伊利股份[600887]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:04 |
40.56 |
16 |
16 |
集合竞价 |
09:15:30 |
40.13 |
460 |
460 |
集合竞价 |
09:15:33 |
40.14 |
460 |
460 |
集合竞价 |
09:15:54 |
40.13 |
460 |
460 |
集合竞价 |
09:16:00 |
40.56 |
125 |
125 |
集合竞价 |
09:17:37 |
40.57 |
130 |
130 |
集合竞价 |
09:17:39 |
40.56 |
130 |
130 |
集合竞价 |
09:22:49 |
40.3 |
343 |
343 |
集合竞价 |
09:22:52 |
40.56 |
485 |
485 |
集合竞价 |
09:23:07 |
40.55 |
514 |
514 |
集合竞价 |
09:23:10 |
40.56 |
551 |
551 |
集合竞价 |
09:24:13 |
40.54 |
859 |
859 |
集合竞价 |
09:24:19 |
40.5 |
879 |
879 |
集合竞价 |
09:25:02 |
40.5 |
1311 |
2190 |
买入 |
09:30:01 |
40.45 |
15 |
2205 |
卖出 |
09:30:04 |
40.4 |
142 |
2347 |
卖出 |
09:30:07 |
40.45 |
48 |
2395 |
买入 |
09:30:10 |
40.45 |
160 |
2555 |
买入 |
09:30:13 |
40.47 |
85 |
2640 |
买入 |
09:30:16 |
40.46 |
62 |
2702 |
卖出 |
09:30:19 |
40.45 |
72 |
2774 |
卖出 |
09:30:22 |
40.41 |
47 |
2821 |
卖出 |
09:30:25 |
40.41 |
44 |
2865 |
卖出 |
09:30:28 |
40.47 |
55 |
2920 |
买入 |
09:30:31 |
40.48 |
103 |
3023 |
买入 |
09:30:34 |
40.46 |
392 |
3415 |
卖出 |
09:30:37 |
40.55 |
557 |
3972 |
买入 |
09:30:40 |
40.6 |
184 |
4156 |
买入 |
09:30:43 |
40.56 |
65 |
4221 |
卖出 |
09:30:46 |
40.67 |
60 |
4281 |
买入 |
09:30:49 |
40.6 |
55 |
4336 |
卖出 |
09:30:52 |
40.6 |
173 |
4509 |
买入 |
09:30:55 |
40.65 |
148 |
4657 |
买入 |
09:30:58 |
40.71 |
278 |
4935 |
买入 |
09:31:01 |
40.62 |
179 |
5114 |
卖出 |
09:31:04 |
40.69 |
24 |
5138 |
买入 |
09:31:07 |
40.64 |
128 |
5266 |
卖出 |
09:31:10 |
40.68 |
188 |
5454 |
买入 |
09:31:13 |
40.68 |
106 |
5560 |
买入 |
09:31:16 |
40.68 |
61 |
5621 |
买入 |
09:31:19 |
40.64 |
197 |
5818 |
卖出 |
09:31:22 |
40.66 |
56 |
5874 |
买入 |
09:31:25 |
40.62 |
49 |
5923 |
卖出 |
09:31:28 |
40.65 |
51 |
5974 |
卖出 |
09:31:31 |
40.62 |
133 |
6107 |
卖出 |
09:31:34 |
40.6 |
125 |
6232 |
卖出 |
09:31:37 |
40.58 |
75 |
6307 |
卖出 |
09:31:40 |
40.48 |
45 |
6352 |
卖出 |
09:31:43 |
40.55 |
87 |
6439 |
卖出 |
09:31:46 |
40.55 |
79 |
6518 |
买入 |
09:31:49 |
40.61 |
40 |
6558 |
买入 |
09:31:52 |
40.64 |
100 |
6658 |
买入 |
09:31:55 |
40.62 |
62 |
6720 |
卖出 |
09:31:58 |
40.64 |
38 |
6758 |
买入 |
09:32:01 |
40.64 |
55 |
6813 |
买入 |
09:32:04 |
40.63 |
103 |
6916 |
卖出 |
09:32:07 |
40.63 |
133 |
7049 |
卖出 |
09:32:10 |
40.62 |
72 |
7121 |
卖出 |
09:32:13 |
40.6 |
87 |
7208 |
卖出 |
09:32:16 |
