燕塘乳业[002732]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.99 |
6 |
6 |
集合竞价 |
| 09:15:36 |
17.99 |
5 |
5 |
集合竞价 |
| 09:18:00 |
17.99 |
6 |
6 |
集合竞价 |
| 09:18:18 |
17.99 |
6 |
6 |
集合竞价 |
| 09:18:27 |
17.99 |
6 |
6 |
集合竞价 |
| 09:18:36 |
17.99 |
9 |
9 |
集合竞价 |
| 09:19:39 |
17.95 |
20 |
20 |
集合竞价 |
| 09:19:57 |
17.95 |
20 |
20 |
集合竞价 |
| 09:20:09 |
17.95 |
21 |
21 |
集合竞价 |
| 09:20:27 |
17.95 |
36 |
36 |
集合竞价 |
| 09:21:12 |
17.95 |
38 |
38 |
集合竞价 |
| 09:21:21 |
17.95 |
39 |
39 |
集合竞价 |
| 09:21:57 |
17.95 |
39 |
39 |
集合竞价 |
| 09:22:15 |
17.95 |
59 |
59 |
集合竞价 |
| 09:22:24 |
17.95 |
59 |
59 |
集合竞价 |
| 09:22:51 |
17.95 |
59 |
59 |
集合竞价 |
| 09:23:27 |
17.95 |
59 |
59 |
集合竞价 |
| 09:23:54 |
17.95 |
59 |
59 |
集合竞价 |
| 09:24:03 |
17.95 |
59 |
59 |
集合竞价 |
| 09:24:12 |
17.94 |
61 |
61 |
集合竞价 |
| 09:24:30 |
17.94 |
64 |
64 |
集合竞价 |
| 09:24:39 |
17.95 |
109 |
109 |
集合竞价 |
| 09:24:48 |
17.95 |
116 |
116 |
集合竞价 |
| 09:24:57 |
17.95 |
165 |
165 |
集合竞价 |
| 09:25:00 |
17.95 |
216 |
381 |
卖出 |
| 09:30:00 |
17.98 |
8 |
389 |
买入 |
| 09:30:03 |
17.95 |
162 |
551 |
卖出 |
| 09:30:06 |
17.91 |
23 |
574 |
卖出 |
| 09:30:09 |
17.91 |
26 |
600 |
卖出 |
| 09:30:12 |
17.91 |
39 |
639 |
买入 |
| 09:30:15 |
17.88 |
7 |
646 |
卖出 |
| 09:30:18 |
17.88 |
15 |
661 |
买入 |
| 09:30:21 |
17.85 |
4 |
665 |
卖出 |
| 09:30:24 |
17.83 |
18 |
683 |
卖出 |
| 09:30:27 |
17.83 |
9 |
692 |
卖出 |
| 09:30:30 |
17.82 |
5 |
697 |
卖出 |
| 09:30:33 |
17.82 |
9 |
706 |
卖出 |
| 09:30:36 |
17.82 |
6 |
712 |
卖出 |
| 09:30:39 |
17.82 |
1 |
713 |
卖出 |
| 09:30:42 |
17.8 |
65 |
778 |
卖出 |
| 09:30:45 |
17.72 |
40 |
818 |
卖出 |
| 09:30:48 |
17.73 |
2 |
820 |
卖出 |
| 09:30:54 |
17.74 |
4 |
824 |
卖出 |
| 09:30:57 |
17.74 |
23 |
847 |
卖出 |
| 09:31:00 |
17.79 |
10 |
857 |
买入 |
| 09:31:03 |
17.78 |
5 |
862 |
卖出 |
| 09:31:06 |
17.78 |
10 |
872 |
卖出 |
| 09:31:09 |
17.79 |
2 |
874 |
买入 |
| 09:31:15 |
17.8 |
3 |
877 |
买入 |
| 09:31:18 |
17.8 |
3 |
880 |
买入 |
| 09:31:21 |
17.78 |
26 |
906 |
卖出 |
| 09:31:24 |
17.79 |
15 |
921 |
买入 |
| 09:31:27 |
17.79 |
60 |
981 |
买入 |
| 09:31:30 |
17.8 |
1 |
982 |
买入 |
| 09:31:33 |
17.8 |
15 |
997 |
买入 |
| 09:31:36 |
17.8 |
3 |
1000 |
卖出 |
| 09:31:45 |
17.81 |
6 |
1006 |
买入 |
| 09:31:48 |
17.8 |
20 |
1026 |
卖出 |
| 09:31:51 |
17.8 |
2 |
1028 |
买入 |
| 09:31:54 |
