东鹏饮料[605499]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
168.96 |
5 |
5 |
集合竞价 |
| 09:15:07 |
169.29 |
7 |
7 |
集合竞价 |
| 09:15:10 |
169.27 |
7 |
7 |
集合竞价 |
| 09:15:16 |
169.29 |
8 |
8 |
集合竞价 |
| 09:15:43 |
173 |
68 |
68 |
集合竞价 |
| 09:19:04 |
167.5 |
14 |
14 |
集合竞价 |
| 09:19:28 |
166.03 |
14 |
14 |
集合竞价 |
| 09:22:28 |
166.1 |
18 |
18 |
集合竞价 |
| 09:22:52 |
166.11 |
18 |
18 |
集合竞价 |
| 09:23:10 |
166.1 |
20 |
20 |
集合竞价 |
| 09:23:43 |
166.11 |
20 |
20 |
集合竞价 |
| 09:24:52 |
166.13 |
25 |
25 |
集合竞价 |
| 09:24:55 |
166.97 |
32 |
32 |
集合竞价 |
| 09:24:58 |
168 |
36 |
36 |
集合竞价 |
| 09:25:04 |
168.96 |
41 |
77 |
卖出 |
| 09:30:01 |
168.98 |
10 |
87 |
买入 |
| 09:30:04 |
168.96 |
15 |
102 |
卖出 |
| 09:30:07 |
168.88 |
18 |
120 |
卖出 |
| 09:30:10 |
166.1 |
53 |
173 |
卖出 |
| 09:30:13 |
166.57 |
29 |
202 |
买入 |
| 09:30:16 |
166.57 |
30 |
232 |
卖出 |
| 09:30:19 |
166.57 |
31 |
263 |
卖出 |
| 09:30:22 |
166.59 |
31 |
294 |
买入 |
| 09:30:25 |
166.68 |
25 |
319 |
买入 |
| 09:30:28 |
167.87 |
8 |
327 |
买入 |
| 09:30:31 |
167.86 |
2 |
329 |
买入 |
| 09:30:34 |
167.86 |
5 |
334 |
买入 |
| 09:30:37 |
167.3 |
5 |
339 |
卖出 |
| 09:30:40 |
167.17 |
6 |
345 |
卖出 |
| 09:30:43 |
167.3 |
11 |
356 |
买入 |
| 09:30:46 |
167.3 |
1 |
357 |
买入 |
| 09:30:49 |
167.07 |
4 |
361 |
卖出 |
| 09:30:52 |
167.3 |
7 |
368 |
买入 |
| 09:30:55 |
167.06 |
5 |
373 |
卖出 |
| 09:30:58 |
166.9 |
3 |
376 |
卖出 |
| 09:31:01 |
166.72 |
11 |
387 |
卖出 |
| 09:31:04 |
166.59 |
4 |
391 |
卖出 |
| 09:31:07 |
166.59 |
5 |
396 |
卖出 |
| 09:31:10 |
166.5 |
47 |
443 |
卖出 |
| 09:31:13 |
166.59 |
2 |
445 |
买入 |
| 09:31:16 |
166.59 |
19 |
464 |
买入 |
| 09:31:19 |
166.57 |
3 |
467 |
卖出 |
| 09:31:22 |
166.46 |
6 |
473 |
买入 |
| 09:31:25 |
166 |
27 |
500 |
卖出 |
| 09:31:28 |
165.88 |
9 |
509 |
卖出 |
| 09:31:31 |
165.82 |
6 |
515 |
卖出 |
| 09:31:34 |
165.6 |
3 |
518 |
卖出 |
| 09:31:37 |
165.6 |
7 |
525 |
卖出 |
| 09:31:40 |
165.82 |
2 |
527 |
买入 |
| 09:31:43 |
165.82 |
17 |
544 |
卖出 |
| 09:31:46 |
165 |
56 |
600 |
卖出 |
| 09:31:49 |
165.82 |
4 |
604 |
买入 |
| 09:31:52 |
166 |
12 |
616 |
买入 |
| 09:31:55 |
166.29 |
9 |
625 |
买入 |
| 09:31:58 |
166 |
10 |
635 |
卖出 |
| 09:32:01 |
166.55 |
6 |
641 |
买入 |
| 09:32:04 |
166.55 |
4 |
645 |
买入 |
| 09:32:07 |
166.55 |
9 |
654 |
买入 |
| 09:32:10 |
166.01 |
18 |
672 |
卖出 |
| 09:32:13 |
