东鹏饮料[605499]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
123.6 |
3 |
3 |
集合竞价 |
| 09:15:05 |
123 |
4 |
4 |
集合竞价 |
| 09:15:11 |
123.78 |
8 |
8 |
集合竞价 |
| 09:15:47 |
123.6 |
8 |
8 |
集合竞价 |
| 09:16:11 |
123.6 |
8 |
8 |
集合竞价 |
| 09:16:26 |
123.6 |
8 |
8 |
集合竞价 |
| 09:16:29 |
123.6 |
8 |
8 |
集合竞价 |
| 09:16:35 |
123.4 |
8 |
8 |
集合竞价 |
| 09:17:02 |
123.4 |
8 |
8 |
集合竞价 |
| 09:17:05 |
123.4 |
8 |
8 |
集合竞价 |
| 09:17:14 |
123.4 |
8 |
8 |
集合竞价 |
| 09:17:29 |
123.4 |
8 |
8 |
集合竞价 |
| 09:17:32 |
123.4 |
8 |
8 |
集合竞价 |
| 09:17:38 |
123 |
8 |
8 |
集合竞价 |
| 09:17:44 |
123 |
9 |
9 |
集合竞价 |
| 09:17:59 |
123 |
8 |
8 |
集合竞价 |
| 09:18:11 |
123 |
10 |
10 |
集合竞价 |
| 09:18:14 |
123 |
11 |
11 |
集合竞价 |
| 09:18:17 |
123 |
11 |
11 |
集合竞价 |
| 09:18:20 |
123 |
11 |
11 |
集合竞价 |
| 09:18:29 |
123 |
11 |
11 |
集合竞价 |
| 09:18:32 |
123 |
11 |
11 |
集合竞价 |
| 09:18:38 |
123 |
11 |
11 |
集合竞价 |
| 09:18:41 |
123 |
11 |
11 |
集合竞价 |
| 09:18:47 |
123 |
11 |
11 |
集合竞价 |
| 09:18:50 |
122.99 |
11 |
11 |
集合竞价 |
| 09:19:05 |
123 |
11 |
11 |
集合竞价 |
| 09:19:08 |
123 |
10 |
10 |
集合竞价 |
| 09:19:11 |
122.99 |
10 |
10 |
集合竞价 |
| 09:19:20 |
123 |
10 |
10 |
集合竞价 |
| 09:19:29 |
122.99 |
10 |
10 |
集合竞价 |
| 09:19:35 |
122.98 |
10 |
10 |
集合竞价 |
| 09:20:17 |
122.98 |
10 |
10 |
集合竞价 |
| 09:20:23 |
122.5 |
10 |
10 |
集合竞价 |
| 09:20:32 |
122.5 |
10 |
10 |
集合竞价 |
| 09:20:35 |
122.5 |
10 |
10 |
集合竞价 |
| 09:20:44 |
122.5 |
10 |
10 |
集合竞价 |
| 09:20:50 |
122.5 |
10 |
10 |
集合竞价 |
| 09:21:05 |
122.5 |
10 |
10 |
集合竞价 |
| 09:21:44 |
122.5 |
10 |
10 |
集合竞价 |
| 09:22:02 |
122.5 |
11 |
11 |
集合竞价 |
| 09:22:05 |
122.5 |
11 |
11 |
集合竞价 |
| 09:22:20 |
122.5 |
11 |
11 |
集合竞价 |
| 09:22:26 |
122.5 |
11 |
11 |
集合竞价 |
| 09:22:32 |
122.4 |
11 |
11 |
集合竞价 |
| 09:23:05 |
122 |
13 |
13 |
集合竞价 |
| 09:23:17 |
121.55 |
13 |
13 |
集合竞价 |
| 09:23:38 |
121.04 |
13 |
13 |
集合竞价 |
| 09:24:02 |
121.04 |
13 |
13 |
集合竞价 |
| 09:24:05 |
121.04 |
13 |
13 |
集合竞价 |
| 09:24:11 |
121 |
14 |
14 |
集合竞价 |
| 09:24:14 |
121 |
15 |
15 |
集合竞价 |
| 09:24:26 |
121 |
15 |
15 |
集合竞价 |
| 09:24:35 |
121 |
15 |
15 |
集合竞价 |
| 09:24:41 |
120.5 |
17 |
17 |
集合竞价 |
| 09:24:44 |
120.2 |
18 |
18 |
集合竞价 |
| 09:24:47 |
120.2 |
18 |
18 |
集合竞价 |
| 09:24:50 |
120.01 |
23 |
23 |
集合竞价 |
| 09:24:53 |
119.88 |
27 |
27 |
集合竞价 |
| 09:24:56 |
