东鹏饮料[605499]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
156.24 |
1 |
1 |
集合竞价 |
| 09:15:07 |
156.22 |
2 |
2 |
集合竞价 |
| 09:15:10 |
156.2 |
2 |
2 |
集合竞价 |
| 09:15:13 |
156.24 |
8 |
8 |
集合竞价 |
| 09:15:19 |
156.24 |
10 |
10 |
集合竞价 |
| 09:17:13 |
156.24 |
10 |
10 |
集合竞价 |
| 09:18:28 |
156.24 |
7 |
7 |
集合竞价 |
| 09:18:55 |
156.24 |
8 |
8 |
集合竞价 |
| 09:19:01 |
156.24 |
10 |
10 |
集合竞价 |
| 09:19:43 |
156.24 |
10 |
10 |
集合竞价 |
| 09:20:01 |
156.24 |
11 |
11 |
集合竞价 |
| 09:20:04 |
156.24 |
12 |
12 |
集合竞价 |
| 09:20:07 |
156.24 |
12 |
12 |
集合竞价 |
| 09:20:13 |
156.24 |
13 |
13 |
集合竞价 |
| 09:20:31 |
156.24 |
13 |
13 |
集合竞价 |
| 09:20:46 |
156.24 |
14 |
14 |
集合竞价 |
| 09:21:01 |
156.24 |
14 |
14 |
集合竞价 |
| 09:22:40 |
156.22 |
14 |
14 |
集合竞价 |
| 09:22:49 |
156.22 |
14 |
14 |
集合竞价 |
| 09:22:58 |
156.22 |
14 |
14 |
集合竞价 |
| 09:23:07 |
156.22 |
14 |
14 |
集合竞价 |
| 09:23:10 |
156.22 |
14 |
14 |
集合竞价 |
| 09:23:13 |
156.2 |
14 |
14 |
集合竞价 |
| 09:23:16 |
156.19 |
14 |
14 |
集合竞价 |
| 09:23:28 |
156.19 |
14 |
14 |
集合竞价 |
| 09:23:34 |
156.19 |
16 |
16 |
集合竞价 |
| 09:23:43 |
156.18 |
16 |
16 |
集合竞价 |
| 09:23:49 |
156.1 |
16 |
16 |
集合竞价 |
| 09:23:52 |
156.1 |
16 |
16 |
集合竞价 |
| 09:23:55 |
156.1 |
16 |
16 |
集合竞价 |
| 09:24:01 |
156.1 |
16 |
16 |
集合竞价 |
| 09:24:04 |
156.1 |
16 |
16 |
集合竞价 |
| 09:24:07 |
156.07 |
16 |
16 |
集合竞价 |
| 09:24:10 |
156 |
16 |
16 |
集合竞价 |
| 09:24:16 |
155.5 |
16 |
16 |
集合竞价 |
| 09:24:22 |
155.5 |
16 |
16 |
集合竞价 |
| 09:24:25 |
155.5 |
16 |
16 |
集合竞价 |
| 09:24:28 |
155 |
17 |
17 |
集合竞价 |
| 09:24:34 |
155 |
17 |
17 |
集合竞价 |
| 09:24:40 |
154.43 |
17 |
17 |
集合竞价 |
| 09:24:46 |
154.43 |
18 |
18 |
集合竞价 |
| 09:24:55 |
154.24 |
19 |
19 |
集合竞价 |
| 09:24:58 |
153 |
26 |
26 |
集合竞价 |
| 09:25:02 |
153 |
36 |
62 |
买入 |
| 09:30:01 |
153 |
10 |
72 |
买入 |
| 09:30:04 |
152.68 |
13 |
85 |
卖出 |
| 09:30:07 |
152.56 |
13 |
98 |
卖出 |
| 09:30:10 |
153 |
18 |
116 |
买入 |
| 09:30:13 |
152.82 |
3 |
119 |
卖出 |
| 09:30:16 |
152.24 |
17 |
136 |
卖出 |
| 09:30:19 |
153 |
2 |
138 |
买入 |
| 09:30:22 |
152.31 |
9 |
147 |
卖出 |
| 09:30:25 |
152.51 |
4 |
151 |
买入 |
| 09:30:28 |
152.2 |
15 |
166 |
卖出 |
| 09:30:31 |
152.57 |
2 |
168 |
卖出 |
| 09:30:34 |
152.53 |
3 |
171 |
卖出 |
| 09:30:37 |
151.99 |
84 |
255 |
卖出 |
| 09:30:40 |
151.95 |
10 |
265 |
卖出 |
| 09:30:43 |
