养元饮品[603156]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
24.57 |
21 |
21 |
集合竞价 |
| 09:15:04 |
24.49 |
229 |
229 |
集合竞价 |
| 09:15:07 |
23 |
229 |
229 |
集合竞价 |
| 09:15:10 |
22.72 |
230 |
230 |
集合竞价 |
| 09:15:13 |
22.72 |
230 |
230 |
集合竞价 |
| 09:16:07 |
22.72 |
230 |
230 |
集合竞价 |
| 09:17:07 |
22.72 |
230 |
230 |
集合竞价 |
| 09:17:13 |
22.72 |
230 |
230 |
集合竞价 |
| 09:17:52 |
22.72 |
230 |
230 |
集合竞价 |
| 09:18:40 |
22.72 |
230 |
230 |
集合竞价 |
| 09:19:19 |
22.72 |
230 |
230 |
集合竞价 |
| 09:20:04 |
22.72 |
230 |
230 |
集合竞价 |
| 09:20:07 |
22.72 |
231 |
231 |
集合竞价 |
| 09:20:10 |
22.72 |
232 |
232 |
集合竞价 |
| 09:20:25 |
22.72 |
233 |
233 |
集合竞价 |
| 09:20:37 |
22.72 |
233 |
233 |
集合竞价 |
| 09:21:16 |
22.72 |
233 |
233 |
集合竞价 |
| 09:21:25 |
22.72 |
233 |
233 |
集合竞价 |
| 09:21:46 |
22.72 |
233 |
233 |
集合竞价 |
| 09:21:49 |
22.7 |
233 |
233 |
集合竞价 |
| 09:22:01 |
22.7 |
234 |
234 |
集合竞价 |
| 09:22:10 |
22.7 |
234 |
234 |
集合竞价 |
| 09:22:25 |
22.7 |
234 |
234 |
集合竞价 |
| 09:22:31 |
22.7 |
234 |
234 |
集合竞价 |
| 09:22:55 |
22.7 |
235 |
235 |
集合竞价 |
| 09:22:58 |
22.7 |
235 |
235 |
集合竞价 |
| 09:23:01 |
22.7 |
235 |
235 |
集合竞价 |
| 09:23:10 |
22.7 |
235 |
235 |
集合竞价 |
| 09:23:16 |
22.7 |
235 |
235 |
集合竞价 |
| 09:23:25 |
22.68 |
237 |
237 |
集合竞价 |
| 09:23:37 |
22.68 |
237 |
237 |
集合竞价 |
| 09:23:49 |
22.68 |
237 |
237 |
集合竞价 |
| 09:23:55 |
22.68 |
237 |
237 |
集合竞价 |
| 09:24:01 |
22.68 |
237 |
237 |
集合竞价 |
| 09:24:10 |
22.68 |
237 |
237 |
集合竞价 |
| 09:24:16 |
22.68 |
237 |
237 |
集合竞价 |
| 09:24:19 |
22.68 |
237 |
237 |
集合竞价 |
| 09:24:22 |
22.66 |
237 |
237 |
集合竞价 |
| 09:24:28 |
22.66 |
237 |
237 |
集合竞价 |
| 09:24:37 |
22.66 |
237 |
237 |
集合竞价 |
| 09:24:40 |
22.65 |
239 |
239 |
集合竞价 |
| 09:24:43 |
22.65 |
239 |
239 |
集合竞价 |
| 09:24:46 |
22.65 |
239 |
239 |
集合竞价 |
| 09:24:49 |
22.64 |
239 |
239 |
集合竞价 |
| 09:24:52 |
22.64 |
244 |
244 |
集合竞价 |
| 09:24:55 |
22.58 |
245 |
245 |
集合竞价 |
| 09:24:58 |
22.55 |
245 |
245 |
集合竞价 |
| 09:25:04 |
22.54 |
378 |
623 |
买入 |
| 09:30:04 |
22.35 |
5 |
628 |
卖出 |
| 09:30:07 |
22.53 |
20 |
648 |
买入 |
| 09:30:10 |
22.52 |
16 |
664 |
买入 |
| 09:30:13 |
22.38 |
21 |
685 |
卖出 |
| 09:30:16 |
22.4 |
16 |
701 |
买入 |
| 09:30:19 |
22.46 |
20 |
721 |
买入 |
| 09:30:22 |
22.5 |
10 |
731 |
买入 |
| 09:30:25 |
22.52 |
15 |
746 |
买入 |
| 09:30:28 |
22.52 |
