养元饮品[603156]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
26.6 |
1 |
1 |
集合竞价 |
| 09:15:10 |
26.65 |
3 |
3 |
集合竞价 |
| 09:16:09 |
25.66 |
174 |
174 |
集合竞价 |
| 09:16:33 |
24.76 |
274 |
274 |
集合竞价 |
| 09:17:15 |
24 |
296 |
296 |
集合竞价 |
| 09:17:54 |
24.76 |
265 |
265 |
集合竞价 |
| 09:18:03 |
26.22 |
100 |
100 |
集合竞价 |
| 09:18:34 |
26.65 |
20 |
20 |
集合竞价 |
| 09:24:19 |
26.6 |
5 |
5 |
集合竞价 |
| 09:25:02 |
26.6 |
5 |
10 |
买入 |
| 09:30:04 |
26.6 |
43 |
53 |
买入 |
| 09:30:07 |
26.6 |
28 |
81 |
卖出 |
| 09:30:10 |
26.6 |
129 |
210 |
卖出 |
| 09:30:13 |
26.6 |
11 |
221 |
卖出 |
| 09:30:16 |
26.59 |
14 |
235 |
卖出 |
| 09:30:22 |
26.6 |
8 |
243 |
买入 |
| 09:30:25 |
26.56 |
25 |
268 |
卖出 |
| 09:30:28 |
26.53 |
30 |
298 |
卖出 |
| 09:30:31 |
26.53 |
12 |
310 |
卖出 |
| 09:30:34 |
26.6 |
17 |
327 |
买入 |
| 09:30:40 |
26.6 |
9 |
336 |
买入 |
| 09:30:43 |
26.6 |
15 |
351 |
买入 |
| 09:30:46 |
26.69 |
47 |
398 |
买入 |
| 09:30:49 |
26.61 |
11 |
409 |
卖出 |
| 09:30:52 |
26.61 |
7 |
416 |
卖出 |
| 09:30:58 |
26.61 |
25 |
441 |
卖出 |
| 09:31:01 |
26.59 |
15 |
456 |
卖出 |
| 09:31:04 |
26.54 |
29 |
485 |
卖出 |
| 09:31:07 |
26.59 |
26 |
511 |
买入 |
| 09:31:10 |
26.55 |
17 |
528 |
卖出 |
| 09:31:13 |
26.59 |
8 |
536 |
买入 |
| 09:31:16 |
26.59 |
3 |
539 |
买入 |
| 09:31:19 |
26.56 |
4 |
543 |
卖出 |
| 09:31:22 |
26.63 |
6 |
549 |
买入 |
| 09:31:25 |
26.64 |
10 |
559 |
买入 |
| 09:31:28 |
26.59 |
27 |
586 |
卖出 |
| 09:31:31 |
26.59 |
26 |
612 |
卖出 |
| 09:31:34 |
26.57 |
32 |
644 |
卖出 |
| 09:31:37 |
26.55 |
19 |
663 |
卖出 |
| 09:31:40 |
26.57 |
7 |
670 |
买入 |
| 09:31:43 |
26.57 |
9 |
679 |
卖出 |
| 09:31:46 |
26.6 |
5 |
684 |
买入 |
| 09:31:49 |
26.6 |
3 |
687 |
卖出 |
| 09:31:52 |
26.6 |
3 |
690 |
卖出 |
| 09:31:55 |
26.6 |
15 |
705 |
卖出 |
| 09:31:58 |
26.62 |
14 |
719 |
买入 |
| 09:32:01 |
26.62 |
5 |
724 |
买入 |
| 09:32:04 |
26.59 |
10 |
734 |
卖出 |
| 09:32:07 |
26.63 |
13 |
747 |
买入 |
| 09:32:10 |
26.63 |
26 |
773 |
买入 |
| 09:32:13 |
26.64 |
21 |
794 |
买入 |
| 09:32:16 |
26.63 |
29 |
823 |
卖出 |
| 09:32:19 |
26.64 |
3 |
826 |
买入 |
| 09:32:28 |
26.64 |
2 |
828 |
卖出 |
| 09:32:31 |
26.64 |
10 |
838 |
卖出 |
| 09:32:37 |
26.66 |
6 |
844 |
买入 |
| 09:32:40 |
26.64 |
5 |
849 |
卖出 |
| 09:32:43 |
26.64 |
4 |
853 |
卖出 |
| 09:32:46 |
26.63 |
2 |
855 |
卖出 |
| 09:32:55 |
26.65 |
