燕京啤酒[000729]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.59 |
48 |
48 |
集合竞价 |
| 09:15:18 |
8.6 |
53 |
53 |
集合竞价 |
| 09:16:03 |
9.09 |
537 |
537 |
集合竞价 |
| 09:16:21 |
9.09 |
537 |
537 |
集合竞价 |
| 09:16:30 |
9.09 |
537 |
537 |
集合竞价 |
| 09:16:39 |
8.5 |
844 |
844 |
集合竞价 |
| 09:17:42 |
8.5 |
847 |
847 |
集合竞价 |
| 09:17:51 |
8.5 |
847 |
847 |
集合竞价 |
| 09:18:00 |
8.5 |
907 |
907 |
集合竞价 |
| 09:18:18 |
8.5 |
909 |
909 |
集合竞价 |
| 09:18:36 |
8.5 |
896 |
896 |
集合竞价 |
| 09:18:45 |
8.5 |
908 |
908 |
集合竞价 |
| 09:18:54 |
8.5 |
965 |
965 |
集合竞价 |
| 09:19:03 |
8.5 |
970 |
970 |
集合竞价 |
| 09:19:12 |
9.09 |
538 |
538 |
集合竞价 |
| 09:19:30 |
9.09 |
538 |
538 |
集合竞价 |
| 09:19:39 |
9.09 |
538 |
538 |
集合竞价 |
| 09:19:48 |
9.09 |
538 |
538 |
集合竞价 |
| 09:19:57 |
9.09 |
545 |
545 |
集合竞价 |
| 09:20:00 |
9.09 |
545 |
545 |
集合竞价 |
| 09:20:09 |
9.09 |
547 |
547 |
集合竞价 |
| 09:20:18 |
9.09 |
547 |
547 |
集合竞价 |
| 09:20:27 |
9.09 |
547 |
547 |
集合竞价 |
| 09:20:36 |
9.09 |
547 |
547 |
集合竞价 |
| 09:20:45 |
9.08 |
547 |
547 |
集合竞价 |
| 09:20:54 |
9.08 |
547 |
547 |
集合竞价 |
| 09:21:03 |
9.08 |
547 |
547 |
集合竞价 |
| 09:21:12 |
9.08 |
547 |
547 |
集合竞价 |
| 09:21:21 |
9.08 |
547 |
547 |
集合竞价 |
| 09:21:30 |
9.08 |
547 |
547 |
集合竞价 |
| 09:21:39 |
9.08 |
550 |
550 |
集合竞价 |
| 09:21:57 |
9.08 |
550 |
550 |
集合竞价 |
| 09:22:06 |
9.08 |
550 |
550 |
集合竞价 |
| 09:22:15 |
9.08 |
579 |
579 |
集合竞价 |
| 09:22:24 |
9.07 |
579 |
579 |
集合竞价 |
| 09:22:33 |
9.05 |
579 |
579 |
集合竞价 |
| 09:22:42 |
9.05 |
579 |
579 |
集合竞价 |
| 09:22:51 |
9.04 |
579 |
579 |
集合竞价 |
| 09:23:00 |
9.04 |
579 |
579 |
集合竞价 |
| 09:23:18 |
9.03 |
579 |
579 |
集合竞价 |
| 09:23:36 |
9.02 |
580 |
580 |
集合竞价 |
| 09:23:45 |
9.02 |
580 |
580 |
集合竞价 |
| 09:23:54 |
9 |
580 |
580 |
集合竞价 |
| 09:24:03 |
8.99 |
587 |
587 |
集合竞价 |
| 09:24:12 |
8.99 |
590 |
590 |
集合竞价 |
| 09:24:21 |
8.99 |
590 |
590 |
集合竞价 |
| 09:24:30 |
8.98 |
590 |
590 |
集合竞价 |
| 09:24:39 |
8.98 |
636 |
636 |
集合竞价 |
