燕塘乳业[002732]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:12 |
22.52 |
52 |
52 |
集合竞价 |
| 09:18:18 |
22.72 |
2 |
2 |
集合竞价 |
| 09:18:36 |
22.78 |
23 |
23 |
集合竞价 |
| 09:19:12 |
22.72 |
2 |
2 |
集合竞价 |
| 09:19:30 |
22.7 |
2 |
2 |
集合竞价 |
| 09:23:36 |
22.68 |
2 |
2 |
集合竞价 |
| 09:24:21 |
22.67 |
5 |
5 |
集合竞价 |
| 09:25:00 |
22.67 |
19 |
24 |
买入 |
| 09:30:00 |
22.6 |
19 |
43 |
卖出 |
| 09:30:03 |
22.61 |
82 |
125 |
买入 |
| 09:30:06 |
22.67 |
7 |
132 |
买入 |
| 09:30:09 |
22.67 |
54 |
186 |
买入 |
| 09:30:12 |
22.68 |
64 |
250 |
买入 |
| 09:30:15 |
22.71 |
24 |
274 |
买入 |
| 09:30:18 |
22.71 |
3 |
277 |
买入 |
| 09:30:24 |
22.71 |
6 |
283 |
买入 |
| 09:30:27 |
22.71 |
2 |
285 |
买入 |
| 09:30:30 |
22.71 |
3 |
288 |
买入 |
| 09:30:33 |
22.69 |
4 |
292 |
卖出 |
| 09:30:36 |
22.69 |
1 |
293 |
卖出 |
| 09:30:39 |
22.69 |
2 |
295 |
卖出 |
| 09:30:42 |
22.69 |
1 |
296 |
卖出 |
| 09:30:45 |
22.69 |
2 |
298 |
卖出 |
| 09:30:48 |
22.69 |
12 |
310 |
卖出 |
| 09:30:51 |
22.69 |
2 |
312 |
卖出 |
| 09:31:00 |
22.7 |
28 |
340 |
买入 |
| 09:31:03 |
22.69 |
15 |
355 |
卖出 |
| 09:31:06 |
22.71 |
1 |
356 |
买入 |
| 09:31:09 |
22.7 |
1 |
357 |
卖出 |
| 09:31:12 |
22.71 |
10 |
367 |
买入 |
| 09:31:15 |
22.69 |
10 |
377 |
卖出 |
| 09:31:18 |
22.69 |
8 |
385 |
卖出 |
| 09:31:21 |
22.71 |
2 |
387 |
买入 |
| 09:31:24 |
22.7 |
7 |
394 |
卖出 |
| 09:31:27 |
22.71 |
4 |
398 |
卖出 |
| 09:31:30 |
22.71 |
1 |
399 |
买入 |
| 09:31:33 |
22.71 |
3 |
402 |
买入 |
| 09:31:36 |
22.71 |
1 |
403 |
买入 |
| 09:31:39 |
22.7 |
2 |
405 |
卖出 |
| 09:31:45 |
22.7 |
1 |
406 |
卖出 |
| 09:31:54 |
22.71 |
2 |
408 |
买入 |
| 09:31:57 |
22.74 |
85 |
493 |
买入 |
| 09:32:00 |
22.74 |
4 |
497 |
卖出 |
| 09:32:12 |
22.75 |
12 |
509 |
买入 |
| 09:32:15 |
22.75 |
3 |
512 |
卖出 |
| 09:32:21 |
22.76 |
5 |
517 |
买入 |
| 09:32:27 |
22.75 |
12 |
529 |
卖出 |
| 09:32:42 |
22.75 |
24 |
553 |
卖出 |
| 09:32:48 |
22.76 |
1 |
554 |
买入 |
| 09:32:51 |
22.75 |
15 |
569 |
卖出 |
| 09:33:00 |
22.76 |
10 |
579 |
卖出 |
| 09:33:03 |
22.76 |
24 |
603 |
卖出 |
| 09:33:09 |
22.78 |
15 |
618 |
买入 |
| 09:33:12 |
22.78 |
3 |
621 |
卖出 |
| 09:33:18 |
22.78 |
9 |
630 |
卖出 |
| 09:33:21 |
22.79 |
3 |
633 |
买入 |
| 09:33:24 |
22.79 |
18 |
651 |
买入 |
| 09:33:27 |
22.82 |
3 |
654 |
买入 |
| 09:33:45 |
22.8 |
1 |
655 |
买入 |
| 09:34:00 |
22.79 |
3 |
658 |
