燕塘乳业[002732]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
19.99 |
138 |
138 |
集合竞价 |
| 09:15:36 |
19.72 |
1 |
1 |
集合竞价 |
| 09:16:12 |
19.99 |
127 |
127 |
集合竞价 |
| 09:17:15 |
19.99 |
144 |
144 |
集合竞价 |
| 09:17:42 |
19.99 |
144 |
144 |
集合竞价 |
| 09:18:09 |
19.99 |
127 |
127 |
集合竞价 |
| 09:18:54 |
19.99 |
141 |
141 |
集合竞价 |
| 09:19:12 |
19.88 |
14 |
14 |
集合竞价 |
| 09:20:54 |
19.88 |
14 |
14 |
集合竞价 |
| 09:21:12 |
19.87 |
14 |
14 |
集合竞价 |
| 09:22:06 |
19.87 |
14 |
14 |
集合竞价 |
| 09:22:33 |
19.84 |
14 |
14 |
集合竞价 |
| 09:23:09 |
19.84 |
17 |
17 |
集合竞价 |
| 09:23:45 |
19.86 |
19 |
19 |
集合竞价 |
| 09:24:03 |
19.84 |
24 |
24 |
集合竞价 |
| 09:24:12 |
19.84 |
24 |
24 |
集合竞价 |
| 09:24:21 |
19.83 |
24 |
24 |
集合竞价 |
| 09:24:30 |
19.8 |
24 |
24 |
集合竞价 |
| 09:24:48 |
19.79 |
25 |
25 |
集合竞价 |
| 09:24:57 |
19.79 |
25 |
25 |
集合竞价 |
| 09:25:00 |
19.72 |
27 |
52 |
卖出 |
| 09:30:00 |
19.72 |
8 |
60 |
卖出 |
| 09:30:03 |
19.73 |
27 |
87 |
买入 |
| 09:30:06 |
19.72 |
4 |
91 |
卖出 |
| 09:30:09 |
19.73 |
2 |
93 |
买入 |
| 09:30:12 |
19.73 |
38 |
131 |
买入 |
| 09:30:15 |
19.73 |
12 |
143 |
卖出 |
| 09:30:18 |
19.72 |
2 |
145 |
买入 |
| 09:30:21 |
19.74 |
1 |
146 |
买入 |
| 09:30:24 |
19.75 |
12 |
158 |
买入 |
| 09:30:27 |
19.79 |
4 |
162 |
买入 |
| 09:30:30 |
19.8 |
6 |
168 |
买入 |
| 09:30:33 |
19.8 |
14 |
182 |
买入 |
| 09:30:39 |
19.84 |
6 |
188 |
买入 |
| 09:30:42 |
19.81 |
1 |
189 |
买入 |
| 09:30:48 |
19.81 |
6 |
195 |
卖出 |
| 09:30:51 |
19.82 |
1 |
196 |
买入 |
| 09:30:57 |
19.8 |
2 |
198 |
买入 |
| 09:31:00 |
19.81 |
5 |
203 |
买入 |
| 09:31:03 |
19.8 |
43 |
246 |
卖出 |
| 09:31:06 |
19.8 |
34 |
280 |
买入 |
| 09:31:09 |
19.8 |
5 |
285 |
买入 |
| 09:31:12 |
19.76 |
2 |
287 |
卖出 |
| 09:31:15 |
19.8 |
10 |
297 |
买入 |
| 09:31:21 |
19.71 |
33 |
330 |
卖出 |
| 09:31:24 |
19.79 |
3 |
333 |
买入 |
| 09:31:27 |
19.78 |
2 |
335 |
买入 |
| 09:31:33 |
19.78 |
7 |
342 |
买入 |
| 09:31:36 |
19.79 |
2 |
344 |
买入 |
| 09:31:45 |
19.79 |
11 |
355 |
买入 |
| 09:32:00 |
19.8 |
10 |
365 |
买入 |
| 09:32:03 |
19.79 |
3 |
368 |
卖出 |
| 09:32:06 |
19.79 |
4 |
372 |
买入 |
| 09:32:09 |
19.79 |
7 |
379 |
买入 |
| 09:32:12 |
19.8 |
15 |
394 |
买入 |
| 09:32:18 |
19.79 |
11 |
405 |
卖出 |
| 09:32:21 |
19.79 |
4 |
409 |
买入 |
| 09:32:33 |
19.79 |
3 |
412 |
买入 |
| 09:32:45 |
19.78 |
15 |
427 |
卖出 |
