燕塘乳业[002732]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
23.22 |
9 |
9 |
集合竞价 |
| 09:18:27 |
23.7 |
80 |
80 |
集合竞价 |
| 09:18:45 |
23.7 |
80 |
80 |
集合竞价 |
| 09:18:54 |
23.68 |
80 |
80 |
集合竞价 |
| 09:19:21 |
23.22 |
9 |
9 |
集合竞价 |
| 09:20:36 |
23.22 |
14 |
14 |
集合竞价 |
| 09:24:12 |
23.23 |
16 |
16 |
集合竞价 |
| 09:24:48 |
23.23 |
19 |
19 |
集合竞价 |
| 09:24:57 |
23.22 |
20 |
20 |
集合竞价 |
| 09:25:00 |
23.22 |
20 |
40 |
卖出 |
| 09:30:03 |
23.33 |
5 |
45 |
买入 |
| 09:30:06 |
23.23 |
1 |
46 |
卖出 |
| 09:30:09 |
23.22 |
4 |
50 |
卖出 |
| 09:30:12 |
23.22 |
4 |
54 |
卖出 |
| 09:30:15 |
23.23 |
6 |
60 |
买入 |
| 09:30:18 |
23.23 |
1 |
61 |
卖出 |
| 09:30:24 |
23.23 |
1 |
62 |
卖出 |
| 09:30:27 |
23.23 |
2 |
64 |
卖出 |
| 09:30:30 |
23.22 |
7 |
71 |
卖出 |
| 09:30:39 |
23.25 |
1 |
72 |
买入 |
| 09:30:51 |
23.27 |
1 |
73 |
买入 |
| 09:30:54 |
23.27 |
2 |
75 |
卖出 |
| 09:31:03 |
23.27 |
2 |
77 |
卖出 |
| 09:31:06 |
23.29 |
1 |
78 |
买入 |
| 09:31:09 |
23.27 |
7 |
85 |
卖出 |
| 09:31:12 |
23.32 |
2 |
87 |
买入 |
| 09:31:24 |
23.33 |
30 |
117 |
买入 |
| 09:31:27 |
23.34 |
6 |
123 |
买入 |
| 09:31:30 |
23.34 |
10 |
133 |
买入 |
| 09:31:33 |
23.34 |
5 |
138 |
买入 |
| 09:31:36 |
23.34 |
10 |
148 |
买入 |
| 09:31:42 |
23.34 |
13 |
161 |
买入 |
| 09:31:45 |
23.34 |
6 |
167 |
买入 |
| 09:31:51 |
23.34 |
1 |
168 |
卖出 |
| 09:31:57 |
23.34 |
2 |
170 |
卖出 |
| 09:32:00 |
23.35 |
3 |
173 |
买入 |
| 09:32:06 |
23.34 |
13 |
186 |
卖出 |
| 09:32:12 |
23.34 |
2 |
188 |
买入 |
| 09:32:15 |
23.34 |
13 |
201 |
买入 |
| 09:32:18 |
23.34 |
5 |
206 |
卖出 |
| 09:32:24 |
23.33 |
1 |
207 |
买入 |
| 09:32:27 |
23.34 |
5 |
212 |
买入 |
| 09:32:39 |
23.34 |
6 |
218 |
买入 |
| 09:32:42 |
23.34 |
2 |
220 |
买入 |
| 09:32:48 |
23.29 |
1 |
221 |
卖出 |
| 09:32:51 |
23.29 |
1 |
222 |
卖出 |
| 09:32:54 |
23.3 |
1 |
223 |
卖出 |
| 09:33:03 |
23.29 |
1 |
224 |
卖出 |
| 09:33:06 |
23.29 |
21 |
245 |
卖出 |
| 09:33:24 |
23.29 |
2 |
247 |
买入 |
| 09:33:51 |
23.27 |
9 |
256 |
卖出 |
| 09:33:57 |
23.25 |
11 |
267 |
卖出 |
| 09:34:03 |
23.27 |
3 |
270 |
买入 |
| 09:34:09 |
23.27 |
1 |
271 |
卖出 |
| 09:34:12 |
23.25 |
51 |
322 |
卖出 |
| 09:34:21 |
23.25 |
2 |
324 |
买入 |
| 09:34:24 |
23.25 |
2 |
326 |
买入 |
| 09:34:27 |
23.23 |
9 |
335 |
卖出 |
| 09:34:36 |
23.22 |
1 |
336 |
卖出 |
| 09:34:39 |
23.23 |
2 |