35 |
781 |
卖出 |
| 09:30:31 |
22.51 |
17 |
798 |
卖出 |
| 09:30:34 |
22.51 |
11 |
809 |
买入 |
| 09:30:37 |
22.47 |
29 |
838 |
卖出 |
| 09:30:40 |
22.46 |
7 |
845 |
买入 |
| 09:30:43 |
22.47 |
1 |
846 |
买入 |
| 09:30:46 |
22.47 |
3 |
849 |
买入 |
| 09:30:52 |
22.47 |
1 |
850 |
买入 |
| 09:30:55 |
22.47 |
6 |
856 |
买入 |
| 09:30:58 |
22.47 |
20 |
876 |
买入 |
| 09:31:01 |
22.5 |
45 |
921 |
买入 |
| 09:31:04 |
22.41 |
27 |
948 |
卖出 |
| 09:31:07 |
22.51 |
18 |
966 |
买入 |
| 09:31:10 |
22.52 |
10 |
976 |
买入 |
| 09:31:13 |
22.52 |
35 |
1011 |
买入 |
| 09:31:16 |
22.52 |
14 |
1025 |
买入 |
| 09:31:19 |
22.5 |
9 |
1034 |
卖出 |
| 09:31:22 |
22.5 |
10 |
1044 |
卖出 |
| 09:31:28 |
22.47 |
5 |
1049 |
卖出 |
| 09:31:31 |
22.47 |
2 |
1051 |
卖出 |
| 09:31:34 |
22.47 |
31 |
1082 |
卖出 |
| 09:31:37 |
22.47 |
1 |
1083 |
买入 |
| 09:31:40 |
22.47 |
2 |
1085 |
买入 |
| 09:31:46 |
22.44 |
10 |
1095 |
卖出 |
| 09:31:49 |
22.44 |
11 |
1106 |
卖出 |
| 09:31:52 |
22.47 |
15 |
1121 |
买入 |
| 09:31:58 |
22.46 |
9 |
1130 |
买入 |
| 09:32:01 |
22.46 |
10 |
1140 |
买入 |
| 09:32:04 |
22.46 |
6 |
1146 |
买入 |
| 09:32:07 |
22.45 |
24 |
1170 |
卖出 |
| 09:32:10 |
22.45 |
5 |
1175 |
卖出 |
| 09:32:22 |
22.45 |
2 |
1177 |
买入 |
| 09:32:25 |
22.44 |
4 |
1181 |
买入 |
| 09:32:31 |
22.44 |
1 |
1182 |
卖出 |
| 09:32:37 |
22.45 |
47 |
1229 |
买入 |
| 09:32:40 |
22.47 |
35 |
1264 |
买入 |
| 09:32:43 |
22.47 |
12 |
1276 |
卖出 |
| 09:32:46 |
22.47 |
17 |
1293 |
卖出 |
| 09:32:49 |
22.48 |
3 |
1296 |
买入 |
| 09:32:52 |
22.45 |
22 |
1318 |
卖出 |
| 09:32:55 |
22.44 |
11 |
1329 |
卖出 |
| 09:32:58 |
22.47 |
5 |
1334 |
买入 |
| 09:33:01 |
22.42 |
1 |
1335 |
卖出 |
| 09:33:04 |
22.42 |
5 |
1340 |
卖出 |
| 09:33:07 |
22.42 |
13 |
1353 |
卖出 |
| 09:33:16 |
22.42 |
6 |
1359 |
买入 |
| 09:33:19 |
22.42 |
8 |
1367 |
卖出 |
| 09:33:22 |
22.42 |
11 |
1378 |
卖出 |
| 09:33:25 |
22.42 |
2 |
1380 |
买入 |
| 09:33:28 |
22.4 |
2 |
1382 |
卖出 |
| 09:33:31 |
22.41 |
1 |
1383 |
买入 |
| 09:33:34 |
22.42 |
1 |
1384 |
买入 |
| 09:33:37 |
22.42 |
5 |
1389 |
买入 |
| 09:33:40 |
22.42 |
3 |
1392 |
买入 |
| 09:33:43 |
22.41 |
1 |
1393 |
买入 |
| 09:33:46 |
22.41 |
24 |
1417 |
买入 |
| 09:33:49 |
22.42 |
13 |
1430 |
买入 |
| 09:33:52 |
22.44 |
23 |
1453 |
买入 |
| 09:33:55 |
22.44 |
2 |
1455 |
买入 |
| 09:33:58 |
22.42 |
3 |
1458 |
卖出 |
| 09:34:04 |
22.43 |
1 |
1459 |
买入 |
| 09:34:10 |
22.42 |
