东鹏饮料[605499]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
160.12 |
4 |
4 |
集合竞价 |
| 09:15:08 |
160.11 |
8 |
8 |
集合竞价 |
| 09:15:11 |
160.11 |
10 |
10 |
集合竞价 |
| 09:15:14 |
160.11 |
10 |
10 |
集合竞价 |
| 09:16:35 |
160.11 |
10 |
10 |
集合竞价 |
| 09:16:59 |
160.11 |
10 |
10 |
集合竞价 |
| 09:17:11 |
160.11 |
8 |
8 |
集合竞价 |
| 09:19:14 |
160.11 |
9 |
9 |
集合竞价 |
| 09:19:20 |
160.11 |
10 |
10 |
集合竞价 |
| 09:19:32 |
160.11 |
11 |
11 |
集合竞价 |
| 09:19:35 |
160.11 |
12 |
12 |
集合竞价 |
| 09:20:02 |
160.11 |
13 |
13 |
集合竞价 |
| 09:20:05 |
160.11 |
13 |
13 |
集合竞价 |
| 09:20:44 |
160.11 |
13 |
13 |
集合竞价 |
| 09:21:08 |
160.11 |
13 |
13 |
集合竞价 |
| 09:21:11 |
160.11 |
13 |
13 |
集合竞价 |
| 09:21:29 |
160.11 |
13 |
13 |
集合竞价 |
| 09:21:56 |
159.9 |
13 |
13 |
集合竞价 |
| 09:22:14 |
159.01 |
13 |
13 |
集合竞价 |
| 09:22:29 |
158.57 |
16 |
16 |
集合竞价 |
| 09:23:05 |
158.12 |
16 |
16 |
集合竞价 |
| 09:23:20 |
158.5 |
17 |
17 |
集合竞价 |
| 09:23:32 |
158.5 |
18 |
18 |
集合竞价 |
| 09:23:35 |
159 |
20 |
20 |
集合竞价 |
| 09:23:38 |
159 |
22 |
22 |
集合竞价 |
| 09:23:44 |
159 |
22 |
22 |
集合竞价 |
| 09:23:47 |
159 |
25 |
25 |
集合竞价 |
| 09:23:59 |
159 |
25 |
25 |
集合竞价 |
| 09:24:14 |
159 |
40 |
40 |
集合竞价 |
| 09:24:17 |
159 |
46 |
46 |
集合竞价 |
| 09:24:20 |
159 |
47 |
47 |
集合竞价 |
| 09:24:23 |
159 |
47 |
47 |
集合竞价 |
| 09:24:29 |
159 |
47 |
47 |
集合竞价 |
| 09:24:35 |
159 |
48 |
48 |
集合竞价 |
| 09:24:41 |
159 |
48 |
48 |
集合竞价 |
| 09:24:44 |
159 |
48 |
48 |
集合竞价 |
| 09:24:50 |
159 |
48 |
48 |
集合竞价 |
| 09:24:53 |
159 |
48 |
48 |
集合竞价 |
| 09:24:56 |
159 |
56 |
56 |
集合竞价 |
| 09:24:59 |
159 |
89 |
89 |
集合竞价 |
| 09:25:04 |
159 |
89 |
178 |
买入 |
| 09:30:02 |
158.69 |
8 |
186 |
卖出 |
| 09:30:05 |
158.12 |
7 |
193 |
卖出 |
| 09:30:08 |
158.63 |
10 |
203 |
买入 |
| 09:30:11 |
158.62 |
9 |
212 |
卖出 |
| 09:30:14 |
158.88 |
6 |
218 |
买入 |
| 09:30:17 |
158.63 |
7 |
225 |
买入 |
| 09:30:20 |
158.69 |
1 |
226 |
买入 |
| 09:30:23 |
158.62 |
9 |
235 |
卖出 |
| 09:30:29 |
158.13 |
8 |
243 |
卖出 |
| 09:30:32 |
158.14 |
3 |
246 |
买入 |
| 09:30:35 |
158.55 |
1 |
247 |
买入 |
| 09:30:38 |
158.16 |
2 |
249 |
卖出 |
| 09:30:41 |
158.6 |
5 |
254 |
买入 |
| 09:30:44 |
158.9 |
1 |
255 |
买入 |
| 09:30:47 |
158.6 |
1 |
256 |
卖出 |
| 09:30:53 |
158.72 |
6 |
262 |
买入 |
| 09:30:56 |
159 |
8 |
270 |
买入 |
| 09:30:59 |
158.5 |
13 |
283 |
卖出 |
| 09:31:02 |