338 |
买入 |
| 09:34:48 |
23.22 |
6 |
344 |
卖出 |
| 09:35:09 |
23.21 |
8 |
352 |
卖出 |
| 09:35:12 |
23.2 |
33 |
385 |
卖出 |
| 09:35:36 |
23.2 |
2 |
387 |
卖出 |
| 09:35:42 |
23.2 |
9 |
396 |
卖出 |
| 09:35:45 |
23.2 |
1 |
397 |
卖出 |
| 09:35:48 |
23.2 |
1 |
398 |
买入 |
| 09:35:51 |
23.2 |
3 |
401 |
买入 |
| 09:36:21 |
23.18 |
2 |
403 |
卖出 |
| 09:36:24 |
23.2 |
2 |
405 |
买入 |
| 09:36:30 |
23.18 |
14 |
419 |
卖出 |
| 09:36:42 |
23.2 |
1 |
420 |
买入 |
| 09:36:45 |
23.18 |
1 |
421 |
卖出 |
| 09:36:57 |
23.17 |
2 |
423 |
卖出 |
| 09:37:03 |
23.16 |
1 |
424 |
卖出 |
| 09:37:09 |
23.2 |
2 |
426 |
买入 |
| 09:37:12 |
23.17 |
4 |
430 |
卖出 |
| 09:37:39 |
23.2 |
8 |
438 |
买入 |
| 09:37:45 |
23.16 |
11 |
449 |
卖出 |
| 09:37:48 |
23.2 |
5 |
454 |
买入 |
| 09:37:54 |
23.2 |
2 |
456 |
买入 |
| 09:37:57 |
23.15 |
103 |
559 |
卖出 |
| 09:38:00 |
23.15 |
3 |
562 |
卖出 |
| 09:38:06 |
23.19 |
1 |
563 |
买入 |
| 09:38:12 |
23.17 |
10 |
573 |
卖出 |
| 09:38:54 |
23.18 |
5 |
578 |
卖出 |
| 09:39:00 |
23.18 |
3 |
581 |
买入 |
| 09:39:09 |
23.18 |
1 |
582 |
买入 |
| 09:39:42 |
23.2 |
1 |
583 |
买入 |
| 09:40:27 |
23.18 |
2 |
585 |
卖出 |
| 09:40:30 |
23.16 |
29 |
614 |
卖出 |
| 09:40:33 |
23.13 |
40 |
654 |
卖出 |
| 09:40:48 |
23.13 |
3 |
657 |
卖出 |
| 09:40:51 |
23.13 |
32 |
689 |
卖出 |
| 09:41:06 |
23.15 |
21 |
710 |
买入 |
| 09:41:09 |
23.15 |
3 |
713 |
卖出 |
| 09:41:12 |
23.15 |
1 |
714 |
卖出 |
| 09:41:27 |
23.15 |
4 |
718 |
卖出 |
| 09:41:33 |
23.15 |
5 |
723 |
卖出 |
| 09:41:42 |
23.15 |
12 |
735 |
卖出 |
| 09:42:03 |
23.16 |
11 |
746 |
卖出 |
| 09:42:24 |
23.15 |
21 |
767 |
卖出 |
| 09:42:36 |
23.15 |
20 |
787 |
卖出 |
| 09:42:45 |
23.14 |
40 |
827 |
卖出 |
| 09:43:03 |
23.15 |
1 |
828 |
买入 |
| 09:43:15 |
23.2 |
4 |
832 |
买入 |
| 09:43:18 |
23.2 |
12 |
844 |
卖出 |
| 09:44:06 |
23.16 |
19 |
863 |
卖出 |
| 09:44:12 |
23.19 |
1 |
864 |
买入 |
| 09:44:39 |
23.17 |
5 |
869 |
卖出 |
| 09:44:42 |
23.15 |
16 |
885 |
卖出 |
| 09:44:48 |
23.16 |
2 |
887 |
买入 |
| 09:44:51 |
23.16 |
4 |
891 |
买入 |
| 09:45:12 |
23.16 |
2 |
893 |
卖出 |
| 09:45:30 |
23.17 |
2 |
895 |
卖出 |
| 09:45:33 |
23.18 |
4 |
899 |
买入 |
| 09:45:45 |
23.19 |
1 |
900 |
买入 |
| 09:45:48 |
23.19 |
4 |
904 |
买入 |
| 09:45:51 |
23.19 |
1 |
905 |
买入 |
| 09:46:06 |
23.2 |
7 |
912 |
买入 |
| 09:46:21 |
23.19 |
1 |
913 |
卖出 |
