养元饮品[603156]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
26.59 |
1 |
1 |
集合竞价 |
| 09:15:04 |
26.45 |
2 |
2 |
集合竞价 |
| 09:15:07 |
26.76 |
18 |
18 |
集合竞价 |
| 09:17:19 |
26.85 |
28 |
28 |
集合竞价 |
| 09:18:01 |
26.8 |
28 |
28 |
集合竞价 |
| 09:19:28 |
26.76 |
10 |
10 |
集合竞价 |
| 09:20:04 |
26.6 |
10 |
10 |
集合竞价 |
| 09:21:19 |
26.58 |
11 |
11 |
集合竞价 |
| 09:24:10 |
26.5 |
15 |
15 |
集合竞价 |
| 09:24:46 |
26.46 |
16 |
16 |
集合竞价 |
| 09:25:03 |
26.46 |
20 |
36 |
买入 |
| 09:30:04 |
26.46 |
13 |
49 |
买入 |
| 09:30:07 |
26.45 |
13 |
62 |
卖出 |
| 09:30:10 |
26.45 |
33 |
95 |
买入 |
| 09:30:13 |
26.46 |
14 |
109 |
买入 |
| 09:30:16 |
26.55 |
11 |
120 |
买入 |
| 09:30:19 |
26.55 |
9 |
129 |
买入 |
| 09:30:22 |
26.57 |
5 |
134 |
买入 |
| 09:30:25 |
26.59 |
30 |
164 |
买入 |
| 09:30:28 |
26.58 |
11 |
175 |
卖出 |
| 09:30:31 |
26.46 |
1 |
176 |
卖出 |
| 09:30:40 |
26.45 |
3 |
179 |
卖出 |
| 09:30:43 |
26.44 |
5 |
184 |
卖出 |
| 09:30:46 |
26.58 |
12 |
196 |
买入 |
| 09:30:49 |
26.44 |
13 |
209 |
卖出 |
| 09:30:55 |
26.45 |
3 |
212 |
卖出 |
| 09:31:01 |
26.49 |
3 |
215 |
买入 |
| 09:31:04 |
26.53 |
10 |
225 |
卖出 |
| 09:31:07 |
26.53 |
1 |
226 |
卖出 |
| 09:31:13 |
26.53 |
1 |
227 |
卖出 |
| 09:31:16 |
26.54 |
1 |
228 |
买入 |
| 09:31:19 |
26.53 |
3 |
231 |
卖出 |
| 09:31:31 |
26.47 |
10 |
241 |
卖出 |
| 09:31:34 |
26.47 |
5 |
246 |
卖出 |
| 09:31:43 |
26.47 |
5 |
251 |
卖出 |
| 09:31:49 |
26.49 |
6 |
257 |
买入 |
| 09:31:52 |
26.49 |
2 |
259 |
买入 |
| 09:31:55 |
26.47 |
3 |
262 |
卖出 |
| 09:32:01 |
26.5 |
3 |
265 |
买入 |
| 09:32:04 |
26.49 |
11 |
276 |
卖出 |
| 09:32:07 |
26.51 |
1 |
277 |
买入 |
| 09:32:10 |
26.52 |
3 |
280 |
买入 |
| 09:32:13 |
26.53 |
2 |
282 |
买入 |
| 09:32:19 |
26.53 |
5 |
287 |
卖出 |
| 09:32:22 |
26.53 |
3 |
290 |
卖出 |
| 09:32:25 |
26.53 |
4 |
294 |
买入 |
| 09:32:28 |
26.52 |
2 |
296 |
卖出 |
| 09:32:31 |
26.52 |
2 |
298 |
卖出 |
| 09:32:46 |
26.56 |
4 |
302 |
买入 |
| 09:33:01 |
26.58 |
4 |
306 |
买入 |
| 09:33:07 |
26.58 |
8 |
314 |
买入 |
| 09:33:10 |
26.58 |
1 |
315 |
买入 |
| 09:33:16 |
26.52 |
19 |
334 |
卖出 |
| 09:33:19 |
26.55 |
2 |
336 |
买入 |
| 09:33:25 |
26.46 |
7 |
343 |
卖出 |
| 09:33:40 |
26.46 |
1 |
344 |
卖出 |
| 09:34:01 |
26.5 |
4 |
348 |
买入 |
| 09:34:04 |
26.5 |
4 |
352 |
买入 |
| 09:34:07 |
26.5 |
2 |
354 |
买入 |
| 09:34:13 |