卖出 |
| 09:34:03 |
22.8 |
23 |
681 |
买入 |
| 09:34:06 |
22.79 |
4 |
685 |
买入 |
| 09:34:09 |
22.79 |
7 |
692 |
买入 |
| 09:34:12 |
22.8 |
5 |
697 |
买入 |
| 09:34:15 |
22.8 |
3 |
700 |
买入 |
| 09:34:21 |
22.8 |
7 |
707 |
买入 |
| 09:34:24 |
22.81 |
8 |
715 |
买入 |
| 09:34:27 |
22.81 |
9 |
724 |
买入 |
| 09:34:30 |
22.81 |
5 |
729 |
买入 |
| 09:34:33 |
22.82 |
16 |
745 |
买入 |
| 09:34:36 |
22.82 |
66 |
811 |
买入 |
| 09:34:39 |
22.84 |
7 |
818 |
买入 |
| 09:34:42 |
22.84 |
2 |
820 |
买入 |
| 09:34:45 |
22.82 |
6 |
826 |
卖出 |
| 09:34:48 |
22.82 |
10 |
836 |
卖出 |
| 09:34:57 |
22.82 |
9 |
845 |
卖出 |
| 09:35:00 |
22.82 |
1 |
846 |
买入 |
| 09:35:03 |
22.82 |
4 |
850 |
买入 |
| 09:35:09 |
22.82 |
16 |
866 |
买入 |
| 09:35:12 |
22.82 |
44 |
910 |
买入 |
| 09:35:15 |
22.82 |
1 |
911 |
买入 |
| 09:35:18 |
22.84 |
4 |
915 |
买入 |
| 09:35:21 |
22.82 |
14 |
929 |
卖出 |
| 09:35:24 |
22.82 |
8 |
937 |
买入 |
| 09:35:27 |
22.84 |
11 |
948 |
买入 |
| 09:35:45 |
22.84 |
32 |
980 |
买入 |
| 09:35:51 |
22.84 |
2 |
982 |
买入 |
| 09:36:03 |
22.81 |
2 |
984 |
卖出 |
| 09:36:06 |
22.83 |
1 |
985 |
买入 |
| 09:36:09 |
22.84 |
7 |
992 |
买入 |
| 09:36:12 |
22.84 |
7 |
999 |
买入 |
| 09:36:15 |
22.84 |
3 |
1002 |
买入 |
| 09:36:18 |
22.83 |
1 |
1003 |
卖出 |
| 09:36:21 |
22.83 |
4 |
1007 |
买入 |
| 09:36:24 |
22.84 |
1 |
1008 |
买入 |
| 09:36:27 |
22.83 |
3 |
1011 |
卖出 |
| 09:36:33 |
22.83 |
5 |
1016 |
买入 |
| 09:36:39 |
22.83 |
1 |
1017 |
买入 |
| 09:36:51 |
22.83 |
14 |
1031 |
买入 |
| 09:36:54 |
22.81 |
29 |
1060 |
卖出 |
| 09:36:57 |
22.82 |
1 |
1061 |
买入 |
| 09:37:09 |
22.86 |
125 |
1186 |
买入 |
| 09:37:12 |
22.88 |
17 |
1203 |
买入 |
| 09:37:15 |
22.88 |
1 |
1204 |
买入 |
| 09:37:21 |
22.88 |
4 |
1208 |
买入 |
| 09:37:27 |
22.88 |
7 |
1215 |
买入 |
| 09:37:30 |
22.88 |
2 |
1217 |
买入 |
| 09:37:36 |
22.87 |
11 |
1228 |
卖出 |
| 09:37:39 |
22.87 |
9 |
1237 |
卖出 |
| 09:37:48 |
22.87 |
2 |
1239 |
买入 |
| 09:37:51 |
22.86 |
20 |
1259 |
卖出 |
| 09:38:12 |
22.85 |
1 |
1260 |
买入 |
| 09:38:15 |
22.86 |
7 |
1267 |
买入 |
| 09:38:18 |
22.84 |
31 |
1298 |
卖出 |
| 09:38:21 |
22.85 |
12 |
1310 |
买入 |
| 09:38:24 |
22.84 |
33 |
1343 |
卖出 |
| 09:38:30 |
22.85 |
1 |
1344 |
买入 |
| 09:38:39 |
22.84 |
7 |
1351 |
卖出 |
| 09:38:45 |
22.84 |
4 |
1355 |
卖出 |
| 09:38:48 |
22.82 |
8 |
1363 |
卖出 |
| 09:38:51 |
22.83 |