| 09:32:54 |
19.79 |
3 |
430 |
卖出 |
| 09:33:00 |
19.79 |
6 |
436 |
卖出 |
| 09:33:06 |
19.79 |
7 |
443 |
卖出 |
| 09:33:09 |
19.79 |
1 |
444 |
卖出 |
| 09:33:12 |
19.79 |
8 |
452 |
卖出 |
| 09:33:18 |
19.78 |
1 |
453 |
卖出 |
| 09:33:30 |
19.78 |
2 |
455 |
卖出 |
| 09:33:33 |
19.78 |
2 |
457 |
买入 |
| 09:33:36 |
19.79 |
1 |
458 |
买入 |
| 09:33:39 |
19.79 |
1 |
459 |
买入 |
| 09:33:42 |
19.79 |
4 |
463 |
买入 |
| 09:33:45 |
19.78 |
7 |
470 |
卖出 |
| 09:33:48 |
19.78 |
3 |
473 |
买入 |
| 09:33:51 |
19.78 |
7 |
480 |
卖出 |
| 09:34:15 |
19.79 |
5 |
485 |
买入 |
| 09:34:18 |
19.8 |
3 |
488 |
买入 |
| 09:34:21 |
19.8 |
2 |
490 |
买入 |
| 09:34:24 |
19.8 |
2 |
492 |
买入 |
| 09:34:27 |
19.8 |
12 |
504 |
买入 |
| 09:34:39 |
19.8 |
3 |
507 |
卖出 |
| 09:34:42 |
19.8 |
1 |
508 |
卖出 |
| 09:34:48 |
19.81 |
10 |
518 |
买入 |
| 09:34:51 |
19.81 |
1 |
519 |
买入 |
| 09:34:54 |
19.81 |
7 |
526 |
买入 |
| 09:34:57 |
19.81 |
2 |
528 |
买入 |
| 09:35:00 |
19.81 |
2 |
530 |
买入 |
| 09:35:03 |
19.81 |
9 |
539 |
买入 |
| 09:35:15 |
19.81 |
2 |
541 |
买入 |
| 09:35:18 |
19.81 |
29 |
570 |
卖出 |
| 09:35:21 |
19.81 |
12 |
582 |
卖出 |
| 09:35:24 |
19.83 |
7 |
589 |
买入 |
| 09:35:36 |
19.83 |
12 |
601 |
买入 |
| 09:35:48 |
19.81 |
6 |
607 |
卖出 |
| 09:35:51 |
19.8 |
13 |
620 |
卖出 |
| 09:36:03 |
19.82 |
1 |
621 |
买入 |
| 09:36:09 |
19.82 |
6 |
627 |
买入 |
| 09:36:15 |
19.83 |
39 |
666 |
买入 |
| 09:36:18 |
19.83 |
10 |
676 |
卖出 |
| 09:36:24 |
19.83 |
10 |
686 |
卖出 |
| 09:36:33 |
19.84 |
17 |
703 |
买入 |
| 09:36:39 |
19.83 |
3 |
706 |
卖出 |
| 09:36:51 |
19.82 |
15 |
721 |
卖出 |
| 09:37:00 |
19.82 |
4 |
725 |
买入 |
| 09:37:21 |
19.82 |
5 |
730 |
买入 |
| 09:37:24 |
19.79 |
75 |
805 |
卖出 |
| 09:37:27 |
19.79 |
9 |
814 |
买入 |
| 09:37:30 |
19.79 |
1 |
815 |
买入 |
| 09:37:36 |
19.79 |
29 |
844 |
买入 |
| 09:37:39 |
19.79 |
5 |
849 |
买入 |
| 09:37:42 |
19.79 |
9 |
858 |
买入 |
| 09:37:51 |
19.81 |
2 |
860 |
买入 |
| 09:37:54 |
19.82 |
1 |
861 |
买入 |
| 09:38:00 |
19.78 |
75 |
936 |
卖出 |
| 09:38:09 |
19.78 |
10 |
946 |
买入 |
| 09:38:21 |
19.79 |
2 |
948 |
买入 |
| 09:38:24 |
19.79 |
2 |
950 |
买入 |
| 09:38:27 |
19.79 |
1 |
951 |
买入 |
| 09:38:42 |
19.79 |
1 |
952 |
卖出 |
| 09:38:54 |
19.78 |
4 |
956 |
卖出 |
| 09:39:00 |
19.78 |
9 |
965 |
卖出 |
| 09:39:03 |
19.78 |
4 |
969 |
卖出 |
| 09:39:06 |
19.78 |
