东鹏饮料[605499]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
123.42 |
1 |
1 |
集合竞价 |
| 09:15:04 |
123.21 |
1 |
1 |
集合竞价 |
| 09:15:28 |
121.51 |
5 |
5 |
集合竞价 |
| 09:16:19 |
121 |
7 |
7 |
集合竞价 |
| 09:16:22 |
120.71 |
8 |
8 |
集合竞价 |
| 09:16:40 |
120.71 |
8 |
8 |
集合竞价 |
| 09:17:25 |
120.71 |
8 |
8 |
集合竞价 |
| 09:17:49 |
120.71 |
8 |
8 |
集合竞价 |
| 09:18:34 |
121.51 |
5 |
5 |
集合竞价 |
| 09:18:52 |
121.57 |
5 |
5 |
集合竞价 |
| 09:19:07 |
121.57 |
5 |
5 |
集合竞价 |
| 09:19:52 |
121.6 |
4 |
4 |
集合竞价 |
| 09:20:04 |
122 |
4 |
4 |
集合竞价 |
| 09:20:22 |
121.6 |
5 |
5 |
集合竞价 |
| 09:21:07 |
121 |
14 |
14 |
集合竞价 |
| 09:21:10 |
120.75 |
14 |
14 |
集合竞价 |
| 09:21:55 |
120.88 |
14 |
14 |
集合竞价 |
| 09:22:13 |
120.71 |
18 |
18 |
集合竞价 |
| 09:22:16 |
120.71 |
18 |
18 |
集合竞价 |
| 09:22:28 |
121.01 |
20 |
20 |
集合竞价 |
| 09:22:31 |
121.01 |
21 |
21 |
集合竞价 |
| 09:22:34 |
120.71 |
36 |
36 |
集合竞价 |
| 09:22:37 |
120.71 |
36 |
36 |
集合竞价 |
| 09:22:43 |
120.71 |
37 |
37 |
集合竞价 |
| 09:22:46 |
120.71 |
37 |
37 |
集合竞价 |
| 09:22:49 |
120.71 |
38 |
38 |
集合竞价 |
| 09:23:10 |
120.71 |
38 |
38 |
集合竞价 |
| 09:23:13 |
120.71 |
38 |
38 |
集合竞价 |
| 09:23:22 |
120.72 |
38 |
38 |
集合竞价 |
| 09:23:28 |
120.72 |
38 |
38 |
集合竞价 |
| 09:23:34 |
120.72 |
38 |
38 |
集合竞价 |
| 09:23:37 |
120.75 |
38 |
38 |
集合竞价 |
| 09:23:55 |
120.75 |
39 |
39 |
集合竞价 |
| 09:24:01 |
120.79 |
39 |
39 |
集合竞价 |
| 09:24:04 |
120.88 |
39 |
39 |
集合竞价 |
| 09:24:19 |
120.99 |
39 |
39 |
集合竞价 |
| 09:24:22 |
121 |
40 |
40 |
集合竞价 |
| 09:24:28 |
121 |
41 |
41 |
集合竞价 |
| 09:24:31 |
120.88 |
50 |
50 |
集合竞价 |
| 09:24:34 |
120.92 |
50 |
50 |
集合竞价 |
| 09:24:37 |
120.88 |
53 |
53 |
集合竞价 |
| 09:24:40 |
120.92 |
53 |
53 |
集合竞价 |
| 09:24:43 |
120.88 |
55 |
55 |
集合竞价 |
| 09:24:46 |
121.08 |
58 |
58 |
集合竞价 |
| 09:24:52 |
121.08 |
58 |
58 |
集合竞价 |
| 09:24:55 |
121.08 |
63 |
63 |
集合竞价 |
| 09:24:58 |
121.08 |
83 |
83 |
集合竞价 |
| 09:25:04 |
122 |
84 |
167 |
卖出 |
| 09:30:02 |
122 |
15 |
182 |
卖出 |
| 09:30:05 |
121.66 |
19 |
201 |
卖出 |
| 09:30:08 |
122 |
46 |
247 |
买入 |
| 09:30:11 |
122 |
33 |
280 |
买入 |
| 09:30:14 |
121.89 |
13 |
293 |
卖出 |
| 09:30:17 |
122 |
23 |
316 |
买入 |
| 09:30:20 |
122.67 |
4 |
320 |
买入 |
| 09:30:23 |
122.16 |
18 |
338 |
卖出 |
| 09:30:26 |
122.78 |
6 |
344 |
买入 |
| 09:30:29 |
122.8 |
4 |
348 |
买入 |
| 09:30:32 |
122.98 |
23 |