151.62 |
6 |
271 |
卖出 |
| 09:30:46 |
152 |
3 |
274 |
买入 |
| 09:30:49 |
152 |
1 |
275 |
买入 |
| 09:30:52 |
152.18 |
2 |
277 |
买入 |
| 09:30:55 |
151.84 |
3 |
280 |
卖出 |
| 09:30:58 |
151.62 |
5 |
285 |
卖出 |
| 09:31:01 |
152 |
9 |
294 |
买入 |
| 09:31:04 |
151.9 |
2 |
296 |
卖出 |
| 09:31:07 |
151.99 |
4 |
300 |
买入 |
| 09:31:10 |
151.86 |
22 |
322 |
卖出 |
| 09:31:13 |
151.99 |
3 |
325 |
买入 |
| 09:31:16 |
152 |
6 |
331 |
买入 |
| 09:31:19 |
151.99 |
2 |
333 |
卖出 |
| 09:31:22 |
152 |
7 |
340 |
卖出 |
| 09:31:25 |
152 |
6 |
346 |
买入 |
| 09:31:28 |
151.91 |
2 |
348 |
买入 |
| 09:31:31 |
151.86 |
7 |
355 |
卖出 |
| 09:31:34 |
151.84 |
3 |
358 |
卖出 |
| 09:31:37 |
151.86 |
4 |
362 |
买入 |
| 09:31:40 |
151.9 |
2 |
364 |
买入 |
| 09:31:46 |
151.95 |
1 |
365 |
买入 |
| 09:31:49 |
151.9 |
2 |
367 |
卖出 |
| 09:31:52 |
151.99 |
4 |
371 |
买入 |
| 09:31:55 |
151.97 |
6 |
377 |
买入 |
| 09:31:58 |
151.97 |
23 |
400 |
买入 |
| 09:32:01 |
151.91 |
2 |
402 |
卖出 |
| 09:32:04 |
151.88 |
8 |
410 |
卖出 |
| 09:32:07 |
151.91 |
3 |
413 |
买入 |
| 09:32:10 |
151.97 |
3 |
416 |
卖出 |
| 09:32:13 |
152.32 |
18 |
434 |
买入 |
| 09:32:16 |
152.32 |
6 |
440 |
卖出 |
| 09:32:19 |
152.32 |
3 |
443 |
卖出 |
| 09:32:22 |
152.63 |
9 |
452 |
买入 |
| 09:32:28 |
152.11 |
1 |
453 |
卖出 |
| 09:32:31 |
152.11 |
5 |
458 |
卖出 |
| 09:32:34 |
152 |
3 |
461 |
卖出 |
| 09:32:37 |
152 |
1 |
462 |
卖出 |
| 09:32:40 |
152.69 |
1 |
463 |
买入 |
| 09:32:46 |
152.67 |
2 |
465 |
买入 |
| 09:32:49 |
152.63 |
1 |
466 |
卖出 |
| 09:32:52 |
152.05 |
2 |
468 |
卖出 |
| 09:32:55 |
152.62 |
4 |
472 |
买入 |
| 09:33:04 |
152.6 |
2 |
474 |
买入 |
| 09:33:07 |
152.59 |
3 |
477 |
卖出 |
| 09:33:10 |
152.58 |
1 |
478 |
卖出 |
| 09:33:13 |
152.1 |
3 |
481 |
卖出 |
| 09:33:16 |
152.56 |
1 |
482 |
买入 |
| 09:33:19 |
152.1 |
5 |
487 |
卖出 |
| 09:33:25 |
152.05 |
4 |
491 |
卖出 |
| 09:33:28 |
152.07 |
3 |
494 |
买入 |
| 09:33:31 |
152.22 |
2 |
496 |
买入 |
| 09:33:34 |
152.05 |
3 |
499 |
卖出 |
| 09:33:37 |
152.15 |
8 |
507 |
买入 |
| 09:33:40 |
152.16 |
1 |
508 |
买入 |
| 09:33:46 |
152.22 |
6 |
514 |
买入 |
| 09:33:49 |
152.15 |
3 |
517 |
卖出 |
| 09:33:55 |
152 |
28 |
545 |
卖出 |
| 09:33:58 |
151.99 |
4 |
549 |
卖出 |
| 09:34:01 |
151.91 |
3 |
552 |
卖出 |
| 09:34:04 |
151.88 |
12 |
564 |
卖出 |
| 09:34:07 |
151.86 |
8 |
572 |
卖出 |
| 09:34:10 |
151.85 |
6 |
578 |
卖出 |
