养元饮品[603156]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
23.02 |
10 |
10 |
集合竞价 |
| 09:15:07 |
23.02 |
13 |
13 |
集合竞价 |
| 09:16:10 |
23.47 |
43 |
43 |
集合竞价 |
| 09:17:10 |
23.47 |
43 |
43 |
集合竞价 |
| 09:17:25 |
23.42 |
48 |
48 |
集合竞价 |
| 09:17:28 |
23.42 |
49 |
49 |
集合竞价 |
| 09:18:52 |
23.12 |
21 |
21 |
集合竞价 |
| 09:19:28 |
23.12 |
17 |
17 |
集合竞价 |
| 09:19:34 |
23.12 |
16 |
16 |
集合竞价 |
| 09:19:52 |
23.12 |
15 |
15 |
集合竞价 |
| 09:20:04 |
23.12 |
17 |
17 |
集合竞价 |
| 09:21:58 |
23.12 |
17 |
17 |
集合竞价 |
| 09:22:43 |
23.12 |
19 |
19 |
集合竞价 |
| 09:23:22 |
23.12 |
22 |
22 |
集合竞价 |
| 09:23:37 |
23.12 |
26 |
26 |
集合竞价 |
| 09:23:55 |
23.12 |
26 |
26 |
集合竞价 |
| 09:24:04 |
23.12 |
27 |
27 |
集合竞价 |
| 09:24:07 |
23.1 |
28 |
28 |
集合竞价 |
| 09:24:22 |
23.09 |
28 |
28 |
集合竞价 |
| 09:24:25 |
23.09 |
28 |
28 |
集合竞价 |
| 09:24:34 |
23.08 |
28 |
28 |
集合竞价 |
| 09:24:37 |
23.06 |
28 |
28 |
集合竞价 |
| 09:24:43 |
23.05 |
33 |
33 |
集合竞价 |
| 09:24:52 |
23.02 |
47 |
47 |
集合竞价 |
| 09:24:55 |
23.02 |
49 |
49 |
集合竞价 |
| 09:25:01 |
23.01 |
49 |
49 |
集合竞价 |
| 09:25:05 |
23.01 |
49 |
98 |
买入 |
| 09:30:01 |
23 |
1 |
99 |
卖出 |
| 09:30:04 |
22.9 |
35 |
134 |
卖出 |
| 09:30:07 |
22.81 |
21 |
155 |
卖出 |
| 09:30:10 |
22.9 |
113 |
268 |
买入 |
| 09:30:13 |
22.88 |
128 |
396 |
卖出 |
| 09:30:16 |
22.9 |
43 |
439 |
买入 |
| 09:30:19 |
22.89 |
52 |
491 |
卖出 |
| 09:30:22 |
23 |
48 |
539 |
买入 |
| 09:30:28 |
22.96 |
5 |
544 |
卖出 |
| 09:30:31 |
22.9 |
599 |
1143 |
卖出 |
| 09:30:34 |
23 |
17 |
1160 |
买入 |
| 09:30:37 |
22.91 |
2 |
1162 |
卖出 |
| 09:30:40 |
22.91 |
29 |
1191 |
买入 |
| 09:30:43 |
22.91 |
17 |
1208 |
卖出 |
| 09:30:49 |
22.92 |
5 |
1213 |
卖出 |
| 09:30:52 |
22.91 |
20 |
1233 |
卖出 |
| 09:30:55 |
22.91 |
1 |
1234 |
买入 |
| 09:30:58 |
22.89 |
9 |
1243 |
卖出 |
| 09:31:04 |
22.9 |
20 |
1263 |
买入 |
| 09:31:07 |
22.91 |
35 |
1298 |
买入 |
| 09:31:10 |
22.9 |
14 |
1312 |
卖出 |
| 09:31:13 |
23 |
323 |
1635 |
买入 |
| 09:31:16 |
23 |
18 |
1653 |
买入 |
| 09:31:19 |
22.91 |
18 |
1671 |
卖出 |
| 09:31:22 |
22.92 |
44 |
1715 |
买入 |
| 09:31:25 |
22.9 |
12 |
1727 |
卖出 |
| 09:31:28 |
22.9 |
18 |
1745 |
买入 |
| 09:31:31 |
22.89 |
11 |
1756 |
卖出 |
| 09:31:34 |
22.89 |
48 |
1804 |
买入 |
| 09:31:37 |
22.89 |
40 |
1844 |
买入 |
| 09:31:40 |
22.9 |
2 |
1846 |
卖出 |
| 09:31:43 |
22.89 |
14 |