7 |
1370 |
买入 |
| 09:38:54 |
22.83 |
6 |
1376 |
卖出 |
| 09:38:57 |
22.83 |
5 |
1381 |
买入 |
| 09:39:03 |
22.82 |
6 |
1387 |
买入 |
| 09:39:06 |
22.82 |
4 |
1391 |
买入 |
| 09:39:09 |
22.83 |
11 |
1402 |
买入 |
| 09:39:12 |
22.83 |
2 |
1404 |
卖出 |
| 09:39:15 |
22.85 |
52 |
1456 |
买入 |
| 09:39:18 |
22.85 |
21 |
1477 |
买入 |
| 09:39:21 |
22.85 |
9 |
1486 |
买入 |
| 09:39:54 |
22.85 |
1 |
1487 |
买入 |
| 09:40:03 |
22.84 |
1 |
1488 |
卖出 |
| 09:40:06 |
22.85 |
16 |
1504 |
买入 |
| 09:40:09 |
22.85 |
5 |
1509 |
卖出 |
| 09:40:12 |
22.85 |
2 |
1511 |
买入 |
| 09:40:15 |
22.86 |
14 |
1525 |
买入 |
| 09:40:18 |
22.83 |
74 |
1599 |
卖出 |
| 09:40:21 |
22.83 |
19 |
1618 |
买入 |
| 09:40:24 |
22.83 |
4 |
1622 |
买入 |
| 09:40:33 |
22.82 |
6 |
1628 |
卖出 |
| 09:40:39 |
22.82 |
20 |
1648 |
卖出 |
| 09:40:48 |
22.83 |
8 |
1656 |
卖出 |
| 09:40:51 |
22.84 |
1 |
1657 |
买入 |
| 09:40:54 |
22.84 |
6 |
1663 |
买入 |
| 09:40:57 |
22.83 |
6 |
1669 |
卖出 |
| 09:41:03 |
22.85 |
23 |
1692 |
买入 |
| 09:41:06 |
22.86 |
6 |
1698 |
买入 |
| 09:41:09 |
22.84 |
5 |
1703 |
卖出 |
| 09:41:18 |
22.84 |
7 |
1710 |
买入 |
| 09:41:21 |
22.83 |
11 |
1721 |
卖出 |
| 09:41:24 |
22.84 |
23 |
1744 |
买入 |
| 09:41:27 |
22.84 |
3 |
1747 |
买入 |
| 09:42:09 |
22.84 |
39 |
1786 |
买入 |
| 09:42:12 |
22.87 |
35 |
1821 |
买入 |
| 09:42:15 |
22.88 |
7 |
1828 |
买入 |
| 09:42:18 |
22.89 |
7 |
1835 |
买入 |
| 09:42:24 |
22.89 |
4 |
1839 |
买入 |
| 09:42:30 |
22.89 |
6 |
1845 |
买入 |
| 09:42:33 |
22.9 |
15 |
1860 |
买入 |
| 09:42:39 |
22.89 |
1 |
1861 |
买入 |
| 09:42:45 |
22.88 |
1 |
1862 |
卖出 |
| 09:42:51 |
22.89 |
4 |
1866 |
买入 |
| 09:43:03 |
22.88 |
5 |
1871 |
买入 |
| 09:43:09 |
22.88 |
3 |
1874 |
卖出 |
| 09:43:12 |
22.88 |
10 |
1884 |
买入 |
| 09:43:18 |
22.88 |
3 |
1887 |
买入 |
| 09:43:21 |
22.89 |
4 |
1891 |
买入 |
| 09:43:27 |
22.88 |
2 |
1893 |
卖出 |
| 09:43:30 |
22.88 |
5 |
1898 |
买入 |
| 09:43:36 |
22.88 |
2 |
1900 |
买入 |
| 09:43:39 |
22.88 |
10 |
1910 |
买入 |
| 09:43:42 |
22.87 |
2 |
1912 |
卖出 |
| 09:43:45 |
22.88 |
6 |
1918 |
买入 |
| 09:43:48 |
22.88 |
3 |
1921 |
买入 |
| 09:43:51 |
22.87 |
21 |
1942 |
卖出 |
| 09:43:57 |
22.87 |
2 |
1944 |
卖出 |
| 09:44:12 |
22.86 |
7 |
1951 |
卖出 |
| 09:44:15 |
22.86 |
5 |
1956 |
卖出 |
| 09:44:18 |
22.87 |
25 |
1981 |
买入 |
| 09:44:24 |
22.86 |
9 |
1990 |
买入 |
| 09:44:27 |
