熊猫乳品[300898]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:51 |
18.92 |
1 |
1 |
集合竞价 |
| 09:17:18 |
19 |
16 |
16 |
集合竞价 |
| 09:17:45 |
19.28 |
23 |
23 |
集合竞价 |
| 09:18:03 |
19.25 |
20 |
20 |
集合竞价 |
| 09:18:30 |
19.33 |
43 |
43 |
集合竞价 |
| 09:19:24 |
18.57 |
0 |
0 |
集合竞价 |
| 09:24:33 |
18.57 |
2 |
2 |
集合竞价 |
| 09:24:51 |
18.4 |
26 |
26 |
集合竞价 |
| 09:25:00 |
18.74 |
39 |
39 |
集合竞价 |
| 09:25:03 |
18.74 |
39 |
78 |
卖出 |
| 09:30:03 |
18.91 |
81 |
159 |
买入 |
| 09:30:06 |
18.94 |
46 |
205 |
买入 |
| 09:30:09 |
18.9 |
12 |
217 |
卖出 |
| 09:30:12 |
18.88 |
2 |
219 |
卖出 |
| 09:30:15 |
18.76 |
65 |
284 |
卖出 |
| 09:30:18 |
18.75 |
18 |
302 |
卖出 |
| 09:30:21 |
18.74 |
61 |
363 |
卖出 |
| 09:30:24 |
18.75 |
135 |
498 |
买入 |
| 09:30:27 |
18.74 |
12 |
510 |
卖出 |
| 09:30:30 |
18.62 |
11 |
521 |
卖出 |
| 09:30:33 |
18.75 |
27 |
548 |
买入 |
| 09:30:36 |
18.7 |
15 |
563 |
卖出 |
| 09:30:39 |
18.63 |
12 |
575 |
卖出 |
| 09:30:42 |
18.62 |
37 |
612 |
卖出 |
| 09:30:45 |
18.59 |
19 |
631 |
卖出 |
| 09:30:48 |
18.58 |
10 |
641 |
卖出 |
| 09:30:51 |
18.57 |
6 |
647 |
卖出 |
| 09:30:54 |
18.57 |
43 |
690 |
卖出 |
| 09:30:57 |
18.53 |
10 |
700 |
卖出 |
| 09:31:00 |
18.5 |
5 |
705 |
卖出 |
| 09:31:03 |
18.45 |
10 |
715 |
卖出 |
| 09:31:06 |
18.5 |
5 |
720 |
买入 |
| 09:31:09 |
18.45 |
6 |
726 |
卖出 |
| 09:31:12 |
18.5 |
8 |
734 |
买入 |
| 09:31:15 |
18.48 |
10 |
744 |
买入 |
| 09:31:21 |
18.45 |
10 |
754 |
卖出 |
| 09:31:24 |
18.43 |
85 |
839 |
卖出 |
| 09:31:27 |
18.45 |
88 |
927 |
买入 |
| 09:31:30 |
18.43 |
10 |
937 |
卖出 |
| 09:31:33 |
18.45 |
14 |
951 |
买入 |
| 09:31:36 |
18.45 |
2 |
953 |
卖出 |
| 09:31:39 |
18.47 |
4 |
957 |
买入 |
| 09:31:42 |
18.47 |
18 |
975 |
卖出 |
| 09:31:45 |
18.45 |
13 |
988 |
卖出 |
| 09:31:48 |
18.45 |
15 |
1003 |
卖出 |
| 09:31:51 |
18.43 |
14 |
1017 |
卖出 |
| 09:31:54 |
18.47 |
10 |
1027 |
买入 |
| 09:31:57 |
18.42 |
1 |
1028 |
卖出 |
| 09:32:00 |
18.46 |
6 |
1034 |
买入 |
| 09:32:03 |
18.46 |
4 |
1038 |
卖出 |
| 09:32:06 |
18.48 |
14 |
1052 |
买入 |
| 09:32:09 |
18.49 |
6 |
1058 |
买入 |
| 09:32:12 |
18.49 |
2 |
1060 |
卖出 |
| 09:32:15 |
18.49 |
2 |
1062 |
卖出 |
| 09:32:18 |
18.49 |
1 |
1063 |
卖出 |
| 09:32:21 |
18.49 |
2 |
1065 |
卖出 |
| 09:32:24 |
18.49 |
15 |
1080 |
卖出 |
| 09:32:27 |
18.48 |
14 |
1094 |
卖出 |
| 09:32:30 |
18.48 |
3 |
1097 |
卖出 |