13 |
982 |
卖出 |
| 09:39:09 |
19.77 |
1 |
983 |
卖出 |
| 09:39:12 |
19.77 |
1 |
984 |
卖出 |
| 09:39:15 |
19.78 |
3 |
987 |
买入 |
| 09:39:18 |
19.76 |
4 |
991 |
卖出 |
| 09:39:27 |
19.8 |
2 |
993 |
买入 |
| 09:39:39 |
19.76 |
5 |
998 |
卖出 |
| 09:39:42 |
19.76 |
16 |
1014 |
买入 |
| 09:39:48 |
19.75 |
14 |
1028 |
卖出 |
| 09:39:57 |
19.74 |
4 |
1032 |
卖出 |
| 09:40:00 |
19.74 |
2 |
1034 |
卖出 |
| 09:40:03 |
19.74 |
14 |
1048 |
卖出 |
| 09:40:06 |
19.74 |
15 |
1063 |
买入 |
| 09:40:15 |
19.74 |
6 |
1069 |
买入 |
| 09:40:18 |
19.75 |
16 |
1085 |
买入 |
| 09:40:27 |
19.75 |
10 |
1095 |
买入 |
| 09:40:33 |
19.75 |
1 |
1096 |
买入 |
| 09:40:36 |
19.73 |
20 |
1116 |
卖出 |
| 09:40:39 |
19.74 |
2 |
1118 |
买入 |
| 09:40:45 |
19.74 |
1 |
1119 |
卖出 |
| 09:40:54 |
19.75 |
42 |
1161 |
买入 |
| 09:40:57 |
19.8 |
192 |
1353 |
买入 |
| 09:41:00 |
19.8 |
38 |
1391 |
买入 |
| 09:41:03 |
19.8 |
3 |
1394 |
卖出 |
| 09:41:27 |
19.79 |
93 |
1487 |
买入 |
| 09:42:03 |
19.76 |
23 |
1510 |
卖出 |
| 09:42:09 |
19.75 |
4 |
1514 |
卖出 |
| 09:42:42 |
19.76 |
118 |
1632 |
买入 |
| 09:42:48 |
19.79 |
3 |
1635 |
买入 |
| 09:42:51 |
19.79 |
1 |
1636 |
买入 |
| 09:43:12 |
19.78 |
3 |
1639 |
买入 |
| 09:43:15 |
19.78 |
4 |
1643 |
卖出 |
| 09:43:36 |
19.75 |
8 |
1651 |
卖出 |
| 09:44:24 |
19.75 |
3 |
1654 |
卖出 |
| 09:45:06 |
19.74 |
101 |
1755 |
卖出 |
| 09:45:09 |
19.74 |
1 |
1756 |
卖出 |
| 09:45:12 |
19.74 |
6 |
1762 |
买入 |
| 09:45:15 |
19.74 |
2 |
1764 |
买入 |
| 09:45:18 |
19.76 |
1 |
1765 |
买入 |
| 09:45:21 |
19.77 |
3 |
1768 |
买入 |
| 09:45:27 |
19.77 |
8 |
1776 |
买入 |
| 09:45:30 |
19.75 |
17 |
1793 |
买入 |
| 09:45:36 |
19.78 |
28 |
1821 |
买入 |
| 09:45:39 |
19.78 |
18 |
1839 |
买入 |
| 09:45:42 |
19.79 |
10 |
1849 |
买入 |
| 09:45:48 |
19.79 |
9 |
1858 |
买入 |
| 09:45:51 |
19.79 |
3 |
1861 |
买入 |
| 09:45:57 |
19.79 |
63 |
1924 |
买入 |
| 09:46:00 |
19.79 |
1 |
1925 |
买入 |
| 09:46:12 |
19.79 |
13 |
1938 |
买入 |
| 09:46:33 |
19.79 |
1 |
1939 |
买入 |
| 09:46:45 |
19.78 |
1 |
1940 |
卖出 |
| 09:46:51 |
19.78 |
2 |
1942 |
卖出 |
| 09:47:09 |
19.79 |
16 |
1958 |
买入 |
| 09:47:18 |
19.79 |
26 |
1984 |
买入 |
| 09:47:27 |
19.8 |
15 |
1999 |
买入 |
| 09:47:48 |
19.8 |
1 |
2000 |
买入 |
| 09:47:51 |
19.79 |
2 |
2002 |
卖出 |
| 09:48:00 |
19.8 |
63 |
2065 |
买入 |
| 09:48:09 |
19.8 |
1 |
2066 |
卖出 |
| 09:48:12 |