| 09:24:48 |
8.94 |
636 |
636 |
集合竞价 |
| 09:24:57 |
8.87 |
686 |
686 |
集合竞价 |
| 09:25:00 |
8.77 |
721 |
1407 |
买入 |
| 09:30:00 |
8.75 |
29 |
1436 |
卖出 |
| 09:30:03 |
8.71 |
854 |
2290 |
卖出 |
| 09:30:06 |
8.7 |
267 |
2557 |
卖出 |
| 09:30:09 |
8.62 |
18 |
2575 |
卖出 |
| 09:30:12 |
8.62 |
41 |
2616 |
卖出 |
| 09:30:15 |
8.64 |
52 |
2668 |
买入 |
| 09:30:18 |
8.68 |
65 |
2733 |
买入 |
| 09:30:21 |
8.67 |
34 |
2767 |
卖出 |
| 09:30:24 |
8.64 |
13 |
2780 |
卖出 |
| 09:30:27 |
8.65 |
137 |
2917 |
买入 |
| 09:30:30 |
8.64 |
58 |
2975 |
卖出 |
| 09:30:33 |
8.63 |
91 |
3066 |
卖出 |
| 09:30:36 |
8.63 |
283 |
3349 |
卖出 |
| 09:30:39 |
8.63 |
135 |
3484 |
卖出 |
| 09:30:42 |
8.6 |
724 |
4208 |
卖出 |
| 09:30:45 |
8.59 |
216 |
4424 |
卖出 |
| 09:30:48 |
8.61 |
182 |
4606 |
买入 |
| 09:30:51 |
8.65 |
262 |
4868 |
买入 |
| 09:30:54 |
8.66 |
97 |
4965 |
买入 |
| 09:30:57 |
8.63 |
109 |
5074 |
卖出 |
| 09:31:00 |
8.63 |
86 |
5160 |
卖出 |
| 09:31:03 |
8.63 |
75 |
5235 |
买入 |
| 09:31:06 |
8.62 |
119 |
5354 |
卖出 |
| 09:31:09 |
8.63 |
92 |
5446 |
买入 |
| 09:31:12 |
8.63 |
127 |
5573 |
卖出 |
| 09:31:15 |
8.63 |
200 |
5773 |
卖出 |
| 09:31:18 |
8.64 |
49 |
5822 |
买入 |
| 09:31:21 |
8.63 |
89 |
5911 |
卖出 |
| 09:31:24 |
8.62 |
127 |
6038 |
卖出 |
| 09:31:27 |
8.63 |
63 |
6101 |
买入 |
| 09:31:30 |
8.62 |
80 |
6181 |
卖出 |
| 09:31:33 |
8.62 |
123 |
6304 |
卖出 |
| 09:31:36 |
8.61 |
75 |
6379 |
卖出 |
| 09:31:39 |
8.62 |
26 |
6405 |
买入 |
| 09:31:42 |
8.61 |
98 |
6503 |
卖出 |
| 09:31:45 |
8.62 |
211 |
6714 |
买入 |
| 09:31:48 |
8.62 |
45 |
6759 |
买入 |
| 09:31:51 |
8.62 |
41 |
6800 |
买入 |
| 09:31:54 |
8.6 |
59 |
6859 |
卖出 |
| 09:31:57 |
8.61 |
68 |
6927 |
买入 |
| 09:32:00 |
8.61 |
120 |
7047 |
卖出 |
| 09:32:03 |
8.6 |
236 |
7283 |
卖出 |
| 09:32:06 |
8.61 |
27 |
7310 |
买入 |
| 09:32:09 |
8.59 |
96 |
7406 |
卖出 |
| 09:32:12 |
8.6 |
36 |
7442 |
买入 |
| 09:32:15 |
8.61 |
65 |
7507 |
买入 |
| 09:32:18 |
8.61 |
5 |
7512 |
买入 |
| 09:32:21 |
8.62 |
59 |
7571 |
买入 |
| 09:32:24 |