26.5 |
6 |
360 |
买入 |
| 09:34:16 |
26.5 |
3 |
363 |
买入 |
| 09:34:31 |
26.49 |
1 |
364 |
卖出 |
| 09:34:55 |
26.5 |
4 |
368 |
买入 |
| 09:34:58 |
26.5 |
2 |
370 |
买入 |
| 09:35:01 |
26.52 |
4 |
374 |
买入 |
| 09:35:04 |
26.52 |
2 |
376 |
买入 |
| 09:35:10 |
26.52 |
3 |
379 |
买入 |
| 09:35:13 |
26.49 |
20 |
399 |
卖出 |
| 09:35:22 |
26.49 |
12 |
411 |
卖出 |
| 09:35:25 |
26.49 |
12 |
423 |
卖出 |
| 09:35:28 |
26.49 |
3 |
426 |
卖出 |
| 09:35:31 |
26.49 |
11 |
437 |
卖出 |
| 09:35:34 |
26.47 |
1 |
438 |
卖出 |
| 09:35:37 |
26.47 |
2 |
440 |
卖出 |
| 09:35:40 |
26.47 |
7 |
447 |
卖出 |
| 09:35:43 |
26.47 |
3 |
450 |
卖出 |
| 09:35:58 |
26.46 |
12 |
462 |
卖出 |
| 09:36:01 |
26.46 |
6 |
468 |
卖出 |
| 09:36:04 |
26.45 |
5 |
473 |
卖出 |
| 09:36:07 |
26.45 |
6 |
479 |
卖出 |
| 09:36:16 |
26.46 |
2 |
481 |
买入 |
| 09:36:19 |
26.45 |
1 |
482 |
卖出 |
| 09:36:22 |
26.45 |
1 |
483 |
卖出 |
| 09:36:25 |
26.5 |
19 |
502 |
买入 |
| 09:36:28 |
26.5 |
7 |
509 |
买入 |
| 09:36:34 |
26.53 |
10 |
519 |
买入 |
| 09:36:37 |
26.53 |
20 |
539 |
买入 |
| 09:36:40 |
26.53 |
2 |
541 |
买入 |
| 09:36:55 |
26.53 |
3 |
544 |
卖出 |
| 09:37:01 |
26.55 |
4 |
548 |
买入 |
| 09:37:04 |
26.55 |
9 |
557 |
买入 |
| 09:37:07 |
26.58 |
2 |
559 |
买入 |
| 09:37:13 |
26.47 |
12 |
571 |
卖出 |
| 09:37:28 |
26.56 |
14 |
585 |
买入 |
| 09:37:52 |
26.55 |
17 |
602 |
买入 |
| 09:37:55 |
26.49 |
1 |
603 |
卖出 |
| 09:38:19 |
26.5 |
1 |
604 |
卖出 |
| 09:38:28 |
26.47 |
12 |
616 |
卖出 |
| 09:38:31 |
26.47 |
1 |
617 |
卖出 |
| 09:38:34 |
26.46 |
35 |
652 |
卖出 |
| 09:38:37 |
26.46 |
5 |
657 |
卖出 |
| 09:38:40 |
26.45 |
37 |
694 |
卖出 |
| 09:38:43 |
26.45 |
3 |
697 |
卖出 |
| 09:38:46 |
26.44 |
3 |
700 |
卖出 |
| 09:38:49 |
26.44 |
1 |
701 |
卖出 |
| 09:38:55 |
26.44 |
4 |
705 |
卖出 |
| 09:38:58 |
26.44 |
2 |
707 |
卖出 |
| 09:39:07 |
26.46 |
14 |
721 |
买入 |
| 09:39:10 |
26.44 |
7 |
728 |
卖出 |
| 09:39:28 |
26.44 |
4 |
732 |
卖出 |
| 09:39:31 |
26.44 |
3 |
735 |
卖出 |
| 09:39:37 |
26.44 |
7 |
742 |
卖出 |
| 09:39:40 |
26.44 |
3 |
745 |
卖出 |
| 09:39:43 |
26.42 |
12 |
757 |
卖出 |
| 09:39:46 |
26.44 |
2 |
759 |
买入 |
| 09:39:49 |
26.42 |
7 |
766 |
卖出 |
| 09:39:58 |
26.41 |
5 |
771 |
卖出 |
| 09:40:10 |
26.43 |
2 |
773 |
买入 |
| 09:40:22 |
26.43 |
14 |
787 |
买入 |
| 09:40:31 |
26.4 |
6 |
793 |
卖出 |
| 09:40:40 |
26.41 |