166.64 |
9 |
681 |
买入 |
| 09:32:16 |
166.38 |
1 |
682 |
卖出 |
| 09:32:19 |
166.8 |
1 |
683 |
买入 |
| 09:32:22 |
166.59 |
1 |
684 |
卖出 |
| 09:32:25 |
166.31 |
15 |
699 |
卖出 |
| 09:32:28 |
166.59 |
6 |
705 |
卖出 |
| 09:32:31 |
166.57 |
5 |
710 |
卖出 |
| 09:32:34 |
166.03 |
5 |
715 |
卖出 |
| 09:32:37 |
166.08 |
2 |
717 |
买入 |
| 09:32:40 |
166.03 |
9 |
726 |
卖出 |
| 09:32:43 |
166.05 |
7 |
733 |
买入 |
| 09:32:46 |
166.03 |
8 |
741 |
卖出 |
| 09:32:49 |
166 |
13 |
754 |
卖出 |
| 09:32:52 |
166.48 |
13 |
767 |
买入 |
| 09:32:55 |
166 |
30 |
797 |
卖出 |
| 09:32:58 |
166.02 |
6 |
803 |
买入 |
| 09:33:01 |
165.84 |
14 |
817 |
卖出 |
| 09:33:04 |
166 |
6 |
823 |
买入 |
| 09:33:07 |
166 |
3 |
826 |
买入 |
| 09:33:10 |
166.02 |
14 |
840 |
买入 |
| 09:33:13 |
166.49 |
3 |
843 |
买入 |
| 09:33:16 |
166.5 |
3 |
846 |
买入 |
| 09:33:19 |
166.49 |
2 |
848 |
卖出 |
| 09:33:28 |
166.5 |
2 |
850 |
买入 |
| 09:33:31 |
166.47 |
1 |
851 |
卖出 |
| 09:33:34 |
166.47 |
3 |
854 |
卖出 |
| 09:33:37 |
166.46 |
2 |
856 |
买入 |
| 09:33:43 |
166.46 |
0 |
856 |
买入 |
| 09:33:46 |
166.5 |
5 |
861 |
买入 |
| 09:33:49 |
166.49 |
3 |
864 |
买入 |
| 09:33:52 |
166.5 |
2 |
866 |
买入 |
| 09:33:55 |
166.8 |
1 |
867 |
买入 |
| 09:34:01 |
166.59 |
4 |
871 |
卖出 |
| 09:34:04 |
166.59 |
1 |
872 |
卖出 |
| 09:34:07 |
166.78 |
2 |
874 |
买入 |
| 09:34:10 |
166.5 |
13 |
887 |
卖出 |
| 09:34:13 |
166.49 |
14 |
901 |
卖出 |
| 09:34:16 |
166.49 |
9 |
910 |
卖出 |
| 09:34:19 |
166.2 |
6 |
916 |
卖出 |
| 09:34:22 |
166.19 |
5 |
921 |
卖出 |
| 09:34:25 |
166.19 |
1 |
922 |
卖出 |
| 09:34:28 |
166.03 |
2 |
924 |
卖出 |
| 09:34:34 |
166.03 |
5 |
929 |
卖出 |
| 09:34:37 |
166 |
34 |
963 |
卖出 |
| 09:34:40 |
165.84 |
6 |
969 |
卖出 |
| 09:34:43 |
165.84 |
22 |
991 |
买入 |
| 09:34:46 |
165.86 |
2 |
993 |
卖出 |
| 09:34:49 |
165.86 |
5 |
998 |
卖出 |
| 09:34:52 |
165.86 |
4 |
1002 |
买入 |
| 09:34:55 |
165.96 |
5 |
1007 |
买入 |
| 09:34:58 |
165.79 |
10 |
1017 |
卖出 |
| 09:35:01 |
165.8 |
4 |
1021 |
买入 |
| 09:35:04 |
165.67 |
16 |
1037 |
卖出 |
| 09:35:07 |
165.66 |
16 |
1053 |
卖出 |
| 09:35:10 |
165.64 |
18 |
1071 |
卖出 |
| 09:35:13 |
165.67 |
6 |
1077 |
买入 |
| 09:35:16 |
165.67 |
9 |
1086 |
卖出 |
| 09:35:19 |
165.66 |
42 |
1128 |
卖出 |
| 09:35:25 |
165.66 |
14 |
1142 |
卖出 |
| 09:35:28 |
165.66 |
4 |
1146 |
买入 |
| 09:35:31 |
165.69 |
3 |
1149 |
