燕塘乳业[002732]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.61 |
14 |
14 |
集合竞价 |
| 09:17:06 |
15.7 |
14 |
14 |
集合竞价 |
| 09:18:18 |
15.7 |
14 |
14 |
集合竞价 |
| 09:18:45 |
15.62 |
14 |
14 |
集合竞价 |
| 09:18:54 |
15.63 |
14 |
14 |
集合竞价 |
| 09:19:21 |
15.62 |
14 |
14 |
集合竞价 |
| 09:20:09 |
15.62 |
14 |
14 |
集合竞价 |
| 09:20:27 |
15.62 |
14 |
14 |
集合竞价 |
| 09:21:03 |
15.62 |
14 |
14 |
集合竞价 |
| 09:21:12 |
15.71 |
14 |
14 |
集合竞价 |
| 09:22:06 |
15.71 |
14 |
14 |
集合竞价 |
| 09:22:24 |
15.71 |
14 |
14 |
集合竞价 |
| 09:22:33 |
15.71 |
14 |
14 |
集合竞价 |
| 09:23:00 |
15.71 |
14 |
14 |
集合竞价 |
| 09:23:27 |
15.71 |
14 |
14 |
集合竞价 |
| 09:23:54 |
15.71 |
39 |
39 |
集合竞价 |
| 09:24:12 |
15.73 |
39 |
39 |
集合竞价 |
| 09:24:30 |
15.73 |
39 |
39 |
集合竞价 |
| 09:24:48 |
15.73 |
39 |
39 |
集合竞价 |
| 09:24:57 |
15.73 |
39 |
39 |
集合竞价 |
| 09:25:00 |
15.74 |
39 |
78 |
买入 |
| 09:30:00 |
15.75 |
6 |
84 |
买入 |
| 09:30:03 |
15.76 |
1 |
85 |
卖出 |
| 09:30:06 |
15.9 |
2 |
87 |
卖出 |
| 09:30:12 |
15.79 |
2 |
89 |
卖出 |
| 09:30:21 |
15.79 |
1 |
90 |
卖出 |
| 09:30:39 |
15.89 |
2 |
92 |
买入 |
| 09:30:48 |
15.8 |
5 |
97 |
卖出 |
| 09:30:51 |
15.79 |
3 |
100 |
卖出 |
| 09:30:54 |
15.79 |
4 |
104 |
卖出 |
| 09:30:57 |
15.89 |
10 |
114 |
买入 |
| 09:31:27 |
15.85 |
3 |
117 |
卖出 |
| 09:31:36 |
15.82 |
1 |
118 |
卖出 |
| 09:31:39 |
15.81 |
1 |
119 |
卖出 |
| 09:31:42 |
15.8 |
22 |
141 |
卖出 |
| 09:31:45 |
15.8 |
39 |
180 |
卖出 |
| 09:31:48 |
15.85 |
18 |
198 |
买入 |
| 09:31:57 |
15.8 |
10 |
208 |
买入 |
| 09:32:00 |
15.8 |
4 |
212 |
买入 |
| 09:32:03 |
15.8 |
2 |
214 |
卖出 |
| 09:32:06 |
15.8 |
22 |
236 |
买入 |
| 09:32:09 |
15.8 |
13 |
249 |
买入 |
| 09:32:12 |
15.8 |
2 |
251 |
卖出 |
| 09:32:21 |
15.84 |
1 |
252 |
买入 |
| 09:32:24 |
15.84 |
1 |
253 |
卖出 |
| 09:32:27 |
15.81 |
1 |
254 |
卖出 |
| 09:32:36 |
15.81 |
30 |
284 |
卖出 |
| 09:32:54 |
15.81 |
8 |
292 |
卖出 |
| 09:33:03 |
15.81 |
15 |
307 |
买入 |
| 09:33:06 |
15.78 |
45 |
352 |
卖出 |
| 09:33:09 |
15.78 |
28 |
380 |
卖出 |
| 09:33:12 |
15.77 |
11 |
391 |
卖出 |
| 09:33:27 |
15.75 |
8 |
399 |
卖出 |
| 09:33:33 |
15.75 |
1 |
400 |
买入 |
| 09:33:48 |
15.77 |
2 |
402 |
买入 |
| 09:33:57 |
15.77 |
11 |
413 |
买入 |
| 09:34:00 |
15.77 |
38 |
451 |
买入 |
| 09:34:03 |
15.77 |
4 |
455 |
买入 |
| 09:34:12 |
15.77 |
2 |
457 |
买入 |
| 09:34:15 |
