 |
卖出 |
| 09:35:03 |
7.92 |
9 |
8453 |
买入 |
| 09:35:06 |
7.91 |
39 |
8492 |
卖出 |
| 09:35:09 |
7.91 |
45 |
8537 |
卖出 |
| 09:35:12 |
7.92 |
22 |
8559 |
买入 |
| 09:35:15 |
7.92 |
4 |
8563 |
买入 |
| 09:35:18 |
7.92 |
100 |
8663 |
买入 |
| 09:35:21 |
7.92 |
19 |
8682 |
买入 |
| 09:35:24 |
7.92 |
2 |
8684 |
买入 |
| 09:35:27 |
7.91 |
87 |
8771 |
卖出 |
| 09:35:33 |
7.91 |
203 |
8974 |
卖出 |
| 09:35:36 |
7.9 |
80 |
9054 |
卖出 |
| 09:35:39 |
7.91 |
84 |
9138 |
买入 |
| 09:35:42 |
7.91 |
38 |
9176 |
买入 |
| 09:35:45 |
7.91 |
23 |
9199 |
买入 |
| 09:35:51 |
7.91 |
30 |
9229 |
买入 |
| 09:35:54 |
7.91 |
200 |
9429 |
买入 |
| 09:36:00 |
7.92 |
84 |
9513 |
买入 |
| 09:36:03 |
7.92 |
1 |
9514 |
卖出 |
| 09:36:06 |
7.91 |
44 |
9558 |
卖出 |
| 09:36:09 |
7.91 |
24 |
9582 |
卖出 |
| 09:36:15 |
7.92 |
9 |
9591 |
买入 |
| 09:36:18 |
7.92 |
49 |
9640 |
买入 |
| 09:36:21 |
7.92 |
3 |
9643 |
买入 |
| 09:36:24 |
7.91 |
105 |
9748 |
卖出 |
| 09:36:27 |
7.92 |
20 |
9768 |
买入 |
| 09:36:30 |
7.92 |
45 |
9813 |
买入 |
| 09:36:33 |
7.92 |
50 |
9863 |
买入 |
| 09:36:36 |
7.92 |
25 |
9888 |
买入 |
| 09:36:39 |
7.92 |
66 |
9954 |
买入 |
| 09:36:45 |
7.92 |
1 |
9955 |
卖出 |
| 09:36:48 |
7.92 |
2 |
9957 |
卖出 |
| 09:36:51 |
7.92 |
72 |
10029 |
卖出 |
| 09:36:54 |
7.93 |
2 |
10031 |
买入 |
| 09:36:57 |
7.93 |
32 |
10063 |
买入 |
| 09:37:00 |
7.93 |
4 |
10067 |
买入 |
| 09:37:03 |
7.93 |
3 |
10070 |
买入 |
| 09:37:12 |
7.93 |
3 |
10073 |
买入 |
| 09:37:15 |
7.92 |
103 |
10176 |
卖出 |
| 09:37:18 |
7.92 |
425 |
10601 |
卖出 |
| 09:37:21 |
7.91 |
7 |
10608 |
卖出 |
| 09:37:24 |
7.92 |
42 |
10650 |
买入 |
| 09:37:27 |
7.91 |
1 |
10651 |
卖出 |
| 09:37:33 |
7.91 |
1 |
10652 |
卖出 |
| 09:37:39 |
7.92 |
10 |
10662 |
买入 |
| 09:37:42 |
7.92 |
1 |
10663 |
买入 |
| 09:37:45 |
7.91 |
9 |
10672 |
卖出 |
| 09:37:48 |
7.92 |
3 |
10675 |
买入 |
| 09:37:51 |
7.92 |
83 |
10758 |
买入 |
| 09:37:54 |
7.92 |
12 |
10770 |
买入 |
| 09:37:57 |
7.92 |
9 |
10779 |
买入 |
| 09:38:00 |
7.92 |
71 |
10850 |
买入 |
| 09:38:03 |
7.93 |
637 |
11487 |
买入 |
| 09:38:06 |
7.91 |
144 |
11631 |
卖出 |
| 09:38:09 |
7.91 |
7 |
11638 |
卖出 |
| 09:38:12 |
7.91 |
28 |
11666 |
卖出 |
| 09:38:15 |
7.91 |
3 |
11669 |
卖出 |
| 09:38:18 |
7.92 |
12 |
11681 |
买入 |
| 09:38:21 |
7.93 |
13 |
11694 |
买入 |
| 09:38:24 |
7.93 |
41 |
11735 |
买入 |
| 09:38:27 |
7.93 |
51 |
11786 |
买入 |
| 09:38:30 |
7.93 |
3 |
11789 |
买入 |
| 09:38:33 |
7.93 |
4 |
11793 |
买入 |
| 09:38:36 |
7.92 |
19 |
11812 |
卖出 |
| 09:38:45 |
7.93 |
192 |
12004 |
买入 |
| 09:38:51 |
7.92 |
24 |
12028 |
买入 |
| 09:38:54 |
7.92 |
23 |
12051 |
卖出 |
