东鹏饮料[605499]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
153.34 |
3 |
3 |
集合竞价 |
| 09:16:01 |
153.34 |
3 |
3 |
集合竞价 |
| 09:18:31 |
153.34 |
3 |
3 |
集合竞价 |
| 09:20:04 |
153.34 |
4 |
4 |
集合竞价 |
| 09:21:04 |
153.14 |
8 |
8 |
集合竞价 |
| 09:21:40 |
153.14 |
8 |
8 |
集合竞价 |
| 09:22:31 |
153.24 |
10 |
10 |
集合竞价 |
| 09:23:19 |
153.14 |
10 |
10 |
集合竞价 |
| 09:23:43 |
153.24 |
11 |
11 |
集合竞价 |
| 09:24:07 |
153.34 |
11 |
11 |
集合竞价 |
| 09:24:22 |
153.14 |
12 |
12 |
集合竞价 |
| 09:24:25 |
153.14 |
13 |
13 |
集合竞价 |
| 09:24:37 |
153.1 |
13 |
13 |
集合竞价 |
| 09:24:52 |
153.14 |
15 |
15 |
集合竞价 |
| 09:24:58 |
153.1 |
16 |
16 |
集合竞价 |
| 09:25:06 |
153.1 |
16 |
32 |
卖出 |
| 09:30:01 |
153.1 |
1 |
33 |
卖出 |
| 09:30:04 |
153.1 |
1 |
34 |
卖出 |
| 09:30:07 |
151.35 |
9 |
43 |
卖出 |
| 09:30:10 |
153.05 |
2 |
45 |
买入 |
| 09:30:13 |
152.13 |
9 |
54 |
卖出 |
| 09:30:16 |
152.13 |
2 |
56 |
买入 |
| 09:30:19 |
151.35 |
6 |
62 |
卖出 |
| 09:30:22 |
153.03 |
1 |
63 |
买入 |
| 09:30:25 |
153.03 |
3 |
66 |
买入 |
| 09:30:31 |
153.03 |
3 |
69 |
买入 |
| 09:30:34 |
152.13 |
5 |
74 |
卖出 |
| 09:30:37 |
152.13 |
1 |
75 |
卖出 |
| 09:30:40 |
152 |
3 |
78 |
卖出 |
| 09:30:46 |
151.97 |
2 |
80 |
卖出 |
| 09:30:49 |
152.94 |
1 |
81 |
买入 |
| 09:30:52 |
152.94 |
4 |
85 |
买入 |
| 09:30:55 |
153 |
5 |
90 |
买入 |
| 09:30:58 |
153.04 |
1 |
91 |
买入 |
| 09:31:01 |
152.96 |
3 |
94 |
卖出 |
| 09:31:22 |
152.21 |
11 |
105 |
卖出 |
| 09:31:28 |
152.2 |
1 |
106 |
卖出 |
| 09:31:31 |
152.22 |
1 |
107 |
买入 |
| 09:31:34 |
152.89 |
1 |
108 |
买入 |
| 09:31:37 |
152.2 |
1 |
109 |
卖出 |
| 09:31:52 |
152.21 |
1 |
110 |
卖出 |
| 09:31:58 |
152.21 |
1 |
111 |
卖出 |
| 09:32:01 |
152.21 |
2 |
113 |
卖出 |
| 09:32:04 |
152.21 |
1 |
114 |
卖出 |
| 09:32:07 |
152.2 |
16 |
130 |
卖出 |
| 09:32:10 |
152.13 |
3 |
133 |
卖出 |
| 09:32:13 |
151.55 |
7 |
140 |
卖出 |
| 09:32:16 |
151.52 |
2 |
142 |
卖出 |
| 09:32:22 |
151.56 |
2 |
144 |
买入 |
| 09:32:25 |
152.12 |
1 |
145 |
买入 |
| 09:32:31 |
151.82 |
2 |
147 |
买入 |
| 09:32:40 |
151.52 |
1 |
148 |
卖出 |
| 09:32:43 |
151.43 |
1 |
149 |
卖出 |
| 09:32:46 |
151.4 |
1 |
150 |
卖出 |
| 09:32:49 |
151.38 |
1 |
151 |
卖出 |
| 09:32:52 |