8.61 |
206 |
7777 |
卖出 |
| 09:32:27 |
8.61 |
65 |
7842 |
卖出 |
| 09:32:30 |
8.62 |
2 |
7844 |
买入 |
| 09:32:33 |
8.6 |
91 |
7935 |
卖出 |
| 09:32:36 |
8.61 |
185 |
8120 |
卖出 |
| 09:32:39 |
8.61 |
4 |
8124 |
卖出 |
| 09:32:42 |
8.62 |
23 |
8147 |
买入 |
| 09:32:45 |
8.62 |
1 |
8148 |
买入 |
| 09:32:48 |
8.61 |
83 |
8231 |
卖出 |
| 09:32:51 |
8.6 |
295 |
8526 |
卖出 |
| 09:32:54 |
8.6 |
241 |
8767 |
卖出 |
| 09:32:57 |
8.59 |
107 |
8874 |
卖出 |
| 09:33:00 |
8.6 |
43 |
8917 |
买入 |
| 09:33:03 |
8.59 |
225 |
9142 |
卖出 |
| 09:33:06 |
8.59 |
277 |
9419 |
卖出 |
| 09:33:09 |
8.59 |
10 |
9429 |
卖出 |
| 09:33:12 |
8.6 |
497 |
9926 |
买入 |
| 09:33:15 |
8.6 |
196 |
10122 |
买入 |
| 09:33:18 |
8.62 |
104 |
10226 |
买入 |
| 09:33:21 |
8.6 |
27 |
10253 |
卖出 |
| 09:33:24 |
8.6 |
22 |
10275 |
卖出 |
| 09:33:27 |
8.6 |
109 |
10384 |
卖出 |
| 09:33:30 |
8.6 |
183 |
10567 |
卖出 |
| 09:33:33 |
8.6 |
175 |
10742 |
卖出 |
| 09:33:36 |
8.61 |
177 |
10919 |
买入 |
| 09:33:39 |
8.58 |
124 |
11043 |
卖出 |
| 09:33:42 |
8.62 |
152 |
11195 |
买入 |
| 09:33:45 |
8.6 |
98 |
11293 |
卖出 |
| 09:33:48 |
8.61 |
9 |
11302 |
卖出 |
| 09:33:51 |
8.6 |
37 |
11339 |
卖出 |
| 09:33:54 |
8.62 |
76 |
11415 |
买入 |
| 09:33:57 |
8.62 |
36 |
11451 |
买入 |
| 09:34:00 |
8.61 |
13 |
11464 |
卖出 |
| 09:34:03 |
8.62 |
17 |
11481 |
买入 |
| 09:34:06 |
8.62 |
3 |
11484 |
买入 |
| 09:34:09 |
8.63 |
95 |
11579 |
买入 |
| 09:34:12 |
8.62 |
198 |
11777 |
卖出 |
| 09:34:15 |
8.64 |
24 |
11801 |
买入 |
| 09:34:18 |
8.62 |
60 |
11861 |
卖出 |
| 09:34:21 |
8.64 |
33 |
11894 |
买入 |
| 09:34:24 |
8.63 |
3 |
11897 |
卖出 |
| 09:34:27 |
8.62 |
48 |
11945 |
卖出 |
| 09:34:30 |
8.62 |
77 |
12022 |
卖出 |
| 09:34:33 |
8.63 |
134 |
12156 |
卖出 |
| 09:34:36 |
8.62 |
7 |
12163 |
卖出 |
| 09:34:39 |
8.64 |
30 |
12193 |
买入 |
| 09:34:42 |
8.64 |
82 |
12275 |
卖出 |
| 09:34:45 |
8.62 |
130 |
12405 |
卖出 |
| 09:34:48 |
8.63 |
39 |
12444 |
卖出 |
| 09:34:51 |
8.64 |
25 |
12469 |
买入 |
| 09:34:54 |
8.64 |
8 |
12477 |
买入 |