40.6 |
37 |
7245 |
买入 |
09:32:19 |
40.62 |
53 |
7298 |
买入 |
09:32:22 |
40.59 |
27 |
7325 |
卖出 |
09:32:25 |
40.58 |
53 |
7378 |
卖出 |
09:32:28 |
40.61 |
115 |
7493 |
买入 |
09:32:31 |
40.62 |
40 |
7533 |
买入 |
09:32:34 |
40.6 |
139 |
7672 |
卖出 |
09:32:37 |
40.61 |
179 |
7851 |
买入 |
09:32:40 |
40.61 |
71 |
7922 |
卖出 |
09:32:43 |
40.63 |
26 |
7948 |
买入 |
09:32:46 |
40.65 |
95 |
8043 |
买入 |
09:32:49 |
40.65 |
84 |
8127 |
卖出 |
09:32:52 |
40.68 |
168 |
8295 |
买入 |
09:32:55 |
40.69 |
194 |
8489 |
买入 |
09:32:58 |
40.68 |
51 |
8540 |
卖出 |
09:33:01 |
40.7 |
367 |
8907 |
买入 |
09:33:04 |
40.63 |
194 |
9101 |
卖出 |
09:33:07 |
40.67 |
49 |
9150 |
买入 |
09:33:10 |
40.67 |
7 |
9157 |
买入 |
09:33:13 |
40.67 |
121 |
9278 |
买入 |
09:33:16 |
40.68 |
116 |
9394 |
买入 |
09:33:19 |
40.69 |
49 |
9443 |
买入 |
09:33:22 |
40.69 |
93 |
9536 |
买入 |
09:33:25 |
40.73 |
95 |
9631 |
买入 |
09:33:28 |
40.74 |
18 |
9649 |
买入 |
09:33:31 |
40.76 |
66 |
9715 |
买入 |
09:33:34 |
40.77 |
89 |
9804 |
买入 |
09:33:37 |
40.77 |
156 |
9960 |
买入 |
09:33:40 |
40.76 |
49 |
10009 |
卖出 |
09:33:43 |
40.77 |
140 |
10149 |
买入 |
09:33:46 |
40.78 |
88 |
10237 |
买入 |
09:33:49 |
40.76 |
96 |
10333 |
卖出 |
09:33:52 |
40.76 |
257 |
10590 |
卖出 |
09:33:55 |
40.77 |
258 |
10848 |
买入 |
09:33:58 |
40.77 |
61 |
10909 |
买入 |
09:34:01 |
40.72 |
61 |
10970 |
卖出 |
09:34:04 |
40.76 |
752 |
11722 |
买入 |
09:34:07 |
40.77 |
67 |
11789 |
买入 |
09:34:10 |
40.72 |
229 |
12018 |
卖出 |
09:34:13 |
40.73 |
29 |
12047 |
买入 |
09:34:16 |
40.72 |
203 |
12250 |
卖出 |
09:34:19 |
40.75 |
209 |
12459 |
买入 |
09:34:22 |
40.73 |
16 |
12475 |
卖出 |
09:34:25 |
40.76 |
25 |
12500 |
买入 |
09:34:28 |
40.75 |
263 |
12763 |
卖出 |
09:34:31 |
40.73 |
45 |
12808 |
卖出 |
09:34:34 |
40.73 |
117 |
12925 |
买入 |
09:34:37 |
40.71 |
124 |
13049 |
卖出 |
09:34:40 |
40.73 |
301 |
13350 |
买入 |
09:34:43 |
40.7 |
79 |
13429 |
卖出 |
09:34:46 |
40.72 |
88 |
13517 |
买入 |
09:34:49 |
40.72 |
30 |
13547 |
买入 |
09:34:52 |
40.72 |
29 |
13576 |
买入 |
09:34:55 |
40.72 |
33 |
13609 |
卖出 |
09:34:58 |
40.72 |
51 |
13660 |
卖出 |
09:35:01 |
40.72 |
170 |
13830 |
卖出 |
09:35:04 |
40.69 |
154 |
13984 |
卖出 |
09:35:07 |
40.68 |
93 |
14077 |
卖出 |
09:35:10 |
40.67 |
103 |
14180 |
卖出 |
09:35:13 |
40.67 |
5 |
14185 |
买入 |
09:35:16 |
40.66 |
20 |