19.8 |
1 |
2067 |
卖出 |
| 09:48:15 |
19.8 |
24 |
2091 |
卖出 |
| 09:48:18 |
19.79 |
52 |
2143 |
卖出 |
| 09:48:27 |
19.79 |
2 |
2145 |
卖出 |
| 09:48:30 |
19.79 |
13 |
2158 |
卖出 |
| 09:48:33 |
19.79 |
5 |
2163 |
卖出 |
| 09:48:36 |
19.79 |
28 |
2191 |
卖出 |
| 09:48:39 |
19.78 |
4 |
2195 |
买入 |
| 09:49:00 |
19.78 |
3 |
2198 |
买入 |
| 09:49:06 |
19.76 |
1 |
2199 |
卖出 |
| 09:49:09 |
19.76 |
1 |
2200 |
卖出 |
| 09:49:42 |
19.76 |
3 |
2203 |
卖出 |
| 09:49:54 |
19.76 |
44 |
2247 |
卖出 |
| 09:49:57 |
19.76 |
3 |
2250 |
卖出 |
| 09:50:00 |
19.76 |
13 |
2263 |
卖出 |
| 09:50:06 |
19.75 |
3 |
2266 |
卖出 |
| 09:50:09 |
19.73 |
11 |
2277 |
卖出 |
| 09:50:12 |
19.76 |
9 |
2286 |
买入 |
| 09:50:15 |
19.76 |
1 |
2287 |
卖出 |
| 09:50:27 |
19.73 |
20 |
2307 |
卖出 |
| 09:50:30 |
19.72 |
3 |
2310 |
卖出 |
| 09:50:33 |
19.72 |
6 |
2316 |
卖出 |
| 09:50:39 |
19.72 |
19 |
2335 |
卖出 |
| 09:50:42 |
19.72 |
2 |
2337 |
卖出 |
| 09:50:48 |
19.71 |
43 |
2380 |
卖出 |
| 09:50:57 |
19.72 |
4 |
2384 |
买入 |
| 09:51:00 |
19.71 |
11 |
2395 |
卖出 |
| 09:51:03 |
19.72 |
11 |
2406 |
买入 |
| 09:51:06 |
19.71 |
12 |
2418 |
卖出 |
| 09:51:09 |
19.71 |
32 |
2450 |
卖出 |
| 09:51:12 |
19.71 |
29 |
2479 |
卖出 |
| 09:51:18 |
19.72 |
4 |
2483 |
买入 |
| 09:51:21 |
19.72 |
2 |
2485 |
卖出 |
| 09:51:27 |
19.71 |
4 |
2489 |
卖出 |
| 09:51:39 |
19.71 |
35 |
2524 |
卖出 |
| 09:51:57 |
19.72 |
2 |
2526 |
卖出 |
| 09:52:06 |
19.7 |
52 |
2578 |
卖出 |
| 09:52:09 |
19.7 |
1 |
2579 |
卖出 |
| 09:52:12 |
19.7 |
25 |
2604 |
卖出 |
| 09:52:15 |
19.71 |
1 |
2605 |
买入 |
| 09:52:18 |
19.71 |
3 |
2608 |
卖出 |
| 09:52:21 |
19.71 |
2 |
2610 |
卖出 |
| 09:52:24 |
19.71 |
4 |
2614 |
卖出 |
| 09:52:27 |
19.7 |
3 |
2617 |
卖出 |
| 09:52:30 |
19.7 |
8 |
2625 |
卖出 |
| 09:52:36 |
19.7 |
10 |
2635 |
买入 |
| 09:52:42 |
19.69 |
5 |
2640 |
卖出 |
| 09:52:51 |
19.69 |
3 |
2643 |
卖出 |
| 09:52:57 |
19.69 |
5 |
2648 |
卖出 |
| 09:53:00 |
19.69 |
5 |
2653 |
卖出 |
| 09:53:09 |
19.69 |
2 |
2655 |
卖出 |
| 09:53:27 |
19.66 |
32 |
2687 |
卖出 |
| 09:53:30 |
19.69 |
1 |
2688 |
买入 |
| 09:53:45 |
19.66 |
4 |
2692 |
卖出 |
| 09:53:48 |
19.66 |
49 |
2741 |
买入 |
| 09:53:57 |
19.66 |
22 |
2763 |
卖出 |
| 09:54:00 |
19.66 |
2 |
2765 |
买入 |
| 09:54:06 |
19.66 |
2 |
2767 |
买入 |
| 09:54:09 |
19.66 |
10 |
2777 |
买入 |
| 09:54:33 |
19.66 |
12 |
2789 |
卖出 |