| 09:32:33 |
18.48 |
4 |
1101 |
卖出 |
| 09:32:36 |
18.5 |
13 |
1114 |
买入 |
| 09:32:39 |
18.49 |
16 |
1130 |
卖出 |
| 09:32:42 |
18.49 |
6 |
1136 |
卖出 |
| 09:32:45 |
18.49 |
13 |
1149 |
卖出 |
| 09:32:48 |
18.51 |
11 |
1160 |
买入 |
| 09:32:51 |
18.52 |
4 |
1164 |
买入 |
| 09:32:54 |
18.53 |
1 |
1165 |
买入 |
| 09:32:57 |
18.55 |
8 |
1173 |
买入 |
| 09:33:00 |
18.56 |
2 |
1175 |
买入 |
| 09:33:03 |
18.56 |
3 |
1178 |
买入 |
| 09:33:06 |
18.56 |
29 |
1207 |
卖出 |
| 09:33:09 |
18.56 |
7 |
1214 |
卖出 |
| 09:33:12 |
18.56 |
21 |
1235 |
卖出 |
| 09:33:15 |
18.56 |
2 |
1237 |
卖出 |
| 09:33:18 |
18.58 |
45 |
1282 |
买入 |
| 09:33:24 |
18.58 |
6 |
1288 |
卖出 |
| 09:33:27 |
18.68 |
15 |
1303 |
买入 |
| 09:33:33 |
18.62 |
3 |
1306 |
卖出 |
| 09:33:36 |
18.66 |
27 |
1333 |
买入 |
| 09:33:39 |
18.66 |
2 |
1335 |
买入 |
| 09:33:42 |
18.66 |
6 |
1341 |
买入 |
| 09:33:45 |
18.73 |
34 |
1375 |
买入 |
| 09:33:48 |
18.69 |
4 |
1379 |
卖出 |
| 09:33:51 |
18.69 |
2 |
1381 |
买入 |
| 09:33:54 |
18.74 |
130 |
1511 |
买入 |
| 09:33:57 |
18.75 |
1 |
1512 |
买入 |
| 09:34:03 |
18.74 |
7 |
1519 |
卖出 |
| 09:34:06 |
18.72 |
32 |
1551 |
卖出 |
| 09:34:09 |
18.69 |
34 |
1585 |
卖出 |
| 09:34:12 |
18.67 |
56 |
1641 |
卖出 |
| 09:34:15 |
18.67 |
134 |
1775 |
卖出 |
| 09:34:18 |
18.66 |
47 |
1822 |
卖出 |
| 09:34:21 |
18.69 |
22 |
1844 |
买入 |
| 09:34:24 |
18.64 |
13 |
1857 |
买入 |
| 09:34:27 |
18.63 |
2 |
1859 |
买入 |
| 09:34:30 |
18.62 |
19 |
1878 |
卖出 |
| 09:34:33 |
18.63 |
2 |
1880 |
买入 |
| 09:34:36 |
18.68 |
7 |
1887 |
买入 |
| 09:34:39 |
18.64 |
5 |
1892 |
卖出 |
| 09:34:42 |
18.68 |
15 |
1907 |
买入 |
| 09:35:00 |
18.68 |
5 |
1912 |
卖出 |
| 09:35:06 |
18.68 |
7 |
1919 |
卖出 |
| 09:35:09 |
18.68 |
5 |
1924 |
卖出 |
| 09:35:15 |
18.71 |
35 |
1959 |
买入 |
| 09:35:18 |
18.73 |
32 |
1991 |
买入 |
| 09:35:21 |
18.74 |
28 |
2019 |
买入 |
| 09:35:24 |
18.76 |
39 |
2058 |
买入 |
| 09:35:27 |
18.77 |
1 |
2059 |
买入 |
| 09:35:33 |
18.77 |
22 |
2081 |
买入 |
| 09:35:36 |
18.76 |
18 |
2099 |
买入 |
| 09:35:42 |
18.8 |
29 |
2128 |
买入 |
| 09:35:45 |
18.72 |
8 |
2136 |
卖出 |
| 09:35:48 |
18.75 |
15 |
2151 |
买入 |
| 09:35:57 |
18.77 |
4 |
2155 |
买入 |
| 09:36:00 |
18.78 |
24 |
2179 |
买入 |
| 09:36:15 |
18.79 |
26 |
2205 |
卖出 |
| 09:36:18 |
18.78 |
2 |
2207 |
卖出 |
| 09:36:24 |
18.8 |
9 |
2216 |
买入 |
| 09:36:30 |
18.8 |
8 |