买入 |
| 09:35:34 |
165.66 |
15 |
1164 |
卖出 |
| 09:35:40 |
165.69 |
4 |
1168 |
卖出 |
| 09:35:49 |
165.69 |
7 |
1175 |
卖出 |
| 09:35:52 |
165.69 |
5 |
1180 |
买入 |
| 09:35:55 |
165.7 |
7 |
1187 |
买入 |
| 09:35:58 |
165.69 |
3 |
1190 |
卖出 |
| 09:36:01 |
165.69 |
1 |
1191 |
卖出 |
| 09:36:04 |
165.73 |
2 |
1193 |
卖出 |
| 09:36:07 |
166 |
11 |
1204 |
买入 |
| 09:36:10 |
166 |
1 |
1205 |
买入 |
| 09:36:13 |
166 |
7 |
1212 |
卖出 |
| 09:36:16 |
166.38 |
5 |
1217 |
买入 |
| 09:36:19 |
166 |
7 |
1224 |
买入 |
| 09:36:22 |
166 |
7 |
1231 |
买入 |
| 09:36:28 |
166.07 |
1 |
1232 |
卖出 |
| 09:36:34 |
166.08 |
1 |
1233 |
卖出 |
| 09:36:37 |
166.08 |
2 |
1235 |
卖出 |
| 09:36:40 |
166.23 |
1 |
1236 |
卖出 |
| 09:36:46 |
166.24 |
1 |
1237 |
买入 |
| 09:36:55 |
166.3 |
3 |
1240 |
卖出 |
| 09:37:01 |
166.3 |
5 |
1245 |
卖出 |
| 09:37:04 |
166.5 |
4 |
1249 |
买入 |
| 09:37:07 |
166.81 |
21 |
1270 |
买入 |
| 09:37:10 |
167 |
4 |
1274 |
买入 |
| 09:37:13 |
167 |
7 |
1281 |
卖出 |
| 09:37:16 |
166.86 |
5 |
1286 |
卖出 |
| 09:37:19 |
167.03 |
17 |
1303 |
买入 |
| 09:37:28 |
167.06 |
2 |
1305 |
买入 |
| 09:37:31 |
167.44 |
6 |
1311 |
买入 |
| 09:37:34 |
167.43 |
2 |
1313 |
卖出 |
| 09:37:37 |
167.13 |
1 |
1314 |
卖出 |
| 09:37:43 |
167.44 |
1 |
1315 |
买入 |
| 09:37:46 |
167.3 |
1 |
1316 |
买入 |
| 09:37:52 |
167.4 |
2 |
1318 |
买入 |
| 09:37:55 |
167.3 |
2 |
1320 |
卖出 |
| 09:37:58 |
167.3 |
3 |
1323 |
卖出 |
| 09:38:01 |
167.16 |
5 |
1328 |
卖出 |
| 09:38:04 |
167.17 |
1 |
1329 |
买入 |
| 09:38:07 |
167.3 |
5 |
1334 |
买入 |
| 09:38:10 |
167.17 |
7 |
1341 |
卖出 |
| 09:38:13 |
167.06 |
9 |
1350 |
卖出 |
| 09:38:16 |
166.88 |
2 |
1352 |
卖出 |
| 09:38:19 |
166.88 |
2 |
1354 |
卖出 |
| 09:38:22 |
166.88 |
2 |
1356 |
买入 |
| 09:38:25 |
166.88 |
3 |
1359 |
卖出 |
| 09:38:28 |
166.88 |
5 |
1364 |
卖出 |
| 09:38:31 |
166.88 |
3 |
1367 |
卖出 |
| 09:38:34 |
166.88 |
3 |
1370 |
卖出 |
| 09:38:40 |
166.88 |
3 |
1373 |
买入 |
| 09:38:43 |
166.88 |
2 |
1375 |
买入 |
| 09:38:46 |
166.86 |
2 |
1377 |
卖出 |
| 09:38:49 |
166.88 |
4 |
1381 |
买入 |
| 09:39:01 |
166.98 |
7 |
1388 |
买入 |
| 09:39:04 |
166.88 |
1 |
1389 |
买入 |
| 09:39:07 |
166.56 |
1 |
1390 |
卖出 |
| 09:39:10 |
166.98 |
1 |
1391 |
买入 |
| 09:39:16 |
166.98 |
8 |
1399 |
买入 |
| 09:39:19 |
167.71 |
42 |
1441 |
买入 |
| 09:39:22 |
167.72 |
1 |
1442 |
买入 |
| 09:39:25 |
167.71 |
28 |
1470 |