| 09:54:39 |
19.66 |
1 |
2790 |
卖出 |
| 09:55:00 |
19.66 |
1 |
2791 |
卖出 |
| 09:55:03 |
19.66 |
2 |
2793 |
卖出 |
| 09:55:06 |
19.66 |
5 |
2798 |
卖出 |
| 09:55:09 |
19.66 |
8 |
2806 |
买入 |
| 09:55:12 |
19.66 |
1 |
2807 |
卖出 |
| 09:55:15 |
19.67 |
10 |
2817 |
买入 |
| 09:55:36 |
19.67 |
2 |
2819 |
卖出 |
| 09:55:48 |
19.67 |
7 |
2826 |
卖出 |
| 09:55:51 |
19.67 |
1 |
2827 |
卖出 |
| 09:55:54 |
19.67 |
2 |
2829 |
卖出 |
| 09:56:15 |
19.67 |
5 |
2834 |
买入 |
| 09:56:18 |
19.67 |
4 |
2838 |
买入 |
| 09:56:21 |
19.67 |
1 |
2839 |
卖出 |
| 09:56:27 |
19.67 |
1 |
2840 |
卖出 |
| 09:56:45 |
19.67 |
6 |
2846 |
卖出 |
| 09:56:51 |
19.68 |
2 |
2848 |
买入 |
| 09:56:54 |
19.68 |
3 |
2851 |
卖出 |
| 09:56:57 |
19.68 |
2 |
2853 |
买入 |
| 09:57:03 |
19.67 |
10 |
2863 |
卖出 |
| 09:57:06 |
19.67 |
3 |
2866 |
卖出 |
| 09:57:24 |
19.66 |
5 |
2871 |
卖出 |
| 09:58:06 |
19.67 |
7 |
2878 |
买入 |
| 09:58:12 |
19.66 |
5 |
2883 |
卖出 |
| 09:58:21 |
19.66 |
45 |
2928 |
卖出 |
| 09:58:33 |
19.67 |
6 |
2934 |
买入 |
| 09:58:36 |
19.67 |
2 |
2936 |
卖出 |
| 09:58:39 |
19.67 |
2 |
2938 |
卖出 |
| 09:58:42 |
19.67 |
4 |
2942 |
卖出 |
| 09:58:51 |
19.67 |
5 |
2947 |
买入 |
| 09:59:00 |
19.67 |
1 |
2948 |
卖出 |
| 09:59:06 |
19.67 |
5 |
2953 |
卖出 |
| 09:59:09 |
19.67 |
1 |
2954 |
卖出 |
| 09:59:15 |
19.68 |
20 |
2974 |
买入 |
| 09:59:36 |
19.68 |
2 |
2976 |
卖出 |
| 09:59:57 |
19.69 |
1 |
2977 |
买入 |
| 10:00:03 |
19.69 |
2 |
2979 |
买入 |
| 10:00:06 |
19.69 |
1 |
2980 |
买入 |
| 10:00:09 |
19.67 |
22 |
3002 |
卖出 |
| 10:00:15 |
19.69 |
5 |
3007 |
买入 |
| 10:00:21 |
19.69 |
4 |
3011 |
卖出 |
| 10:00:24 |
19.68 |
13 |
3024 |
卖出 |
| 10:00:27 |
19.69 |
1 |
3025 |
买入 |
| 10:00:39 |
19.69 |
12 |
3037 |
买入 |
| 10:00:42 |
19.69 |
1 |
3038 |
卖出 |
| 10:00:57 |
19.69 |
20 |
3058 |
卖出 |
| 10:01:06 |
19.69 |
3 |
3061 |
卖出 |
| 10:01:12 |
19.69 |
20 |
3081 |
卖出 |
| 10:01:15 |
19.69 |
3 |
3084 |
卖出 |
| 10:01:18 |
19.69 |
2 |
3086 |
卖出 |
| 10:01:30 |
19.7 |
1 |
3087 |
买入 |
| 10:01:33 |
19.69 |
1 |
3088 |
卖出 |
| 10:01:51 |
19.69 |
1 |
3089 |
卖出 |
| 10:02:06 |
19.69 |
1 |
3090 |
卖出 |
| 10:02:09 |
19.7 |
7 |
3097 |
买入 |
| 10:02:12 |
19.7 |
3 |
3100 |
卖出 |
| 10:02:33 |
19.7 |
2 |
3102 |
卖出 |
| 10:02:48 |
19.7 |
20 |
3122 |
卖出 |
| 10:02:51 |
19.7 |
19 |
3141 |
买入 |
| 10:03:06 |
19.7 |
10 |
3151 |
卖出 |