3 |
796 |
买入 |
| 09:40:43 |
26.4 |
5 |
801 |
卖出 |
| 09:40:46 |
26.41 |
25 |
826 |
买入 |
| 09:40:49 |
26.44 |
11 |
837 |
买入 |
| 09:40:52 |
26.44 |
1 |
838 |
买入 |
| 09:40:58 |
26.44 |
17 |
855 |
买入 |
| 09:41:04 |
26.44 |
52 |
907 |
买入 |
| 09:41:07 |
26.44 |
1 |
908 |
卖出 |
| 09:41:10 |
26.5 |
1 |
909 |
买入 |
| 09:41:28 |
26.44 |
6 |
915 |
卖出 |
| 09:41:31 |
26.49 |
3 |
918 |
买入 |
| 09:41:34 |
26.42 |
16 |
934 |
卖出 |
| 09:41:52 |
26.49 |
1 |
935 |
买入 |
| 09:42:07 |
26.43 |
6 |
941 |
卖出 |
| 09:42:10 |
26.42 |
32 |
973 |
卖出 |
| 09:42:13 |
26.44 |
9 |
982 |
买入 |
| 09:42:16 |
26.41 |
26 |
1008 |
卖出 |
| 09:42:19 |
26.41 |
2 |
1010 |
卖出 |
| 09:42:22 |
26.43 |
1 |
1011 |
买入 |
| 09:42:25 |
26.41 |
43 |
1054 |
卖出 |
| 09:42:28 |
26.41 |
4 |
1058 |
卖出 |
| 09:42:34 |
26.41 |
10 |
1068 |
卖出 |
| 09:42:43 |
26.41 |
5 |
1073 |
卖出 |
| 09:42:46 |
26.41 |
4 |
1077 |
卖出 |
| 09:42:49 |
26.4 |
12 |
1089 |
卖出 |
| 09:42:52 |
26.41 |
1 |
1090 |
买入 |
| 09:42:58 |
26.4 |
7 |
1097 |
卖出 |
| 09:43:01 |
26.4 |
6 |
1103 |
卖出 |
| 09:43:04 |
26.4 |
2 |
1105 |
卖出 |
| 09:43:07 |
26.41 |
1 |
1106 |
买入 |
| 09:43:13 |
26.41 |
11 |
1117 |
买入 |
| 09:43:22 |
26.41 |
3 |
1120 |
买入 |
| 09:43:25 |
26.4 |
14 |
1134 |
卖出 |
| 09:43:28 |
26.4 |
1 |
1135 |
卖出 |
| 09:43:31 |
26.39 |
8 |
1143 |
卖出 |
| 09:43:34 |
26.4 |
3 |
1146 |
买入 |
| 09:43:37 |
26.39 |
1 |
1147 |
卖出 |
| 09:43:40 |
26.39 |
3 |
1150 |
卖出 |
| 09:43:43 |
26.4 |
2 |
1152 |
买入 |
| 09:43:58 |
26.4 |
2 |
1154 |
买入 |
| 09:44:04 |
26.38 |
12 |
1166 |
卖出 |
| 09:44:07 |
26.38 |
2 |
1168 |
卖出 |
| 09:44:16 |
26.38 |
12 |
1180 |
卖出 |
| 09:44:19 |
26.38 |
4 |
1184 |
卖出 |
| 09:44:22 |
26.4 |
37 |
1221 |
买入 |
| 09:44:40 |
26.36 |
17 |
1238 |
卖出 |
| 09:44:43 |
26.36 |
8 |
1246 |
卖出 |
| 09:44:46 |
26.4 |
9 |
1255 |
买入 |
| 09:44:49 |
26.41 |
23 |
1278 |
买入 |
| 09:44:52 |
26.41 |
2 |
1280 |
买入 |
| 09:44:55 |
26.41 |
4 |
1284 |
买入 |
| 09:44:58 |
26.41 |
1 |
1285 |
买入 |
| 09:45:01 |
26.41 |
5 |
1290 |
买入 |
| 09:45:04 |
26.41 |
7 |
1297 |
买入 |
| 09:45:10 |
26.42 |
18 |
1315 |
买入 |
| 09:45:13 |
26.42 |
1 |
1316 |
买入 |
| 09:45:16 |
26.4 |
12 |
1328 |
卖出 |
| 09:45:40 |
26.4 |
6 |
1334 |
卖出 |
| 09:45:49 |
26.47 |
16 |
1350 |
买入 |
| 09:45:52 |
26.45 |
19 |
1369 |
卖出 |
| 09:46:04 |
26.5 |
9 |