119.86 |
29 |
29 |
集合竞价 |
| 09:24:59 |
119.86 |
30 |
30 |
集合竞价 |
| 09:25:03 |
119.86 |
30 |
60 |
买入 |
| 09:30:02 |
119.86 |
7 |
67 |
买入 |
| 09:30:05 |
118 |
57 |
124 |
卖出 |
| 09:30:08 |
119.56 |
56 |
180 |
买入 |
| 09:30:11 |
119.59 |
6 |
186 |
买入 |
| 09:30:14 |
119.59 |
10 |
196 |
买入 |
| 09:30:17 |
119.05 |
10 |
206 |
卖出 |
| 09:30:20 |
119.45 |
6 |
212 |
买入 |
| 09:30:23 |
119.04 |
11 |
223 |
卖出 |
| 09:30:26 |
119.55 |
1 |
224 |
买入 |
| 09:30:29 |
119.14 |
6 |
230 |
卖出 |
| 09:30:32 |
119.54 |
6 |
236 |
买入 |
| 09:30:38 |
119.59 |
10 |
246 |
买入 |
| 09:30:41 |
119.59 |
11 |
257 |
买入 |
| 09:30:44 |
119.6 |
6 |
263 |
买入 |
| 09:30:47 |
119.59 |
9 |
272 |
卖出 |
| 09:30:50 |
119.6 |
3 |
275 |
买入 |
| 09:30:53 |
119.73 |
4 |
279 |
买入 |
| 09:30:56 |
119.73 |
1 |
280 |
买入 |
| 09:30:59 |
119.6 |
7 |
287 |
卖出 |
| 09:31:02 |
119.82 |
3 |
290 |
买入 |
| 09:31:05 |
119.86 |
2 |
292 |
买入 |
| 09:31:08 |
119.81 |
28 |
320 |
买入 |
| 09:31:11 |
119.86 |
10 |
330 |
买入 |
| 09:31:14 |
119.99 |
2 |
332 |
买入 |
| 09:31:17 |
119.99 |
3 |
335 |
买入 |
| 09:31:20 |
120.12 |
1 |
336 |
买入 |
| 09:31:23 |
120.39 |
1 |
337 |
买入 |
| 09:31:26 |
120.39 |
1 |
338 |
买入 |
| 09:31:29 |
120 |
19 |
357 |
卖出 |
| 09:31:32 |
120 |
13 |
370 |
买入 |
| 09:31:35 |
120 |
19 |
389 |
买入 |
| 09:31:38 |
119.87 |
4 |
393 |
卖出 |
| 09:31:41 |
120 |
5 |
398 |
买入 |
| 09:31:44 |
119.87 |
2 |
400 |
卖出 |
| 09:31:47 |
119.86 |
11 |
411 |
卖出 |
| 09:31:50 |
119.88 |
1 |
412 |
卖出 |
| 09:31:53 |
119.9 |
3 |
415 |
买入 |
| 09:31:56 |
119.9 |
1 |
416 |
卖出 |
| 09:31:59 |
119.91 |
2 |
418 |
买入 |
| 09:32:02 |
120 |
3 |
421 |
买入 |
| 09:32:08 |
120 |
10 |
431 |
买入 |
| 09:32:11 |
120 |
11 |
442 |
买入 |
| 09:32:14 |
120 |
6 |
448 |
买入 |
| 09:32:17 |
120 |
6 |
454 |
买入 |
| 09:32:20 |
120 |
3 |
457 |
买入 |
| 09:32:23 |
119.99 |
19 |
476 |
卖出 |
| 09:32:26 |
120 |
5 |
481 |
买入 |
| 09:32:29 |
120.12 |
1 |
482 |
买入 |
| 09:32:35 |
120.36 |
2 |
484 |
买入 |
| 09:32:38 |
120.36 |
3 |
487 |
卖出 |
| 09:32:41 |
120.39 |
9 |
496 |
买入 |
| 09:32:44 |
120.39 |
6 |
502 |
卖出 |
| 09:32:47 |
120.39 |
1 |
503 |
卖出 |
| 09:32:50 |
120.39 |
1 |
504 |
卖出 |
| 09:32:53 |
120.39 |
21 |
525 |
卖出 |
| 09:32:56 |
120.39 |
9 |
534 |
卖出 |
| 09:32:59 |
120.44 |
16 |
550 |
买入 |
| 09:33:02 |
120.41 |
15 |
565 |
卖出 |
| 09:33:05 |