7 |
862 |
买入 |
| 09:32:58 |
26.64 |
1 |
863 |
卖出 |
| 09:33:01 |
26.63 |
8 |
871 |
卖出 |
| 09:33:04 |
26.63 |
3 |
874 |
卖出 |
| 09:33:07 |
26.64 |
3 |
877 |
买入 |
| 09:33:10 |
26.69 |
22 |
899 |
买入 |
| 09:33:13 |
26.7 |
9 |
908 |
买入 |
| 09:33:16 |
26.7 |
11 |
919 |
买入 |
| 09:33:19 |
26.75 |
20 |
939 |
买入 |
| 09:33:22 |
26.75 |
11 |
950 |
买入 |
| 09:33:25 |
26.75 |
6 |
956 |
买入 |
| 09:33:28 |
26.75 |
5 |
961 |
买入 |
| 09:33:31 |
26.72 |
3 |
964 |
卖出 |
| 09:33:34 |
26.75 |
4 |
968 |
买入 |
| 09:33:43 |
26.72 |
11 |
979 |
卖出 |
| 09:33:49 |
26.71 |
12 |
991 |
卖出 |
| 09:33:52 |
26.7 |
10 |
1001 |
卖出 |
| 09:33:55 |
26.7 |
4 |
1005 |
买入 |
| 09:33:58 |
26.69 |
19 |
1024 |
卖出 |
| 09:34:04 |
26.69 |
1 |
1025 |
卖出 |
| 09:34:13 |
26.69 |
3 |
1028 |
卖出 |
| 09:34:16 |
26.69 |
10 |
1038 |
卖出 |
| 09:34:19 |
26.7 |
16 |
1054 |
买入 |
| 09:34:22 |
26.7 |
2 |
1056 |
买入 |
| 09:34:28 |
26.72 |
12 |
1068 |
买入 |
| 09:34:31 |
26.72 |
2 |
1070 |
买入 |
| 09:34:34 |
26.7 |
4 |
1074 |
卖出 |
| 09:34:40 |
26.7 |
17 |
1091 |
卖出 |
| 09:34:43 |
26.7 |
44 |
1135 |
卖出 |
| 09:34:49 |
26.71 |
1 |
1136 |
卖出 |
| 09:34:52 |
26.71 |
3 |
1139 |
卖出 |
| 09:34:55 |
26.71 |
4 |
1143 |
卖出 |
| 09:34:58 |
26.72 |
2 |
1145 |
买入 |
| 09:35:01 |
26.72 |
3 |
1148 |
买入 |
| 09:35:07 |
26.71 |
8 |
1156 |
买入 |
| 09:35:10 |
26.71 |
19 |
1175 |
买入 |
| 09:35:13 |
26.71 |
1 |
1176 |
买入 |
| 09:35:19 |
26.74 |
43 |
1219 |
买入 |
| 09:35:22 |
26.74 |
42 |
1261 |
买入 |
| 09:35:25 |
26.76 |
17 |
1278 |
买入 |
| 09:35:31 |
26.75 |
2 |
1280 |
卖出 |
| 09:35:37 |
26.76 |
5 |
1285 |
买入 |
| 09:35:43 |
26.76 |
20 |
1305 |
买入 |
| 09:35:46 |
26.78 |
15 |
1320 |
买入 |
| 09:35:49 |
26.8 |
31 |
1351 |
买入 |
| 09:35:58 |
26.75 |
6 |
1357 |
卖出 |
| 09:36:01 |
26.75 |
1 |
1358 |
买入 |
| 09:36:04 |
26.8 |
8 |
1366 |
买入 |
| 09:36:10 |
26.8 |
20 |
1386 |
买入 |
| 09:36:13 |
26.8 |
19 |
1405 |
买入 |
| 09:36:16 |
26.79 |
9 |
1414 |
卖出 |
| 09:36:19 |
26.79 |
57 |
1471 |
卖出 |
| 09:36:22 |
26.79 |
2 |
1473 |
买入 |
| 09:36:25 |
26.8 |
7 |
1480 |
买入 |
| 09:36:28 |
26.79 |
15 |
1495 |
卖出 |
| 09:36:31 |
26.8 |
5 |
1500 |
买入 |
| 09:36:34 |
26.81 |
7 |
1507 |
买入 |
| 09:36:37 |
26.82 |
14 |
1521 |
买入 |
| 09:36:40 |
26.82 |
6 |
1527 |
买入 |
| 09:36:43 |
26.83 |
23 |
1550 |
买入 |
| 09:36:46 |
26.85 |
8 |
1558 |
买入 |
