东鹏饮料[605499]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
161.53 |
1 |
1 |
集合竞价 |
| 09:15:17 |
161.53 |
1 |
1 |
集合竞价 |
| 09:16:38 |
160 |
6 |
6 |
集合竞价 |
| 09:17:02 |
160 |
6 |
6 |
集合竞价 |
| 09:17:17 |
160 |
6 |
6 |
集合竞价 |
| 09:17:47 |
160 |
6 |
6 |
集合竞价 |
| 09:17:53 |
160 |
6 |
6 |
集合竞价 |
| 09:18:11 |
161.53 |
2 |
2 |
集合竞价 |
| 09:19:35 |
161.53 |
4 |
4 |
集合竞价 |
| 09:19:47 |
161.47 |
5 |
5 |
集合竞价 |
| 09:20:05 |
161.53 |
5 |
5 |
集合竞价 |
| 09:20:14 |
161.47 |
6 |
6 |
集合竞价 |
| 09:22:44 |
161.21 |
6 |
6 |
集合竞价 |
| 09:23:02 |
161.12 |
6 |
6 |
集合竞价 |
| 09:23:23 |
161.02 |
7 |
7 |
集合竞价 |
| 09:23:32 |
160.5 |
8 |
8 |
集合竞价 |
| 09:23:50 |
160.5 |
9 |
9 |
集合竞价 |
| 09:23:56 |
160.5 |
9 |
9 |
集合竞价 |
| 09:24:17 |
160.5 |
9 |
9 |
集合竞价 |
| 09:24:26 |
160.5 |
10 |
10 |
集合竞价 |
| 09:24:29 |
160.5 |
10 |
10 |
集合竞价 |
| 09:24:32 |
160 |
12 |
12 |
集合竞价 |
| 09:24:35 |
160 |
12 |
12 |
集合竞价 |
| 09:24:44 |
160 |
13 |
13 |
集合竞价 |
| 09:24:47 |
160 |
16 |
16 |
集合竞价 |
| 09:24:50 |
160 |
19 |
19 |
集合竞价 |
| 09:24:53 |
160 |
29 |
29 |
集合竞价 |
| 09:24:56 |
160 |
30 |
30 |
集合竞价 |
| 09:24:59 |
160 |
30 |
30 |
集合竞价 |
| 09:25:04 |
160 |
61 |
91 |
买入 |
| 09:30:02 |
159.02 |
3 |
94 |
卖出 |
| 09:30:05 |
159.09 |
11 |
105 |
买入 |
| 09:30:08 |
159 |
22 |
127 |
卖出 |
| 09:30:11 |
158.66 |
14 |
141 |
卖出 |
| 09:30:14 |
158.88 |
15 |
156 |
买入 |
| 09:30:17 |
158.32 |
13 |
169 |
卖出 |
| 09:30:20 |
158.2 |
8 |
177 |
卖出 |
| 09:30:23 |
158.2 |
1 |
178 |
卖出 |
| 09:30:26 |
157.88 |
14 |
192 |
卖出 |
| 09:30:29 |
157.9 |
16 |
208 |
买入 |
| 09:30:32 |
158.01 |
25 |
233 |
买入 |
| 09:30:35 |
158.31 |
3 |
236 |
买入 |
| 09:30:38 |
158.16 |
5 |
241 |
卖出 |
| 09:30:41 |
158.5 |
1 |
242 |
买入 |
| 09:30:44 |
158.5 |
6 |
248 |
买入 |
| 09:30:47 |
158.88 |
5 |
253 |
买入 |
| 09:30:53 |
158.94 |
5 |
258 |
买入 |
| 09:30:56 |
159.09 |
5 |
263 |
买入 |
| 09:30:59 |
159.09 |
9 |
272 |
买入 |
| 09:31:02 |
159.1 |
3 |
275 |
买入 |
| 09:31:05 |
159.09 |
2 |
277 |
卖出 |
| 09:31:08 |
159.4 |
2 |
279 |
买入 |
| 09:31:11 |
159.31 |
4 |
283 |
卖出 |
| 09:31:14 |
159.4 |
12 |
295 |
买入 |
| 09:31:17 |
159.67 |
2 |
297 |
买入 |
| 09:31:20 |
159.41 |
8 |
305 |
卖出 |
| 09:31:23 |
159.65 |
2 |
307 |
买入 |
| 09:31:26 |
159.42 |
9 |
316 |
卖出 |
| 09:31:29 |
159.69 |
1 |
317 |
买入 |
| 09:31:32 |
159.87 |
4 |
321 |
买入 |