371 |
买入 |
| 09:30:35 |
123.01 |
42 |
413 |
买入 |
| 09:30:38 |
123 |
4 |
417 |
卖出 |
| 09:30:41 |
123 |
9 |
426 |
卖出 |
| 09:30:44 |
122.76 |
15 |
441 |
卖出 |
| 09:30:47 |
122.76 |
5 |
446 |
买入 |
| 09:30:50 |
122.76 |
4 |
450 |
买入 |
| 09:30:53 |
122.76 |
6 |
456 |
买入 |
| 09:30:56 |
122.78 |
8 |
464 |
买入 |
| 09:30:59 |
122.76 |
1 |
465 |
卖出 |
| 09:31:02 |
122.72 |
9 |
474 |
卖出 |
| 09:31:05 |
122.74 |
12 |
486 |
买入 |
| 09:31:08 |
122.79 |
5 |
491 |
买入 |
| 09:31:11 |
122.98 |
8 |
499 |
买入 |
| 09:31:14 |
122.99 |
11 |
510 |
买入 |
| 09:31:17 |
123 |
8 |
518 |
买入 |
| 09:31:20 |
123.2 |
19 |
537 |
买入 |
| 09:31:23 |
123.2 |
10 |
547 |
买入 |
| 09:31:26 |
123.2 |
4 |
551 |
买入 |
| 09:31:29 |
123.01 |
2 |
553 |
卖出 |
| 09:31:32 |
123.01 |
12 |
565 |
卖出 |
| 09:31:35 |
123.2 |
7 |
572 |
买入 |
| 09:31:38 |
123.2 |
13 |
585 |
买入 |
| 09:31:41 |
123.2 |
2 |
587 |
买入 |
| 09:31:44 |
123 |
8 |
595 |
卖出 |
| 09:31:47 |
123.19 |
1 |
596 |
买入 |
| 09:31:53 |
123.01 |
1 |
597 |
卖出 |
| 09:31:56 |
123.19 |
14 |
611 |
买入 |
| 09:31:59 |
123.18 |
4 |
615 |
卖出 |
| 09:32:02 |
123.19 |
13 |
628 |
买入 |
| 09:32:05 |
123.2 |
20 |
648 |
买入 |
| 09:32:08 |
123.24 |
2 |
650 |
买入 |
| 09:32:11 |
123.42 |
2 |
652 |
买入 |
| 09:32:14 |
123.5 |
1 |
653 |
买入 |
| 09:32:17 |
123.6 |
12 |
665 |
买入 |
| 09:32:20 |
123.5 |
7 |
672 |
卖出 |
| 09:32:23 |
123.5 |
1 |
673 |
卖出 |
| 09:32:32 |
123.5 |
17 |
690 |
卖出 |
| 09:32:35 |
123.5 |
1 |
691 |
卖出 |
| 09:32:38 |
123.42 |
4 |
695 |
卖出 |
| 09:32:41 |
123.39 |
1 |
696 |
卖出 |
| 09:32:44 |
123.39 |
1 |
697 |
卖出 |
| 09:32:47 |
123.31 |
2 |
699 |
卖出 |
| 09:32:50 |
123.49 |
2 |
701 |
买入 |
| 09:32:53 |
123.49 |
1 |
702 |
买入 |
| 09:32:56 |
123.49 |
2 |
704 |
买入 |
| 09:32:59 |
123.31 |
1 |
705 |
卖出 |
| 09:33:02 |
123.49 |
1 |
706 |
买入 |
| 09:33:05 |
123.32 |
7 |
713 |
卖出 |
| 09:33:08 |
123.3 |
6 |
719 |
卖出 |
| 09:33:11 |
123.31 |
17 |
736 |
买入 |
| 09:33:14 |
123.31 |
6 |
742 |
买入 |
| 09:33:17 |
123.31 |
1 |
743 |
买入 |
| 09:33:20 |
123.19 |
1 |
744 |
卖出 |
| 09:33:23 |
123.31 |
8 |
752 |
买入 |
| 09:33:26 |
123.19 |
30 |
782 |
卖出 |
| 09:33:29 |
122.8 |
2 |
784 |
卖出 |
| 09:33:32 |
123.01 |
2 |
786 |
买入 |
| 09:33:35 |
122.8 |
20 |
806 |
卖出 |
| 09:33:38 |
122.8 |
23 |
829 |
买入 |
| 09:33:41 |
122.35 |
18 |
847 |
卖出 |
| 09:33:44 |
122.8 |
19 |
866 |
买入 |
| 09:33:47 |