| 09:46:33 |
23.18 |
24 |
937 |
卖出 |
| 09:46:36 |
23.17 |
3 |
940 |
卖出 |
| 09:46:54 |
23.18 |
12 |
952 |
买入 |
| 09:46:57 |
23.16 |
6 |
958 |
卖出 |
| 09:47:00 |
23.16 |
1 |
959 |
卖出 |
| 09:47:06 |
23.18 |
1 |
960 |
买入 |
| 09:47:12 |
23.15 |
34 |
994 |
卖出 |
| 09:47:24 |
23.15 |
1 |
995 |
买入 |
| 09:47:27 |
23.15 |
13 |
1008 |
买入 |
| 09:47:30 |
23.15 |
1 |
1009 |
买入 |
| 09:47:42 |
23.14 |
1 |
1010 |
卖出 |
| 09:47:48 |
23.14 |
11 |
1021 |
卖出 |
| 09:48:00 |
23.15 |
9 |
1030 |
买入 |
| 09:48:03 |
23.14 |
16 |
1046 |
卖出 |
| 09:49:00 |
23.14 |
13 |
1059 |
卖出 |
| 09:49:03 |
23.15 |
1 |
1060 |
买入 |
| 09:49:06 |
23.13 |
70 |
1130 |
卖出 |
| 09:49:09 |
23.13 |
1 |
1131 |
卖出 |
| 09:49:27 |
23.14 |
1 |
1132 |
卖出 |
| 09:49:30 |
23.13 |
7 |
1139 |
卖出 |
| 09:49:42 |
23.13 |
6 |
1145 |
卖出 |
| 09:49:51 |
23.11 |
48 |
1193 |
卖出 |
| 09:50:09 |
23.11 |
1 |
1194 |
卖出 |
| 09:50:21 |
23.12 |
10 |
1204 |
卖出 |
| 09:50:24 |
23.11 |
4 |
1208 |
卖出 |
| 09:50:27 |
23.11 |
12 |
1220 |
卖出 |
| 09:50:30 |
23.11 |
5 |
1225 |
买入 |
| 09:50:33 |
23.1 |
8 |
1233 |
卖出 |
| 09:50:42 |
23.1 |
59 |
1292 |
卖出 |
| 09:50:48 |
23.1 |
5 |
1297 |
卖出 |
| 09:50:51 |
23.1 |
11 |
1308 |
卖出 |
| 09:50:54 |
23.1 |
12 |
1320 |
卖出 |
| 09:50:57 |
23.11 |
10 |
1330 |
买入 |
| 09:51:00 |
23.11 |
1 |
1331 |
买入 |
| 09:51:03 |
23.1 |
10 |
1341 |
卖出 |
| 09:51:24 |
23.11 |
9 |
1350 |
买入 |
| 09:51:36 |
23.13 |
1 |
1351 |
买入 |
| 09:51:42 |
23.13 |
2 |
1353 |
卖出 |
| 09:51:57 |
23.13 |
9 |
1362 |
买入 |
| 09:52:00 |
23.14 |
1 |
1363 |
买入 |
| 09:52:03 |
23.15 |
2 |
1365 |
买入 |
| 09:52:06 |
23.15 |
4 |
1369 |
买入 |
| 09:52:09 |
23.15 |
3 |
1372 |
买入 |
| 09:52:27 |
23.15 |
1 |
1373 |
卖出 |
| 09:52:39 |
23.18 |
24 |
1397 |
买入 |
| 09:52:42 |
23.19 |
7 |
1404 |
买入 |
| 09:52:51 |
23.19 |
11 |
1415 |
买入 |
| 09:52:54 |
23.21 |
59 |
1474 |
买入 |
| 09:53:03 |
23.19 |
51 |
1525 |
卖出 |
| 09:53:21 |
23.26 |
1 |
1526 |
买入 |
| 09:54:00 |
23.24 |
30 |
1556 |
卖出 |
| 09:54:12 |
23.21 |
1 |
1557 |
卖出 |
| 09:54:15 |
23.21 |
9 |
1566 |
卖出 |
| 09:54:51 |
23.21 |
12 |
1578 |
卖出 |
| 09:55:03 |
23.21 |
1 |
1579 |
买入 |
| 09:55:18 |
23.21 |
10 |
1589 |
买入 |
| 09:55:27 |
23.2 |
5 |
1594 |
卖出 |
| 09:55:33 |
23.21 |
1 |
1595 |
买入 |
| 09:55:45 |
23.21 |
32 |
1627 |
买入 |
| 09:55:48 |
23.21 |