17.8 |
15 |
1043 |
买入 |
| 09:31:57 |
17.8 |
2 |
1045 |
买入 |
| 09:32:00 |
17.8 |
56 |
1101 |
买入 |
| 09:32:06 |
17.8 |
3 |
1104 |
卖出 |
| 09:32:12 |
17.85 |
202 |
1306 |
买入 |
| 09:32:15 |
17.86 |
5 |
1311 |
买入 |
| 09:32:18 |
17.88 |
18 |
1329 |
买入 |
| 09:32:21 |
17.88 |
3 |
1332 |
买入 |
| 09:32:24 |
17.88 |
1 |
1333 |
买入 |
| 09:32:27 |
17.89 |
1 |
1334 |
买入 |
| 09:32:30 |
17.9 |
10 |
1344 |
买入 |
| 09:32:33 |
17.89 |
7 |
1351 |
卖出 |
| 09:32:36 |
17.88 |
1 |
1352 |
买入 |
| 09:32:45 |
17.86 |
1 |
1353 |
卖出 |
| 09:32:54 |
17.86 |
1 |
1354 |
卖出 |
| 09:32:57 |
17.86 |
31 |
1385 |
卖出 |
| 09:33:00 |
17.86 |
21 |
1406 |
买入 |
| 09:33:03 |
17.86 |
25 |
1431 |
买入 |
| 09:33:06 |
17.87 |
4 |
1435 |
买入 |
| 09:33:09 |
17.86 |
4 |
1439 |
卖出 |
| 09:33:12 |
17.86 |
14 |
1453 |
卖出 |
| 09:33:15 |
17.86 |
5 |
1458 |
买入 |
| 09:33:21 |
17.86 |
26 |
1484 |
买入 |
| 09:33:24 |
17.89 |
25 |
1509 |
买入 |
| 09:33:27 |
17.86 |
1 |
1510 |
卖出 |
| 09:33:33 |
17.86 |
2 |
1512 |
卖出 |
| 09:33:36 |
17.87 |
6 |
1518 |
买入 |
| 09:33:39 |
17.86 |
2 |
1520 |
买入 |
| 09:33:45 |
17.86 |
10 |
1530 |
买入 |
| 09:33:48 |
17.86 |
2 |
1532 |
卖出 |
| 09:33:54 |
17.86 |
3 |
1535 |
卖出 |
| 09:33:57 |
17.86 |
1 |
1536 |
卖出 |
| 09:34:03 |
17.86 |
20 |
1556 |
卖出 |
| 09:34:06 |
17.87 |
1 |
1557 |
买入 |
| 09:34:09 |
17.86 |
6 |
1563 |
卖出 |
| 09:34:18 |
17.86 |
1 |
1564 |
卖出 |
| 09:34:21 |
17.86 |
9 |
1573 |
卖出 |
| 09:34:24 |
17.86 |
2 |
1575 |
买入 |
| 09:34:27 |
17.85 |
45 |
1620 |
卖出 |
| 09:34:36 |
17.82 |
1 |
1621 |
卖出 |
| 09:34:39 |
17.85 |
9 |
1630 |
买入 |
| 09:34:42 |
17.82 |
36 |
1666 |
卖出 |
| 09:34:45 |
17.82 |
2 |
1668 |
卖出 |
| 09:34:48 |
17.82 |
9 |
1677 |
卖出 |
| 09:34:51 |
17.83 |
3 |
1680 |
卖出 |
| 09:34:54 |
17.83 |
3 |
1683 |
卖出 |
| 09:34:57 |
17.83 |
2 |
1685 |
卖出 |
| 09:35:09 |
17.83 |
8 |
1693 |
卖出 |
| 09:35:12 |
17.84 |
21 |
1714 |
买入 |
| 09:35:15 |
17.84 |
7 |
1721 |
买入 |
| 09:35:18 |
17.84 |
7 |
1728 |
卖出 |
| 09:35:21 |
17.84 |
4 |
1732 |
卖出 |
| 09:35:24 |
17.84 |
2 |
1734 |
买入 |
| 09:35:27 |
17.84 |
50 |
1784 |
买入 |
| 09:35:33 |
17.84 |
6 |
1790 |
买入 |
| 09:35:36 |
17.83 |
2 |
1792 |
卖出 |
| 09:35:45 |
17.82 |
15 |
1807 |
卖出 |
| 09:35:57 |
17.82 |
13 |
1820 |
卖出 |
| 09:36:03 |
17.8 |
94 |
1914 |
卖出 |
| 09:36:06 |
17.81 |
50 |
1964 |
买入 |
| 09:36:18 |