15.78 |
1 |
458 |
买入 |
| 09:34:18 |
15.78 |
1 |
459 |
卖出 |
| 09:34:21 |
15.76 |
3 |
462 |
卖出 |
| 09:34:27 |
15.76 |
1 |
463 |
卖出 |
| 09:34:33 |
15.76 |
1 |
464 |
卖出 |
| 09:34:42 |
15.78 |
2 |
466 |
买入 |
| 09:34:45 |
15.78 |
3 |
469 |
买入 |
| 09:34:48 |
15.78 |
4 |
473 |
买入 |
| 09:34:51 |
15.79 |
15 |
488 |
买入 |
| 09:34:54 |
15.79 |
2 |
490 |
卖出 |
| 09:35:00 |
15.78 |
2 |
492 |
卖出 |
| 09:35:03 |
15.78 |
1 |
493 |
买入 |
| 09:35:15 |
15.84 |
2 |
495 |
买入 |
| 09:35:21 |
15.85 |
12 |
507 |
买入 |
| 09:35:30 |
15.85 |
4 |
511 |
买入 |
| 09:35:51 |
15.84 |
1 |
512 |
买入 |
| 09:35:54 |
15.84 |
1 |
513 |
买入 |
| 09:36:03 |
15.85 |
7 |
520 |
买入 |
| 09:36:06 |
15.85 |
5 |
525 |
买入 |
| 09:36:09 |
15.85 |
7 |
532 |
买入 |
| 09:36:12 |
15.85 |
8 |
540 |
买入 |
| 09:36:15 |
15.86 |
8 |
548 |
买入 |
| 09:36:18 |
15.86 |
3 |
551 |
买入 |
| 09:36:21 |
15.88 |
3 |
554 |
卖出 |
| 09:36:24 |
15.88 |
8 |
562 |
买入 |
| 09:36:27 |
15.88 |
5 |
567 |
买入 |
| 09:36:30 |
15.88 |
3 |
570 |
买入 |
| 09:36:33 |
15.96 |
9 |
579 |
买入 |
| 09:36:36 |
15.88 |
1 |
580 |
卖出 |
| 09:36:45 |
15.89 |
2 |
582 |
卖出 |
| 09:36:48 |
15.91 |
5 |
587 |
买入 |
| 09:36:57 |
15.91 |
21 |
608 |
卖出 |
| 09:37:00 |
15.91 |
1 |
609 |
卖出 |
| 09:37:09 |
15.9 |
33 |
642 |
卖出 |
| 09:37:18 |
15.9 |
1 |
643 |
买入 |
| 09:37:54 |
15.9 |
2 |
645 |
买入 |
| 09:37:57 |
15.89 |
10 |
655 |
卖出 |
| 09:38:03 |
15.89 |
18 |
673 |
卖出 |
| 09:38:06 |
15.89 |
10 |
683 |
卖出 |
| 09:38:09 |
15.89 |
1 |
684 |
买入 |
| 09:38:12 |
15.9 |
7 |
691 |
买入 |
| 09:38:15 |
15.9 |
3 |
694 |
买入 |
| 09:38:24 |
15.8 |
32 |
726 |
卖出 |
| 09:38:27 |
15.89 |
3 |
729 |
买入 |
| 09:38:30 |
15.88 |
1 |
730 |
卖出 |
| 09:38:42 |
15.89 |
24 |
754 |
买入 |
| 09:38:45 |
15.89 |
10 |
764 |
买入 |
| 09:38:48 |
15.89 |
1 |
765 |
买入 |
| 09:38:54 |
15.89 |
72 |
837 |
买入 |
| 09:38:57 |
15.9 |
11 |
848 |
买入 |
| 09:39:06 |
15.89 |
7 |
855 |
卖出 |
| 09:39:09 |
15.9 |
4 |
859 |
买入 |
| 09:39:12 |
15.9 |
10 |
869 |
卖出 |
| 09:39:15 |
15.89 |
20 |
889 |
卖出 |
| 09:39:18 |
15.88 |
34 |
923 |
卖出 |
| 09:39:36 |
15.88 |
1 |
924 |
买入 |
| 09:39:42 |
15.88 |
2 |
926 |
买入 |
| 09:39:54 |
15.88 |
1 |
927 |
买入 |
| 09:40:00 |
15.87 |
22 |
949 |
卖出 |
| 09:40:03 |
15.87 |
11 |
960 |
买入 |
| 09:40:06 |
15.86 |
2 |
962 |
卖出 |
| 09:40:09 |
15.84 |