120.39 |
3 |
568 |
卖出 |
| 09:33:08 |
120.47 |
18 |
586 |
买入 |
| 09:33:11 |
120.39 |
1 |
587 |
卖出 |
| 09:33:17 |
120.39 |
2 |
589 |
卖出 |
| 09:33:20 |
120.39 |
3 |
592 |
卖出 |
| 09:33:23 |
120.4 |
6 |
598 |
买入 |
| 09:33:26 |
120.4 |
3 |
601 |
买入 |
| 09:33:29 |
120.4 |
3 |
604 |
卖出 |
| 09:33:32 |
120.41 |
6 |
610 |
买入 |
| 09:33:35 |
120.02 |
28 |
638 |
卖出 |
| 09:33:38 |
120.01 |
2 |
640 |
卖出 |
| 09:33:41 |
120.02 |
14 |
654 |
买入 |
| 09:33:44 |
120.02 |
7 |
661 |
买入 |
| 09:33:47 |
120.01 |
8 |
669 |
卖出 |
| 09:33:50 |
120.02 |
6 |
675 |
买入 |
| 09:33:53 |
120.01 |
7 |
682 |
买入 |
| 09:33:56 |
120.01 |
2 |
684 |
买入 |
| 09:33:59 |
120 |
9 |
693 |
卖出 |
| 09:34:02 |
120.01 |
11 |
704 |
买入 |
| 09:34:05 |
120 |
1 |
705 |
卖出 |
| 09:34:11 |
120 |
5 |
710 |
卖出 |
| 09:34:14 |
120 |
2 |
712 |
卖出 |
| 09:34:17 |
120 |
3 |
715 |
卖出 |
| 09:34:23 |
120.01 |
6 |
721 |
买入 |
| 09:34:26 |
120.02 |
11 |
732 |
买入 |
| 09:34:29 |
120.02 |
10 |
742 |
买入 |
| 09:34:32 |
120.02 |
5 |
747 |
买入 |
| 09:34:35 |
120 |
10 |
757 |
卖出 |
| 09:34:38 |
120 |
3 |
760 |
买入 |
| 09:34:41 |
119.92 |
2 |
762 |
卖出 |
| 09:34:44 |
119.91 |
3 |
765 |
卖出 |
| 09:34:53 |
120 |
4 |
769 |
买入 |
| 09:34:56 |
120 |
1 |
770 |
卖出 |
| 09:34:59 |
120.01 |
3 |
773 |
买入 |
| 09:35:02 |
120.01 |
2 |
775 |
买入 |
| 09:35:05 |
120.01 |
7 |
782 |
买入 |
| 09:35:08 |
119.9 |
2 |
784 |
卖出 |
| 09:35:11 |
120.01 |
5 |
789 |
买入 |
| 09:35:14 |
119.9 |
1 |
790 |
卖出 |
| 09:35:17 |
119.9 |
1 |
791 |
卖出 |
| 09:35:23 |
119.9 |
1 |
792 |
卖出 |
| 09:35:26 |
119.97 |
4 |
796 |
买入 |
| 09:35:29 |
119.9 |
1 |
797 |
卖出 |
| 09:35:32 |
119.97 |
6 |
803 |
买入 |
| 09:35:35 |
119.9 |
9 |
812 |
卖出 |
| 09:35:38 |
119.9 |
3 |
815 |
卖出 |
| 09:35:41 |
119.9 |
8 |
823 |
卖出 |
| 09:35:44 |
119.89 |
2 |
825 |
卖出 |
| 09:35:47 |
119.88 |
3 |
828 |
卖出 |
| 09:35:50 |
119.86 |
4 |
832 |
卖出 |
| 09:35:53 |
119.81 |
2 |
834 |
卖出 |
| 09:35:56 |
119.8 |
1 |
835 |
卖出 |
| 09:35:59 |
119.5 |
16 |
851 |
卖出 |
| 09:36:05 |
119.74 |
6 |
857 |
买入 |
| 09:36:08 |
119.5 |
1 |
858 |
卖出 |
| 09:36:11 |
119.73 |
2 |
860 |
买入 |
| 09:36:14 |
119.51 |
2 |
862 |
卖出 |
| 09:36:17 |
119.73 |
3 |
865 |
买入 |
| 09:36:20 |
119.73 |
4 |
869 |
买入 |
| 09:36:23 |
119.78 |
3 |
872 |
买入 |
| 09:36:35 |
119.08 |
29 |
901 |
卖出 |
| 09:36:38 |
119.08 |
53 |
954 |