14205 |
卖出 |
09:35:19 |
40.66 |
115 |
14320 |
卖出 |
09:35:22 |
40.67 |
74 |
14394 |
买入 |
09:35:25 |
40.67 |
58 |
14452 |
买入 |
09:35:28 |
40.69 |
53 |
14505 |
买入 |
09:35:31 |
40.7 |
46 |
14551 |
买入 |
09:35:34 |
40.7 |
40 |
14591 |
卖出 |
09:35:37 |
40.7 |
116 |
14707 |
卖出 |
09:35:40 |
40.71 |
24 |
14731 |
买入 |
09:35:43 |
40.71 |
18 |
14749 |
买入 |
09:35:46 |
40.71 |
87 |
14836 |
买入 |
09:35:49 |
40.72 |
170 |
15006 |
买入 |
09:35:52 |
40.7 |
12 |
15018 |
卖出 |
09:35:55 |
40.72 |
177 |
15195 |
买入 |
09:35:58 |
40.72 |
53 |
15248 |
买入 |
09:36:01 |
40.7 |
78 |
15326 |
卖出 |
09:36:04 |
40.7 |
33 |
15359 |
买入 |
09:36:07 |
40.72 |
198 |
15557 |
买入 |
09:36:10 |
40.72 |
336 |
15893 |
买入 |
09:36:13 |
40.72 |
55 |
15948 |
卖出 |
09:36:16 |
40.72 |
24 |
15972 |
卖出 |
09:36:19 |
40.72 |
50 |
16022 |
买入 |
09:36:22 |
40.72 |
123 |
16145 |
买入 |
09:36:25 |
40.72 |
136 |
16281 |
买入 |
09:36:28 |
40.72 |
22 |
16303 |
卖出 |
09:36:31 |
40.71 |
88 |
16391 |
卖出 |
09:36:34 |
40.72 |
2 |
16393 |
买入 |
09:36:37 |
40.72 |
48 |
16441 |
买入 |
09:36:40 |
40.73 |
16 |
16457 |
买入 |
09:36:43 |
40.72 |
26 |
16483 |
买入 |
09:36:46 |
40.73 |
23 |
16506 |
买入 |
09:36:49 |
40.73 |
10 |
16516 |
卖出 |
09:36:52 |
40.74 |
196 |
16712 |
买入 |
09:36:55 |
40.75 |
155 |
16867 |
买入 |
09:36:58 |
40.75 |
90 |
16957 |
买入 |
09:37:01 |
40.76 |
190 |
17147 |
买入 |
09:37:04 |
40.75 |
143 |
17290 |
卖出 |
09:37:07 |
40.75 |
443 |
17733 |
买入 |
09:37:10 |
40.75 |
90 |
17823 |
买入 |
09:37:13 |
40.71 |
134 |
17957 |
卖出 |
09:37:16 |
40.7 |
97 |
18054 |
卖出 |
09:37:19 |
40.7 |
13 |
18067 |
卖出 |
09:37:22 |
40.7 |
137 |
18204 |
卖出 |
09:37:25 |
40.69 |
59 |
18263 |
卖出 |
09:37:28 |
40.69 |
128 |
18391 |
卖出 |
09:37:31 |
40.68 |
204 |
18595 |
卖出 |
09:37:34 |
40.67 |
46 |
18641 |
卖出 |
09:37:37 |
40.66 |
150 |
18791 |
卖出 |
09:37:40 |
40.67 |
16 |
18807 |
买入 |
09:37:43 |
40.64 |
45 |
18852 |
卖出 |
09:37:46 |
40.67 |
250 |
19102 |
买入 |
09:37:49 |
40.69 |
40 |
19142 |
买入 |
09:37:52 |
40.69 |
23 |
19165 |
卖出 |
09:37:55 |
40.73 |
86 |
19251 |
买入 |
09:37:58 |
40.73 |
40 |
19291 |
买入 |
09:38:01 |
40.73 |
30 |
19321 |
卖出 |
09:38:04 |
40.7 |
50 |
19371 |
卖出 |
09:38:07 |
40.69 |
358 |
19729 |
卖出 |
09:38:10 |
40.69 |
47 |
19776 |
卖出 |
09:38:13 |
40.7 |
34 |
19810 |
买入 |
09:38:16 |
40.72 |