卖出 |
| 09:39:28 |
167.71 |
2 |
1472 |
买入 |
| 09:39:31 |
167.68 |
7 |
1479 |
卖出 |
| 09:39:34 |
167.68 |
3 |
1482 |
买入 |
| 09:39:49 |
167.65 |
2 |
1484 |
买入 |
| 09:39:52 |
167.68 |
1 |
1485 |
买入 |
| 09:39:58 |
167.66 |
1 |
1486 |
卖出 |
| 09:40:01 |
167.66 |
2 |
1488 |
卖出 |
| 09:40:04 |
167.66 |
2 |
1490 |
买入 |
| 09:40:10 |
167.65 |
3 |
1493 |
买入 |
| 09:40:13 |
167.31 |
18 |
1511 |
卖出 |
| 09:40:16 |
167.3 |
1 |
1512 |
卖出 |
| 09:40:22 |
167.3 |
5 |
1517 |
卖出 |
| 09:40:25 |
167.04 |
7 |
1524 |
卖出 |
| 09:40:28 |
167.21 |
3 |
1527 |
买入 |
| 09:40:31 |
167.21 |
4 |
1531 |
买入 |
| 09:40:34 |
166.94 |
5 |
1536 |
卖出 |
| 09:40:37 |
166.94 |
3 |
1539 |
卖出 |
| 09:40:40 |
167.03 |
9 |
1548 |
买入 |
| 09:40:46 |
167.22 |
2 |
1550 |
买入 |
| 09:40:49 |
167.2 |
1 |
1551 |
买入 |
| 09:40:52 |
167.3 |
3 |
1554 |
买入 |
| 09:40:55 |
167 |
5 |
1559 |
卖出 |
| 09:40:58 |
167 |
7 |
1566 |
买入 |
| 09:41:01 |
167.41 |
41 |
1607 |
买入 |
| 09:41:07 |
167.54 |
6 |
1613 |
买入 |
| 09:41:13 |
167.07 |
9 |
1622 |
卖出 |
| 09:41:16 |
167.65 |
8 |
1630 |
买入 |
| 09:41:22 |
167.65 |
4 |
1634 |
买入 |
| 09:41:25 |
167.65 |
3 |
1637 |
买入 |
| 09:41:28 |
167.64 |
13 |
1650 |
卖出 |
| 09:41:34 |
167.64 |
7 |
1657 |
买入 |
| 09:41:37 |
167.64 |
10 |
1667 |
买入 |
| 09:41:46 |
167.64 |
4 |
1671 |
买入 |
| 09:41:49 |
167.65 |
3 |
1674 |
买入 |
| 09:41:52 |
167.64 |
2 |
1676 |
卖出 |
| 09:41:55 |
167.24 |
5 |
1681 |
卖出 |
| 09:41:58 |
167.62 |
1 |
1682 |
买入 |
| 09:42:01 |
167.64 |
2 |
1684 |
买入 |
| 09:42:04 |
167.64 |
2 |
1686 |
买入 |
| 09:42:07 |
167.66 |
3 |
1689 |
买入 |
| 09:42:10 |
167.73 |
6 |
1695 |
买入 |
| 09:42:13 |
167.78 |
5 |
1700 |
买入 |
| 09:42:16 |
168 |
1 |
1701 |
买入 |
| 09:42:19 |
168 |
3 |
1704 |
买入 |
| 09:42:22 |
168.47 |
1 |
1705 |
买入 |
| 09:42:25 |
168 |
1 |
1706 |
卖出 |
| 09:42:28 |
168.03 |
5 |
1711 |
买入 |
| 09:42:31 |
168.46 |
4 |
1715 |
买入 |
| 09:42:34 |
168.44 |
7 |
1722 |
卖出 |
| 09:42:37 |
168.46 |
22 |
1744 |
买入 |
| 09:42:40 |
168.44 |
1 |
1745 |
买入 |
| 09:42:43 |
168.28 |
1 |
1746 |
卖出 |
| 09:42:46 |
168.03 |
10 |
1756 |
卖出 |
| 09:42:49 |
168.01 |
5 |
1761 |
卖出 |
| 09:42:52 |
167.5 |
4 |
1765 |
卖出 |
| 09:42:58 |
167.81 |
1 |
1766 |
买入 |
| 09:43:01 |
167.5 |
2 |
1768 |
卖出 |
| 09:43:04 |
167.24 |
5 |
1773 |
卖出 |
| 09:43:07 |
167.1 |
3 |
1776 |
卖出 |
| 09:43:10 |
167.46 |