158.65 |
3 |
286 |
卖出 |
| 09:31:05 |
158.95 |
9 |
295 |
买入 |
| 09:31:08 |
158.95 |
17 |
312 |
卖出 |
| 09:31:11 |
158.95 |
5 |
317 |
卖出 |
| 09:31:23 |
158.83 |
1 |
318 |
买入 |
| 09:31:26 |
158.75 |
6 |
324 |
卖出 |
| 09:31:29 |
158.83 |
6 |
330 |
买入 |
| 09:31:35 |
158.89 |
3 |
333 |
买入 |
| 09:31:38 |
158.83 |
5 |
338 |
卖出 |
| 09:31:41 |
158.68 |
5 |
343 |
卖出 |
| 09:31:44 |
158.65 |
12 |
355 |
卖出 |
| 09:31:47 |
158.6 |
14 |
369 |
卖出 |
| 09:31:50 |
158.5 |
4 |
373 |
卖出 |
| 09:31:53 |
158.5 |
5 |
378 |
卖出 |
| 09:31:56 |
158.47 |
2 |
380 |
卖出 |
| 09:31:59 |
158.02 |
4 |
384 |
卖出 |
| 09:32:02 |
158 |
3 |
387 |
卖出 |
| 09:32:05 |
157.88 |
8 |
395 |
卖出 |
| 09:32:08 |
158.47 |
1 |
396 |
买入 |
| 09:32:11 |
157.89 |
11 |
407 |
买入 |
| 09:32:14 |
157.9 |
1 |
408 |
卖出 |
| 09:32:17 |
158.47 |
6 |
414 |
买入 |
| 09:32:20 |
158.44 |
2 |
416 |
卖出 |
| 09:32:23 |
158.44 |
5 |
421 |
买入 |
| 09:32:26 |
158.43 |
1 |
422 |
卖出 |
| 09:32:29 |
158.43 |
3 |
425 |
买入 |
| 09:32:32 |
158.44 |
2 |
427 |
买入 |
| 09:32:35 |
158.44 |
4 |
431 |
买入 |
| 09:32:41 |
158.44 |
2 |
433 |
买入 |
| 09:32:44 |
158.24 |
2 |
435 |
卖出 |
| 09:32:47 |
158.44 |
13 |
448 |
买入 |
| 09:32:50 |
158.44 |
6 |
454 |
买入 |
| 09:32:53 |
158.32 |
3 |
457 |
卖出 |
| 09:32:56 |
158.44 |
2 |
459 |
买入 |
| 09:32:59 |
158.44 |
13 |
472 |
买入 |
| 09:33:02 |
158.06 |
6 |
478 |
卖出 |
| 09:33:08 |
158.06 |
6 |
484 |
卖出 |
| 09:33:11 |
158.44 |
3 |
487 |
买入 |
| 09:33:14 |
158.06 |
9 |
496 |
卖出 |
| 09:33:20 |
158.49 |
5 |
501 |
买入 |
| 09:33:23 |
158.08 |
1 |
502 |
卖出 |
| 09:33:29 |
158.44 |
1 |
503 |
买入 |
| 09:33:32 |
158.5 |
2 |
505 |
买入 |
| 09:33:38 |
158.49 |
73 |
578 |
买入 |
| 09:33:41 |
158.49 |
1 |
579 |
买入 |
| 09:33:47 |
158.09 |
3 |
582 |
卖出 |
| 09:33:50 |
158.1 |
5 |
587 |
卖出 |
| 09:33:53 |
158.48 |
2 |
589 |
买入 |
| 09:33:56 |
158.1 |
2 |
591 |
卖出 |
| 09:33:59 |
158.12 |
1 |
592 |
买入 |
| 09:34:05 |
158.48 |
7 |
599 |
买入 |
| 09:34:08 |
158.48 |
5 |
604 |
买入 |
| 09:34:11 |
158.18 |
10 |
614 |
卖出 |
| 09:34:14 |
158.14 |
3 |
617 |
卖出 |
| 09:34:17 |
158.14 |
4 |
621 |
卖出 |
| 09:34:20 |
158.13 |
6 |
627 |
卖出 |
| 09:34:23 |
158.48 |
1 |
628 |
买入 |
| 09:34:26 |
158.15 |
3 |
631 |
卖出 |
| 09:34:29 |
158.45 |
1 |
632 |
买入 |
| 09:34:32 |
158.45 |
9 |
641 |
买入 |
| 09:34:35 |
158.45 |
1 |
642 |
买入 |
| 09:34:38 |