58 |
19868 |
买入 |
09:38:19 |
40.69 |
25 |
19893 |
买入 |
09:38:22 |
40.68 |
21 |
19914 |
卖出 |
09:38:25 |
40.68 |
144 |
20058 |
卖出 |
09:38:28 |
40.68 |
47 |
20105 |
卖出 |
09:38:31 |
40.69 |
103 |
20208 |
买入 |
09:38:34 |
40.68 |
281 |
20489 |
卖出 |
09:38:37 |
40.69 |
52 |
20541 |
买入 |
09:38:40 |
40.74 |
228 |
20769 |
买入 |
09:38:43 |
40.7 |
30 |
20799 |
卖出 |
09:38:46 |
40.7 |
14 |
20813 |
卖出 |
09:38:49 |
40.75 |
113 |
20926 |
买入 |
09:38:52 |
40.71 |
28 |
20954 |
卖出 |
09:38:55 |
40.73 |
54 |
21008 |
买入 |
09:38:58 |
40.73 |
163 |
21171 |
卖出 |
09:39:01 |
40.7 |
35 |
21206 |
卖出 |
09:39:04 |
40.71 |
190 |
21396 |
买入 |
09:39:07 |
40.69 |
60 |
21456 |
卖出 |
09:39:10 |
40.7 |
27 |
21483 |
买入 |
09:39:13 |
40.73 |
57 |
21540 |
买入 |
09:39:16 |
40.72 |
374 |
21914 |
买入 |
09:39:19 |
40.7 |
64 |
21978 |
卖出 |
09:39:22 |
40.69 |
6 |
21984 |
卖出 |
09:39:25 |
40.68 |
10 |
21994 |
卖出 |
09:39:28 |
40.72 |
92 |
22086 |
买入 |
09:39:31 |
40.68 |
150 |
22236 |
卖出 |
09:39:34 |
40.69 |
4 |
22240 |
买入 |
09:39:37 |
40.69 |
72 |
22312 |
买入 |
09:39:40 |
40.68 |
123 |
22435 |
卖出 |
09:39:43 |
40.68 |
4 |
22439 |
卖出 |
09:39:46 |
40.7 |
9 |
22448 |
买入 |
09:39:49 |
40.72 |
112 |
22560 |
买入 |
09:39:52 |
40.69 |
151 |
22711 |
卖出 |
09:39:55 |
40.69 |
23 |
22734 |
买入 |
09:39:58 |
40.68 |
154 |
22888 |
卖出 |
09:40:01 |
40.67 |
185 |
23073 |
卖出 |
09:40:04 |
40.65 |
198 |
23271 |
卖出 |
09:40:07 |
40.64 |
117 |
23388 |
卖出 |
09:40:10 |
40.65 |
2 |
23390 |
买入 |
09:40:13 |
40.64 |
19 |
23409 |
卖出 |
09:40:16 |
40.64 |
38 |
23447 |
卖出 |
09:40:19 |
40.64 |
149 |
23596 |
卖出 |
09:40:22 |
40.63 |
50 |
23646 |
卖出 |
09:40:25 |
40.64 |
57 |
23703 |
买入 |
09:40:28 |
40.63 |
29 |
23732 |
卖出 |
09:40:31 |
40.63 |
27 |
23759 |
买入 |
09:40:34 |
40.61 |
71 |
23830 |
卖出 |
09:40:37 |
40.62 |
436 |
24266 |
买入 |
09:40:40 |
40.57 |
91 |
24357 |
卖出 |
09:40:43 |
40.57 |
61 |
24418 |
买入 |
09:40:46 |
40.57 |
68 |
24486 |
买入 |
09:40:49 |
40.58 |
13 |
24499 |
买入 |
09:40:52 |
40.58 |
41 |
24540 |
买入 |
09:40:55 |
40.58 |
46 |
24586 |
买入 |
09:40:58 |
40.58 |
17 |
24603 |
卖出 |
09:41:01 |
40.6 |
39 |
24642 |
买入 |
09:41:04 |
40.62 |
335 |
24977 |
买入 |
09:41:07 |
40.59 |
86 |
25063 |
卖出 |
09:41:10 |
40.59 |
13 |
25076 |
卖出 |
09:41:13 |
40.59 |
18 |
25094 |
卖出 |
09:41:16 |
40.6 |