22.86 |
2 |
1992 |
买入 |
| 09:44:30 |
22.86 |
2 |
1994 |
买入 |
| 09:44:36 |
22.86 |
2 |
1996 |
买入 |
| 09:44:39 |
22.85 |
5 |
2001 |
卖出 |
| 09:44:48 |
22.84 |
5 |
2006 |
卖出 |
| 09:44:54 |
22.84 |
3 |
2009 |
卖出 |
| 09:44:57 |
22.84 |
1 |
2010 |
卖出 |
| 09:45:00 |
22.84 |
1 |
2011 |
卖出 |
| 09:45:09 |
22.84 |
20 |
2031 |
卖出 |
| 09:45:12 |
22.84 |
3 |
2034 |
卖出 |
| 09:45:15 |
22.85 |
6 |
2040 |
买入 |
| 09:45:18 |
22.85 |
49 |
2089 |
买入 |
| 09:45:21 |
22.86 |
41 |
2130 |
买入 |
| 09:45:24 |
22.87 |
20 |
2150 |
买入 |
| 09:45:27 |
22.85 |
15 |
2165 |
卖出 |
| 09:45:57 |
22.86 |
8 |
2173 |
买入 |
| 09:46:03 |
22.86 |
2 |
2175 |
买入 |
| 09:46:06 |
22.86 |
8 |
2183 |
买入 |
| 09:46:09 |
22.87 |
9 |
2192 |
买入 |
| 09:46:12 |
22.87 |
1 |
2193 |
买入 |
| 09:46:15 |
22.87 |
5 |
2198 |
买入 |
| 09:46:18 |
22.87 |
20 |
2218 |
买入 |
| 09:46:39 |
22.87 |
3 |
2221 |
买入 |
| 09:46:42 |
22.87 |
10 |
2231 |
买入 |
| 09:46:48 |
22.86 |
4 |
2235 |
卖出 |
| 09:46:57 |
22.87 |
1 |
2236 |
买入 |
| 09:47:00 |
22.87 |
2 |
2238 |
买入 |
| 09:47:03 |
22.87 |
5 |
2243 |
买入 |
| 09:47:06 |
22.87 |
7 |
2250 |
买入 |
| 09:47:09 |
22.87 |
4 |
2254 |
买入 |
| 09:47:12 |
22.87 |
2 |
2256 |
买入 |
| 09:47:15 |
22.87 |
1 |
2257 |
买入 |
| 09:47:18 |
22.86 |
1 |
2258 |
卖出 |
| 09:47:36 |
22.86 |
1 |
2259 |
卖出 |
| 09:47:39 |
22.86 |
7 |
2266 |
卖出 |
| 09:47:48 |
22.86 |
3 |
2269 |
卖出 |
| 09:47:51 |
22.86 |
4 |
2273 |
卖出 |
| 09:48:03 |
22.87 |
28 |
2301 |
买入 |
| 09:48:06 |
22.86 |
17 |
2318 |
卖出 |
| 09:48:09 |
22.87 |
3 |
2321 |
买入 |
| 09:48:12 |
22.87 |
2 |
2323 |
买入 |
| 09:48:21 |
22.86 |
14 |
2337 |
卖出 |
| 09:48:24 |
22.87 |
12 |
2349 |
买入 |
| 09:48:33 |
22.86 |
1 |
2350 |
卖出 |
| 09:48:36 |
22.86 |
7 |
2357 |
卖出 |
| 09:48:51 |
22.86 |
1 |
2358 |
卖出 |
| 09:49:03 |
22.86 |
6 |
2364 |
卖出 |
| 09:49:06 |
22.87 |
3 |
2367 |
买入 |
| 09:49:09 |
22.87 |
6 |
2373 |
买入 |
| 09:49:18 |
22.86 |
15 |
2388 |
卖出 |
| 09:49:21 |
22.87 |
30 |
2418 |
买入 |
| 09:49:30 |
22.87 |
7 |
2425 |
买入 |
| 09:49:33 |
22.87 |
4 |
2429 |
买入 |
| 09:49:36 |
22.87 |
1 |
2430 |
卖出 |
| 09:49:39 |
22.85 |
5 |
2435 |
卖出 |
| 09:50:03 |
22.86 |
11 |
2446 |
买入 |
| 09:50:06 |
22.86 |
2 |
2448 |
买入 |
| 09:50:09 |
22.86 |
1 |
2449 |
买入 |
| 09:50:24 |
22.86 |
5 |
2454 |
卖出 |
| 09:50:30 |
22.86 |
10 |
2464 |
卖出 |