1378 |
买入 |
| 09:46:07 |
26.5 |
5 |
1383 |
买入 |
| 09:46:10 |
26.5 |
7 |
1390 |
买入 |
| 09:46:13 |
26.5 |
15 |
1405 |
买入 |
| 09:46:16 |
26.5 |
6 |
1411 |
买入 |
| 09:46:19 |
26.51 |
2 |
1413 |
买入 |
| 09:46:34 |
26.51 |
13 |
1426 |
卖出 |
| 09:46:37 |
26.5 |
9 |
1435 |
卖出 |
| 09:46:40 |
26.5 |
3 |
1438 |
买入 |
| 09:46:43 |
26.5 |
4 |
1442 |
买入 |
| 09:46:46 |
26.49 |
3 |
1445 |
卖出 |
| 09:46:49 |
26.48 |
2 |
1447 |
卖出 |
| 09:46:52 |
26.49 |
5 |
1452 |
买入 |
| 09:46:55 |
26.49 |
6 |
1458 |
买入 |
| 09:47:16 |
26.48 |
1 |
1459 |
卖出 |
| 09:47:31 |
26.49 |
40 |
1499 |
买入 |
| 09:47:40 |
26.48 |
8 |
1507 |
卖出 |
| 09:47:55 |
26.48 |
3 |
1510 |
买入 |
| 09:48:04 |
26.47 |
9 |
1519 |
卖出 |
| 09:48:16 |
26.49 |
55 |
1574 |
买入 |
| 09:48:25 |
26.52 |
4 |
1578 |
买入 |
| 09:48:28 |
26.49 |
39 |
1617 |
卖出 |
| 09:48:31 |
26.49 |
41 |
1658 |
买入 |
| 09:48:34 |
26.56 |
64 |
1722 |
买入 |
| 09:48:43 |
26.55 |
4 |
1726 |
买入 |
| 09:48:46 |
26.57 |
5 |
1731 |
买入 |
| 09:48:49 |
26.57 |
4 |
1735 |
买入 |
| 09:48:52 |
26.57 |
1 |
1736 |
买入 |
| 09:48:55 |
26.58 |
13 |
1749 |
买入 |
| 09:48:58 |
26.59 |
4 |
1753 |
买入 |
| 09:49:01 |
26.59 |
1 |
1754 |
买入 |
| 09:49:04 |
26.59 |
1 |
1755 |
买入 |
| 09:49:07 |
26.6 |
10 |
1765 |
买入 |
| 09:49:10 |
26.6 |
20 |
1785 |
买入 |
| 09:49:13 |
26.6 |
19 |
1804 |
买入 |
| 09:49:16 |
26.6 |
3 |
1807 |
买入 |
| 09:49:46 |
26.59 |
4 |
1811 |
买入 |
| 09:50:16 |
26.58 |
4 |
1815 |
买入 |
| 09:50:19 |
26.57 |
2 |
1817 |
卖出 |
| 09:50:22 |
26.56 |
2 |
1819 |
卖出 |
| 09:50:25 |
26.56 |
1 |
1820 |
卖出 |
| 09:50:28 |
26.56 |
2 |
1822 |
卖出 |
| 09:50:37 |
26.56 |
2 |
1824 |
卖出 |
| 09:50:40 |
26.55 |
1 |
1825 |
卖出 |
| 09:50:46 |
26.55 |
14 |
1839 |
卖出 |
| 09:50:52 |
26.53 |
5 |
1844 |
卖出 |
| 09:50:55 |
26.51 |
12 |
1856 |
卖出 |
| 09:51:04 |
26.53 |
1 |
1857 |
卖出 |
| 09:51:22 |
26.56 |
5 |
1862 |
买入 |
| 09:51:34 |
26.51 |
12 |
1874 |
卖出 |
| 09:51:55 |
26.55 |
6 |
1880 |
买入 |
| 09:51:58 |
26.55 |
3 |
1883 |
卖出 |
| 09:52:04 |
26.55 |
6 |
1889 |
卖出 |
| 09:52:10 |
26.49 |
19 |
1908 |
卖出 |
| 09:52:19 |
26.49 |
14 |
1922 |
卖出 |
| 09:52:22 |
26.55 |
3 |
1925 |
买入 |
| 09:52:25 |
26.56 |
1 |
1926 |
买入 |
| 09:52:28 |
26.57 |
7 |
1933 |
买入 |
| 09:52:31 |
26.57 |
8 |
1941 |
买入 |
| 09:52:34 |
26.57 |
2 |
1943 |
买入 |
| 09:52:37 |