44 |
1006 |
卖出 |
| 09:40:12 |
15.84 |
3 |
1009 |
买入 |
| 09:40:15 |
15.85 |
20 |
1029 |
买入 |
| 09:40:33 |
15.85 |
2 |
1031 |
买入 |
| 09:40:36 |
15.85 |
2 |
1033 |
买入 |
| 09:40:39 |
15.85 |
5 |
1038 |
买入 |
| 09:40:42 |
15.84 |
1 |
1039 |
卖出 |
| 09:40:45 |
15.85 |
16 |
1055 |
买入 |
| 09:40:48 |
15.84 |
1 |
1056 |
卖出 |
| 09:40:51 |
15.85 |
1 |
1057 |
卖出 |
| 09:40:54 |
15.84 |
2 |
1059 |
卖出 |
| 09:40:57 |
15.86 |
1 |
1060 |
买入 |
| 09:41:03 |
15.85 |
1 |
1061 |
卖出 |
| 09:41:06 |
15.86 |
2 |
1063 |
卖出 |
| 09:41:42 |
15.87 |
1 |
1064 |
买入 |
| 09:41:48 |
15.87 |
5 |
1069 |
买入 |
| 09:41:51 |
15.86 |
2 |
1071 |
卖出 |
| 09:42:03 |
15.87 |
3 |
1074 |
买入 |
| 09:42:12 |
15.87 |
1 |
1075 |
买入 |
| 09:42:18 |
15.86 |
5 |
1080 |
卖出 |
| 09:42:42 |
15.87 |
1 |
1081 |
买入 |
| 09:42:48 |
15.86 |
7 |
1088 |
卖出 |
| 09:43:00 |
15.86 |
1 |
1089 |
买入 |
| 09:43:06 |
15.85 |
1 |
1090 |
卖出 |
| 09:43:12 |
15.86 |
3 |
1093 |
买入 |
| 09:43:18 |
15.86 |
1 |
1094 |
买入 |
| 09:43:30 |
15.85 |
5 |
1099 |
卖出 |
| 09:43:33 |
15.83 |
10 |
1109 |
卖出 |
| 09:43:36 |
15.85 |
6 |
1115 |
买入 |
| 09:43:42 |
15.84 |
1 |
1116 |
卖出 |
| 09:43:45 |
15.83 |
1 |
1117 |
卖出 |
| 09:44:03 |
15.84 |
1 |
1118 |
买入 |
| 09:44:06 |
15.84 |
1 |
1119 |
买入 |
| 09:44:09 |
15.83 |
2 |
1121 |
卖出 |
| 09:44:33 |
15.84 |
21 |
1142 |
买入 |
| 09:44:45 |
15.86 |
3 |
1145 |
买入 |
| 09:44:48 |
15.86 |
1 |
1146 |
买入 |
| 09:45:00 |
15.85 |
1 |
1147 |
卖出 |
| 09:45:06 |
15.84 |
13 |
1160 |
卖出 |
| 09:45:09 |
15.81 |
19 |
1179 |
卖出 |
| 09:45:12 |
15.81 |
8 |
1187 |
卖出 |
| 09:45:15 |
15.81 |
3 |
1190 |
买入 |
| 09:45:21 |
15.8 |
21 |
1211 |
卖出 |
| 09:45:24 |
15.8 |
1 |
1212 |
买入 |
| 09:45:30 |
15.8 |
1 |
1213 |
买入 |
| 09:45:33 |
15.8 |
2 |
1215 |
买入 |
| 09:45:39 |
15.8 |
5 |
1220 |
买入 |
| 09:45:51 |
15.79 |
1 |
1221 |
卖出 |
| 09:46:00 |
15.8 |
2 |
1223 |
买入 |
| 09:46:06 |
15.8 |
2 |
1225 |
买入 |
| 09:46:12 |
15.8 |
31 |
1256 |
买入 |
| 09:46:18 |
15.8 |
1 |
1257 |
买入 |
| 09:46:24 |
15.8 |
16 |
1273 |
买入 |
| 09:46:33 |
15.84 |
1 |
1274 |
买入 |
| 09:46:42 |
15.81 |
2 |
1276 |
卖出 |
| 09:46:45 |
15.84 |
1 |
1277 |
买入 |
| 09:46:48 |
15.84 |
1 |
1278 |
买入 |
| 09:46:57 |
15.83 |
1 |
1279 |
卖出 |
| 09:47:12 |
15.84 |
1 |
1280 |
买入 |
| 09:47:18 |
15.83 |
2 |
1282 |
卖出 |
| 09:47:21 |
15.84 |