158.47 |
1 |
643 |
买入 |
| 09:34:44 |
158.45 |
17 |
660 |
卖出 |
| 09:34:47 |
158.15 |
4 |
664 |
卖出 |
| 09:34:50 |
158.45 |
2 |
666 |
买入 |
| 09:34:53 |
158.15 |
27 |
693 |
卖出 |
| 09:34:56 |
158.15 |
4 |
697 |
买入 |
| 09:34:59 |
158.47 |
5 |
702 |
买入 |
| 09:35:02 |
158.45 |
3 |
705 |
卖出 |
| 09:35:08 |
158.45 |
5 |
710 |
买入 |
| 09:35:11 |
158.45 |
1 |
711 |
买入 |
| 09:35:14 |
158.44 |
10 |
721 |
卖出 |
| 09:35:20 |
158.2 |
4 |
725 |
卖出 |
| 09:35:23 |
158.42 |
2 |
727 |
卖出 |
| 09:35:26 |
158.44 |
3 |
730 |
买入 |
| 09:35:29 |
158.45 |
3 |
733 |
买入 |
| 09:35:32 |
158.44 |
7 |
740 |
卖出 |
| 09:35:35 |
158.45 |
18 |
758 |
买入 |
| 09:35:38 |
158.45 |
5 |
763 |
买入 |
| 09:35:41 |
158.45 |
16 |
779 |
买入 |
| 09:35:44 |
158.55 |
68 |
847 |
买入 |
| 09:35:47 |
158.83 |
17 |
864 |
买入 |
| 09:35:50 |
159.01 |
6 |
870 |
买入 |
| 09:35:53 |
159.5 |
4 |
874 |
买入 |
| 09:35:56 |
159.48 |
8 |
882 |
买入 |
| 09:35:59 |
159 |
5 |
887 |
卖出 |
| 09:36:02 |
159 |
3 |
890 |
买入 |
| 09:36:05 |
159 |
4 |
894 |
买入 |
| 09:36:08 |
159 |
5 |
899 |
买入 |
| 09:36:11 |
159 |
3 |
902 |
买入 |
| 09:36:14 |
159 |
3 |
905 |
买入 |
| 09:36:17 |
159.03 |
1 |
906 |
买入 |
| 09:36:23 |
159.09 |
1 |
907 |
买入 |
| 09:36:26 |
159.48 |
2 |
909 |
买入 |
| 09:36:29 |
159.48 |
1 |
910 |
卖出 |
| 09:36:32 |
159.78 |
1 |
911 |
买入 |
| 09:36:35 |
159.45 |
53 |
964 |
卖出 |
| 09:36:38 |
160 |
14 |
978 |
买入 |
| 09:36:41 |
160 |
8 |
986 |
买入 |
| 09:36:44 |
160.11 |
21 |
1007 |
买入 |
| 09:36:47 |
160.11 |
51 |
1058 |
买入 |
| 09:36:50 |
160.13 |
17 |
1075 |
买入 |
| 09:36:53 |
160.24 |
3 |
1078 |
买入 |
| 09:36:56 |
160.5 |
3 |
1081 |
买入 |
| 09:36:59 |
160.24 |
1 |
1082 |
卖出 |
| 09:37:02 |
160.13 |
11 |
1093 |
卖出 |
| 09:37:05 |
160.2 |
29 |
1122 |
买入 |
| 09:37:08 |
160.2 |
6 |
1128 |
买入 |
| 09:37:11 |
160.24 |
17 |
1145 |
买入 |
| 09:37:14 |
160.05 |
26 |
1171 |
卖出 |
| 09:37:20 |
160.05 |
103 |
1274 |
买入 |
| 09:37:23 |
160.12 |
10 |
1284 |
买入 |
| 09:37:26 |
161 |
8 |
1292 |
买入 |
| 09:37:29 |
160.35 |
7 |
1299 |
卖出 |
| 09:37:32 |
160.81 |
4 |
1303 |
买入 |
| 09:37:35 |
160.12 |
4 |
1307 |
卖出 |
| 09:37:38 |
161 |
13 |
1320 |
买入 |
| 09:37:41 |
160.5 |
7 |
1327 |
卖出 |
| 09:37:44 |
160.35 |
4 |
1331 |
卖出 |
| 09:37:47 |
160.5 |
1 |
1332 |
买入 |
| 09:37:50 |
160.5 |
1 |
1333 |
买入 |
| 09:37:53 |
160.5 |
9 |
1342 |
买入 |