| 09:34:57 |
8.63 |
109 |
12586 |
卖出 |
| 09:35:00 |
8.64 |
15 |
12601 |
买入 |
| 09:35:03 |
8.62 |
186 |
12787 |
卖出 |
| 09:35:06 |
8.64 |
6 |
12793 |
买入 |
| 09:35:09 |
8.64 |
20 |
12813 |
买入 |
| 09:35:12 |
8.65 |
160 |
12973 |
买入 |
| 09:35:15 |
8.65 |
215 |
13188 |
卖出 |
| 09:35:18 |
8.66 |
298 |
13486 |
买入 |
| 09:35:21 |
8.66 |
72 |
13558 |
卖出 |
| 09:35:24 |
8.65 |
191 |
13749 |
卖出 |
| 09:35:27 |
8.65 |
24 |
13773 |
买入 |
| 09:35:30 |
8.65 |
45 |
13818 |
卖出 |
| 09:35:33 |
8.65 |
170 |
13988 |
卖出 |
| 09:35:36 |
8.65 |
12 |
14000 |
卖出 |
| 09:35:39 |
8.65 |
38 |
14038 |
卖出 |
| 09:35:42 |
8.65 |
22 |
14060 |
买入 |
| 09:35:45 |
8.64 |
28 |
14088 |
卖出 |
| 09:35:48 |
8.66 |
24 |
14112 |
买入 |
| 09:35:51 |
8.65 |
134 |
14246 |
卖出 |
| 09:35:54 |
8.64 |
137 |
14383 |
卖出 |
| 09:35:57 |
8.65 |
65 |
14448 |
买入 |
| 09:36:00 |
8.63 |
11 |
14459 |
卖出 |
| 09:36:03 |
8.63 |
135 |
14594 |
卖出 |
| 09:36:06 |
8.63 |
181 |
14775 |
卖出 |
| 09:36:09 |
8.62 |
193 |
14968 |
卖出 |
| 09:36:12 |
8.62 |
177 |
15145 |
卖出 |
| 09:36:15 |
8.62 |
34 |
15179 |
买入 |
| 09:36:18 |
8.62 |
24 |
15203 |
卖出 |
| 09:36:21 |
8.63 |
2051 |
17254 |
买入 |
| 09:36:24 |
8.62 |
135 |
17389 |
卖出 |
| 09:36:27 |
8.61 |
67 |
17456 |
卖出 |
| 09:36:30 |
8.64 |
56 |
17512 |
买入 |
| 09:36:33 |
8.64 |
11 |
17523 |
买入 |
| 09:36:36 |
8.63 |
154 |
17677 |
卖出 |
| 09:36:39 |
8.62 |
76 |
17753 |
卖出 |
| 09:36:42 |
8.62 |
46 |
17799 |
买入 |
| 09:36:45 |
8.62 |
34 |
17833 |
卖出 |
| 09:36:48 |
8.62 |
38 |
17871 |
卖出 |
| 09:36:51 |
8.62 |
12 |
17883 |
卖出 |
| 09:36:54 |
8.62 |
56 |
17939 |
卖出 |
| 09:36:57 |
8.6 |
2157 |
20096 |
卖出 |
| 09:37:00 |
8.59 |
586 |
20682 |
卖出 |
| 09:37:03 |
8.6 |
456 |
21138 |
买入 |
| 09:37:06 |
8.6 |
63 |
21201 |
买入 |
| 09:37:09 |
8.62 |
123 |
21324 |
买入 |
| 09:37:12 |
8.59 |
5 |
21329 |
卖出 |
| 09:37:15 |
8.59 |
15 |
21344 |
卖出 |
| 09:37:18 |
8.6 |
32 |
21376 |
卖出 |
| 09:37:21 |
8.6 |
178 |
21554 |
卖出 |
| 09:37:24 |
8.59 |
157 |
21711 |