6 |
1633 |
买入 |
| 09:56:30 |
23.21 |
1 |
1634 |
卖出 |
| 09:56:54 |
23.21 |
4 |
1638 |
卖出 |
| 09:57:00 |
23.21 |
12 |
1650 |
卖出 |
| 09:57:09 |
23.21 |
3 |
1653 |
买入 |
| 09:57:30 |
23.2 |
29 |
1682 |
卖出 |
| 09:58:00 |
23.24 |
1 |
1683 |
买入 |
| 09:58:48 |
23.21 |
9 |
1692 |
卖出 |
| 09:58:54 |
23.24 |
2 |
1694 |
买入 |
| 09:59:15 |
23.2 |
5 |
1699 |
卖出 |
| 09:59:30 |
23.21 |
2 |
1701 |
买入 |
| 09:59:33 |
23.21 |
10 |
1711 |
买入 |
| 09:59:54 |
23.2 |
72 |
1783 |
卖出 |
| 09:59:57 |
23.2 |
41 |
1824 |
卖出 |
| 10:00:00 |
23.2 |
4 |
1828 |
卖出 |
| 10:00:06 |
23.2 |
5 |
1833 |
卖出 |
| 10:00:18 |
23.2 |
1 |
1834 |
卖出 |
| 10:01:03 |
23.18 |
3 |
1837 |
卖出 |
| 10:01:45 |
23.18 |
18 |
1855 |
卖出 |
| 10:02:21 |
23.2 |
5 |
1860 |
买入 |
| 10:02:24 |
23.21 |
3 |
1863 |
买入 |
| 10:02:27 |
23.21 |
23 |
1886 |
买入 |
| 10:02:30 |
23.24 |
3 |
1889 |
买入 |
| 10:02:33 |
23.24 |
6 |
1895 |
买入 |
| 10:02:36 |
23.25 |
6 |
1901 |
买入 |
| 10:02:45 |
23.25 |
3 |
1904 |
卖出 |
| 10:02:48 |
23.25 |
5 |
1909 |
买入 |
| 10:02:51 |
23.25 |
1 |
1910 |
买入 |
| 10:02:57 |
23.25 |
1 |
1911 |
买入 |
| 10:03:00 |
23.2 |
1 |
1912 |
卖出 |
| 10:03:03 |
23.26 |
1 |
1913 |
买入 |
| 10:03:54 |
23.2 |
5 |
1918 |
卖出 |
| 10:04:03 |
23.2 |
30 |
1948 |
卖出 |
| 10:04:06 |
23.2 |
5 |
1953 |
卖出 |
| 10:04:09 |
23.2 |
18 |
1971 |
买入 |
| 10:04:12 |
23.2 |
1 |
1972 |
买入 |
| 10:04:21 |
23.19 |
2 |
1974 |
卖出 |
| 10:04:45 |
23.2 |
2 |
1976 |
买入 |
| 10:04:48 |
23.2 |
4 |
1980 |
买入 |
| 10:04:51 |
23.2 |
4 |
1984 |
买入 |
| 10:05:06 |
23.2 |
3 |
1987 |
卖出 |
| 10:05:15 |
23.2 |
4 |
1991 |
买入 |
| 10:05:48 |
23.2 |
10 |
2001 |
卖出 |
| 10:06:30 |
23.2 |
6 |
2007 |
卖出 |
| 10:06:57 |
23.2 |
2 |
2009 |
卖出 |
| 10:07:12 |
23.2 |
40 |
2049 |
卖出 |
| 10:08:06 |
23.26 |
1 |
2050 |
买入 |
| 10:08:09 |
23.26 |
1 |
2051 |
买入 |
| 10:08:12 |
23.26 |
1 |
2052 |
买入 |
| 10:08:15 |
23.2 |
10 |
2062 |
卖出 |
| 10:09:54 |
23.26 |
1 |
2063 |
买入 |
| 10:10:39 |
23.27 |
19 |
2082 |
买入 |
| 10:11:27 |
23.27 |
7 |
2089 |
买入 |
| 10:11:54 |
23.27 |
17 |
2106 |
买入 |
| 10:12:30 |
23.27 |
4 |
2110 |
买入 |
| 10:13:06 |
23.27 |
18 |
2128 |
买入 |
| 10:13:18 |
23.26 |
6 |
2134 |
卖出 |
| 10:13:33 |
23.26 |
3 |
2137 |
卖出 |
| 10:13:57 |
23.26 |
5 |
2142 |
卖出 |
| 10:14:03 |
23.26 |
2 |
2144 |
买入 |
| 10:14:06 |
23.27 |