1860 |
卖出 |
| 09:31:46 |
22.9 |
11 |
1871 |
买入 |
| 09:31:52 |
22.96 |
8 |
1879 |
买入 |
| 09:31:55 |
22.91 |
23 |
1902 |
卖出 |
| 09:32:01 |
22.92 |
4 |
1906 |
卖出 |
| 09:32:04 |
22.9 |
11 |
1917 |
卖出 |
| 09:32:07 |
22.97 |
65 |
1982 |
买入 |
| 09:32:10 |
22.97 |
45 |
2027 |
卖出 |
| 09:32:13 |
22.97 |
31 |
2058 |
买入 |
| 09:32:16 |
22.99 |
24 |
2082 |
买入 |
| 09:32:19 |
23 |
17 |
2099 |
买入 |
| 09:32:22 |
22.99 |
94 |
2193 |
卖出 |
| 09:32:25 |
22.97 |
77 |
2270 |
卖出 |
| 09:32:28 |
22.99 |
3 |
2273 |
买入 |
| 09:32:31 |
23 |
31 |
2304 |
买入 |
| 09:32:34 |
22.98 |
51 |
2355 |
卖出 |
| 09:32:37 |
23 |
15 |
2370 |
买入 |
| 09:32:40 |
22.93 |
9 |
2379 |
卖出 |
| 09:32:46 |
22.93 |
9 |
2388 |
卖出 |
| 09:32:49 |
22.99 |
108 |
2496 |
买入 |
| 09:32:52 |
22.99 |
29 |
2525 |
卖出 |
| 09:32:55 |
22.99 |
19 |
2544 |
卖出 |
| 09:33:01 |
22.99 |
49 |
2593 |
卖出 |
| 09:33:04 |
22.95 |
2 |
2595 |
卖出 |
| 09:33:07 |
22.98 |
9 |
2604 |
买入 |
| 09:33:13 |
23.02 |
84 |
2688 |
买入 |
| 09:33:19 |
23.02 |
1 |
2689 |
卖出 |
| 09:33:25 |
23.08 |
13 |
2702 |
买入 |
| 09:33:28 |
23.02 |
1 |
2703 |
卖出 |
| 09:33:31 |
23.08 |
15 |
2718 |
买入 |
| 09:33:34 |
23.01 |
9 |
2727 |
卖出 |
| 09:33:37 |
23.07 |
30 |
2757 |
买入 |
| 09:33:40 |
23.07 |
16 |
2773 |
买入 |
| 09:33:43 |
23.07 |
5 |
2778 |
买入 |
| 09:33:49 |
23 |
19 |
2797 |
卖出 |
| 09:33:52 |
23.07 |
40 |
2837 |
买入 |
| 09:33:55 |
23.01 |
1 |
2838 |
卖出 |
| 09:33:58 |
22.99 |
2 |
2840 |
卖出 |
| 09:34:01 |
22.99 |
3 |
2843 |
买入 |
| 09:34:13 |
22.99 |
1 |
2844 |
卖出 |
| 09:34:22 |
23 |
100 |
2944 |
买入 |
| 09:34:25 |
23 |
75 |
3019 |
买入 |
| 09:34:28 |
23.01 |
2 |
3021 |
卖出 |
| 09:34:37 |
23.01 |
5 |
3026 |
卖出 |
| 09:34:40 |
23.01 |
1 |
3027 |
卖出 |
| 09:34:43 |
23.01 |
44 |
3071 |
买入 |
| 09:34:46 |
23 |
13 |
3084 |
卖出 |
| 09:34:49 |
23.01 |
11 |
3095 |
买入 |
| 09:34:52 |
23.01 |
1 |
3096 |
买入 |
| 09:34:55 |
23 |
4 |
3100 |
卖出 |
| 09:34:58 |
22.96 |
15 |
3115 |
卖出 |
| 09:35:04 |
22.96 |
16 |
3131 |
卖出 |
| 09:35:07 |
23 |
8 |
3139 |
买入 |
| 09:35:10 |
23 |
5 |
3144 |
买入 |
| 09:35:16 |
23 |
15 |
3159 |
卖出 |
| 09:35:19 |
23 |
3 |
3162 |
卖出 |
| 09:35:22 |
23.02 |
19 |
3181 |
买入 |
| 09:35:25 |
23.02 |
8 |
3189 |
卖出 |
| 09:35:31 |
23.03 |
5 |
3194 |
卖出 |
| 09:35:37 |
23.07 |
10 |
3204 |
买入 |
| 09:35:40 |
23.04 |
2 |
3206 |
买入 |
| 09:35:43 |