2 |
1284 |
买入 |
| 09:47:33 |
15.84 |
5 |
1289 |
买入 |
| 09:47:36 |
15.84 |
1 |
1290 |
买入 |
| 09:47:39 |
15.83 |
1 |
1291 |
卖出 |
| 09:47:42 |
15.84 |
8 |
1299 |
买入 |
| 09:47:51 |
15.85 |
1 |
1300 |
买入 |
| 09:47:57 |
15.85 |
5 |
1305 |
买入 |
| 09:48:09 |
15.84 |
1 |
1306 |
买入 |
| 09:48:15 |
15.84 |
3 |
1309 |
买入 |
| 09:48:18 |
15.85 |
15 |
1324 |
买入 |
| 09:48:21 |
15.85 |
12 |
1336 |
买入 |
| 09:48:24 |
15.85 |
10 |
1346 |
买入 |
| 09:48:27 |
15.85 |
10 |
1356 |
买入 |
| 09:48:30 |
15.85 |
29 |
1385 |
买入 |
| 09:48:33 |
15.85 |
8 |
1393 |
买入 |
| 09:48:36 |
15.85 |
2 |
1395 |
买入 |
| 09:48:39 |
15.85 |
10 |
1405 |
买入 |
| 09:48:42 |
15.85 |
5 |
1410 |
买入 |
| 09:48:45 |
15.85 |
8 |
1418 |
买入 |
| 09:48:48 |
15.85 |
5 |
1423 |
买入 |
| 09:48:51 |
15.85 |
1 |
1424 |
买入 |
| 09:49:00 |
15.83 |
17 |
1441 |
卖出 |
| 09:49:03 |
15.82 |
10 |
1451 |
卖出 |
| 09:49:06 |
15.83 |
2 |
1453 |
买入 |
| 09:49:09 |
15.83 |
1 |
1454 |
买入 |
| 09:49:24 |
15.83 |
17 |
1471 |
买入 |
| 09:49:27 |
15.83 |
1 |
1472 |
卖出 |
| 09:49:30 |
15.81 |
1 |
1473 |
卖出 |
| 09:49:33 |
15.81 |
3 |
1476 |
买入 |
| 09:49:36 |
15.81 |
2 |
1478 |
买入 |
| 09:49:39 |
15.83 |
3 |
1481 |
买入 |
| 09:49:45 |
15.81 |
4 |
1485 |
卖出 |
| 09:50:39 |
15.82 |
2 |
1487 |
卖出 |
| 09:50:42 |
15.83 |
4 |
1491 |
买入 |
| 09:50:48 |
15.83 |
1 |
1492 |
买入 |
| 09:50:57 |
15.82 |
1 |
1493 |
卖出 |
| 09:51:06 |
15.83 |
13 |
1506 |
买入 |
| 09:51:09 |
15.83 |
1 |
1507 |
买入 |
| 09:51:24 |
15.85 |
1 |
1508 |
买入 |
| 09:51:33 |
15.85 |
1 |
1509 |
买入 |
| 09:51:36 |
15.85 |
6 |
1515 |
买入 |
| 09:51:42 |
15.84 |
6 |
1521 |
买入 |
| 09:51:45 |
15.84 |
3 |
1524 |
买入 |
| 09:51:51 |
15.84 |
2 |
1526 |
买入 |
| 09:52:03 |
15.84 |
2 |
1528 |
买入 |
| 09:52:09 |
15.85 |
3 |
1531 |
买入 |
| 09:52:18 |
15.85 |
3 |
1534 |
买入 |
| 09:52:21 |
15.85 |
2 |
1536 |
买入 |
| 09:52:36 |
15.85 |
13 |
1549 |
买入 |
| 09:52:39 |
15.85 |
4 |
1553 |
买入 |
| 09:52:54 |
15.85 |
1 |
1554 |
买入 |
| 09:52:57 |
15.85 |
4 |
1558 |
买入 |
| 09:53:00 |
15.85 |
1 |
1559 |
买入 |
| 09:53:03 |
15.85 |
2 |
1561 |
买入 |
| 09:53:06 |
15.85 |
11 |
1572 |
买入 |
| 09:53:09 |
15.85 |
4 |
1576 |
买入 |
| 09:53:12 |
15.85 |
4 |
1580 |
买入 |
| 09:53:21 |
15.85 |
6 |
1586 |
买入 |
| 09:53:24 |
15.85 |
15 |
1601 |
买入 |
| 09:53:27 |
15.85 |
5 |
1606 |
买入 |