| 09:34:13 |
151.83 |
3 |
581 |
卖出 |
| 09:34:16 |
151.83 |
3 |
584 |
买入 |
| 09:34:19 |
151.76 |
14 |
598 |
卖出 |
| 09:34:22 |
151.68 |
5 |
603 |
卖出 |
| 09:34:25 |
151.65 |
6 |
609 |
卖出 |
| 09:34:28 |
151.7 |
7 |
616 |
买入 |
| 09:34:31 |
151.61 |
8 |
624 |
卖出 |
| 09:34:34 |
151.6 |
12 |
636 |
卖出 |
| 09:34:37 |
151.59 |
6 |
642 |
卖出 |
| 09:34:40 |
151.6 |
38 |
680 |
买入 |
| 09:34:43 |
151.58 |
20 |
700 |
卖出 |
| 09:34:46 |
151.51 |
10 |
710 |
卖出 |
| 09:34:49 |
151.5 |
17 |
727 |
卖出 |
| 09:34:52 |
151.5 |
14 |
741 |
买入 |
| 09:34:55 |
151.36 |
1 |
742 |
卖出 |
| 09:34:58 |
151.36 |
4 |
746 |
卖出 |
| 09:35:04 |
151.35 |
4 |
750 |
卖出 |
| 09:35:07 |
151.3 |
9 |
759 |
卖出 |
| 09:35:10 |
151.28 |
2 |
761 |
卖出 |
| 09:35:13 |
151.22 |
2 |
763 |
卖出 |
| 09:35:16 |
151.22 |
2 |
765 |
卖出 |
| 09:35:19 |
151.22 |
3 |
768 |
买入 |
| 09:35:22 |
151.2 |
5 |
773 |
卖出 |
| 09:35:25 |
151.2 |
2 |
775 |
买入 |
| 09:35:28 |
151.28 |
5 |
780 |
买入 |
| 09:35:31 |
151.6 |
48 |
828 |
买入 |
| 09:35:34 |
151.28 |
33 |
861 |
卖出 |
| 09:35:37 |
151.75 |
2 |
863 |
买入 |
| 09:35:40 |
151.26 |
2 |
865 |
卖出 |
| 09:35:43 |
151.35 |
2 |
867 |
卖出 |
| 09:35:46 |
151.41 |
1 |
868 |
卖出 |
| 09:35:52 |
151.58 |
5 |
873 |
买入 |
| 09:35:55 |
151.36 |
11 |
884 |
卖出 |
| 09:35:58 |
151.36 |
10 |
894 |
买入 |
| 09:36:01 |
151.36 |
2 |
896 |
买入 |
| 09:36:04 |
151.34 |
26 |
922 |
卖出 |
| 09:36:07 |
151.38 |
5 |
927 |
买入 |
| 09:36:19 |
151.39 |
3 |
930 |
卖出 |
| 09:36:25 |
151.79 |
3 |
933 |
买入 |
| 09:36:28 |
151.55 |
1 |
934 |
卖出 |
| 09:36:34 |
151.79 |
4 |
938 |
卖出 |
| 09:36:37 |
151.77 |
4 |
942 |
买入 |
| 09:36:40 |
151.84 |
2 |
944 |
买入 |
| 09:36:43 |
151.77 |
3 |
947 |
卖出 |
| 09:36:46 |
151.77 |
6 |
953 |
卖出 |
| 09:36:49 |
151.85 |
14 |
967 |
买入 |
| 09:36:52 |
151.85 |
6 |
973 |
买入 |
| 09:36:55 |
151.8 |
5 |
978 |
卖出 |
| 09:36:58 |
151.8 |
7 |
985 |
买入 |
| 09:37:01 |
151.8 |
1 |
986 |
买入 |
| 09:37:04 |
151.86 |
32 |
1018 |
买入 |
| 09:37:10 |
151.9 |
2 |
1020 |
买入 |
| 09:37:13 |
151.86 |
1 |
1021 |
卖出 |
| 09:37:16 |
151.88 |
3 |
1024 |
买入 |
| 09:37:19 |
151.94 |
2 |
1026 |
买入 |
| 09:37:22 |
151.86 |
16 |
1042 |
卖出 |
| 09:37:25 |
152 |
2 |
1044 |
买入 |
| 09:37:31 |
152.15 |
2 |
1046 |
买入 |
| 09:37:34 |
151.97 |
5 |
1051 |
卖出 |
| 09:37:37 |
151.97 |
3 |
1054 |
买入 |
| 09:37:46 |
151.95 |
2 |