| 09:50:33 |
22.86 |
11 |
2475 |
买入 |
| 09:50:39 |
22.86 |
1 |
2476 |
买入 |
| 09:50:42 |
22.86 |
4 |
2480 |
买入 |
| 09:50:45 |
22.86 |
1 |
2481 |
卖出 |
| 09:50:48 |
22.86 |
1 |
2482 |
卖出 |
| 09:50:54 |
22.86 |
4 |
2486 |
卖出 |
| 09:51:00 |
22.85 |
1 |
2487 |
卖出 |
| 09:51:09 |
22.86 |
5 |
2492 |
买入 |
| 09:51:12 |
22.85 |
6 |
2498 |
卖出 |
| 09:51:15 |
22.86 |
1 |
2499 |
买入 |
| 09:51:18 |
22.86 |
12 |
2511 |
买入 |
| 09:51:21 |
22.85 |
9 |
2520 |
卖出 |
| 09:51:24 |
22.85 |
10 |
2530 |
卖出 |
| 09:51:27 |
22.85 |
4 |
2534 |
买入 |
| 09:51:30 |
22.86 |
1 |
2535 |
买入 |
| 09:51:36 |
22.85 |
1 |
2536 |
卖出 |
| 09:51:45 |
22.85 |
1 |
2537 |
卖出 |
| 09:51:51 |
22.85 |
6 |
2543 |
卖出 |
| 09:52:06 |
22.86 |
7 |
2550 |
买入 |
| 09:52:09 |
22.84 |
1 |
2551 |
卖出 |
| 09:52:12 |
22.86 |
5 |
2556 |
买入 |
| 09:52:15 |
22.85 |
3 |
2559 |
卖出 |
| 09:52:18 |
22.87 |
66 |
2625 |
买入 |
| 09:52:21 |
22.86 |
19 |
2644 |
卖出 |
| 09:52:24 |
22.87 |
1 |
2645 |
买入 |
| 09:52:33 |
22.86 |
1 |
2646 |
卖出 |
| 09:52:39 |
22.87 |
1 |
2647 |
买入 |
| 09:52:42 |
22.86 |
12 |
2659 |
卖出 |
| 09:52:45 |
22.86 |
1 |
2660 |
卖出 |
| 09:52:54 |
22.87 |
44 |
2704 |
买入 |
| 09:53:03 |
22.87 |
2 |
2706 |
卖出 |
| 09:53:06 |
22.88 |
8 |
2714 |
买入 |
| 09:53:12 |
22.88 |
5 |
2719 |
买入 |
| 09:53:15 |
22.88 |
6 |
2725 |
买入 |
| 09:53:24 |
22.87 |
4 |
2729 |
卖出 |
| 09:53:30 |
22.87 |
8 |
2737 |
卖出 |
| 09:53:39 |
22.87 |
7 |
2744 |
买入 |
| 09:54:00 |
22.87 |
2 |
2746 |
买入 |
| 09:54:03 |
22.87 |
4 |
2750 |
买入 |
| 09:54:06 |
22.88 |
6 |
2756 |
买入 |
| 09:54:09 |
22.86 |
4 |
2760 |
卖出 |
| 09:54:15 |
22.88 |
4 |
2764 |
买入 |
| 09:54:18 |
22.88 |
1 |
2765 |
买入 |
| 09:54:24 |
22.88 |
1 |
2766 |
买入 |
| 09:54:45 |
22.87 |
7 |
2773 |
买入 |
| 09:55:00 |
22.88 |
4 |
2777 |
买入 |
| 09:55:03 |
22.88 |
2 |
2779 |
买入 |
| 09:55:06 |
22.88 |
1 |
2780 |
买入 |
| 09:55:12 |
22.88 |
22 |
2802 |
买入 |
| 09:55:15 |
22.88 |
3 |
2805 |
买入 |
| 09:55:18 |
22.87 |
22 |
2827 |
卖出 |
| 09:55:24 |
22.87 |
5 |
2832 |
买入 |
| 09:55:27 |
22.87 |
1 |
2833 |
买入 |
| 09:55:30 |
22.86 |
2 |
2835 |
卖出 |
| 09:55:39 |
22.87 |
3 |
2838 |
买入 |
| 09:55:51 |
22.87 |
19 |
2857 |
买入 |
| 09:55:54 |
22.87 |
2 |
2859 |
买入 |
| 09:56:03 |
22.87 |
1 |
2860 |
买入 |
| 09:56:06 |
22.87 |
10 |
2870 |
买入 |
| 09:56:09 |
22.88 |
17 |
2887 |
买入 |