| 09:53:30 |
15.85 |
6 |
1612 |
买入 |
| 09:53:33 |
15.86 |
1 |
1613 |
买入 |
| 09:53:36 |
15.86 |
1 |
1614 |
买入 |
| 09:53:45 |
15.86 |
9 |
1623 |
买入 |
| 09:53:48 |
15.86 |
2 |
1625 |
买入 |
| 09:53:51 |
15.86 |
9 |
1634 |
买入 |
| 09:53:54 |
15.86 |
3 |
1637 |
买入 |
| 09:53:57 |
15.86 |
5 |
1642 |
买入 |
| 09:54:00 |
15.85 |
2 |
1644 |
卖出 |
| 09:54:06 |
15.87 |
1 |
1645 |
买入 |
| 09:54:09 |
15.84 |
6 |
1651 |
卖出 |
| 09:54:12 |
15.85 |
5 |
1656 |
卖出 |
| 09:54:18 |
15.88 |
1 |
1657 |
卖出 |
| 09:54:24 |
15.88 |
3 |
1660 |
买入 |
| 09:54:27 |
15.88 |
1 |
1661 |
买入 |
| 09:54:30 |
15.9 |
1 |
1662 |
买入 |
| 09:54:33 |
15.89 |
2 |
1664 |
卖出 |
| 09:54:42 |
15.9 |
2 |
1666 |
买入 |
| 09:54:45 |
15.94 |
1 |
1667 |
买入 |
| 09:54:48 |
15.92 |
2 |
1669 |
卖出 |
| 09:54:51 |
15.89 |
1 |
1670 |
卖出 |
| 09:54:57 |
15.92 |
10 |
1680 |
买入 |
| 09:55:18 |
15.89 |
1 |
1681 |
卖出 |
| 09:55:21 |
15.9 |
2 |
1683 |
买入 |
| 09:55:24 |
15.9 |
1 |
1684 |
卖出 |
| 09:55:27 |
15.9 |
20 |
1704 |
卖出 |
| 09:55:30 |
15.88 |
3 |
1707 |
卖出 |
| 09:55:54 |
15.87 |
2 |
1709 |
买入 |
| 09:56:12 |
15.86 |
2 |
1711 |
卖出 |
| 09:56:15 |
15.87 |
2 |
1713 |
买入 |
| 09:56:42 |
15.85 |
2 |
1715 |
卖出 |
| 09:57:00 |
15.85 |
1 |
1716 |
卖出 |
| 09:57:12 |
15.85 |
2 |
1718 |
卖出 |
| 09:57:15 |
15.85 |
2 |
1720 |
卖出 |
| 09:57:18 |
15.85 |
1 |
1721 |
卖出 |
| 09:57:27 |
15.85 |
2 |
1723 |
卖出 |
| 09:57:33 |
15.83 |
27 |
1750 |
卖出 |
| 09:57:36 |
15.82 |
28 |
1778 |
卖出 |
| 09:57:39 |
15.82 |
10 |
1788 |
卖出 |
| 09:57:42 |
15.81 |
13 |
1801 |
卖出 |
| 09:57:45 |
15.8 |
11 |
1812 |
卖出 |
| 09:57:48 |
15.81 |
5 |
1817 |
买入 |
| 09:58:00 |
15.82 |
5 |
1822 |
买入 |
| 09:58:06 |
15.82 |
1 |
1823 |
卖出 |
| 09:58:09 |
15.82 |
1 |
1824 |
卖出 |
| 09:58:30 |
15.83 |
33 |
1857 |
买入 |
| 09:58:33 |
15.82 |
20 |
1877 |
卖出 |
| 09:58:36 |
15.81 |
5 |
1882 |
卖出 |
| 09:58:45 |
15.8 |
11 |
1893 |
卖出 |
| 09:58:54 |
15.81 |
1 |
1894 |
买入 |
| 09:59:06 |
15.81 |
2 |
1896 |
买入 |
| 09:59:33 |
15.81 |
3 |
1899 |
卖出 |
| 10:00:03 |
15.81 |
3 |
1902 |
卖出 |
| 10:00:12 |
15.82 |
2 |
1904 |
买入 |
| 10:00:15 |
15.82 |
2 |
1906 |
卖出 |
| 10:00:24 |
15.83 |
4 |
1910 |
买入 |
| 10:00:27 |
15.83 |
11 |
1921 |
买入 |
| 10:00:33 |
15.83 |
1 |
1922 |
买入 |
| 10:00:42 |
15.82 |
2 |
1924 |
卖出 |
| 10:01:06 |
15.83 |
1 |
1925 |
买入 |