买入 |
| 09:36:41 |
119.08 |
42 |
996 |
买入 |
| 09:36:44 |
119.06 |
16 |
1012 |
卖出 |
| 09:36:47 |
119.08 |
20 |
1032 |
买入 |
| 09:36:50 |
119.08 |
35 |
1067 |
买入 |
| 09:36:53 |
119.08 |
23 |
1090 |
买入 |
| 09:36:59 |
119.09 |
1 |
1091 |
卖出 |
| 09:37:05 |
119.79 |
14 |
1105 |
买入 |
| 09:37:11 |
119.77 |
9 |
1114 |
买入 |
| 09:37:14 |
119.77 |
2 |
1116 |
买入 |
| 09:37:17 |
119.77 |
1 |
1117 |
卖出 |
| 09:37:20 |
119.77 |
2 |
1119 |
卖出 |
| 09:37:23 |
119.77 |
1 |
1120 |
买入 |
| 09:37:26 |
119.77 |
1 |
1121 |
买入 |
| 09:37:29 |
119.2 |
1 |
1122 |
卖出 |
| 09:37:32 |
119.77 |
3 |
1125 |
买入 |
| 09:37:35 |
119.08 |
47 |
1172 |
卖出 |
| 09:37:38 |
119.08 |
25 |
1197 |
买入 |
| 09:37:41 |
119.08 |
3 |
1200 |
买入 |
| 09:37:53 |
119.3 |
6 |
1206 |
买入 |
| 09:37:59 |
119.75 |
1 |
1207 |
买入 |
| 09:38:02 |
119.76 |
5 |
1212 |
卖出 |
| 09:38:05 |
119.26 |
22 |
1234 |
卖出 |
| 09:38:14 |
119.09 |
3 |
1237 |
卖出 |
| 09:38:17 |
119.26 |
5 |
1242 |
买入 |
| 09:38:20 |
119.26 |
3 |
1245 |
买入 |
| 09:38:23 |
119.26 |
4 |
1249 |
买入 |
| 09:38:29 |
119.26 |
6 |
1255 |
买入 |
| 09:38:35 |
119.26 |
102 |
1357 |
买入 |
| 09:38:38 |
119.18 |
5 |
1362 |
卖出 |
| 09:38:41 |
119.1 |
8 |
1370 |
卖出 |
| 09:38:50 |
119.22 |
3 |
1373 |
买入 |
| 09:38:59 |
119.26 |
5 |
1378 |
买入 |
| 09:39:02 |
119.22 |
4 |
1382 |
卖出 |
| 09:39:05 |
119.25 |
2 |
1384 |
卖出 |
| 09:39:11 |
119.26 |
5 |
1389 |
买入 |
| 09:39:14 |
119.25 |
1 |
1390 |
买入 |
| 09:39:17 |
119.24 |
2 |
1392 |
卖出 |
| 09:39:20 |
119.25 |
3 |
1395 |
买入 |
| 09:39:29 |
119.26 |
4 |
1399 |
买入 |
| 09:39:32 |
119.26 |
1 |
1400 |
买入 |
| 09:39:35 |
119.26 |
1 |
1401 |
买入 |
| 09:39:38 |
119.26 |
1 |
1402 |
买入 |
| 09:39:44 |
119.26 |
2 |
1404 |
买入 |
| 09:39:47 |
119.26 |
16 |
1420 |
买入 |
| 09:39:50 |
119.8 |
10 |
1430 |
买入 |
| 09:39:53 |
119.26 |
2 |
1432 |
卖出 |
| 09:39:56 |
119.12 |
18 |
1450 |
卖出 |
| 09:39:59 |
119.13 |
2 |
1452 |
买入 |
| 09:40:02 |
119.14 |
3 |
1455 |
买入 |
| 09:40:05 |
119.14 |
1 |
1456 |
买入 |
| 09:40:08 |
119.13 |
7 |
1463 |
买入 |
| 09:40:11 |
119.12 |
1 |
1464 |
卖出 |
| 09:40:20 |
119.14 |
3 |
1467 |
买入 |
| 09:40:23 |
119.13 |
4 |
1471 |
卖出 |
| 09:40:26 |
119.13 |
1 |
1472 |
卖出 |
| 09:40:29 |
119.12 |
16 |
1488 |
卖出 |
| 09:40:32 |
119.1 |
1 |
1489 |
卖出 |
| 09:40:35 |
119.11 |
1 |
1490 |
买入 |
| 09:40:38 |
119.1 |
19 |