| 09:37:56 |
160.35 |
24 |
1366 |
卖出 |
| 09:37:59 |
160.35 |
4 |
1370 |
买入 |
| 09:38:02 |
160.35 |
3 |
1373 |
买入 |
| 09:38:05 |
160.35 |
3 |
1376 |
买入 |
| 09:38:08 |
160.35 |
2 |
1378 |
买入 |
| 09:38:11 |
160.47 |
9 |
1387 |
买入 |
| 09:38:14 |
160.47 |
8 |
1395 |
卖出 |
| 09:38:17 |
160.49 |
2 |
1397 |
买入 |
| 09:38:20 |
160.47 |
1 |
1398 |
卖出 |
| 09:38:23 |
160.5 |
1 |
1399 |
买入 |
| 09:38:26 |
160.5 |
5 |
1404 |
买入 |
| 09:38:29 |
160.5 |
3 |
1407 |
买入 |
| 09:38:32 |
160.5 |
8 |
1415 |
买入 |
| 09:38:35 |
160.75 |
21 |
1436 |
买入 |
| 09:38:47 |
160.49 |
23 |
1459 |
卖出 |
| 09:38:50 |
160.49 |
5 |
1464 |
买入 |
| 09:38:53 |
160.49 |
3 |
1467 |
买入 |
| 09:38:56 |
160.49 |
2 |
1469 |
卖出 |
| 09:38:59 |
160.51 |
20 |
1489 |
买入 |
| 09:39:02 |
160.65 |
2 |
1491 |
买入 |
| 09:39:08 |
160.69 |
6 |
1497 |
买入 |
| 09:39:11 |
160.65 |
3 |
1500 |
卖出 |
| 09:39:20 |
160.65 |
9 |
1509 |
买入 |
| 09:39:23 |
160.65 |
4 |
1513 |
买入 |
| 09:39:26 |
160.74 |
8 |
1521 |
买入 |
| 09:39:29 |
160.66 |
1 |
1522 |
卖出 |
| 09:39:32 |
160.65 |
12 |
1534 |
卖出 |
| 09:39:35 |
160.74 |
4 |
1538 |
买入 |
| 09:39:38 |
160.68 |
1 |
1539 |
卖出 |
| 09:39:41 |
160.73 |
2 |
1541 |
买入 |
| 09:39:47 |
160.68 |
25 |
1566 |
卖出 |
| 09:39:50 |
160.81 |
19 |
1585 |
买入 |
| 09:39:53 |
160.74 |
6 |
1591 |
卖出 |
| 09:39:56 |
160.81 |
3 |
1594 |
买入 |
| 09:39:59 |
160.84 |
2 |
1596 |
买入 |
| 09:40:02 |
160.84 |
29 |
1625 |
买入 |
| 09:40:05 |
161.01 |
31 |
1656 |
买入 |
| 09:40:08 |
161.02 |
23 |
1679 |
买入 |
| 09:40:11 |
161.13 |
5 |
1684 |
买入 |
| 09:40:14 |
161.13 |
4 |
1688 |
买入 |
| 09:40:17 |
161.23 |
1 |
1689 |
买入 |
| 09:40:20 |
161.2 |
13 |
1702 |
卖出 |
| 09:40:23 |
161.2 |
7 |
1709 |
买入 |
| 09:40:26 |
161.23 |
2 |
1711 |
买入 |
| 09:40:29 |
161.29 |
1 |
1712 |
买入 |
| 09:40:32 |
161.32 |
1 |
1713 |
买入 |
| 09:40:35 |
161.5 |
13 |
1726 |
买入 |
| 09:40:38 |
161.31 |
5 |
1731 |
卖出 |
| 09:40:41 |
161.5 |
28 |
1759 |
买入 |
| 09:40:44 |
161.63 |
3 |
1762 |
买入 |
| 09:40:47 |
161.63 |
9 |
1771 |
买入 |
| 09:40:53 |
161.5 |
14 |
1785 |
卖出 |
| 09:40:56 |
161.78 |
7 |
1792 |
买入 |
| 09:40:59 |
161.63 |
11 |
1803 |
卖出 |
| 09:41:02 |
161.78 |
7 |
1810 |
买入 |
| 09:41:05 |
161.78 |
6 |
1816 |
买入 |
| 09:41:08 |
161.86 |
3 |
1819 |
买入 |
| 09:41:14 |
161.78 |
7 |
1826 |
卖出 |
| 09:41:20 |
161.76 |
9 |
1835 |
买入 |
| 09:41:23 |