1056 |
买入 |
| 09:37:49 |
152.39 |
24 |
1080 |
买入 |
| 09:37:52 |
152.55 |
1 |
1081 |
买入 |
| 09:38:04 |
152.55 |
1 |
1082 |
买入 |
| 09:38:10 |
152.55 |
6 |
1088 |
卖出 |
| 09:38:16 |
152.57 |
3 |
1091 |
买入 |
| 09:38:22 |
152.57 |
2 |
1093 |
买入 |
| 09:38:25 |
152.75 |
7 |
1100 |
买入 |
| 09:38:34 |
152.75 |
1 |
1101 |
买入 |
| 09:38:40 |
152.75 |
1 |
1102 |
买入 |
| 09:38:43 |
152.75 |
3 |
1105 |
买入 |
| 09:38:46 |
152.75 |
3 |
1108 |
买入 |
| 09:38:55 |
152.76 |
1 |
1109 |
买入 |
| 09:39:04 |
152.75 |
2 |
1111 |
买入 |
| 09:39:07 |
152.7 |
1 |
1112 |
卖出 |
| 09:39:10 |
152.55 |
1 |
1113 |
卖出 |
| 09:39:13 |
152.55 |
1 |
1114 |
买入 |
| 09:39:16 |
152.5 |
1 |
1115 |
卖出 |
| 09:39:22 |
152.55 |
2 |
1117 |
卖出 |
| 09:39:25 |
152.5 |
5 |
1122 |
卖出 |
| 09:39:28 |
152.46 |
4 |
1126 |
卖出 |
| 09:39:40 |
152.11 |
3 |
1129 |
卖出 |
| 09:39:43 |
152.46 |
1 |
1130 |
买入 |
| 09:39:46 |
152.23 |
1 |
1131 |
卖出 |
| 09:39:49 |
152.11 |
1 |
1132 |
卖出 |
| 09:39:52 |
152.11 |
2 |
1134 |
卖出 |
| 09:39:55 |
152.23 |
1 |
1135 |
买入 |
| 09:39:58 |
152.11 |
1 |
1136 |
卖出 |
| 09:40:01 |
152.1 |
4 |
1140 |
卖出 |
| 09:40:04 |
152.1 |
4 |
1144 |
卖出 |
| 09:40:07 |
152.1 |
13 |
1157 |
卖出 |
| 09:40:10 |
152.1 |
3 |
1160 |
买入 |
| 09:40:13 |
152.1 |
1 |
1161 |
买入 |
| 09:40:16 |
152.11 |
1 |
1162 |
卖出 |
| 09:40:19 |
152.1 |
4 |
1166 |
卖出 |
| 09:40:25 |
152.1 |
3 |
1169 |
卖出 |
| 09:40:28 |
152.1 |
1 |
1170 |
买入 |
| 09:40:31 |
152.1 |
2 |
1172 |
买入 |
| 09:40:34 |
152.1 |
1 |
1173 |
买入 |
| 09:40:37 |
152.1 |
3 |
1176 |
买入 |
| 09:40:40 |
152.46 |
1 |
1177 |
买入 |
| 09:40:43 |
152.46 |
1 |
1178 |
买入 |
| 09:40:49 |
152.1 |
6 |
1184 |
卖出 |
| 09:40:52 |
152.65 |
7 |
1191 |
买入 |
| 09:40:55 |
152.66 |
2 |
1193 |
买入 |
| 09:41:01 |
152.48 |
1 |
1194 |
卖出 |
| 09:41:04 |
152.49 |
9 |
1203 |
买入 |
| 09:41:07 |
152.66 |
8 |
1211 |
买入 |
| 09:41:13 |
152.78 |
1 |
1212 |
买入 |
| 09:41:16 |
152.66 |
1 |
1213 |
卖出 |
| 09:41:22 |
152.66 |
1 |
1214 |
卖出 |
| 09:41:25 |
152.66 |
3 |
1217 |
卖出 |
| 09:41:28 |
152.65 |
6 |
1223 |
买入 |
| 09:41:31 |
152.65 |
2 |
1225 |
买入 |
| 09:41:34 |
152.65 |
2 |
1227 |
买入 |
| 09:41:40 |
152.65 |
1 |
1228 |
买入 |
| 09:41:43 |
152.6 |
1 |
1229 |
卖出 |
| 09:41:55 |
152.5 |
5 |
1234 |
卖出 |
| 09:41:58 |
152.5 |
1 |
1235 |
卖出 |
| 09:42:04 |
152.6 |
4 |
1239 |
卖出 |
| 09:42:07 |