17.8 |
2 |
1966 |
卖出 |
| 09:36:24 |
17.81 |
6 |
1972 |
买入 |
| 09:36:33 |
17.83 |
3 |
1975 |
买入 |
| 09:36:36 |
17.84 |
21 |
1996 |
买入 |
| 09:36:39 |
17.83 |
8 |
2004 |
卖出 |
| 09:36:45 |
17.84 |
3 |
2007 |
买入 |
| 09:36:48 |
17.84 |
1 |
2008 |
买入 |
| 09:36:54 |
17.84 |
20 |
2028 |
买入 |
| 09:37:03 |
17.84 |
4 |
2032 |
买入 |
| 09:37:12 |
17.85 |
3 |
2035 |
买入 |
| 09:37:21 |
17.84 |
1 |
2036 |
买入 |
| 09:37:33 |
17.83 |
18 |
2054 |
卖出 |
| 09:37:36 |
17.83 |
4 |
2058 |
买入 |
| 09:37:42 |
17.83 |
3 |
2061 |
买入 |
| 09:37:45 |
17.84 |
1 |
2062 |
买入 |
| 09:37:48 |
17.83 |
8 |
2070 |
卖出 |
| 09:37:54 |
17.83 |
2 |
2072 |
买入 |
| 09:37:57 |
17.83 |
5 |
2077 |
卖出 |
| 09:38:15 |
17.82 |
35 |
2112 |
卖出 |
| 09:38:27 |
17.84 |
50 |
2162 |
买入 |
| 09:38:33 |
17.83 |
2 |
2164 |
买入 |
| 09:38:36 |
17.83 |
1 |
2165 |
买入 |
| 09:38:39 |
17.85 |
67 |
2232 |
买入 |
| 09:38:45 |
17.86 |
6 |
2238 |
卖出 |
| 09:39:00 |
17.89 |
2 |
2240 |
买入 |
| 09:39:03 |
17.88 |
5 |
2245 |
卖出 |
| 09:39:18 |
17.89 |
1 |
2246 |
买入 |
| 09:39:30 |
17.91 |
5 |
2251 |
买入 |
| 09:39:42 |
17.91 |
2 |
2253 |
买入 |
| 09:39:57 |
17.92 |
10 |
2263 |
买入 |
| 09:40:12 |
17.92 |
10 |
2273 |
卖出 |
| 09:40:21 |
17.92 |
1 |
2274 |
卖出 |
| 09:40:24 |
17.94 |
1 |
2275 |
买入 |
| 09:40:30 |
17.92 |
51 |
2326 |
卖出 |
| 09:40:42 |
17.94 |
3 |
2329 |
卖出 |
| 09:40:51 |
17.94 |
1 |
2330 |
卖出 |
| 09:40:54 |
17.94 |
29 |
2359 |
卖出 |
| 09:41:00 |
17.95 |
24 |
2383 |
买入 |
| 09:41:09 |
17.97 |
14 |
2397 |
买入 |
| 09:41:12 |
17.95 |
7 |
2404 |
卖出 |
| 09:41:15 |
17.97 |
1 |
2405 |
买入 |
| 09:41:36 |
17.97 |
9 |
2414 |
买入 |
| 09:41:48 |
17.98 |
46 |
2460 |
买入 |
| 09:42:06 |
17.98 |
59 |
2519 |
卖出 |
| 09:42:18 |
18 |
44 |
2563 |
买入 |
| 09:42:24 |
18 |
36 |
2599 |
卖出 |
| 09:42:33 |
18 |
14 |
2613 |
卖出 |
| 09:42:36 |
18 |
40 |
2653 |
买入 |
| 09:43:03 |
18.07 |
70 |
2723 |
买入 |
| 09:43:21 |
18.07 |
3 |
2726 |
买入 |
| 09:43:24 |
18.07 |
5 |
2731 |
买入 |
| 09:43:33 |
18.03 |
25 |
2756 |
卖出 |
| 09:43:39 |
18.03 |
10 |
2766 |
买入 |
| 09:43:42 |
18.03 |
1 |
2767 |
买入 |
| 09:43:48 |
18.03 |
1 |
2768 |
买入 |
| 09:43:51 |
18.07 |
2 |
2770 |
买入 |
| 09:43:54 |
18.07 |
1 |
2771 |
买入 |
| 09:44:03 |
18.04 |
10 |
2781 |
卖出 |
| 09:44:06 |
18.04 |
1 |
2782 |
买入 |
| 09:44:18 |
18.03 |
5 |
2787 |
卖出 |
| 09:44:21 |
18.04 |
5 |