| 09:31:35 |
159.89 |
5 |
326 |
买入 |
| 09:31:38 |
160.53 |
83 |
409 |
买入 |
| 09:31:41 |
160.51 |
5 |
414 |
卖出 |
| 09:31:44 |
160.5 |
3 |
417 |
卖出 |
| 09:31:47 |
160 |
4 |
421 |
卖出 |
| 09:31:50 |
160.31 |
2 |
423 |
卖出 |
| 09:31:53 |
160.86 |
11 |
434 |
买入 |
| 09:31:56 |
160 |
4 |
438 |
卖出 |
| 09:31:59 |
160.31 |
4 |
442 |
买入 |
| 09:32:02 |
159.9 |
1 |
443 |
卖出 |
| 09:32:05 |
159.89 |
2 |
445 |
卖出 |
| 09:32:11 |
159.88 |
4 |
449 |
卖出 |
| 09:32:14 |
159.87 |
5 |
454 |
卖出 |
| 09:32:20 |
160.29 |
20 |
474 |
买入 |
| 09:32:23 |
159.88 |
13 |
487 |
买入 |
| 09:32:26 |
159.88 |
12 |
499 |
卖出 |
| 09:32:29 |
160.29 |
13 |
512 |
买入 |
| 09:32:32 |
159.88 |
16 |
528 |
卖出 |
| 09:32:35 |
159.88 |
1 |
529 |
卖出 |
| 09:32:38 |
160.1 |
1 |
530 |
买入 |
| 09:32:44 |
160.3 |
5 |
535 |
买入 |
| 09:32:47 |
160.01 |
1 |
536 |
卖出 |
| 09:32:50 |
160.1 |
3 |
539 |
买入 |
| 09:32:53 |
160.1 |
3 |
542 |
买入 |
| 09:32:56 |
160.1 |
2 |
544 |
买入 |
| 09:33:02 |
160.01 |
4 |
548 |
卖出 |
| 09:33:05 |
160 |
9 |
557 |
卖出 |
| 09:33:08 |
159.88 |
27 |
584 |
卖出 |
| 09:33:11 |
159.59 |
8 |
592 |
卖出 |
| 09:33:14 |
159.59 |
1 |
593 |
卖出 |
| 09:33:17 |
159.5 |
1 |
594 |
卖出 |
| 09:33:20 |
159.8 |
3 |
597 |
买入 |
| 09:33:26 |
159.5 |
7 |
604 |
卖出 |
| 09:33:29 |
159.32 |
13 |
617 |
卖出 |
| 09:33:32 |
159.42 |
3 |
620 |
买入 |
| 09:33:35 |
159.41 |
8 |
628 |
卖出 |
| 09:33:38 |
159.02 |
1 |
629 |
卖出 |
| 09:33:41 |
159.42 |
2 |
631 |
买入 |
| 09:33:44 |
159.02 |
1 |
632 |
卖出 |
| 09:33:47 |
159.41 |
1 |
633 |
买入 |
| 09:33:59 |
159.04 |
3 |
636 |
卖出 |
| 09:34:02 |
159.02 |
7 |
643 |
卖出 |
| 09:34:05 |
159 |
17 |
660 |
卖出 |
| 09:34:08 |
158.8 |
28 |
688 |
卖出 |
| 09:34:11 |
158.5 |
4 |
692 |
卖出 |
| 09:34:14 |
158.96 |
7 |
699 |
买入 |
| 09:34:17 |
159 |
4 |
703 |
买入 |
| 09:34:20 |
158.5 |
2 |
705 |
卖出 |
| 09:34:23 |
159 |
4 |
709 |
买入 |
| 09:34:26 |
158.51 |
10 |
719 |
卖出 |
| 09:34:29 |
158.51 |
15 |
734 |
卖出 |
| 09:34:32 |
159 |
11 |
745 |
买入 |
| 09:34:35 |
159 |
4 |
749 |
买入 |
| 09:34:38 |
158.76 |
8 |
757 |
卖出 |
| 09:34:41 |
158.76 |
7 |
764 |
买入 |
| 09:34:44 |
158.52 |
6 |
770 |
卖出 |
| 09:34:47 |
158.51 |
16 |
786 |
卖出 |
| 09:34:53 |
158.71 |
5 |
791 |
卖出 |
| 09:34:56 |
158.52 |
9 |
800 |
卖出 |
| 09:34:59 |
158.71 |
14 |
814 |
买入 |
| 09:35:02 |
158.71 |
2 |
816 |
买入 |
| 09:35:05 |