23.02 |
8 |
3214 |
卖出 |
| 09:35:46 |
23.02 |
1 |
3215 |
卖出 |
| 09:35:49 |
23.04 |
12 |
3227 |
买入 |
| 09:35:55 |
23.04 |
9 |
3236 |
卖出 |
| 09:36:01 |
23.04 |
3 |
3239 |
卖出 |
| 09:36:04 |
23.05 |
11 |
3250 |
买入 |
| 09:36:10 |
23.05 |
3 |
3253 |
买入 |
| 09:36:16 |
23.07 |
20 |
3273 |
买入 |
| 09:36:19 |
23.05 |
69 |
3342 |
卖出 |
| 09:36:25 |
23.05 |
6 |
3348 |
卖出 |
| 09:36:28 |
23.04 |
4 |
3352 |
卖出 |
| 09:36:31 |
23.04 |
2 |
3354 |
卖出 |
| 09:36:34 |
23.04 |
1 |
3355 |
卖出 |
| 09:36:43 |
23.04 |
30 |
3385 |
买入 |
| 09:36:49 |
23.05 |
15 |
3400 |
买入 |
| 09:36:52 |
23.01 |
12 |
3412 |
卖出 |
| 09:37:04 |
23.05 |
32 |
3444 |
买入 |
| 09:37:07 |
23.06 |
21 |
3465 |
买入 |
| 09:37:10 |
23.06 |
7 |
3472 |
买入 |
| 09:37:13 |
23.06 |
1 |
3473 |
买入 |
| 09:37:16 |
23.05 |
7 |
3480 |
卖出 |
| 09:37:22 |
23.06 |
1 |
3481 |
买入 |
| 09:37:25 |
23.06 |
1 |
3482 |
买入 |
| 09:37:28 |
23.05 |
29 |
3511 |
卖出 |
| 09:37:31 |
23.05 |
9 |
3520 |
卖出 |
| 09:37:37 |
23.06 |
30 |
3550 |
买入 |
| 09:37:43 |
23.06 |
14 |
3564 |
卖出 |
| 09:37:46 |
23.06 |
2 |
3566 |
卖出 |
| 09:37:49 |
23.06 |
1 |
3567 |
买入 |
| 09:37:55 |
23.02 |
25 |
3592 |
卖出 |
| 09:38:01 |
23.07 |
79 |
3671 |
买入 |
| 09:38:04 |
23.03 |
71 |
3742 |
卖出 |
| 09:38:07 |
23.06 |
78 |
3820 |
买入 |
| 09:38:10 |
23.07 |
150 |
3970 |
买入 |
| 09:38:13 |
23.07 |
15 |
3985 |
买入 |
| 09:38:16 |
23.08 |
57 |
4042 |
买入 |
| 09:38:19 |
23.15 |
108 |
4150 |
买入 |
| 09:38:22 |
23.15 |
1 |
4151 |
卖出 |
| 09:38:25 |
23.15 |
23 |
4174 |
卖出 |
| 09:38:28 |
23.11 |
5 |
4179 |
卖出 |
| 09:38:34 |
23.18 |
5 |
4184 |
买入 |
| 09:38:43 |
23.1 |
2 |
4186 |
卖出 |
| 09:38:46 |
23.1 |
9 |
4195 |
买入 |
| 09:38:49 |
23.1 |
127 |
4322 |
卖出 |
| 09:39:01 |
23.1 |
24 |
4346 |
买入 |
| 09:39:04 |
23.11 |
25 |
4371 |
买入 |
| 09:39:07 |
23.12 |
1 |
4372 |
买入 |
| 09:39:13 |
23.1 |
5 |
4377 |
卖出 |
| 09:39:16 |
23.1 |
3 |
4380 |
卖出 |
| 09:39:28 |
23.11 |
1 |
4381 |
买入 |
| 09:39:31 |
23.1 |
7 |
4388 |
卖出 |
| 09:39:34 |
23.12 |
19 |
4407 |
买入 |
| 09:39:37 |
23.12 |
1 |
4408 |
买入 |
| 09:39:40 |
23.14 |
10 |
4418 |
买入 |
| 09:39:52 |
23.12 |
3 |
4421 |
卖出 |
| 09:39:55 |
23.12 |
3 |
4424 |
卖出 |
| 09:40:04 |
23.11 |
4 |
4428 |
卖出 |
| 09:40:07 |
23.1 |
45 |
4473 |
卖出 |
| 09:40:10 |
23.09 |
9 |
4482 |
卖出 |
| 09:40:13 |
23.09 |
1 |
4483 |
卖出 |
| 09:40:16 |
23.08 |