1509 |
卖出 |
| 09:40:41 |
119.11 |
2 |
1511 |
买入 |
| 09:40:44 |
119.1 |
1 |
1512 |
卖出 |
| 09:40:47 |
119.1 |
4 |
1516 |
卖出 |
| 09:40:50 |
119.1 |
1 |
1517 |
买入 |
| 09:40:56 |
119.1 |
4 |
1521 |
买入 |
| 09:40:59 |
119.1 |
2 |
1523 |
买入 |
| 09:41:05 |
119.09 |
4 |
1527 |
卖出 |
| 09:41:08 |
119.12 |
3 |
1530 |
买入 |
| 09:41:11 |
119.09 |
1 |
1531 |
卖出 |
| 09:41:14 |
119.14 |
1 |
1532 |
买入 |
| 09:41:17 |
119.14 |
2 |
1534 |
买入 |
| 09:41:23 |
119.14 |
1 |
1535 |
买入 |
| 09:41:26 |
119.14 |
49 |
1584 |
买入 |
| 09:41:29 |
119.14 |
14 |
1598 |
买入 |
| 09:41:32 |
119.14 |
8 |
1606 |
买入 |
| 09:41:35 |
119.05 |
30 |
1636 |
卖出 |
| 09:41:38 |
119.04 |
1 |
1637 |
卖出 |
| 09:41:41 |
119.04 |
5 |
1642 |
卖出 |
| 09:41:47 |
119.04 |
2 |
1644 |
卖出 |
| 09:41:50 |
119.05 |
72 |
1716 |
买入 |
| 09:41:53 |
119.14 |
3 |
1719 |
买入 |
| 09:41:56 |
119.14 |
6 |
1725 |
买入 |
| 09:41:59 |
119.14 |
2 |
1727 |
买入 |
| 09:42:02 |
119.05 |
4 |
1731 |
卖出 |
| 09:42:05 |
119.05 |
1 |
1732 |
卖出 |
| 09:42:08 |
119.14 |
1 |
1733 |
卖出 |
| 09:42:11 |
119.14 |
1 |
1734 |
卖出 |
| 09:42:20 |
119.24 |
1 |
1735 |
卖出 |
| 09:42:23 |
119.16 |
1 |
1736 |
卖出 |
| 09:42:26 |
119.25 |
5 |
1741 |
买入 |
| 09:42:29 |
119.14 |
1 |
1742 |
卖出 |
| 09:42:32 |
119.24 |
4 |
1746 |
买入 |
| 09:42:41 |
119.26 |
1 |
1747 |
买入 |
| 09:42:44 |
119.26 |
2 |
1749 |
买入 |
| 09:42:47 |
119.26 |
4 |
1753 |
买入 |
| 09:42:50 |
119.26 |
3 |
1756 |
买入 |
| 09:42:53 |
119.26 |
2 |
1758 |
卖出 |
| 09:42:56 |
119.26 |
2 |
1760 |
卖出 |
| 09:42:59 |
119.26 |
3 |
1763 |
卖出 |
| 09:43:02 |
119.84 |
1 |
1764 |
买入 |
| 09:43:11 |
119.79 |
1 |
1765 |
卖出 |
| 09:43:14 |
119.32 |
1 |
1766 |
卖出 |
| 09:43:17 |
119.7 |
2 |
1768 |
买入 |
| 09:43:23 |
119.73 |
15 |
1783 |
买入 |
| 09:43:26 |
119.5 |
2 |
1785 |
卖出 |
| 09:43:29 |
119.72 |
1 |
1786 |
买入 |
| 09:43:32 |
119.7 |
1 |
1787 |
买入 |
| 09:43:35 |
119.5 |
2 |
1789 |
卖出 |
| 09:43:38 |
119.5 |
1 |
1790 |
卖出 |
| 09:43:41 |
119.71 |
3 |
1793 |
买入 |
| 09:43:47 |
119.7 |
2 |
1795 |
卖出 |
| 09:43:50 |
119.5 |
2 |
1797 |
卖出 |
| 09:43:53 |
119.71 |
1 |
1798 |
买入 |
| 09:44:02 |
119.72 |
1 |
1799 |
买入 |
| 09:44:05 |
119.71 |
2 |
1801 |
买入 |
| 09:44:08 |
119.73 |
5 |
1806 |
买入 |
| 09:44:11 |
119.75 |
8 |
1814 |
卖出 |
| 09:44:14 |
119.51 |
2 |
1816 |
卖出 |
| 09:44:17 |
119.51 |
1 |
1817 |
卖出 |