| 09:38:57 |
7.92 |
79 |
12130 |
卖出 |
| 09:39:00 |
7.93 |
1 |
12131 |
买入 |
| 09:39:03 |
7.92 |
4 |
12135 |
卖出 |
| 09:39:06 |
7.93 |
1 |
12136 |
买入 |
| 09:39:09 |
7.92 |
2 |
12138 |
卖出 |
| 09:39:12 |
7.93 |
10 |
12148 |
买入 |
| 09:39:15 |
7.93 |
127 |
12275 |
买入 |
| 09:39:18 |
7.93 |
7 |
12282 |
买入 |
| 09:39:21 |
7.93 |
96 |
12378 |
买入 |
| 09:39:24 |
7.93 |
106 |
12484 |
买入 |
| 09:39:27 |
7.93 |
1 |
12485 |
买入 |
| 09:39:30 |
7.93 |
7 |
12492 |
买入 |
| 09:39:36 |
7.93 |
1 |
12493 |
买入 |
| 09:39:39 |
7.93 |
69 |
12562 |
买入 |
| 09:39:45 |
7.92 |
1 |
12563 |
卖出 |
| 09:39:48 |
7.93 |
1 |
12564 |
买入 |
| 09:39:51 |
7.93 |
5 |
12569 |
买入 |
| 09:39:54 |
7.93 |
10 |
12579 |
买入 |
| 09:39:57 |
7.93 |
44 |
12623 |
买入 |
| 09:40:00 |
7.94 |
11 |
12634 |
买入 |
| 09:40:03 |
7.93 |
2 |
12636 |
卖出 |
| 09:40:06 |
7.93 |
2 |
12638 |
卖出 |
| 09:40:09 |
7.94 |
373 |
13011 |
买入 |
| 09:40:12 |
7.93 |
105 |
13116 |
卖出 |
| 09:40:15 |
7.94 |
14 |
13130 |
卖出 |
| 09:40:18 |
7.94 |
1 |
13131 |
卖出 |
| 09:40:21 |
7.94 |
83 |
13214 |
卖出 |
| 09:40:24 |
7.94 |
5 |
13219 |
卖出 |
| 09:40:27 |
7.94 |
32 |
13251 |
买入 |
| 09:40:33 |
7.94 |
5 |
13256 |
卖出 |
| 09:40:36 |
7.95 |
1 |
13257 |
买入 |
| 09:40:39 |
7.95 |
49 |
13306 |
买入 |
| 09:40:42 |
7.95 |
10 |
13316 |
买入 |
| 09:40:48 |
7.95 |
151 |
13467 |
买入 |
| 09:40:51 |
7.94 |
26 |
13493 |
卖出 |
| 09:40:54 |
7.94 |
10 |
13503 |
卖出 |
| 09:40:57 |
7.94 |
2 |
13505 |
卖出 |
| 09:41:03 |
7.94 |
114 |
13619 |
卖出 |
| 09:41:06 |
7.94 |
1 |
13620 |
卖出 |
| 09:41:15 |
7.94 |
31 |
13651 |
卖出 |
| 09:41:18 |
7.94 |
120 |
13771 |
卖出 |
| 09:41:24 |
7.94 |
2 |
13773 |
卖出 |
| 09:41:27 |
7.94 |
101 |
13874 |
买入 |
| 09:41:30 |
7.95 |
16 |
13890 |
买入 |
| 09:41:33 |
7.95 |
11 |
13901 |
买入 |
| 09:41:36 |
7.95 |
5 |
13906 |
买入 |
| 09:41:42 |
7.95 |
14 |
13920 |
买入 |
| 09:41:48 |
7.95 |
2 |
13922 |
买入 |
| 09:41:51 |
7.95 |
228 |
14150 |
买入 |
| 09:41:54 |
7.94 |
136 |
14286 |
卖出 |
| 09:42:00 |
7.95 |
67 |
14353 |
买入 |
| 09:42:03 |
7.94 |
36 |
14389 |
卖出 |
| 09:42:06 |
7.94 |
4 |
14393 |
卖出 |
| 09:42:09 |
7.95 |
22 |
14415 |
买入 |
| 09:42:15 |
7.94 |
1 |
14416 |
卖出 |
| 09:42:18 |
7.94 |
257 |
14673 |
卖出 |
| 09:42:21 |
7.94 |
63 |
14736 |
卖出 |
| 09:42:24 |
7.95 |
9 |
14745 |
买入 |
| 09:42:27 |
7.94 |
36 |
14781 |
卖出 |
| 09:42:33 |
7.94 |
1 |
14782 |
卖出 |
| 09:42:36 |
7.95 |
119 |
14901 |
买入 |
| 09:42:45 |
7.95 |
106 |
15007 |
卖出 |
| 09:42:51 |
7.95 |
1 |
15008 |
卖出 |
| 09:42:54 |
7.95 |
60 |
15068 |
卖出 |
| 09:42:57 |
7.95 |
21 |
15089 |
卖出 |
| 09:43:00 |
7.96 |