123.01 |
5 |
871 |
买入 |
| 09:33:53 |
123.19 |
13 |
884 |
买入 |
| 09:33:56 |
123.22 |
3 |
887 |
买入 |
| 09:33:59 |
123.31 |
2 |
889 |
买入 |
| 09:34:02 |
123.22 |
5 |
894 |
卖出 |
| 09:34:05 |
123.31 |
7 |
901 |
买入 |
| 09:34:08 |
123.23 |
13 |
914 |
卖出 |
| 09:34:11 |
123.24 |
2 |
916 |
买入 |
| 09:34:14 |
123.31 |
10 |
926 |
买入 |
| 09:34:20 |
123.01 |
6 |
932 |
卖出 |
| 09:34:23 |
122.8 |
3 |
935 |
卖出 |
| 09:34:26 |
123.21 |
6 |
941 |
买入 |
| 09:34:32 |
122.8 |
4 |
945 |
卖出 |
| 09:34:35 |
122.8 |
4 |
949 |
卖出 |
| 09:34:38 |
122.59 |
7 |
956 |
卖出 |
| 09:34:41 |
122.5 |
4 |
960 |
卖出 |
| 09:34:44 |
122.56 |
4 |
964 |
买入 |
| 09:34:47 |
122.2 |
7 |
971 |
卖出 |
| 09:34:53 |
122.36 |
1 |
972 |
卖出 |
| 09:34:56 |
122.14 |
5 |
977 |
卖出 |
| 09:34:59 |
122.5 |
6 |
983 |
买入 |
| 09:35:02 |
122.01 |
2 |
985 |
卖出 |
| 09:35:05 |
122.5 |
52 |
1037 |
买入 |
| 09:35:08 |
122.01 |
2 |
1039 |
卖出 |
| 09:35:11 |
122.02 |
1 |
1040 |
卖出 |
| 09:35:14 |
122 |
27 |
1067 |
卖出 |
| 09:35:17 |
121.96 |
14 |
1081 |
卖出 |
| 09:35:20 |
121.8 |
7 |
1088 |
卖出 |
| 09:35:23 |
121.66 |
13 |
1101 |
卖出 |
| 09:35:26 |
121.8 |
23 |
1124 |
买入 |
| 09:35:29 |
121.5 |
6 |
1130 |
卖出 |
| 09:35:32 |
121.4 |
9 |
1139 |
卖出 |
| 09:35:35 |
121.2 |
7 |
1146 |
卖出 |
| 09:35:38 |
121.38 |
17 |
1163 |
买入 |
| 09:35:41 |
121.13 |
18 |
1181 |
卖出 |
| 09:35:44 |
121.09 |
9 |
1190 |
卖出 |
| 09:35:47 |
121.11 |
40 |
1230 |
买入 |
| 09:35:50 |
121.47 |
7 |
1237 |
买入 |
| 09:35:53 |
121.46 |
52 |
1289 |
卖出 |
| 09:35:56 |
121.21 |
62 |
1351 |
买入 |
| 09:35:59 |
121.6 |
32 |
1383 |
买入 |
| 09:36:02 |
121.15 |
52 |
1435 |
卖出 |
| 09:36:05 |
121.18 |
29 |
1464 |
买入 |
| 09:36:11 |
121.57 |
18 |
1482 |
买入 |
| 09:36:14 |
121.58 |
3 |
1485 |
买入 |
| 09:36:17 |
121.88 |
4 |
1489 |
买入 |
| 09:36:20 |
121.32 |
2 |
1491 |
卖出 |
| 09:36:23 |
121.29 |
4 |
1495 |
卖出 |
| 09:36:26 |
121.32 |
10 |
1505 |
买入 |
| 09:36:29 |
121.05 |
139 |
1644 |
卖出 |
| 09:36:32 |
121.01 |
74 |
1718 |
卖出 |
| 09:36:35 |
121.01 |
6 |
1724 |
卖出 |
| 09:36:38 |
121.05 |
13 |
1737 |
买入 |
| 09:36:41 |
121.05 |
17 |
1754 |
买入 |
| 09:36:44 |
121 |
90 |
1844 |
卖出 |
| 09:36:47 |
121.05 |
16 |
1860 |
买入 |
| 09:36:50 |
121.57 |
38 |
1898 |
买入 |
| 09:36:53 |
121.57 |
11 |
1909 |
买入 |
| 09:36:59 |
121.18 |
3 |
1912 |
卖出 |
| 09:37:02 |
121.15 |
14 |
1926 |
买入 |
| 09:37:05 |