10 |
4493 |
卖出 |
| 09:40:19 |
23.11 |
30 |
4523 |
买入 |
| 09:40:22 |
23.08 |
17 |
4540 |
卖出 |
| 09:40:25 |
23.06 |
39 |
4579 |
卖出 |
| 09:40:31 |
23.07 |
2 |
4581 |
卖出 |
| 09:40:37 |
23.05 |
1 |
4582 |
卖出 |
| 09:40:43 |
23.07 |
10 |
4592 |
卖出 |
| 09:40:49 |
23.08 |
1 |
4593 |
买入 |
| 09:40:52 |
23.05 |
3 |
4596 |
卖出 |
| 09:41:01 |
23.08 |
9 |
4605 |
买入 |
| 09:41:04 |
23.08 |
1 |
4606 |
卖出 |
| 09:41:07 |
23.1 |
10 |
4616 |
买入 |
| 09:41:10 |
23.05 |
3 |
4619 |
卖出 |
| 09:41:13 |
23.08 |
1 |
4620 |
买入 |
| 09:41:16 |
23.05 |
4 |
4624 |
卖出 |
| 09:41:19 |
23.06 |
3 |
4627 |
买入 |
| 09:41:25 |
23.08 |
12 |
4639 |
买入 |
| 09:41:28 |
23.08 |
5 |
4644 |
买入 |
| 09:41:34 |
23.08 |
2 |
4646 |
买入 |
| 09:41:37 |
23.08 |
5 |
4651 |
卖出 |
| 09:41:40 |
23.08 |
1 |
4652 |
卖出 |
| 09:41:43 |
23.07 |
10 |
4662 |
卖出 |
| 09:41:49 |
23.08 |
3 |
4665 |
买入 |
| 09:41:52 |
23.09 |
4 |
4669 |
买入 |
| 09:41:55 |
23.06 |
2 |
4671 |
卖出 |
| 09:42:01 |
23.06 |
10 |
4681 |
卖出 |
| 09:42:04 |
23.02 |
5 |
4686 |
卖出 |
| 09:42:10 |
23.06 |
13 |
4699 |
买入 |
| 09:42:19 |
23.06 |
3 |
4702 |
买入 |
| 09:42:22 |
23.06 |
10 |
4712 |
买入 |
| 09:42:31 |
23.06 |
4 |
4716 |
买入 |
| 09:42:40 |
23.06 |
3 |
4719 |
买入 |
| 09:42:52 |
23.03 |
3 |
4722 |
卖出 |
| 09:42:58 |
23.06 |
41 |
4763 |
买入 |
| 09:43:01 |
23.06 |
1 |
4764 |
卖出 |
| 09:43:04 |
23.08 |
10 |
4774 |
买入 |
| 09:43:19 |
23.07 |
17 |
4791 |
卖出 |
| 09:43:22 |
23.06 |
1 |
4792 |
卖出 |
| 09:43:28 |
23.06 |
16 |
4808 |
卖出 |
| 09:43:37 |
23.06 |
7 |
4815 |
卖出 |
| 09:43:43 |
23.05 |
2 |
4817 |
卖出 |
| 09:43:46 |
23.05 |
12 |
4829 |
卖出 |
| 09:43:49 |
23.02 |
1 |
4830 |
卖出 |
| 09:43:52 |
23.01 |
7 |
4837 |
卖出 |
| 09:43:55 |
23 |
5 |
4842 |
卖出 |
| 09:44:07 |
23 |
10 |
4852 |
卖出 |
| 09:44:10 |
23.02 |
13 |
4865 |
买入 |
| 09:44:13 |
23.03 |
11 |
4876 |
买入 |
| 09:44:16 |
23.02 |
5 |
4881 |
卖出 |
| 09:44:19 |
23.02 |
7 |
4888 |
买入 |
| 09:44:22 |
23.02 |
8 |
4896 |
卖出 |
| 09:44:25 |
23.02 |
7 |
4903 |
买入 |
| 09:44:31 |
23.02 |
1 |
4904 |
买入 |
| 09:44:34 |
23.02 |
2 |
4906 |
买入 |
| 09:44:37 |
23.02 |
1 |
4907 |
买入 |
| 09:44:40 |
23.04 |
19 |
4926 |
买入 |
| 09:44:43 |
23.01 |
30 |
4956 |
卖出 |
| 09:44:49 |
23.02 |
12 |
4968 |
买入 |
| 09:44:52 |
23.01 |
4 |
4972 |
卖出 |
| 09:44:55 |
23.01 |
7 |
4979 |
卖出 |
| 09:44:58 |
23.01 |
3 |