161.78 |
11 |
1846 |
买入 |
| 09:41:26 |
161.78 |
10 |
1856 |
买入 |
| 09:41:29 |
161.75 |
13 |
1869 |
卖出 |
| 09:41:32 |
161.5 |
3 |
1872 |
卖出 |
| 09:41:35 |
161.5 |
8 |
1880 |
买入 |
| 09:41:38 |
161.5 |
2 |
1882 |
买入 |
| 09:41:41 |
161.5 |
5 |
1887 |
买入 |
| 09:41:44 |
161.5 |
1 |
1888 |
买入 |
| 09:41:47 |
161.32 |
1 |
1889 |
卖出 |
| 09:41:50 |
161.32 |
17 |
1906 |
卖出 |
| 09:41:53 |
161.31 |
16 |
1922 |
卖出 |
| 09:41:56 |
161.32 |
4 |
1926 |
买入 |
| 09:41:59 |
161.31 |
7 |
1933 |
卖出 |
| 09:42:02 |
161.31 |
1 |
1934 |
买入 |
| 09:42:05 |
161.27 |
11 |
1945 |
卖出 |
| 09:42:08 |
161.13 |
1 |
1946 |
卖出 |
| 09:42:11 |
161.05 |
16 |
1962 |
卖出 |
| 09:42:14 |
161 |
5 |
1967 |
卖出 |
| 09:42:17 |
161.13 |
3 |
1970 |
买入 |
| 09:42:20 |
161.13 |
2 |
1972 |
买入 |
| 09:42:23 |
161 |
9 |
1981 |
卖出 |
| 09:42:26 |
161 |
10 |
1991 |
买入 |
| 09:42:29 |
161 |
7 |
1998 |
买入 |
| 09:42:32 |
161 |
5 |
2003 |
买入 |
| 09:42:35 |
161 |
14 |
2017 |
买入 |
| 09:42:38 |
161 |
17 |
2034 |
买入 |
| 09:42:41 |
161.13 |
4 |
2038 |
买入 |
| 09:42:44 |
161.01 |
7 |
2045 |
卖出 |
| 09:42:50 |
160.95 |
21 |
2066 |
卖出 |
| 09:42:53 |
160.95 |
5 |
2071 |
买入 |
| 09:42:56 |
160.94 |
4 |
2075 |
卖出 |
| 09:43:02 |
160.93 |
12 |
2087 |
卖出 |
| 09:43:05 |
160.93 |
4 |
2091 |
买入 |
| 09:43:08 |
160.92 |
1 |
2092 |
卖出 |
| 09:43:14 |
160.92 |
4 |
2096 |
买入 |
| 09:43:17 |
160.91 |
1 |
2097 |
卖出 |
| 09:43:20 |
160.84 |
6 |
2103 |
卖出 |
| 09:43:23 |
160.9 |
2 |
2105 |
买入 |
| 09:43:29 |
160.83 |
2 |
2107 |
卖出 |
| 09:43:32 |
160.79 |
9 |
2116 |
卖出 |
| 09:43:35 |
160.79 |
8 |
2124 |
卖出 |
| 09:43:38 |
160.79 |
3 |
2127 |
买入 |
| 09:43:41 |
160.5 |
3 |
2130 |
卖出 |
| 09:43:44 |
160.5 |
1 |
2131 |
卖出 |
| 09:43:47 |
160.5 |
23 |
2154 |
买入 |
| 09:43:50 |
160.5 |
1 |
2155 |
买入 |
| 09:43:53 |
160.47 |
9 |
2164 |
卖出 |
| 09:43:56 |
160.35 |
2 |
2166 |
卖出 |
| 09:43:59 |
160.12 |
5 |
2171 |
卖出 |
| 09:44:02 |
160.35 |
1 |
2172 |
买入 |
| 09:44:05 |
160.2 |
2 |
2174 |
卖出 |
| 09:44:08 |
160.12 |
1 |
2175 |
卖出 |
| 09:44:11 |
160.12 |
16 |
2191 |
卖出 |
| 09:44:14 |
160.12 |
5 |
2196 |
卖出 |
| 09:44:17 |
160.12 |
2 |
2198 |
卖出 |
| 09:44:23 |
160.12 |
1 |
2199 |
买入 |
| 09:44:26 |
160.01 |
3 |
2202 |
卖出 |
| 09:44:29 |
160.12 |
2 |
2204 |
买入 |
| 09:44:35 |
160.01 |
2 |
2206 |
买入 |
| 09:44:38 |
160.12 |
13 |
2219 |
买入 |