121.18 |
9 |
1935 |
买入 |
| 09:37:08 |
121.18 |
3 |
1938 |
卖出 |
| 09:37:11 |
121.7 |
11 |
1949 |
买入 |
| 09:37:14 |
121.7 |
5 |
1954 |
买入 |
| 09:37:17 |
121.3 |
2 |
1956 |
卖出 |
| 09:37:20 |
121.36 |
2 |
1958 |
买入 |
| 09:37:23 |
121.4 |
1 |
1959 |
买入 |
| 09:37:26 |
121.2 |
4 |
1963 |
卖出 |
| 09:37:32 |
121.17 |
5 |
1968 |
卖出 |
| 09:37:35 |
121.3 |
2 |
1970 |
买入 |
| 09:37:38 |
121.21 |
1 |
1971 |
卖出 |
| 09:37:41 |
121.3 |
1 |
1972 |
买入 |
| 09:37:47 |
121.29 |
1 |
1973 |
买入 |
| 09:37:50 |
121.29 |
2 |
1975 |
买入 |
| 09:37:53 |
121.3 |
7 |
1982 |
买入 |
| 09:37:56 |
121.3 |
1 |
1983 |
卖出 |
| 09:37:59 |
121.3 |
5 |
1988 |
卖出 |
| 09:38:05 |
121.3 |
3 |
1991 |
卖出 |
| 09:38:17 |
121.4 |
6 |
1997 |
买入 |
| 09:38:23 |
121.33 |
5 |
2002 |
卖出 |
| 09:38:26 |
121.4 |
4 |
2006 |
买入 |
| 09:38:29 |
121.52 |
6 |
2012 |
买入 |
| 09:38:35 |
121.52 |
7 |
2019 |
买入 |
| 09:38:38 |
121.34 |
4 |
2023 |
卖出 |
| 09:38:44 |
121.51 |
3 |
2026 |
买入 |
| 09:38:47 |
121.51 |
1 |
2027 |
买入 |
| 09:38:50 |
121.35 |
6 |
2033 |
卖出 |
| 09:38:53 |
121.53 |
13 |
2046 |
买入 |
| 09:38:56 |
121.35 |
6 |
2052 |
卖出 |
| 09:38:59 |
121.35 |
1 |
2053 |
买入 |
| 09:39:05 |
121.51 |
7 |
2060 |
卖出 |
| 09:39:08 |
121.36 |
1 |
2061 |
卖出 |
| 09:39:11 |
121.53 |
5 |
2066 |
买入 |
| 09:39:14 |
121.36 |
3 |
2069 |
卖出 |
| 09:39:17 |
121.36 |
1 |
2070 |
买入 |
| 09:39:23 |
121.36 |
3 |
2073 |
卖出 |
| 09:39:29 |
121.55 |
6 |
2079 |
买入 |
| 09:39:32 |
121.36 |
3 |
2082 |
卖出 |
| 09:39:35 |
121.35 |
10 |
2092 |
卖出 |
| 09:39:38 |
121.36 |
2 |
2094 |
买入 |
| 09:39:44 |
121.35 |
5 |
2099 |
卖出 |
| 09:39:47 |
121.3 |
34 |
2133 |
卖出 |
| 09:39:50 |
121.21 |
11 |
2144 |
卖出 |
| 09:39:53 |
121.1 |
37 |
2181 |
卖出 |
| 09:39:56 |
121.04 |
11 |
2192 |
卖出 |
| 09:39:59 |
121.01 |
13 |
2205 |
卖出 |
| 09:40:02 |
120.72 |
74 |
2279 |
卖出 |
| 09:40:05 |
120.71 |
9 |
2288 |
卖出 |
| 09:40:08 |
120.7 |
19 |
2307 |
卖出 |
| 09:40:11 |
120.66 |
2 |
2309 |
卖出 |
| 09:40:14 |
120.66 |
10 |
2319 |
买入 |
| 09:40:17 |
120.66 |
12 |
2331 |
买入 |
| 09:40:20 |
120.51 |
5 |
2336 |
卖出 |
| 09:40:23 |
120.5 |
2 |
2338 |
卖出 |
| 09:40:26 |
120.51 |
3 |
2341 |
买入 |
| 09:40:29 |
120.52 |
14 |
2355 |
买入 |
| 09:40:32 |
120.51 |
15 |
2370 |
卖出 |
| 09:40:35 |
120.66 |
4 |
2374 |
买入 |
| 09:40:38 |
120.67 |
2 |
2376 |
买入 |
| 09:40:41 |
120.7 |
4 |
2380 |