| 09:36:49 |
26.85 |
3 |
1561 |
买入 |
| 09:36:52 |
26.86 |
4 |
1565 |
买入 |
| 09:36:55 |
26.86 |
15 |
1580 |
买入 |
| 09:36:58 |
26.85 |
8 |
1588 |
卖出 |
| 09:37:01 |
26.85 |
3 |
1591 |
买入 |
| 09:37:07 |
26.86 |
9 |
1600 |
买入 |
| 09:37:10 |
26.87 |
20 |
1620 |
买入 |
| 09:37:13 |
26.83 |
14 |
1634 |
卖出 |
| 09:37:16 |
26.87 |
1 |
1635 |
买入 |
| 09:37:19 |
26.82 |
35 |
1670 |
卖出 |
| 09:37:22 |
26.82 |
18 |
1688 |
卖出 |
| 09:37:28 |
26.8 |
6 |
1694 |
卖出 |
| 09:37:49 |
26.78 |
3 |
1697 |
卖出 |
| 09:37:52 |
26.78 |
1 |
1698 |
卖出 |
| 09:37:55 |
26.78 |
1 |
1699 |
卖出 |
| 09:37:58 |
26.75 |
6 |
1705 |
卖出 |
| 09:38:01 |
26.75 |
19 |
1724 |
卖出 |
| 09:38:04 |
26.75 |
4 |
1728 |
卖出 |
| 09:38:07 |
26.74 |
16 |
1744 |
卖出 |
| 09:38:10 |
26.71 |
14 |
1758 |
卖出 |
| 09:38:13 |
26.73 |
3 |
1761 |
卖出 |
| 09:38:16 |
26.71 |
29 |
1790 |
卖出 |
| 09:38:19 |
26.7 |
3 |
1793 |
卖出 |
| 09:38:22 |
26.69 |
11 |
1804 |
卖出 |
| 09:38:31 |
26.73 |
1 |
1805 |
买入 |
| 09:38:34 |
26.71 |
2 |
1807 |
卖出 |
| 09:38:40 |
26.76 |
3 |
1810 |
买入 |
| 09:38:46 |
26.76 |
1 |
1811 |
买入 |
| 09:38:49 |
26.76 |
14 |
1825 |
买入 |
| 09:38:52 |
26.76 |
5 |
1830 |
买入 |
| 09:39:04 |
26.75 |
5 |
1835 |
卖出 |
| 09:39:10 |
26.75 |
4 |
1839 |
买入 |
| 09:39:16 |
26.73 |
14 |
1853 |
卖出 |
| 09:39:19 |
26.75 |
2 |
1855 |
买入 |
| 09:39:22 |
26.75 |
9 |
1864 |
卖出 |
| 09:39:25 |
26.75 |
5 |
1869 |
卖出 |
| 09:39:28 |
26.75 |
2 |
1871 |
买入 |
| 09:39:37 |
26.73 |
14 |
1885 |
卖出 |
| 09:39:46 |
26.74 |
1 |
1886 |
买入 |
| 09:39:49 |
26.74 |
4 |
1890 |
买入 |
| 09:39:58 |
26.75 |
6 |
1896 |
买入 |
| 09:40:04 |
26.74 |
24 |
1920 |
卖出 |
| 09:40:07 |
26.74 |
1 |
1921 |
卖出 |
| 09:40:10 |
26.8 |
1 |
1922 |
买入 |
| 09:40:13 |
26.8 |
2 |
1924 |
买入 |
| 09:40:16 |
26.75 |
5 |
1929 |
卖出 |
| 09:40:25 |
26.74 |
1 |
1930 |
卖出 |
| 09:40:31 |
26.74 |
1 |
1931 |
卖出 |
| 09:40:34 |
26.76 |
1 |
1932 |
买入 |
| 09:40:43 |
26.79 |
7 |
1939 |
买入 |
| 09:40:46 |
26.74 |
2 |
1941 |
卖出 |
| 09:40:49 |
26.73 |
10 |
1951 |
卖出 |
| 09:40:55 |
26.73 |
1 |
1952 |
卖出 |
| 09:41:01 |
26.71 |
23 |
1975 |
卖出 |
| 09:41:04 |
26.71 |
8 |
1983 |
卖出 |
| 09:41:07 |
26.71 |
10 |
1993 |
卖出 |
| 09:41:10 |
26.73 |
3 |
1996 |
买入 |
| 09:41:13 |
26.73 |
2 |
1998 |
买入 |
| 09:41:16 |
26.7 |
7 |
2005 |
卖出 |
| 09:41:19 |
26.7 |
2 |
2007 |