卖出 |
| 09:37:27 |
8.59 |
43 |
21754 |
卖出 |
| 09:37:30 |
8.61 |
59 |
21813 |
买入 |
| 09:37:33 |
8.61 |
50 |
21863 |
卖出 |
| 09:37:36 |
8.61 |
130 |
21993 |
买入 |
| 09:37:39 |
8.6 |
1017 |
23010 |
卖出 |
| 09:37:42 |
8.61 |
208 |
23218 |
买入 |
| 09:37:45 |
8.59 |
142 |
23360 |
卖出 |
| 09:37:48 |
8.59 |
242 |
23602 |
买入 |
| 09:37:51 |
8.61 |
3 |
23605 |
买入 |
| 09:37:54 |
8.6 |
8 |
23613 |
买入 |
| 09:37:57 |
8.61 |
18 |
23631 |
买入 |
| 09:38:00 |
8.6 |
22 |
23653 |
卖出 |
| 09:38:03 |
8.61 |
91 |
23744 |
买入 |
| 09:38:06 |
8.62 |
59 |
23803 |
买入 |
| 09:38:09 |
8.62 |
8 |
23811 |
买入 |
| 09:38:12 |
8.59 |
1003 |
24814 |
卖出 |
| 09:38:15 |
8.62 |
96 |
24910 |
买入 |
| 09:38:18 |
8.64 |
131 |
25041 |
买入 |
| 09:38:21 |
8.62 |
8 |
25049 |
卖出 |
| 09:38:24 |
8.62 |
71 |
25120 |
卖出 |
| 09:38:27 |
8.6 |
167 |
25287 |
卖出 |
| 09:38:30 |
8.61 |
128 |
25415 |
买入 |
| 09:38:33 |
8.6 |
108 |
25523 |
卖出 |
| 09:38:36 |
8.61 |
20 |
25543 |
买入 |
| 09:38:39 |
8.59 |
631 |
26174 |
卖出 |
| 09:38:42 |
8.6 |
75 |
26249 |
买入 |
| 09:38:45 |
8.6 |
8 |
26257 |
买入 |
| 09:38:48 |
8.6 |
28 |
26285 |
买入 |
| 09:38:51 |
8.6 |
33 |
26318 |
买入 |
| 09:39:00 |
8.6 |
12 |
26330 |
卖出 |
| 09:39:03 |
8.6 |
158 |
26488 |
卖出 |
| 09:39:06 |
8.6 |
148 |
26636 |
卖出 |
| 09:39:09 |
8.59 |
96 |
26732 |
卖出 |
| 09:39:12 |
8.58 |
255 |
26987 |
卖出 |
| 09:39:15 |
8.58 |
36 |
27023 |
卖出 |
| 09:39:18 |
8.58 |
9 |
27032 |
卖出 |
| 09:39:21 |
8.58 |
188 |
27220 |
卖出 |
| 09:39:24 |
8.57 |
639 |
27859 |
卖出 |
| 09:39:27 |
8.56 |
36 |
27895 |
卖出 |
| 09:39:30 |
8.56 |
278 |
28173 |
卖出 |
| 09:39:33 |
8.56 |
31 |
28204 |
卖出 |
| 09:39:36 |
8.57 |
209 |
28413 |
买入 |
| 09:39:39 |
8.57 |
88 |
28501 |
买入 |
| 09:39:42 |
8.56 |
301 |
28802 |
卖出 |
| 09:39:45 |
8.55 |
34 |
28836 |
卖出 |
| 09:39:48 |
8.55 |
29 |
28865 |
卖出 |
| 09:39:51 |
8.54 |
722 |
29587 |
卖出 |
| 09:39:54 |
8.54 |
26 |
29613 |
买入 |
| 09:39:57 |
8.53 |
18 |
29631 |
卖出 |
| 09:40:00 |
8.53 |
98 |
29729 |
卖出 |