158.52 |
3 |
819 |
卖出 |
| 09:35:08 |
158.75 |
10 |
829 |
买入 |
| 09:35:11 |
158.76 |
8 |
837 |
买入 |
| 09:35:14 |
159 |
16 |
853 |
买入 |
| 09:35:17 |
158.77 |
8 |
861 |
卖出 |
| 09:35:20 |
159 |
14 |
875 |
买入 |
| 09:35:23 |
158.71 |
40 |
915 |
卖出 |
| 09:35:26 |
158.5 |
13 |
928 |
卖出 |
| 09:35:29 |
158.5 |
8 |
936 |
卖出 |
| 09:35:32 |
158.7 |
21 |
957 |
买入 |
| 09:35:35 |
158.7 |
25 |
982 |
买入 |
| 09:35:38 |
158.4 |
10 |
992 |
卖出 |
| 09:35:41 |
158.7 |
30 |
1022 |
买入 |
| 09:35:44 |
159 |
4 |
1026 |
买入 |
| 09:35:47 |
158.7 |
6 |
1032 |
卖出 |
| 09:35:50 |
158.7 |
1 |
1033 |
卖出 |
| 09:35:56 |
158.7 |
2 |
1035 |
卖出 |
| 09:35:59 |
158.7 |
6 |
1041 |
卖出 |
| 09:36:02 |
158.69 |
4 |
1045 |
卖出 |
| 09:36:05 |
159 |
16 |
1061 |
买入 |
| 09:36:08 |
158.5 |
1 |
1062 |
卖出 |
| 09:36:11 |
158.64 |
15 |
1077 |
买入 |
| 09:36:14 |
158.69 |
4 |
1081 |
买入 |
| 09:36:17 |
158.52 |
2 |
1083 |
卖出 |
| 09:36:20 |
158.5 |
50 |
1133 |
卖出 |
| 09:36:23 |
158.4 |
17 |
1150 |
卖出 |
| 09:36:26 |
158.5 |
9 |
1159 |
买入 |
| 09:36:29 |
158.44 |
6 |
1165 |
卖出 |
| 09:36:32 |
158.44 |
3 |
1168 |
卖出 |
| 09:36:35 |
158.44 |
12 |
1180 |
卖出 |
| 09:36:38 |
158.41 |
3 |
1183 |
卖出 |
| 09:36:41 |
158.41 |
7 |
1190 |
卖出 |
| 09:36:44 |
158.44 |
3 |
1193 |
卖出 |
| 09:36:47 |
158.44 |
12 |
1205 |
卖出 |
| 09:36:50 |
158.42 |
4 |
1209 |
卖出 |
| 09:36:53 |
158.42 |
4 |
1213 |
卖出 |
| 09:36:56 |
158.44 |
5 |
1218 |
买入 |
| 09:36:59 |
158.42 |
12 |
1230 |
卖出 |
| 09:37:02 |
158.32 |
5 |
1235 |
卖出 |
| 09:37:05 |
158.17 |
8 |
1243 |
卖出 |
| 09:37:08 |
158.1 |
17 |
1260 |
卖出 |
| 09:37:11 |
158.05 |
4 |
1264 |
卖出 |
| 09:37:14 |
158.02 |
10 |
1274 |
卖出 |
| 09:37:17 |
158.02 |
3 |
1277 |
卖出 |
| 09:37:20 |
158.02 |
6 |
1283 |
卖出 |
| 09:37:23 |
158.01 |
6 |
1289 |
卖出 |
| 09:37:26 |
158.02 |
7 |
1296 |
买入 |
| 09:37:29 |
158.03 |
7 |
1303 |
卖出 |
| 09:37:32 |
158.11 |
4 |
1307 |
买入 |
| 09:37:35 |
158 |
31 |
1338 |
卖出 |
| 09:37:38 |
158.03 |
5 |
1343 |
买入 |
| 09:37:41 |
158.04 |
6 |
1349 |
买入 |
| 09:37:44 |
158.17 |
53 |
1402 |
买入 |
| 09:37:47 |
158.05 |
7 |
1409 |
卖出 |
| 09:37:50 |
158.32 |
5 |
1414 |
买入 |
| 09:37:53 |
158.39 |
2 |
1416 |
买入 |
| 09:37:56 |
158.32 |
3 |
1419 |
卖出 |
| 09:38:05 |
158 |
53 |
1472 |
卖出 |
| 09:38:08 |
158 |
8 |
1480 |
卖出 |
| 09:38:11 |
158 |
27 |
1507 |
卖出 |