4982 |
卖出 |
| 09:45:01 |
23.01 |
7 |
4989 |
卖出 |
| 09:45:04 |
23.01 |
5 |
4994 |
卖出 |
| 09:45:07 |
23.01 |
4 |
4998 |
卖出 |
| 09:45:10 |
23.02 |
34 |
5032 |
买入 |
| 09:45:13 |
23 |
12 |
5044 |
卖出 |
| 09:45:16 |
23 |
5 |
5049 |
卖出 |
| 09:45:19 |
22.98 |
105 |
5154 |
卖出 |
| 09:45:22 |
22.97 |
1 |
5155 |
卖出 |
| 09:45:25 |
23.02 |
43 |
5198 |
买入 |
| 09:45:28 |
23.03 |
2 |
5200 |
买入 |
| 09:45:31 |
23.03 |
16 |
5216 |
卖出 |
| 09:45:40 |
23.03 |
5 |
5221 |
买入 |
| 09:45:43 |
23.05 |
4 |
5225 |
买入 |
| 09:45:46 |
23.05 |
8 |
5233 |
买入 |
| 09:45:49 |
23.05 |
1 |
5234 |
买入 |
| 09:45:52 |
23.05 |
35 |
5269 |
买入 |
| 09:45:55 |
23.02 |
3 |
5272 |
卖出 |
| 09:45:58 |
23.04 |
14 |
5286 |
买入 |
| 09:46:01 |
23.05 |
1 |
5287 |
买入 |
| 09:46:04 |
23.05 |
7 |
5294 |
买入 |
| 09:46:07 |
23.05 |
10 |
5304 |
买入 |
| 09:46:10 |
23.06 |
18 |
5322 |
买入 |
| 09:46:13 |
23.06 |
10 |
5332 |
买入 |
| 09:46:19 |
23.07 |
12 |
5344 |
买入 |
| 09:46:22 |
23.06 |
3 |
5347 |
卖出 |
| 09:46:25 |
23.06 |
3 |
5350 |
卖出 |
| 09:46:28 |
23.07 |
3 |
5353 |
买入 |
| 09:46:31 |
23.07 |
3 |
5356 |
卖出 |
| 09:46:37 |
23.08 |
28 |
5384 |
买入 |
| 09:46:40 |
23.07 |
5 |
5389 |
卖出 |
| 09:46:43 |
23.07 |
3 |
5392 |
卖出 |
| 09:46:46 |
23.09 |
12 |
5404 |
买入 |
| 09:46:49 |
23.09 |
29 |
5433 |
卖出 |
| 09:46:52 |
23.07 |
28 |
5461 |
卖出 |
| 09:46:55 |
23.07 |
34 |
5495 |
卖出 |
| 09:47:01 |
23.08 |
4 |
5499 |
卖出 |
| 09:47:04 |
23.1 |
5 |
5504 |
买入 |
| 09:47:10 |
23.1 |
68 |
5572 |
买入 |
| 09:47:13 |
23.08 |
64 |
5636 |
卖出 |
| 09:47:16 |
23.08 |
3 |
5639 |
卖出 |
| 09:47:19 |
23.08 |
4 |
5643 |
卖出 |
| 09:47:22 |
23.08 |
1 |
5644 |
卖出 |
| 09:47:25 |
23.07 |
4 |
5648 |
卖出 |
| 09:47:28 |
23.07 |
5 |
5653 |
卖出 |
| 09:47:31 |
23.07 |
31 |
5684 |
卖出 |
| 09:47:34 |
23.07 |
4 |
5688 |
卖出 |
| 09:47:37 |
23.08 |
7 |
5695 |
买入 |
| 09:47:40 |
23.05 |
5 |
5700 |
卖出 |
| 09:47:46 |
23.08 |
6 |
5706 |
买入 |
| 09:47:49 |
23.05 |
13 |
5719 |
卖出 |
| 09:47:52 |
23.06 |
2 |
5721 |
买入 |
| 09:47:55 |
23.06 |
31 |
5752 |
买入 |
| 09:48:04 |
23.03 |
13 |
5765 |
卖出 |
| 09:48:07 |
23.02 |
3 |
5768 |
卖出 |
| 09:48:10 |
23.05 |
4 |
5772 |
卖出 |
| 09:48:13 |
23.08 |
50 |
5822 |
买入 |
| 09:48:16 |
23.04 |
29 |
5851 |
卖出 |
| 09:48:19 |
23.04 |
3 |
5854 |
卖出 |
| 09:48:28 |
23.05 |
5 |
5859 |
卖出 |
| 09:48:46 |
23.07 |
1 |
5860 |
买入 |