| 09:40:03 |
8.52 |
727 |
30456 |
卖出 |
| 09:40:06 |
8.52 |
139 |
30595 |
买入 |
| 09:40:09 |
8.52 |
426 |
31021 |
买入 |
| 09:40:12 |
8.51 |
56 |
31077 |
卖出 |
| 09:40:15 |
8.52 |
21 |
31098 |
买入 |
| 09:40:18 |
8.51 |
1024 |
32122 |
卖出 |
| 09:40:21 |
8.51 |
221 |
32343 |
买入 |
| 09:40:24 |
8.51 |
41 |
32384 |
买入 |
| 09:40:27 |
8.51 |
156 |
32540 |
买入 |
| 09:40:30 |
8.51 |
206 |
32746 |
买入 |
| 09:40:33 |
8.52 |
46 |
32792 |
买入 |
| 09:40:36 |
8.52 |
37 |
32829 |
买入 |
| 09:40:39 |
8.53 |
207 |
33036 |
买入 |
| 09:40:42 |
8.51 |
72 |
33108 |
卖出 |
| 09:40:45 |
8.51 |
90 |
33198 |
买入 |
| 09:40:48 |
8.5 |
629 |
33827 |
卖出 |
| 09:40:51 |
8.49 |
114 |
33941 |
卖出 |
| 09:40:54 |
8.5 |
297 |
34238 |
买入 |
| 09:40:57 |
8.5 |
326 |
34564 |
卖出 |
| 09:41:00 |
8.49 |
75 |
34639 |
卖出 |
| 09:41:03 |
8.5 |
13 |
34652 |
买入 |
| 09:41:06 |
8.5 |
12 |
34664 |
买入 |
| 09:41:09 |
8.5 |
160 |
34824 |
买入 |
| 09:41:12 |
8.5 |
116 |
34940 |
买入 |
| 09:41:15 |
8.5 |
189 |
35129 |
卖出 |
| 09:41:18 |
8.5 |
70 |
35199 |
买入 |
| 09:41:21 |
8.49 |
148 |
35347 |
卖出 |
| 09:41:24 |
8.49 |
99 |
35446 |
买入 |
| 09:41:27 |
8.49 |
456 |
35902 |
买入 |
| 09:41:30 |
8.5 |
85 |
35987 |
买入 |
| 09:41:33 |
8.49 |
21 |
36008 |
卖出 |
| 09:41:36 |
8.49 |
33 |
36041 |
卖出 |
| 09:41:39 |
8.5 |
238 |
36279 |
买入 |
| 09:41:42 |
8.49 |
40 |
36319 |
卖出 |
| 09:41:45 |
8.48 |
283 |
36602 |
卖出 |
| 09:41:48 |
8.49 |
122 |
36724 |
买入 |
| 09:41:51 |
8.48 |
32 |
36756 |
卖出 |
| 09:41:54 |
8.48 |
22 |
36778 |
卖出 |
| 09:41:57 |
8.48 |
76 |
36854 |
卖出 |
| 09:42:00 |
8.48 |
138 |
36992 |
卖出 |
| 09:42:03 |
8.48 |
8 |
37000 |
买入 |
| 09:42:06 |
8.47 |
14 |
37014 |
卖出 |
| 09:42:09 |
8.47 |
150 |
37164 |
卖出 |
| 09:42:12 |
8.47 |
13 |
37177 |
卖出 |
| 09:42:15 |
8.47 |
56 |
37233 |
卖出 |
| 09:42:18 |
8.47 |
75 |
37308 |
买入 |
| 09:42:21 |
8.48 |
111 |
37419 |
买入 |
| 09:42:24 |
8.48 |
71 |
37490 |
买入 |
| 09:42:27 |
8.49 |
254 |
37744 |
买入 |
| 09:42:30 |
8.49 |
145 |
37889 |
买入 |