| 09:38:14 |
157.77 |
9 |
1516 |
卖出 |
| 09:38:17 |
157.55 |
5 |
1521 |
卖出 |
| 09:38:20 |
157.51 |
4 |
1525 |
卖出 |
| 09:38:23 |
157.5 |
32 |
1557 |
卖出 |
| 09:38:26 |
157.83 |
6 |
1563 |
买入 |
| 09:38:29 |
157.55 |
2 |
1565 |
卖出 |
| 09:38:32 |
157.83 |
5 |
1570 |
买入 |
| 09:38:35 |
157.66 |
6 |
1576 |
卖出 |
| 09:38:38 |
157.55 |
3 |
1579 |
卖出 |
| 09:38:41 |
157.5 |
3 |
1582 |
卖出 |
| 09:38:47 |
157.56 |
2 |
1584 |
卖出 |
| 09:38:50 |
157.56 |
2 |
1586 |
卖出 |
| 09:38:56 |
157.56 |
2 |
1588 |
卖出 |
| 09:38:59 |
157.5 |
38 |
1626 |
卖出 |
| 09:39:02 |
157.51 |
17 |
1643 |
买入 |
| 09:39:05 |
157.5 |
7 |
1650 |
卖出 |
| 09:39:08 |
157.5 |
14 |
1664 |
买入 |
| 09:39:11 |
157.5 |
10 |
1674 |
买入 |
| 09:39:14 |
157.5 |
6 |
1680 |
买入 |
| 09:39:17 |
157.56 |
8 |
1688 |
买入 |
| 09:39:20 |
157.56 |
24 |
1712 |
买入 |
| 09:39:23 |
157.56 |
1 |
1713 |
卖出 |
| 09:39:26 |
157.58 |
3 |
1716 |
买入 |
| 09:39:29 |
157.69 |
1 |
1717 |
买入 |
| 09:39:32 |
157.57 |
4 |
1721 |
卖出 |
| 09:39:38 |
157.69 |
5 |
1726 |
卖出 |
| 09:39:41 |
157.69 |
3 |
1729 |
买入 |
| 09:39:44 |
157.69 |
5 |
1734 |
买入 |
| 09:39:47 |
157.58 |
6 |
1740 |
卖出 |
| 09:39:50 |
157.57 |
11 |
1751 |
卖出 |
| 09:39:53 |
157.58 |
3 |
1754 |
买入 |
| 09:39:59 |
157.69 |
2 |
1756 |
买入 |
| 09:40:02 |
157.56 |
6 |
1762 |
卖出 |
| 09:40:05 |
157.51 |
24 |
1786 |
卖出 |
| 09:40:08 |
157.5 |
15 |
1801 |
卖出 |
| 09:40:11 |
157.48 |
30 |
1831 |
卖出 |
| 09:40:14 |
157.3 |
10 |
1841 |
卖出 |
| 09:40:17 |
157.3 |
2 |
1843 |
买入 |
| 09:40:20 |
157.23 |
1 |
1844 |
卖出 |
| 09:40:23 |
157.23 |
2 |
1846 |
买入 |
| 09:40:29 |
157.23 |
2 |
1848 |
卖出 |
| 09:40:32 |
157.23 |
1 |
1849 |
买入 |
| 09:40:35 |
157.23 |
3 |
1852 |
买入 |
| 09:40:38 |
157.28 |
12 |
1864 |
买入 |
| 09:40:41 |
157.3 |
7 |
1871 |
买入 |
| 09:40:44 |
157.23 |
5 |
1876 |
卖出 |
| 09:40:47 |
157.52 |
7 |
1883 |
买入 |
| 09:40:53 |
157.8 |
4 |
1887 |
买入 |
| 09:40:56 |
157.52 |
1 |
1888 |
卖出 |
| 09:40:59 |
157.56 |
1 |
1889 |
买入 |
| 09:41:02 |
157.8 |
11 |
1900 |
买入 |
| 09:41:05 |
157.8 |
7 |
1907 |
买入 |
| 09:41:08 |
157.8 |
10 |
1917 |
买入 |
| 09:41:11 |
158.1 |
7 |
1924 |
买入 |
| 09:41:17 |
158.3 |
1 |
1925 |
买入 |
| 09:41:20 |
158.3 |
1 |
1926 |
买入 |
| 09:41:23 |
158.32 |
4 |
1930 |
买入 |
| 09:41:26 |
158.32 |
3 |
1933 |
买入 |
| 09:41:29 |
158.1 |
7 |
1940 |
卖出 |
| 09:41:32 |