152.6 |
4 |
1243 |
卖出 |
| 09:42:13 |
152.5 |
2 |
1245 |
卖出 |
| 09:42:16 |
152.49 |
1 |
1246 |
卖出 |
| 09:42:22 |
152.58 |
3 |
1249 |
买入 |
| 09:42:28 |
152.58 |
3 |
1252 |
卖出 |
| 09:42:31 |
152.58 |
10 |
1262 |
卖出 |
| 09:42:37 |
152.58 |
4 |
1266 |
卖出 |
| 09:42:40 |
152.58 |
2 |
1268 |
卖出 |
| 09:42:43 |
152.59 |
1 |
1269 |
买入 |
| 09:42:46 |
152.6 |
2 |
1271 |
买入 |
| 09:42:49 |
152.59 |
2 |
1273 |
卖出 |
| 09:43:01 |
152.59 |
1 |
1274 |
卖出 |
| 09:43:07 |
152.59 |
1 |
1275 |
卖出 |
| 09:43:13 |
152.65 |
1 |
1276 |
卖出 |
| 09:43:16 |
152.65 |
1 |
1277 |
卖出 |
| 09:43:19 |
152.65 |
1 |
1278 |
卖出 |
| 09:43:25 |
152.65 |
1 |
1279 |
卖出 |
| 09:43:28 |
152.65 |
1 |
1280 |
买入 |
| 09:43:31 |
152.65 |
2 |
1282 |
买入 |
| 09:43:34 |
152.65 |
5 |
1287 |
买入 |
| 09:43:37 |
152.65 |
2 |
1289 |
买入 |
| 09:43:40 |
152.65 |
1 |
1290 |
买入 |
| 09:43:43 |
152.65 |
2 |
1292 |
买入 |
| 09:43:46 |
152.65 |
3 |
1295 |
卖出 |
| 09:43:49 |
152.65 |
3 |
1298 |
卖出 |
| 09:43:52 |
152.65 |
1 |
1299 |
买入 |
| 09:43:55 |
152.65 |
1 |
1300 |
买入 |
| 09:43:58 |
152.65 |
1 |
1301 |
卖出 |
| 09:44:04 |
152.62 |
2 |
1303 |
买入 |
| 09:44:07 |
152.65 |
3 |
1306 |
买入 |
| 09:44:10 |
152.6 |
1 |
1307 |
卖出 |
| 09:44:16 |
152.59 |
8 |
1315 |
卖出 |
| 09:44:19 |
152.59 |
4 |
1319 |
卖出 |
| 09:44:22 |
152.59 |
1 |
1320 |
卖出 |
| 09:44:25 |
152.59 |
1 |
1321 |
卖出 |
| 09:44:28 |
152.59 |
1 |
1322 |
卖出 |
| 09:44:37 |
152.59 |
2 |
1324 |
卖出 |
| 09:44:43 |
152.59 |
5 |
1329 |
卖出 |
| 09:44:46 |
152.65 |
4 |
1333 |
买入 |
| 09:44:52 |
152.65 |
1 |
1334 |
卖出 |
| 09:44:55 |
152.69 |
2 |
1336 |
买入 |
| 09:44:58 |
152.65 |
2 |
1338 |
卖出 |
| 09:45:07 |
152.65 |
1 |
1339 |
卖出 |
| 09:45:10 |
152.65 |
10 |
1349 |
卖出 |
| 09:45:13 |
152.6 |
5 |
1354 |
卖出 |
| 09:45:16 |
152.6 |
1 |
1355 |
卖出 |
| 09:45:19 |
152.6 |
7 |
1362 |
卖出 |
| 09:45:28 |
152.64 |
1 |
1363 |
买入 |
| 09:45:31 |
152.6 |
1 |
1364 |
卖出 |
| 09:45:37 |
152.64 |
1 |
1365 |
卖出 |
| 09:45:43 |
152.65 |
2 |
1367 |
买入 |
| 09:45:52 |
152.65 |
1 |
1368 |
买入 |
| 09:45:55 |
152.64 |
2 |
1370 |
卖出 |
| 09:46:04 |
152.6 |
1 |
1371 |
卖出 |
| 09:46:13 |
152.65 |
1 |
1372 |
买入 |
| 09:46:16 |
152.6 |
3 |
1375 |
卖出 |
| 09:46:34 |
152.65 |
1 |
1376 |
买入 |
| 09:46:37 |
152.6 |
1 |
1377 |
卖出 |
| 09:46:40 |
152.65 |
4 |
1381 |
买入 |
| 09:46:52 |
152.65 |
5 |
1386 |
卖出 |