9 |
2153 |
买入 |
| 10:14:21 |
23.28 |
12 |
2165 |
买入 |
| 10:14:36 |
23.28 |
15 |
2180 |
买入 |
| 10:14:39 |
23.3 |
44 |
2224 |
买入 |
| 10:14:45 |
23.28 |
5 |
2229 |
卖出 |
| 10:15:06 |
23.33 |
6 |
2235 |
买入 |
| 10:15:12 |
23.34 |
13 |
2248 |
买入 |
| 10:15:18 |
23.34 |
19 |
2267 |
买入 |
| 10:15:21 |
23.35 |
13 |
2280 |
买入 |
| 10:15:24 |
23.36 |
4 |
2284 |
买入 |
| 10:15:36 |
23.36 |
3 |
2287 |
卖出 |
| 10:15:39 |
23.36 |
1 |
2288 |
卖出 |
| 10:15:45 |
23.36 |
6 |
2294 |
卖出 |
| 10:15:48 |
23.36 |
5 |
2299 |
卖出 |
| 10:15:51 |
23.35 |
3 |
2302 |
卖出 |
| 10:16:03 |
23.29 |
6 |
2308 |
卖出 |
| 10:16:39 |
23.29 |
1 |
2309 |
卖出 |
| 10:17:06 |
23.35 |
1 |
2310 |
买入 |
| 10:17:09 |
23.37 |
3 |
2313 |
买入 |
| 10:17:12 |
23.39 |
25 |
2338 |
买入 |
| 10:17:15 |
23.39 |
12 |
2350 |
买入 |
| 10:17:30 |
23.39 |
5 |
2355 |
买入 |
| 10:17:42 |
23.39 |
3 |
2358 |
买入 |
| 10:17:51 |
23.39 |
6 |
2364 |
买入 |
| 10:17:57 |
23.39 |
1 |
2365 |
买入 |
| 10:18:06 |
23.39 |
3 |
2368 |
买入 |
| 10:18:21 |
23.38 |
8 |
2376 |
卖出 |
| 10:18:33 |
23.38 |
3 |
2379 |
卖出 |
| 10:18:57 |
23.35 |
7 |
2386 |
卖出 |
| 10:19:27 |
23.35 |
4 |
2390 |
卖出 |
| 10:20:06 |
23.35 |
3 |
2393 |
买入 |
| 10:20:15 |
23.38 |
1 |
2394 |
买入 |
| 10:20:18 |
23.38 |
2 |
2396 |
买入 |
| 10:20:24 |
23.38 |
3 |
2399 |
买入 |
| 10:20:27 |
23.38 |
2 |
2401 |
买入 |
| 10:20:30 |
23.38 |
2 |
2403 |
买入 |
| 10:20:33 |
23.38 |
3 |
2406 |
买入 |
| 10:20:36 |
23.38 |
4 |
2410 |
买入 |
| 10:20:42 |
23.4 |
17 |
2427 |
买入 |
| 10:20:45 |
23.4 |
10 |
2437 |
买入 |
| 10:20:48 |
23.4 |
1 |
2438 |
买入 |
| 10:20:54 |
23.39 |
1 |
2439 |
卖出 |
| 10:21:00 |
23.4 |
32 |
2471 |
买入 |
| 10:21:18 |
23.42 |
1 |
2472 |
买入 |
| 10:21:27 |
23.42 |
4 |
2476 |
买入 |
| 10:21:36 |
23.42 |
10 |
2486 |
买入 |
| 10:21:39 |
23.43 |
5 |
2491 |
买入 |
| 10:21:48 |
23.43 |
2 |
2493 |
卖出 |
| 10:21:51 |
23.43 |
1 |
2494 |
卖出 |
| 10:22:00 |
23.44 |
3 |
2497 |
买入 |
| 10:22:06 |
23.43 |
4 |
2501 |
卖出 |
| 10:22:09 |
23.42 |
5 |
2506 |
卖出 |
| 10:22:12 |
23.42 |
1 |
2507 |
卖出 |
| 10:22:15 |
23.41 |
6 |
2513 |
卖出 |
| 10:22:18 |
23.41 |
4 |
2517 |
卖出 |
| 10:22:21 |
23.38 |
3 |
2520 |
卖出 |
| 10:22:27 |
23.41 |
2 |
2522 |
买入 |
| 10:22:30 |
23.41 |
1 |
2523 |
买入 |
| 10:22:36 |
23.41 |
9 |
2532 |
卖出 |
| 10:22:42 |
23.41 |
3 |
2535 |
买入 |