15 |
1474 |
卖出 |
| 09:34:13 |
22.41 |
17 |
1491 |
卖出 |
| 09:34:16 |
22.41 |
5 |
1496 |
卖出 |
| 09:34:22 |
22.45 |
6 |
1502 |
买入 |
| 09:34:28 |
22.41 |
2 |
1504 |
卖出 |
| 09:34:37 |
22.42 |
2 |
1506 |
卖出 |
| 09:34:40 |
22.42 |
1 |
1507 |
买入 |
| 09:34:43 |
22.41 |
33 |
1540 |
卖出 |
| 09:34:49 |
22.41 |
1 |
1541 |
卖出 |
| 09:34:55 |
22.45 |
1 |
1542 |
买入 |
| 09:34:58 |
22.41 |
3 |
1545 |
卖出 |
| 09:35:04 |
22.41 |
3 |
1548 |
卖出 |
| 09:35:10 |
22.41 |
3 |
1551 |
买入 |
| 09:35:19 |
22.39 |
3 |
1554 |
卖出 |
| 09:35:25 |
22.4 |
2 |
1556 |
买入 |
| 09:35:28 |
22.41 |
5 |
1561 |
买入 |
| 09:35:31 |
22.41 |
2 |
1563 |
卖出 |
| 09:35:34 |
22.41 |
3 |
1566 |
买入 |
| 09:35:37 |
22.42 |
15 |
1581 |
买入 |
| 09:35:46 |
22.43 |
33 |
1614 |
买入 |
| 09:35:49 |
22.43 |
5 |
1619 |
卖出 |
| 09:36:01 |
22.45 |
2 |
1621 |
买入 |
| 09:36:10 |
22.45 |
17 |
1638 |
买入 |
| 09:36:13 |
22.46 |
12 |
1650 |
买入 |
| 09:36:19 |
22.45 |
12 |
1662 |
卖出 |
| 09:36:22 |
22.47 |
1 |
1663 |
买入 |
| 09:36:25 |
22.46 |
3 |
1666 |
卖出 |
| 09:36:28 |
22.45 |
3 |
1669 |
卖出 |
| 09:36:31 |
22.47 |
2 |
1671 |
买入 |
| 09:36:34 |
22.45 |
3 |
1674 |
卖出 |
| 09:36:37 |
22.45 |
1 |
1675 |
卖出 |
| 09:36:46 |
22.46 |
1 |
1676 |
买入 |
| 09:36:49 |
22.44 |
32 |
1708 |
卖出 |
| 09:37:01 |
22.45 |
4 |
1712 |
买入 |
| 09:37:04 |
22.45 |
54 |
1766 |
卖出 |
| 09:37:13 |
22.45 |
26 |
1792 |
买入 |
| 09:37:16 |
22.45 |
43 |
1835 |
卖出 |
| 09:37:19 |
22.43 |
1 |
1836 |
卖出 |
| 09:37:22 |
22.43 |
1 |
1837 |
卖出 |
| 09:37:25 |
22.42 |
83 |
1920 |
卖出 |
| 09:37:28 |
22.45 |
100 |
2020 |
买入 |
| 09:37:31 |
22.38 |
9 |
2029 |
卖出 |
| 09:37:37 |
22.38 |
7 |
2036 |
卖出 |
| 09:37:43 |
22.45 |
28 |
2064 |
买入 |
| 09:37:46 |
22.45 |
1 |
2065 |
买入 |
| 09:37:49 |
22.38 |
148 |
2213 |
卖出 |
| 09:37:58 |
22.38 |
65 |
2278 |
卖出 |
| 09:38:01 |
22.43 |
2 |
2280 |
买入 |
| 09:38:04 |
22.43 |
16 |
2296 |
买入 |
| 09:38:07 |
22.43 |
5 |
2301 |
买入 |
| 09:38:13 |
22.4 |
10 |
2311 |
卖出 |
| 09:38:19 |
22.41 |
2 |
2313 |
卖出 |
| 09:38:31 |
22.4 |
10 |
2323 |
卖出 |
| 09:38:34 |
22.4 |
6 |
2329 |
卖出 |
| 09:38:37 |
22.4 |
6 |
2335 |
卖出 |
| 09:38:40 |
22.43 |
9 |
2344 |
买入 |
| 09:38:52 |
22.4 |
21 |
2365 |
卖出 |
| 09:38:55 |
22.43 |
5 |
2370 |
买入 |
| 09:38:58 |
22.4 |
4 |
2374 |
卖出 |
| 09:39:07 |
22.38 |
23 |
2397 |
卖出 |
| 09:39:10 |
22.38 |
21 |
2418 |
卖出 |
| 09:39:13 |