卖出 |
| 09:41:22 |
26.7 |
9 |
2016 |
卖出 |
| 09:41:25 |
26.7 |
2 |
2018 |
卖出 |
| 09:41:34 |
26.73 |
1 |
2019 |
买入 |
| 09:41:37 |
26.71 |
5 |
2024 |
卖出 |
| 09:41:40 |
26.71 |
8 |
2032 |
买入 |
| 09:41:43 |
26.71 |
2 |
2034 |
买入 |
| 09:41:46 |
26.7 |
1 |
2035 |
卖出 |
| 09:41:55 |
26.75 |
7 |
2042 |
买入 |
| 09:41:58 |
26.75 |
6 |
2048 |
买入 |
| 09:42:01 |
26.75 |
2 |
2050 |
买入 |
| 09:42:04 |
26.75 |
1 |
2051 |
买入 |
| 09:42:13 |
26.79 |
5 |
2056 |
买入 |
| 09:42:16 |
26.75 |
3 |
2059 |
卖出 |
| 09:42:22 |
26.74 |
11 |
2070 |
卖出 |
| 09:42:25 |
26.74 |
4 |
2074 |
卖出 |
| 09:42:28 |
26.78 |
2 |
2076 |
买入 |
| 09:42:31 |
26.75 |
1 |
2077 |
卖出 |
| 09:42:34 |
26.73 |
1 |
2078 |
卖出 |
| 09:42:40 |
26.72 |
12 |
2090 |
卖出 |
| 09:42:43 |
26.72 |
4 |
2094 |
卖出 |
| 09:42:46 |
26.71 |
7 |
2101 |
卖出 |
| 09:42:49 |
26.72 |
4 |
2105 |
买入 |
| 09:42:52 |
26.72 |
7 |
2112 |
买入 |
| 09:42:55 |
26.72 |
1 |
2113 |
买入 |
| 09:43:07 |
26.73 |
3 |
2116 |
买入 |
| 09:43:10 |
26.73 |
8 |
2124 |
买入 |
| 09:43:13 |
26.72 |
2 |
2126 |
卖出 |
| 09:43:16 |
26.71 |
1 |
2127 |
卖出 |
| 09:43:19 |
26.72 |
11 |
2138 |
买入 |
| 09:43:43 |
26.71 |
10 |
2148 |
卖出 |
| 09:43:49 |
26.72 |
3 |
2151 |
买入 |
| 09:43:52 |
26.71 |
1 |
2152 |
卖出 |
| 09:44:04 |
26.72 |
12 |
2164 |
买入 |
| 09:44:10 |
26.72 |
4 |
2168 |
买入 |
| 09:44:13 |
26.71 |
4 |
2172 |
卖出 |
| 09:44:16 |
26.72 |
1 |
2173 |
买入 |
| 09:44:19 |
26.72 |
1 |
2174 |
买入 |
| 09:44:22 |
26.73 |
12 |
2186 |
买入 |
| 09:44:34 |
26.73 |
3 |
2189 |
买入 |
| 09:44:49 |
26.73 |
1 |
2190 |
买入 |
| 09:44:52 |
26.75 |
11 |
2201 |
买入 |
| 09:44:55 |
26.72 |
10 |
2211 |
卖出 |
| 09:44:58 |
26.78 |
10 |
2221 |
买入 |
| 09:45:04 |
26.78 |
4 |
2225 |
买入 |
| 09:45:07 |
26.78 |
3 |
2228 |
买入 |
| 09:45:10 |
26.79 |
5 |
2233 |
买入 |
| 09:45:13 |
26.79 |
3 |
2236 |
卖出 |
| 09:45:16 |
26.8 |
17 |
2253 |
买入 |
| 09:45:19 |
26.76 |
4 |
2257 |
卖出 |
| 09:45:25 |
26.74 |
19 |
2276 |
卖出 |
| 09:45:43 |
26.74 |
9 |
2285 |
卖出 |
| 09:46:10 |
26.78 |
4 |
2289 |
买入 |
| 09:46:13 |
26.74 |
3 |
2292 |
卖出 |
| 09:46:22 |
26.75 |
3 |
2295 |
卖出 |
| 09:46:31 |
26.75 |
7 |
2302 |
卖出 |
| 09:46:40 |
26.75 |
5 |
2307 |
买入 |
| 09:46:43 |
26.78 |
7 |
2314 |
买入 |
| 09:46:52 |
26.79 |
3 |
2317 |
买入 |
| 09:47:10 |
26.75 |
2 |
2319 |
卖出 |
| 09:47:16 |
26.75 |
3 |
2322 |
卖出 |