2224 |
卖出 |
| 09:36:33 |
18.81 |
5 |
2229 |
买入 |
| 09:36:39 |
18.83 |
32 |
2261 |
买入 |
| 09:36:42 |
18.82 |
12 |
2273 |
卖出 |
| 09:36:45 |
18.82 |
14 |
2287 |
卖出 |
| 09:36:48 |
18.83 |
38 |
2325 |
买入 |
| 09:37:00 |
18.87 |
36 |
2361 |
买入 |
| 09:37:03 |
18.87 |
1 |
2362 |
买入 |
| 09:37:09 |
18.89 |
1 |
2363 |
买入 |
| 09:37:12 |
18.91 |
9 |
2372 |
买入 |
| 09:37:15 |
18.89 |
4 |
2376 |
卖出 |
| 09:37:18 |
18.89 |
29 |
2405 |
卖出 |
| 09:37:21 |
18.91 |
26 |
2431 |
买入 |
| 09:37:27 |
18.9 |
12 |
2443 |
卖出 |
| 09:37:30 |
18.91 |
35 |
2478 |
买入 |
| 09:37:33 |
18.89 |
11 |
2489 |
卖出 |
| 09:37:36 |
18.91 |
13 |
2502 |
买入 |
| 09:37:39 |
18.91 |
1 |
2503 |
卖出 |
| 09:37:42 |
18.91 |
8 |
2511 |
卖出 |
| 09:37:45 |
18.91 |
3 |
2514 |
卖出 |
| 09:37:48 |
18.92 |
29 |
2543 |
买入 |
| 09:37:54 |
18.91 |
39 |
2582 |
买入 |
| 09:37:57 |
18.95 |
152 |
2734 |
买入 |
| 09:38:00 |
18.95 |
23 |
2757 |
卖出 |
| 09:38:03 |
18.94 |
5 |
2762 |
卖出 |
| 09:38:06 |
18.94 |
2 |
2764 |
卖出 |
| 09:38:09 |
18.99 |
18 |
2782 |
买入 |
| 09:38:12 |
18.99 |
10 |
2792 |
买入 |
| 09:38:21 |
18.99 |
31 |
2823 |
买入 |
| 09:38:24 |
18.99 |
41 |
2864 |
买入 |
| 09:38:27 |
18.99 |
5 |
2869 |
卖出 |
| 09:38:33 |
18.99 |
20 |
2889 |
卖出 |
| 09:38:39 |
19 |
34 |
2923 |
买入 |
| 09:38:45 |
18.99 |
24 |
2947 |
卖出 |
| 09:38:48 |
18.99 |
2 |
2949 |
买入 |
| 09:38:51 |
18.99 |
20 |
2969 |
买入 |
| 09:38:54 |
19 |
108 |
3077 |
买入 |
| 09:38:57 |
18.99 |
18 |
3095 |
卖出 |
| 09:39:00 |
19.08 |
40 |
3135 |
买入 |
| 09:39:06 |
19.08 |
51 |
3186 |
卖出 |
| 09:39:12 |
19.02 |
1 |
3187 |
卖出 |
| 09:39:15 |
18.99 |
13 |
3200 |
卖出 |
| 09:39:18 |
19.07 |
5 |
3205 |
买入 |
| 09:39:21 |
18.99 |
10 |
3215 |
卖出 |
| 09:39:30 |
19.01 |
4 |
3219 |
买入 |
| 09:39:33 |
18.99 |
24 |
3243 |
卖出 |
| 09:39:39 |
18.98 |
2 |
3245 |
卖出 |
| 09:39:45 |
19 |
75 |
3320 |
买入 |
| 09:39:51 |
18.95 |
23 |
3343 |
卖出 |
| 09:39:54 |
18.95 |
3 |
3346 |
买入 |
| 09:39:57 |
19 |
46 |
3392 |
买入 |
| 09:40:00 |
18.95 |
24 |
3416 |
卖出 |
| 09:40:03 |
18.95 |
21 |
3437 |
卖出 |
| 09:40:09 |
18.94 |
39 |
3476 |
卖出 |
| 09:40:12 |
18.94 |
26 |
3502 |
买入 |
| 09:40:15 |
18.99 |
20 |
3522 |
买入 |
| 09:40:18 |
19 |
21 |
3543 |
买入 |
| 09:40:21 |
19 |
9 |
3552 |
买入 |
| 09:40:24 |
19 |
17 |
3569 |
买入 |
| 09:40:27 |
19 |
31 |
3600 |
卖出 |
| 09:40:30 |
19 |
14 |