22.37 |
20 |
2438 |
卖出 |
| 09:39:16 |
22.37 |
4 |
2442 |
卖出 |
| 09:39:19 |
22.37 |
5 |
2447 |
卖出 |
| 09:39:22 |
22.37 |
13 |
2460 |
卖出 |
| 09:39:25 |
22.36 |
145 |
2605 |
卖出 |
| 09:39:28 |
22.36 |
2 |
2607 |
卖出 |
| 09:39:31 |
22.36 |
1 |
2608 |
卖出 |
| 09:39:34 |
22.36 |
7 |
2615 |
卖出 |
| 09:39:37 |
22.36 |
876 |
3491 |
卖出 |
| 09:39:40 |
22.34 |
15 |
3506 |
卖出 |
| 09:39:43 |
22.34 |
6 |
3512 |
卖出 |
| 09:39:46 |
22.34 |
2 |
3514 |
买入 |
| 09:39:52 |
22.33 |
4 |
3518 |
卖出 |
| 09:39:55 |
22.32 |
2 |
3520 |
买入 |
| 09:39:58 |
22.33 |
24 |
3544 |
买入 |
| 09:40:01 |
22.34 |
6 |
3550 |
买入 |
| 09:40:04 |
22.33 |
2 |
3552 |
卖出 |
| 09:40:13 |
22.33 |
3 |
3555 |
卖出 |
| 09:40:16 |
22.35 |
19 |
3574 |
买入 |
| 09:40:25 |
22.34 |
9 |
3583 |
卖出 |
| 09:40:34 |
22.34 |
18 |
3601 |
买入 |
| 09:40:40 |
22.34 |
15 |
3616 |
卖出 |
| 09:40:43 |
22.34 |
4 |
3620 |
买入 |
| 09:40:46 |
22.35 |
6 |
3626 |
买入 |
| 09:40:58 |
22.36 |
15 |
3641 |
买入 |
| 09:41:01 |
22.35 |
13 |
3654 |
卖出 |
| 09:41:04 |
22.35 |
3 |
3657 |
卖出 |
| 09:41:10 |
22.32 |
53 |
3710 |
卖出 |
| 09:41:19 |
22.35 |
1 |
3711 |
买入 |
| 09:41:28 |
22.33 |
2 |
3713 |
卖出 |
| 09:41:31 |
22.33 |
9 |
3722 |
卖出 |
| 09:41:34 |
22.33 |
1 |
3723 |
买入 |
| 09:41:40 |
22.34 |
17 |
3740 |
买入 |
| 09:41:49 |
22.36 |
1 |
3741 |
买入 |
| 09:41:52 |
22.35 |
3 |
3744 |
卖出 |
| 09:41:55 |
22.36 |
17 |
3761 |
买入 |
| 09:41:58 |
22.35 |
30 |
3791 |
卖出 |
| 09:42:01 |
22.34 |
33 |
3824 |
卖出 |
| 09:42:04 |
22.33 |
6 |
3830 |
卖出 |
| 09:42:07 |
22.32 |
16 |
3846 |
卖出 |
| 09:42:10 |
22.34 |
11 |
3857 |
买入 |
| 09:42:13 |
22.33 |
222 |
4079 |
卖出 |
| 09:42:16 |
22.33 |
107 |
4186 |
买入 |
| 09:42:19 |
22.34 |
4 |
4190 |
买入 |
| 09:42:25 |
22.34 |
10 |
4200 |
买入 |
| 09:42:28 |
22.34 |
4 |
4204 |
买入 |
| 09:42:31 |
22.36 |
11 |
4215 |
买入 |
| 09:42:34 |
22.34 |
1 |
4216 |
卖出 |
| 09:42:40 |
22.38 |
99 |
4315 |
买入 |
| 09:42:49 |
22.38 |
7 |
4322 |
卖出 |
| 09:42:52 |
22.37 |
6 |
4328 |
卖出 |
| 09:42:58 |
22.38 |
15 |
4343 |
买入 |
| 09:43:01 |
22.37 |
1 |
4344 |
卖出 |
| 09:43:04 |
22.37 |
2 |
4346 |
卖出 |
| 09:43:07 |
22.37 |
5 |
4351 |
卖出 |
| 09:43:10 |
22.37 |
4 |
4355 |
买入 |
| 09:43:16 |
22.37 |
11 |
4366 |
买入 |
| 09:43:19 |
22.37 |
3 |
4369 |
买入 |
| 09:43:25 |
22.37 |
3 |
4372 |
买入 |
| 09:43:28 |
22.37 |
1 |
4373 |
买入 |
| 09:43:37 |
22.37 |
22 |
4395 |
卖出 |