26.57 |
1 |
1944 |
买入 |
| 09:52:43 |
26.59 |
5 |
1949 |
买入 |
| 09:52:46 |
26.6 |
17 |
1966 |
买入 |
| 09:52:49 |
26.57 |
12 |
1978 |
卖出 |
| 09:52:58 |
26.6 |
3 |
1981 |
买入 |
| 09:53:01 |
26.6 |
15 |
1996 |
买入 |
| 09:53:07 |
26.6 |
3 |
1999 |
买入 |
| 09:53:10 |
26.6 |
10 |
2009 |
买入 |
| 09:53:16 |
26.6 |
3 |
2012 |
买入 |
| 09:53:22 |
26.61 |
12 |
2024 |
买入 |
| 09:53:28 |
26.6 |
13 |
2037 |
卖出 |
| 09:53:40 |
26.59 |
9 |
2046 |
卖出 |
| 09:53:43 |
26.58 |
7 |
2053 |
卖出 |
| 09:53:46 |
26.57 |
11 |
2064 |
卖出 |
| 09:53:49 |
26.57 |
6 |
2070 |
卖出 |
| 09:53:52 |
26.57 |
6 |
2076 |
卖出 |
| 09:53:55 |
26.56 |
3 |
2079 |
卖出 |
| 09:53:58 |
26.57 |
3 |
2082 |
买入 |
| 09:54:01 |
26.57 |
11 |
2093 |
买入 |
| 09:54:04 |
26.55 |
5 |
2098 |
卖出 |
| 09:54:10 |
26.59 |
3 |
2101 |
买入 |
| 09:54:13 |
26.59 |
4 |
2105 |
买入 |
| 09:54:16 |
26.59 |
13 |
2118 |
买入 |
| 09:54:28 |
26.6 |
3 |
2121 |
买入 |
| 09:54:31 |
26.6 |
17 |
2138 |
买入 |
| 09:54:40 |
26.6 |
3 |
2141 |
买入 |
| 09:54:43 |
26.6 |
15 |
2156 |
买入 |
| 09:54:46 |
26.6 |
1 |
2157 |
买入 |
| 09:54:52 |
26.6 |
1 |
2158 |
买入 |
| 09:54:58 |
26.6 |
5 |
2163 |
卖出 |
| 09:55:01 |
26.6 |
12 |
2175 |
卖出 |
| 09:55:04 |
26.61 |
5 |
2180 |
买入 |
| 09:55:10 |
26.62 |
7 |
2187 |
买入 |
| 09:55:13 |
26.62 |
3 |
2190 |
买入 |
| 09:55:16 |
26.62 |
1 |
2191 |
买入 |
| 09:55:22 |
26.64 |
3 |
2194 |
买入 |
| 09:55:31 |
26.64 |
17 |
2211 |
买入 |
| 09:55:37 |
26.65 |
5 |
2216 |
买入 |
| 09:55:46 |
26.64 |
25 |
2241 |
卖出 |
| 09:55:52 |
26.65 |
8 |
2249 |
买入 |
| 09:55:55 |
26.65 |
12 |
2261 |
买入 |
| 09:55:58 |
26.66 |
6 |
2267 |
买入 |
| 09:56:01 |
26.65 |
2 |
2269 |
卖出 |
| 09:56:04 |
26.65 |
1 |
2270 |
买入 |
| 09:56:07 |
26.65 |
6 |
2276 |
买入 |
| 09:56:13 |
26.66 |
1 |
2277 |
买入 |
| 09:56:16 |
26.68 |
5 |
2282 |
买入 |
| 09:56:22 |
26.68 |
1 |
2283 |
买入 |
| 09:56:25 |
26.68 |
3 |
2286 |
买入 |
| 09:56:31 |
26.61 |
16 |
2302 |
卖出 |
| 09:56:40 |
26.67 |
3 |
2305 |
买入 |
| 09:56:43 |
26.64 |
4 |
2309 |
卖出 |
| 09:56:46 |
26.64 |
2 |
2311 |
买入 |
| 09:56:49 |
26.64 |
3 |
2314 |
买入 |
| 09:56:52 |
26.64 |
1 |
2315 |
买入 |
| 09:56:58 |
26.65 |
2 |
2317 |
买入 |
| 09:57:04 |
26.64 |
1 |
2318 |
买入 |
| 09:57:07 |
26.63 |
4 |
2322 |
卖出 |
| 09:57:13 |
26.65 |
1 |
2323 |
买入 |
| 09:57:16 |
26.61 |
12 |
2335 |
卖出 |