3614 |
卖出 |
| 09:40:33 |
18.96 |
22 |
3636 |
卖出 |
| 09:40:36 |
18.94 |
17 |
3653 |
卖出 |
| 09:40:39 |
18.93 |
25 |
3678 |
卖出 |
| 09:40:42 |
18.9 |
4 |
3682 |
卖出 |
| 09:40:45 |
18.9 |
9 |
3691 |
卖出 |
| 09:40:51 |
18.87 |
20 |
3711 |
卖出 |
| 09:40:57 |
18.9 |
9 |
3720 |
买入 |
| 09:41:03 |
18.87 |
14 |
3734 |
买入 |
| 09:41:06 |
18.92 |
24 |
3758 |
买入 |
| 09:41:09 |
18.92 |
26 |
3784 |
卖出 |
| 09:41:12 |
18.92 |
2 |
3786 |
卖出 |
| 09:41:15 |
18.92 |
8 |
3794 |
卖出 |
| 09:41:18 |
18.95 |
7 |
3801 |
买入 |
| 09:41:21 |
18.95 |
4 |
3805 |
卖出 |
| 09:41:24 |
18.96 |
7 |
3812 |
买入 |
| 09:41:27 |
19 |
16 |
3828 |
买入 |
| 09:41:30 |
19 |
2 |
3830 |
买入 |
| 09:41:36 |
19 |
6 |
3836 |
买入 |
| 09:41:39 |
19 |
4 |
3840 |
卖出 |
| 09:41:42 |
18.99 |
2 |
3842 |
买入 |
| 09:41:48 |
19.05 |
14 |
3856 |
买入 |
| 09:41:51 |
19.05 |
8 |
3864 |
卖出 |
| 09:41:54 |
19.05 |
1 |
3865 |
卖出 |
| 09:41:57 |
19.06 |
10 |
3875 |
买入 |
| 09:42:00 |
19.06 |
9 |
3884 |
卖出 |
| 09:42:03 |
19.08 |
22 |
3906 |
买入 |
| 09:42:06 |
19.08 |
5 |
3911 |
买入 |
| 09:42:09 |
19.08 |
11 |
3922 |
买入 |
| 09:42:12 |
19.08 |
7 |
3929 |
买入 |
| 09:42:18 |
19.11 |
2 |
3931 |
买入 |
| 09:42:21 |
19.07 |
3 |
3934 |
卖出 |
| 09:42:24 |
19.1 |
3 |
3937 |
买入 |
| 09:42:33 |
19.07 |
16 |
3953 |
卖出 |
| 09:42:39 |
19.06 |
1 |
3954 |
卖出 |
| 09:42:42 |
19.06 |
2 |
3956 |
卖出 |
| 09:42:45 |
19.07 |
7 |
3963 |
买入 |
| 09:42:48 |
19.08 |
24 |
3987 |
买入 |
| 09:42:51 |
19.08 |
21 |
4008 |
卖出 |
| 09:42:54 |
19.08 |
3 |
4011 |
卖出 |
| 09:42:57 |
19.08 |
7 |
4018 |
买入 |
| 09:43:00 |
19.07 |
4 |
4022 |
卖出 |
| 09:43:03 |
19.09 |
5 |
4027 |
买入 |
| 09:43:06 |
19.07 |
17 |
4044 |
卖出 |
| 09:43:09 |
19.07 |
1 |
4045 |
买入 |
| 09:43:12 |
19.05 |
34 |
4079 |
卖出 |
| 09:43:30 |
19.04 |
1 |
4080 |
买入 |
| 09:43:33 |
19 |
13 |
4093 |
卖出 |
| 09:43:36 |
19 |
2 |
4095 |
卖出 |
| 09:43:48 |
19 |
10 |
4105 |
卖出 |
| 09:43:51 |
18.92 |
1 |
4106 |
卖出 |
| 09:43:54 |
19 |
6 |
4112 |
买入 |
| 09:44:09 |
18.98 |
1 |
4113 |
买入 |
| 09:44:12 |
18.98 |
25 |
4138 |
买入 |
| 09:44:15 |
18.97 |
2 |
4140 |
卖出 |
| 09:44:18 |
19 |
53 |
4193 |
买入 |
| 09:44:21 |
19.03 |
213 |
4406 |
买入 |
| 09:44:24 |
19.03 |
18 |
4424 |
卖出 |
| 09:44:27 |
19 |
8 |
4432 |
卖出 |
| 09:44:39 |
18.98 |
11 |
4443 |
卖出 |
| 09:44:54 |
18.98 |
1 |
4444 |
卖出 |
| 09:45:00 |