158.32 |
10 |
1950 |
买入 |
| 09:41:35 |
158.32 |
12 |
1962 |
买入 |
| 09:41:38 |
158.32 |
4 |
1966 |
买入 |
| 09:41:41 |
158.32 |
2 |
1968 |
买入 |
| 09:41:44 |
158.25 |
1 |
1969 |
买入 |
| 09:41:47 |
158.6 |
37 |
2006 |
买入 |
| 09:41:50 |
158.6 |
1 |
2007 |
买入 |
| 09:42:05 |
158.8 |
2 |
2009 |
买入 |
| 09:42:11 |
158.99 |
2 |
2011 |
买入 |
| 09:42:14 |
158.99 |
2 |
2013 |
买入 |
| 09:42:17 |
158.96 |
5 |
2018 |
卖出 |
| 09:42:23 |
158.96 |
1 |
2019 |
买入 |
| 09:42:26 |
159 |
8 |
2027 |
买入 |
| 09:42:29 |
159 |
3 |
2030 |
买入 |
| 09:42:32 |
158.96 |
3 |
2033 |
卖出 |
| 09:42:35 |
158.96 |
4 |
2037 |
卖出 |
| 09:42:38 |
158.9 |
1 |
2038 |
卖出 |
| 09:42:41 |
158.99 |
2 |
2040 |
买入 |
| 09:42:47 |
158.82 |
1 |
2041 |
卖出 |
| 09:42:50 |
158.81 |
7 |
2048 |
卖出 |
| 09:42:56 |
158.98 |
6 |
2054 |
买入 |
| 09:43:02 |
158.97 |
2 |
2056 |
买入 |
| 09:43:05 |
158.61 |
1 |
2057 |
卖出 |
| 09:43:14 |
158.98 |
1 |
2058 |
买入 |
| 09:43:17 |
158.61 |
28 |
2086 |
卖出 |
| 09:43:20 |
158.98 |
1 |
2087 |
买入 |
| 09:43:23 |
159 |
21 |
2108 |
买入 |
| 09:43:26 |
159 |
13 |
2121 |
买入 |
| 09:43:29 |
159.09 |
30 |
2151 |
买入 |
| 09:43:32 |
159.09 |
2 |
2153 |
买入 |
| 09:43:35 |
159.09 |
1 |
2154 |
买入 |
| 09:43:38 |
159.09 |
1 |
2155 |
卖出 |
| 09:43:41 |
159.42 |
2 |
2157 |
买入 |
| 09:43:44 |
159.1 |
1 |
2158 |
卖出 |
| 09:43:47 |
159.42 |
5 |
2163 |
买入 |
| 09:43:53 |
159.4 |
1 |
2164 |
买入 |
| 09:43:56 |
159.1 |
2 |
2166 |
卖出 |
| 09:43:59 |
159 |
8 |
2174 |
卖出 |
| 09:44:08 |
158.62 |
1 |
2175 |
卖出 |
| 09:44:11 |
158 |
101 |
2276 |
卖出 |
| 09:44:14 |
158 |
101 |
2377 |
卖出 |
| 09:44:17 |
158.96 |
1 |
2378 |
买入 |
| 09:44:20 |
158.1 |
1 |
2379 |
卖出 |
| 09:44:23 |
158.61 |
5 |
2384 |
买入 |
| 09:44:26 |
158 |
11 |
2395 |
卖出 |
| 09:44:29 |
158.04 |
3 |
2398 |
买入 |
| 09:44:32 |
157.99 |
13 |
2411 |
卖出 |
| 09:44:38 |
158.04 |
3 |
2414 |
卖出 |
| 09:44:44 |
158.02 |
7 |
2421 |
卖出 |
| 09:44:47 |
158.02 |
5 |
2426 |
买入 |
| 09:44:50 |
158.04 |
7 |
2433 |
买入 |
| 09:44:53 |
158.04 |
1 |
2434 |
卖出 |
| 09:44:56 |
158.02 |
1 |
2435 |
卖出 |
| 09:44:59 |
158.04 |
1 |
2436 |
买入 |
| 09:45:02 |
158.04 |
7 |
2443 |
买入 |
| 09:45:11 |
158.02 |
11 |
2454 |
卖出 |
| 09:45:14 |
158.1 |
1 |
2455 |
买入 |
| 09:45:17 |
158.1 |
2 |
2457 |
买入 |
| 09:45:20 |
158.1 |
7 |
2464 |
买入 |
| 09:45:23 |
158 |
5 |
2469 |
卖出 |