2792 |
买入 |
| 09:44:24 |
18.03 |
166 |
2958 |
卖出 |
| 09:44:27 |
18.04 |
25 |
2983 |
买入 |
| 09:44:33 |
18.03 |
10 |
2993 |
卖出 |
| 09:44:42 |
18.04 |
30 |
3023 |
买入 |
| 09:45:06 |
18.03 |
10 |
3033 |
卖出 |
| 09:45:09 |
18.02 |
50 |
3083 |
卖出 |
| 09:45:36 |
18.02 |
10 |
3093 |
卖出 |
| 09:45:45 |
18.01 |
49 |
3142 |
卖出 |
| 09:45:51 |
18.01 |
10 |
3152 |
买入 |
| 09:45:54 |
18 |
2 |
3154 |
卖出 |
| 09:46:09 |
18.01 |
56 |
3210 |
买入 |
| 09:46:12 |
18.02 |
74 |
3284 |
买入 |
| 09:46:15 |
18.04 |
1 |
3285 |
买入 |
| 09:46:21 |
18.04 |
1 |
3286 |
买入 |
| 09:46:30 |
18.02 |
25 |
3311 |
卖出 |
| 09:46:36 |
18.02 |
3 |
3314 |
买入 |
| 09:47:06 |
18.02 |
2 |
3316 |
买入 |
| 09:47:39 |
18.02 |
1 |
3317 |
卖出 |
| 09:47:51 |
18.02 |
7 |
3324 |
卖出 |
| 09:47:54 |
18.02 |
50 |
3374 |
卖出 |
| 09:48:00 |
18.02 |
1 |
3375 |
买入 |
| 09:48:09 |
18.02 |
5 |
3380 |
买入 |
| 09:48:12 |
18.02 |
16 |
3396 |
买入 |
| 09:48:15 |
18.02 |
1 |
3397 |
买入 |
| 09:48:18 |
18.02 |
1 |
3398 |
买入 |
| 09:48:42 |
18.02 |
6 |
3404 |
买入 |
| 09:48:51 |
18.02 |
18 |
3422 |
买入 |
| 09:49:30 |
18.02 |
4 |
3426 |
卖出 |
| 09:49:51 |
18.03 |
25 |
3451 |
卖出 |
| 09:50:12 |
18.03 |
1 |
3452 |
买入 |
| 09:50:30 |
18.02 |
10 |
3462 |
卖出 |
| 09:50:36 |
18.03 |
14 |
3476 |
买入 |
| 09:51:06 |
18.02 |
20 |
3496 |
卖出 |
| 09:51:30 |
18.04 |
18 |
3514 |
买入 |
| 09:51:33 |
18.04 |
1 |
3515 |
买入 |
| 09:51:39 |
18.04 |
7 |
3522 |
卖出 |
| 09:51:45 |
18.04 |
3 |
3525 |
买入 |
| 09:51:48 |
18.04 |
11 |
3536 |
买入 |
| 09:51:51 |
18.04 |
1 |
3537 |
买入 |
| 09:52:00 |
18.03 |
25 |
3562 |
卖出 |
| 09:52:18 |
18.03 |
1 |
3563 |
买入 |
| 09:52:21 |
18.03 |
14 |
3577 |
买入 |
| 09:53:03 |
18.07 |
11 |
3588 |
买入 |
| 09:53:06 |
18.08 |
1 |
3589 |
买入 |
| 09:53:09 |
18.08 |
6 |
3595 |
买入 |
| 09:53:15 |
18.09 |
1 |
3596 |
买入 |
| 09:53:21 |
18.1 |
4 |
3600 |
买入 |
| 09:53:42 |
18.1 |
5 |
3605 |
买入 |
| 09:54:06 |
18.09 |
8 |
3613 |
卖出 |
| 09:54:09 |
18.1 |
7 |
3620 |
买入 |
| 09:54:12 |
18.1 |
1 |
3621 |
卖出 |
| 09:54:33 |
18.1 |
10 |
3631 |
卖出 |
| 09:54:54 |
18.1 |
5 |
3636 |
卖出 |
| 09:55:06 |
18.11 |
1 |
3637 |
卖出 |
| 09:55:33 |
18.14 |
16 |
3653 |
买入 |
| 09:55:42 |
18.11 |
3 |
3656 |
卖出 |
| 09:56:24 |
18.14 |
1 |
3657 |
卖出 |
| 09:56:42 |
18.14 |
1 |
3658 |
买入 |
| 09:56:48 |
18.15 |
25 |
3683 |
买入 |
| 09:56:51 |
18.16 |
12 |