18.97 |
1 |
4445 |
卖出 |
| 09:45:09 |
18.96 |
2 |
4447 |
买入 |
| 09:45:12 |
18.94 |
7 |
4454 |
卖出 |
| 09:45:18 |
18.88 |
69 |
4523 |
卖出 |
| 09:45:21 |
18.88 |
23 |
4546 |
卖出 |
| 09:45:24 |
18.85 |
30 |
4576 |
卖出 |
| 09:45:27 |
18.85 |
2 |
4578 |
卖出 |
| 09:45:30 |
18.83 |
18 |
4596 |
卖出 |
| 09:45:33 |
18.85 |
2 |
4598 |
买入 |
| 09:45:36 |
18.85 |
4 |
4602 |
买入 |
| 09:45:42 |
18.87 |
4 |
4606 |
买入 |
| 09:45:45 |
18.93 |
4 |
4610 |
买入 |
| 09:45:51 |
18.87 |
23 |
4633 |
卖出 |
| 09:45:54 |
18.87 |
32 |
4665 |
买入 |
| 09:46:03 |
18.92 |
3 |
4668 |
买入 |
| 09:46:09 |
18.91 |
13 |
4681 |
卖出 |
| 09:46:15 |
18.93 |
3 |
4684 |
买入 |
| 09:46:18 |
18.94 |
3 |
4687 |
买入 |
| 09:46:21 |
18.95 |
3 |
4690 |
买入 |
| 09:46:27 |
18.95 |
1 |
4691 |
买入 |
| 09:46:30 |
18.96 |
9 |
4700 |
买入 |
| 09:46:33 |
18.98 |
1 |
4701 |
买入 |
| 09:46:36 |
18.98 |
2 |
4703 |
买入 |
| 09:46:39 |
18.98 |
19 |
4722 |
买入 |
| 09:46:42 |
18.98 |
12 |
4734 |
买入 |
| 09:46:45 |
18.99 |
83 |
4817 |
买入 |
| 09:46:48 |
19 |
4 |
4821 |
买入 |
| 09:47:00 |
19.02 |
3 |
4824 |
买入 |
| 09:47:06 |
19 |
4 |
4828 |
卖出 |
| 09:47:09 |
19.02 |
2 |
4830 |
买入 |
| 09:47:15 |
19 |
2 |
4832 |
卖出 |
| 09:47:27 |
19 |
6 |
4838 |
卖出 |
| 09:47:30 |
19 |
1 |
4839 |
买入 |
| 09:47:33 |
19 |
38 |
4877 |
买入 |
| 09:47:36 |
19.02 |
15 |
4892 |
买入 |
| 09:47:42 |
19.04 |
15 |
4907 |
买入 |
| 09:47:48 |
19.06 |
10 |
4917 |
买入 |
| 09:47:51 |
19.06 |
2 |
4919 |
买入 |
| 09:47:54 |
19.06 |
1 |
4920 |
买入 |
| 09:47:57 |
19.05 |
4 |
4924 |
卖出 |
| 09:48:03 |
19.06 |
18 |
4942 |
买入 |
| 09:48:09 |
19.05 |
5 |
4947 |
卖出 |
| 09:48:12 |
19.03 |
1 |
4948 |
卖出 |
| 09:48:18 |
19.03 |
48 |
4996 |
卖出 |
| 09:48:24 |
19.03 |
1 |
4997 |
卖出 |
| 09:48:27 |
19 |
1 |
4998 |
卖出 |
| 09:48:30 |
19 |
9 |
5007 |
卖出 |
| 09:48:36 |
19 |
2 |
5009 |
买入 |
| 09:48:42 |
19.01 |
1 |
5010 |
卖出 |
| 09:49:06 |
19.01 |
2 |
5012 |
卖出 |
| 09:49:12 |
19 |
2 |
5014 |
卖出 |
| 09:49:24 |
19 |
8 |
5022 |
卖出 |
| 09:49:30 |
19.01 |
6 |
5028 |
买入 |
| 09:49:42 |
19.04 |
3 |
5031 |
买入 |
| 09:49:48 |
19.06 |
30 |
5061 |
买入 |
| 09:49:51 |
19.07 |
77 |
5138 |
买入 |
| 09:49:54 |
19.08 |
19 |
5157 |
买入 |
| 09:50:00 |
19.08 |
3 |
5160 |
卖出 |
| 09:50:03 |
19.08 |
1 |
5161 |
卖出 |
| 09:50:06 |
19.05 |
104 |
5265 |
卖出 |
| 09:50:09 |
19.05 |
50 |
5315 |
卖出 |