| 09:43:43 |
22.37 |
21 |
4416 |
卖出 |
| 09:43:46 |
22.37 |
1 |
4417 |
卖出 |
| 09:43:55 |
22.37 |
5 |
4422 |
卖出 |
| 09:44:01 |
22.37 |
3 |
4425 |
卖出 |
| 09:44:10 |
22.37 |
10 |
4435 |
买入 |
| 09:44:13 |
22.33 |
5 |
4440 |
卖出 |
| 09:44:16 |
22.33 |
4 |
4444 |
卖出 |
| 09:44:19 |
22.37 |
16 |
4460 |
买入 |
| 09:44:31 |
22.33 |
9 |
4469 |
卖出 |
| 09:44:34 |
22.33 |
2 |
4471 |
买入 |
| 09:44:40 |
22.36 |
29 |
4500 |
买入 |
| 09:44:43 |
22.34 |
1 |
4501 |
卖出 |
| 09:44:46 |
22.36 |
3 |
4504 |
买入 |
| 09:44:52 |
22.37 |
13 |
4517 |
买入 |
| 09:44:55 |
22.36 |
10 |
4527 |
卖出 |
| 09:45:04 |
22.34 |
5 |
4532 |
卖出 |
| 09:45:22 |
22.36 |
6 |
4538 |
买入 |
| 09:45:31 |
22.36 |
17 |
4555 |
买入 |
| 09:45:34 |
22.37 |
2 |
4557 |
买入 |
| 09:45:37 |
22.36 |
6 |
4563 |
卖出 |
| 09:45:40 |
22.37 |
25 |
4588 |
买入 |
| 09:45:49 |
22.37 |
54 |
4642 |
卖出 |
| 09:45:55 |
22.37 |
10 |
4652 |
卖出 |
| 09:45:58 |
22.37 |
2 |
4654 |
买入 |
| 09:46:07 |
22.36 |
12 |
4666 |
卖出 |
| 09:46:10 |
22.37 |
1 |
4667 |
买入 |
| 09:46:13 |
22.37 |
19 |
4686 |
买入 |
| 09:46:16 |
22.36 |
50 |
4736 |
卖出 |
| 09:46:28 |
22.36 |
2 |
4738 |
卖出 |
| 09:46:49 |
22.37 |
7 |
4745 |
卖出 |
| 09:46:55 |
22.36 |
5 |
4750 |
卖出 |
| 09:47:01 |
22.37 |
18 |
4768 |
买入 |
| 09:47:04 |
22.37 |
6 |
4774 |
买入 |
| 09:47:07 |
22.38 |
36 |
4810 |
买入 |
| 09:47:10 |
22.39 |
5 |
4815 |
买入 |
| 09:47:13 |
22.39 |
27 |
4842 |
买入 |
| 09:47:16 |
22.4 |
8 |
4850 |
买入 |
| 09:47:19 |
22.41 |
16 |
4866 |
买入 |
| 09:47:28 |
22.41 |
2 |
4868 |
买入 |
| 09:47:37 |
22.41 |
1 |
4869 |
买入 |
| 09:47:40 |
22.4 |
228 |
5097 |
卖出 |
| 09:47:43 |
22.4 |
3 |
5100 |
买入 |
| 09:47:46 |
22.4 |
2 |
5102 |
买入 |
| 09:47:49 |
22.4 |
2 |
5104 |
买入 |
| 09:47:52 |
22.4 |
8 |
5112 |
买入 |
| 09:48:10 |
22.4 |
2 |
5114 |
买入 |
| 09:48:25 |
22.4 |
1 |
5115 |
买入 |
| 09:48:31 |
22.4 |
3 |
5118 |
买入 |
| 09:48:34 |
22.4 |
13 |
5131 |
买入 |
| 09:48:37 |
22.4 |
6 |
5137 |
卖出 |
| 09:49:01 |
22.37 |
5 |
5142 |
卖出 |
| 09:49:10 |
22.4 |
1 |
5143 |
买入 |
| 09:49:13 |
22.38 |
1 |
5144 |
卖出 |
| 09:49:16 |
22.38 |
10 |
5154 |
卖出 |
| 09:49:22 |
22.38 |
1 |
5155 |
卖出 |
| 09:49:25 |
22.35 |
22 |
5177 |
卖出 |
| 09:49:28 |
22.3 |
27 |
5204 |
卖出 |
| 09:49:31 |
22.3 |
42 |
5246 |
卖出 |
| 09:49:40 |
22.38 |
32 |
5278 |
买入 |
| 09:49:55 |
22.33 |
5 |
5283 |
卖出 |
| 09:50:01 |
22.33 |
2 |
5285 |
卖出 |