232 |
25326 |
买入 |
09:41:19 |
40.57 |
38 |
25364 |
卖出 |
09:41:22 |
40.59 |
13 |
25377 |
买入 |
09:41:25 |
40.59 |
5 |
25382 |
买入 |
09:41:28 |
40.59 |
2 |
25384 |
买入 |
09:41:31 |
40.57 |
30 |
25414 |
卖出 |
09:41:34 |
40.56 |
151 |
25565 |
卖出 |
09:41:37 |
40.59 |
50 |
25615 |
买入 |
09:41:40 |
40.62 |
16 |
25631 |
买入 |
09:41:43 |
40.62 |
21 |
25652 |
买入 |
09:41:46 |
40.59 |
34 |
25686 |
卖出 |
09:41:49 |
40.62 |
37 |
25723 |
买入 |
09:41:52 |
40.6 |
15 |
25738 |
卖出 |
09:41:55 |
40.64 |
76 |
25814 |
买入 |
09:41:58 |
40.63 |
109 |
25923 |
卖出 |
09:42:01 |
40.62 |
2 |
25925 |
买入 |
09:42:04 |
40.61 |
98 |
26023 |
卖出 |
09:42:07 |
40.6 |
52 |
26075 |
卖出 |
09:42:10 |
40.56 |
116 |
26191 |
卖出 |
09:42:13 |
40.57 |
18 |
26209 |
买入 |
09:42:16 |
40.59 |
25 |
26234 |
买入 |
09:42:19 |
40.6 |
114 |
26348 |
买入 |
09:42:22 |
40.6 |
5 |
26353 |
卖出 |
09:42:25 |
40.61 |
57 |
26410 |
买入 |
09:42:28 |
40.6 |
1 |
26411 |
卖出 |
09:42:31 |
40.58 |
32 |
26443 |
卖出 |
09:42:34 |
40.6 |
24 |
26467 |
买入 |
09:42:37 |
40.6 |
45 |
26512 |
买入 |
09:42:40 |
40.6 |
112 |
26624 |
卖出 |
09:42:43 |
40.61 |
57 |
26681 |
买入 |
09:42:46 |
40.62 |
14 |
26695 |
买入 |
09:42:49 |
40.62 |
34 |
26729 |
买入 |
09:42:52 |
40.6 |
58 |
26787 |
卖出 |
09:42:55 |
40.62 |
19 |
26806 |
买入 |
09:42:58 |
40.62 |
281 |
27087 |
买入 |
09:43:01 |
40.61 |
15 |
27102 |
卖出 |
09:43:04 |
40.6 |
26 |
27128 |
卖出 |
09:43:07 |
40.6 |
13 |
27141 |
卖出 |
09:43:10 |
40.58 |
72 |
27213 |
卖出 |
09:43:13 |
40.56 |
112 |
27325 |
卖出 |
09:43:16 |
40.55 |
100 |
27425 |
卖出 |
09:43:19 |
40.55 |
13 |
27438 |
卖出 |
09:43:22 |
40.56 |
58 |
27496 |
买入 |
09:43:25 |
40.56 |
94 |
27590 |
卖出 |
09:43:28 |
40.59 |
102 |
27692 |
买入 |
09:43:31 |
40.55 |
69 |
27761 |
卖出 |
09:43:34 |
40.55 |
78 |
27839 |
卖出 |
09:43:37 |
40.54 |
67 |
27906 |
卖出 |
09:43:43 |
40.53 |
12 |
27918 |
卖出 |
09:43:46 |
40.54 |
4 |
27922 |
买入 |
09:43:49 |
40.53 |
36 |
27958 |
卖出 |
09:43:52 |
40.53 |
16 |
27974 |
卖出 |
09:43:55 |
40.52 |
5 |
27979 |
卖出 |
09:43:58 |
40.51 |
14 |
27993 |
卖出 |
09:44:01 |
40.52 |
18 |
28011 |
买入 |
09:44:04 |
40.52 |
16 |
28027 |
买入 |
09:44:07 |
40.52 |
30 |
28057 |
买入 |
09:44:10 |
40.51 |
23 |
28080 |
卖出 |
09:44:13 |
40.52 |
85 |
28165 |
买入 |
09:44:16 |
40.52 |
28 |
28193 |
买入 |
09:44:19 |
40.53 |
19 |
28212 |
买入 |