3695 |
买入 |
| 09:56:54 |
18.14 |
7 |
3702 |
卖出 |
| 09:57:03 |
18.16 |
10 |
3712 |
买入 |
| 09:57:09 |
18.14 |
7 |
3719 |
卖出 |
| 09:57:12 |
18.16 |
20 |
3739 |
买入 |
| 09:57:15 |
18.14 |
4 |
3743 |
卖出 |
| 09:57:18 |
18.16 |
32 |
3775 |
买入 |
| 09:57:21 |
18.13 |
3 |
3778 |
卖出 |
| 09:57:45 |
18.14 |
3 |
3781 |
卖出 |
| 09:57:57 |
18.15 |
5 |
3786 |
买入 |
| 09:58:00 |
18.13 |
5 |
3791 |
卖出 |
| 09:58:09 |
18.12 |
12 |
3803 |
卖出 |
| 09:58:15 |
18.13 |
1 |
3804 |
卖出 |
| 09:58:27 |
18.11 |
10 |
3814 |
卖出 |
| 09:58:33 |
18.12 |
1 |
3815 |
买入 |
| 09:58:36 |
18.11 |
1 |
3816 |
卖出 |
| 09:58:48 |
18.06 |
3 |
3819 |
卖出 |
| 09:59:24 |
18.07 |
1 |
3820 |
卖出 |
| 10:00:42 |
18.1 |
1 |
3821 |
买入 |
| 10:00:45 |
18.1 |
2 |
3823 |
买入 |
| 10:01:03 |
18.11 |
1 |
3824 |
买入 |
| 10:01:06 |
18.11 |
1 |
3825 |
卖出 |
| 10:01:09 |
18.12 |
4 |
3829 |
买入 |
| 10:01:15 |
18.15 |
2 |
3831 |
买入 |
| 10:01:27 |
18.15 |
3 |
3834 |
买入 |
| 10:01:33 |
18.13 |
5 |
3839 |
卖出 |
| 10:01:36 |
18.13 |
5 |
3844 |
买入 |
| 10:01:42 |
18.13 |
1 |
3845 |
买入 |
| 10:01:57 |
18.18 |
1 |
3846 |
买入 |
| 10:02:03 |
18.15 |
4 |
3850 |
买入 |
| 10:02:27 |
18.15 |
1 |
3851 |
卖出 |
| 10:02:36 |
18.15 |
9 |
3860 |
卖出 |
| 10:02:39 |
18.15 |
1 |
3861 |
买入 |
| 10:02:45 |
18.14 |
38 |
3899 |
卖出 |
| 10:02:48 |
18.14 |
19 |
3918 |
卖出 |
| 10:02:54 |
18.13 |
8 |
3926 |
卖出 |
| 10:03:18 |
18.1 |
3 |
3929 |
卖出 |
| 10:03:24 |
18.06 |
1 |
3930 |
卖出 |
| 10:04:39 |
18.1 |
1 |
3931 |
买入 |
| 10:05:06 |
18.1 |
50 |
3981 |
买入 |
| 10:05:15 |
18.09 |
3 |
3984 |
卖出 |
| 10:05:18 |
18.09 |
1 |
3985 |
买入 |
| 10:05:30 |
18.08 |
2 |
3987 |
卖出 |
| 10:05:36 |
18.08 |
5 |
3992 |
买入 |
| 10:05:42 |
18.08 |
502 |
4494 |
买入 |
| 10:05:45 |
18.07 |
8 |
4502 |
卖出 |
| 10:05:48 |
18.08 |
1 |
4503 |
买入 |
| 10:05:54 |
18.08 |
4 |
4507 |
买入 |
| 10:05:57 |
18.08 |
4 |
4511 |
买入 |
| 10:06:09 |
18.08 |
1 |
4512 |
买入 |
| 10:06:12 |
18.08 |
1 |
4513 |
买入 |
| 10:06:18 |
18.08 |
5 |
4518 |
买入 |
| 10:06:21 |
18.08 |
2 |
4520 |
卖出 |
| 10:06:27 |
18.08 |
3 |
4523 |
买入 |
| 10:06:54 |
18.07 |
8 |
4531 |
卖出 |
| 10:07:54 |
18.02 |
57 |
4588 |
卖出 |
| 10:08:21 |
18.02 |
56 |
4644 |
卖出 |
| 10:08:42 |
18.02 |
8 |
4652 |
卖出 |
| 10:08:45 |
18.03 |
4 |
4656 |
买入 |
| 10:08:48 |
18.07 |
1 |
4657 |
买入 |
| 10:09:12 |
18.07 |
2 |
4659 |
买入 |