| 09:47:25 |
26.78 |
2 |
2324 |
买入 |
| 09:47:28 |
26.78 |
18 |
2342 |
买入 |
| 09:47:31 |
26.77 |
12 |
2354 |
卖出 |
| 09:47:34 |
26.78 |
2 |
2356 |
买入 |
| 09:47:37 |
26.76 |
1 |
2357 |
卖出 |
| 09:47:40 |
26.78 |
10 |
2367 |
买入 |
| 09:47:49 |
26.79 |
1 |
2368 |
买入 |
| 09:47:58 |
26.8 |
3 |
2371 |
买入 |
| 09:48:04 |
26.8 |
1 |
2372 |
买入 |
| 09:48:07 |
26.79 |
4 |
2376 |
卖出 |
| 09:48:10 |
26.79 |
4 |
2380 |
买入 |
| 09:48:13 |
26.78 |
6 |
2386 |
卖出 |
| 09:48:16 |
26.78 |
1 |
2387 |
买入 |
| 09:48:22 |
26.76 |
2 |
2389 |
卖出 |
| 09:48:25 |
26.76 |
14 |
2403 |
卖出 |
| 09:48:28 |
26.76 |
4 |
2407 |
卖出 |
| 09:48:31 |
26.76 |
1 |
2408 |
卖出 |
| 09:48:34 |
26.76 |
11 |
2419 |
卖出 |
| 09:48:37 |
26.76 |
6 |
2425 |
卖出 |
| 09:48:40 |
26.76 |
36 |
2461 |
卖出 |
| 09:48:43 |
26.76 |
4 |
2465 |
买入 |
| 09:48:52 |
26.74 |
11 |
2476 |
卖出 |
| 09:48:55 |
26.75 |
1 |
2477 |
买入 |
| 09:48:58 |
26.75 |
4 |
2481 |
买入 |
| 09:49:04 |
26.75 |
4 |
2485 |
卖出 |
| 09:49:10 |
26.75 |
7 |
2492 |
卖出 |
| 09:49:16 |
26.75 |
2 |
2494 |
卖出 |
| 09:49:19 |
26.76 |
4 |
2498 |
买入 |
| 09:49:22 |
26.76 |
1 |
2499 |
买入 |
| 09:49:25 |
26.77 |
5 |
2504 |
买入 |
| 09:49:28 |
26.77 |
1 |
2505 |
买入 |
| 09:49:31 |
26.78 |
2 |
2507 |
买入 |
| 09:49:34 |
26.78 |
4 |
2511 |
买入 |
| 09:49:37 |
26.77 |
22 |
2533 |
卖出 |
| 09:49:40 |
26.77 |
7 |
2540 |
买入 |
| 09:49:43 |
26.78 |
4 |
2544 |
买入 |
| 09:50:01 |
26.77 |
1 |
2545 |
卖出 |
| 09:50:10 |
26.79 |
1 |
2546 |
买入 |
| 09:50:16 |
26.77 |
3 |
2549 |
卖出 |
| 09:50:19 |
26.77 |
4 |
2553 |
卖出 |
| 09:50:22 |
26.77 |
15 |
2568 |
卖出 |
| 09:50:25 |
26.76 |
4 |
2572 |
卖出 |
| 09:50:28 |
26.79 |
27 |
2599 |
买入 |
| 09:50:43 |
26.79 |
4 |
2603 |
买入 |
| 09:50:49 |
26.77 |
1 |
2604 |
卖出 |
| 09:50:52 |
26.77 |
1 |
2605 |
卖出 |
| 09:50:55 |
26.79 |
5 |
2610 |
买入 |
| 09:50:58 |
26.77 |
1 |
2611 |
卖出 |
| 09:51:01 |
26.76 |
13 |
2624 |
卖出 |
| 09:51:04 |
26.76 |
3 |
2627 |
卖出 |
| 09:51:07 |
26.77 |
3 |
2630 |
买入 |
| 09:51:10 |
26.78 |
4 |
2634 |
买入 |
| 09:51:13 |
26.77 |
5 |
2639 |
卖出 |
| 09:51:16 |
26.77 |
4 |
2643 |
买入 |
| 09:51:19 |
26.76 |
6 |
2649 |
卖出 |
| 09:51:22 |
26.76 |
3 |
2652 |
买入 |
| 09:51:25 |
26.77 |
8 |
2660 |
买入 |
| 09:51:28 |
26.77 |
9 |
2669 |
买入 |
| 09:51:31 |
26.77 |
7 |
2676 |
买入 |
| 09:51:34 |
26.77 |
1 |
2677 |
买入 |