买入 |
| 09:40:44 |
120.72 |
3 |
2383 |
买入 |
| 09:40:47 |
120.68 |
1 |
2384 |
卖出 |
| 09:40:50 |
120.73 |
5 |
2389 |
买入 |
| 09:40:53 |
120.68 |
3 |
2392 |
卖出 |
| 09:40:56 |
120.7 |
1 |
2393 |
买入 |
| 09:40:59 |
120.7 |
2 |
2395 |
卖出 |
| 09:41:02 |
120.7 |
6 |
2401 |
卖出 |
| 09:41:05 |
120.71 |
3 |
2404 |
卖出 |
| 09:41:08 |
120.74 |
13 |
2417 |
买入 |
| 09:41:11 |
120.73 |
3 |
2420 |
卖出 |
| 09:41:14 |
120.71 |
2 |
2422 |
卖出 |
| 09:41:17 |
120.87 |
12 |
2434 |
买入 |
| 09:41:20 |
120.7 |
1 |
2435 |
卖出 |
| 09:41:23 |
120.73 |
3 |
2438 |
买入 |
| 09:41:26 |
120.73 |
2 |
2440 |
买入 |
| 09:41:29 |
120.7 |
1 |
2441 |
卖出 |
| 09:41:35 |
120.7 |
5 |
2446 |
卖出 |
| 09:41:38 |
120.89 |
36 |
2482 |
买入 |
| 09:41:41 |
120.86 |
10 |
2492 |
买入 |
| 09:41:44 |
120.86 |
4 |
2496 |
卖出 |
| 09:41:56 |
120.8 |
1 |
2497 |
买入 |
| 09:41:59 |
120.8 |
1 |
2498 |
买入 |
| 09:42:08 |
120.8 |
6 |
2504 |
买入 |
| 09:42:11 |
120.8 |
1 |
2505 |
买入 |
| 09:42:14 |
120.8 |
2 |
2507 |
卖出 |
| 09:42:17 |
120.8 |
1 |
2508 |
买入 |
| 09:42:20 |
120.8 |
1 |
2509 |
买入 |
| 09:42:23 |
120.6 |
3 |
2512 |
卖出 |
| 09:42:26 |
120.59 |
3 |
2515 |
卖出 |
| 09:42:29 |
120.55 |
2 |
2517 |
卖出 |
| 09:42:32 |
120.56 |
1 |
2518 |
买入 |
| 09:42:35 |
120.54 |
2 |
2520 |
卖出 |
| 09:42:38 |
120.56 |
1 |
2521 |
买入 |
| 09:42:41 |
120.55 |
1 |
2522 |
买入 |
| 09:42:44 |
120.58 |
2 |
2524 |
买入 |
| 09:42:47 |
120.6 |
7 |
2531 |
买入 |
| 09:42:53 |
120.6 |
20 |
2551 |
卖出 |
| 09:42:56 |
120.6 |
2 |
2553 |
卖出 |
| 09:42:59 |
120.55 |
2 |
2555 |
卖出 |
| 09:43:02 |
120.54 |
2 |
2557 |
卖出 |
| 09:43:08 |
120.59 |
1 |
2558 |
卖出 |
| 09:43:14 |
120.6 |
8 |
2566 |
买入 |
| 09:43:17 |
120.6 |
3 |
2569 |
买入 |
| 09:43:20 |
120.58 |
1 |
2570 |
卖出 |
| 09:43:23 |
120.55 |
1 |
2571 |
卖出 |
| 09:43:29 |
120.53 |
3 |
2574 |
卖出 |
| 09:43:32 |
120.52 |
4 |
2578 |
卖出 |
| 09:43:35 |
120.3 |
86 |
2664 |
卖出 |
| 09:43:38 |
120.29 |
8 |
2672 |
卖出 |
| 09:43:41 |
120.3 |
1 |
2673 |
买入 |
| 09:43:44 |
120.2 |
3 |
2676 |
卖出 |
| 09:43:47 |
120.24 |
2 |
2678 |
买入 |
| 09:43:50 |
120.24 |
1 |
2679 |
买入 |
| 09:43:53 |
120.32 |
9 |
2688 |
买入 |
| 09:43:56 |
120.34 |
6 |
2694 |
买入 |
| 09:43:59 |
120.34 |
5 |
2699 |
买入 |
| 09:44:02 |
120.34 |
2 |
2701 |
卖出 |
| 09:44:05 |
120.31 |
5 |
2706 |
买入 |
| 09:44:11 |
120.26 |
6 |
2712 |
卖出 |
| 09:44:14 |
120.2 |
47 |
2759 |
卖出 |