3 |
1779 |
买入 |
| 09:43:13 |
167.01 |
2 |
1781 |
卖出 |
| 09:43:16 |
167.04 |
7 |
1788 |
买入 |
| 09:43:19 |
167.01 |
2 |
1790 |
卖出 |
| 09:43:22 |
167.01 |
4 |
1794 |
买入 |
| 09:43:25 |
166.56 |
2 |
1796 |
卖出 |
| 09:43:28 |
166.5 |
9 |
1805 |
卖出 |
| 09:43:31 |
166.56 |
4 |
1809 |
买入 |
| 09:43:34 |
166.96 |
4 |
1813 |
买入 |
| 09:43:40 |
166.6 |
6 |
1819 |
卖出 |
| 09:43:43 |
166.98 |
4 |
1823 |
买入 |
| 09:43:46 |
166.93 |
3 |
1826 |
卖出 |
| 09:43:49 |
167 |
20 |
1846 |
买入 |
| 09:43:52 |
166.98 |
2 |
1848 |
买入 |
| 09:43:55 |
166.6 |
2 |
1850 |
卖出 |
| 09:43:58 |
167 |
1 |
1851 |
买入 |
| 09:44:01 |
167 |
10 |
1861 |
买入 |
| 09:44:07 |
167 |
22 |
1883 |
买入 |
| 09:44:10 |
167 |
1 |
1884 |
买入 |
| 09:44:13 |
167 |
10 |
1894 |
买入 |
| 09:44:16 |
167 |
2 |
1896 |
买入 |
| 09:44:22 |
167 |
4 |
1900 |
卖出 |
| 09:44:28 |
167 |
1 |
1901 |
卖出 |
| 09:44:34 |
167.36 |
1 |
1902 |
买入 |
| 09:44:37 |
167.36 |
1 |
1903 |
买入 |
| 09:44:46 |
167.42 |
1 |
1904 |
买入 |
| 09:44:58 |
167.36 |
1 |
1905 |
买入 |
| 09:45:01 |
167.4 |
5 |
1910 |
买入 |
| 09:45:04 |
167.37 |
6 |
1916 |
卖出 |
| 09:45:07 |
167.37 |
10 |
1926 |
卖出 |
| 09:45:10 |
167.2 |
13 |
1939 |
卖出 |
| 09:45:13 |
167 |
8 |
1947 |
卖出 |
| 09:45:16 |
167 |
7 |
1954 |
卖出 |
| 09:45:19 |
167 |
6 |
1960 |
卖出 |
| 09:45:22 |
167.35 |
5 |
1965 |
买入 |
| 09:45:28 |
167.33 |
3 |
1968 |
买入 |
| 09:45:34 |
167.34 |
2 |
1970 |
买入 |
| 09:45:37 |
167.32 |
2 |
1972 |
卖出 |
| 09:45:46 |
167.32 |
1 |
1973 |
买入 |
| 09:45:55 |
167.3 |
2 |
1975 |
卖出 |
| 09:46:01 |
167.3 |
1 |
1976 |
买入 |
| 09:46:10 |
167.3 |
1 |
1977 |
买入 |
| 09:46:19 |
167.12 |
3 |
1980 |
卖出 |
| 09:46:22 |
167.3 |
1 |
1981 |
买入 |
| 09:46:31 |
167.14 |
7 |
1988 |
卖出 |
| 09:46:34 |
167.14 |
2 |
1990 |
卖出 |
| 09:46:37 |
167.14 |
3 |
1993 |
卖出 |
| 09:46:40 |
167.3 |
4 |
1997 |
买入 |
| 09:46:49 |
167.3 |
1 |
1998 |
买入 |
| 09:46:58 |
167.3 |
3 |
2001 |
买入 |
| 09:47:04 |
167.3 |
2 |
2003 |
买入 |
| 09:47:10 |
167.3 |
2 |
2005 |
买入 |
| 09:47:13 |
167.3 |
12 |
2017 |
买入 |
| 09:47:16 |
167.32 |
0 |
2017 |
买入 |
| 09:47:19 |
167.33 |
1 |
2018 |
买入 |
| 09:47:28 |
167.5 |
1 |
2019 |
买入 |
| 09:47:31 |
167.35 |
5 |
2024 |
卖出 |
| 09:47:37 |
167.77 |
1 |
2025 |
买入 |
| 09:47:46 |
167.77 |
1 |
2026 |
买入 |
| 09:47:49 |
168 |
3 |
2029 |
买入 |
| 09:47:52 |
167.78 |
4 |
2033 |
卖出 |