11 |
15100 |
买入 |
| 09:43:03 |
7.95 |
2 |
15102 |
卖出 |
| 09:43:06 |
7.95 |
2 |
15104 |
卖出 |
| 09:43:09 |
7.95 |
35 |
15139 |
卖出 |
| 09:43:12 |
7.95 |
9 |
15148 |
卖出 |
| 09:43:15 |
7.95 |
48 |
15196 |
卖出 |
| 09:43:18 |
7.95 |
1 |
15197 |
卖出 |
| 09:43:21 |
7.96 |
18 |
15215 |
买入 |
| 09:43:24 |
7.94 |
41 |
15256 |
卖出 |
| 09:43:27 |
7.95 |
38 |
15294 |
买入 |
| 09:43:30 |
7.95 |
6 |
15300 |
买入 |
| 09:43:33 |
7.94 |
148 |
15448 |
卖出 |
| 09:43:36 |
7.94 |
20 |
15468 |
卖出 |
| 09:43:42 |
7.94 |
3 |
15471 |
卖出 |
| 09:43:45 |
7.95 |
177 |
15648 |
买入 |
| 09:43:48 |
7.95 |
5 |
15653 |
卖出 |
| 09:43:51 |
7.95 |
1 |
15654 |
卖出 |
| 09:43:54 |
7.94 |
4 |
15658 |
卖出 |
| 09:44:03 |
7.94 |
75 |
15733 |
卖出 |
| 09:44:06 |
7.94 |
121 |
15854 |
卖出 |
| 09:44:09 |
7.94 |
9 |
15863 |
卖出 |
| 09:44:12 |
7.94 |
23 |
15886 |
卖出 |
| 09:44:15 |
7.94 |
2 |
15888 |
卖出 |
| 09:44:18 |
7.94 |
9 |
15897 |
卖出 |
| 09:44:21 |
7.95 |
1 |
15898 |
买入 |
| 09:44:24 |
7.94 |
98 |
15996 |
卖出 |
| 09:44:27 |
7.94 |
137 |
16133 |
买入 |
| 09:44:30 |
7.95 |
5 |
16138 |
买入 |
| 09:44:33 |
7.94 |
6 |
16144 |
卖出 |
| 09:44:45 |
7.93 |
240 |
16384 |
卖出 |
| 09:44:48 |
7.93 |
8 |
16392 |
卖出 |
| 09:44:54 |
7.93 |
1 |
16393 |
卖出 |
| 09:44:57 |
7.93 |
106 |
16499 |
卖出 |
| 09:45:00 |
7.93 |
18 |
16517 |
卖出 |
| 09:45:03 |
7.93 |
5 |
16522 |
卖出 |
| 09:45:06 |
7.93 |
19 |
16541 |
卖出 |
| 09:45:09 |
7.92 |
107 |
16648 |
卖出 |
| 09:45:12 |
7.92 |
1 |
16649 |
卖出 |
| 09:45:15 |
7.92 |
139 |
16788 |
卖出 |
| 09:45:18 |
7.92 |
33 |
16821 |
卖出 |
| 09:45:24 |
7.92 |
4 |
16825 |
卖出 |
| 09:45:27 |
7.92 |
1 |
16826 |
卖出 |
| 09:45:30 |
7.92 |
75 |
16901 |
卖出 |
| 09:45:33 |
7.92 |
44 |
16945 |
卖出 |
| 09:45:36 |
7.92 |
29 |
16974 |
卖出 |
| 09:45:39 |
7.92 |
23 |
16997 |
卖出 |
| 09:45:42 |
7.92 |
2 |
16999 |
卖出 |
| 09:45:45 |
7.92 |
9 |
17008 |
卖出 |
| 09:45:48 |
7.93 |
129 |
17137 |
买入 |
| 09:45:51 |
7.93 |
50 |
17187 |
买入 |
| 09:45:54 |
7.93 |
11 |
17198 |
买入 |
| 09:45:57 |
7.92 |
11 |
17209 |
卖出 |
| 09:46:00 |
7.92 |
4 |
17213 |
卖出 |
| 09:46:03 |
7.92 |
112 |
17325 |
卖出 |
| 09:46:06 |
7.92 |
37 |
17362 |
卖出 |
| 09:46:12 |
7.93 |
6 |
17368 |
买入 |
| 09:46:15 |
7.92 |
1 |
17369 |
卖出 |
| 09:46:18 |
7.92 |
59 |
17428 |
卖出 |
| 09:46:21 |
7.93 |
77 |
17505 |
买入 |
| 09:46:24 |
7.92 |
86 |
17591 |
卖出 |
| 09:46:27 |
7.91 |
139 |
17730 |
卖出 |
| 09:46:30 |
7.91 |
1 |
17731 |
卖出 |
| 09:46:33 |
7.91 |
36 |
17767 |
卖出 |
| 09:46:36 |
7.91 |
32 |
17799 |
卖出 |
| 09:46:39 |
7.91 |
105 |
17904 |
卖出 |
| 09:46:42 |
7.91 |
54 |
17958 |
卖出 |