151.38 |
9 |
160 |
买入 |
| 09:32:58 |
151.38 |
2 |
162 |
买入 |
| 09:33:01 |
151.02 |
1 |
163 |
卖出 |
| 09:33:04 |
151.03 |
1 |
164 |
买入 |
| 09:33:10 |
151.03 |
9 |
173 |
卖出 |
| 09:33:13 |
151.29 |
2 |
175 |
买入 |
| 09:33:19 |
151.03 |
1 |
176 |
卖出 |
| 09:33:22 |
151.02 |
1 |
177 |
卖出 |
| 09:33:25 |
151 |
4 |
181 |
卖出 |
| 09:33:28 |
150.8 |
1 |
182 |
卖出 |
| 09:33:31 |
150.8 |
2 |
184 |
买入 |
| 09:33:34 |
151.28 |
2 |
186 |
买入 |
| 09:33:37 |
151.02 |
14 |
200 |
卖出 |
| 09:33:40 |
150.8 |
12 |
212 |
卖出 |
| 09:33:43 |
151.51 |
2 |
214 |
买入 |
| 09:33:46 |
151.28 |
1 |
215 |
卖出 |
| 09:33:49 |
151.28 |
3 |
218 |
卖出 |
| 09:34:10 |
151.28 |
25 |
243 |
买入 |
| 09:34:13 |
151.51 |
11 |
254 |
买入 |
| 09:34:16 |
152.13 |
5 |
259 |
买入 |
| 09:34:22 |
151.52 |
4 |
263 |
卖出 |
| 09:34:25 |
152.13 |
2 |
265 |
买入 |
| 09:34:43 |
151.79 |
2 |
267 |
卖出 |
| 09:34:49 |
151.72 |
3 |
270 |
卖出 |
| 09:34:52 |
151.52 |
20 |
290 |
卖出 |
| 09:34:55 |
151.71 |
1 |
291 |
买入 |
| 09:35:01 |
151.72 |
2 |
293 |
买入 |
| 09:35:04 |
151.72 |
1 |
294 |
卖出 |
| 09:35:07 |
151.72 |
3 |
297 |
卖出 |
| 09:35:10 |
151.89 |
1 |
298 |
买入 |
| 09:35:13 |
152.13 |
8 |
306 |
买入 |
| 09:35:16 |
152.21 |
3 |
309 |
买入 |
| 09:35:19 |
152.21 |
2 |
311 |
卖出 |
| 09:35:22 |
151.72 |
43 |
354 |
卖出 |
| 09:35:25 |
151.9 |
8 |
362 |
卖出 |
| 09:35:28 |
151.91 |
1 |
363 |
买入 |
| 09:35:31 |
152.21 |
5 |
368 |
买入 |
| 09:35:37 |
152.47 |
10 |
378 |
卖出 |
| 09:35:40 |
152.63 |
1 |
379 |
卖出 |
| 09:35:43 |
152.71 |
2 |
381 |
买入 |
| 09:35:46 |
153.04 |
13 |
394 |
买入 |
| 09:35:49 |
153.04 |
7 |
401 |
买入 |
| 09:35:52 |
153.07 |
2 |
403 |
卖出 |
| 09:35:58 |
153.08 |
12 |
415 |
卖出 |
| 09:36:01 |
152.98 |
15 |
430 |
卖出 |
| 09:36:04 |
151.67 |
2 |
432 |
卖出 |
| 09:36:16 |
151.67 |
6 |
438 |
卖出 |
| 09:36:19 |
151.67 |
3 |
441 |
卖出 |
| 09:36:22 |
152.58 |
11 |
452 |
买入 |
| 09:36:31 |
152.52 |
4 |
456 |
买入 |
| 09:36:37 |
153.01 |
11 |
467 |
买入 |
| 09:36:40 |
152.52 |
5 |
472 |
卖出 |
| 09:36:46 |
152.52 |
10 |
482 |
卖出 |
| 09:36:52 |
152.52 |
2 |
484 |
买入 |
| 09:37:04 |
152.5 |
1 |
485 |
买入 |
| 09:37:07 |
153.02 |
4 |
489 |
买入 |
| 09:37:10 |
153.05 |
2 |
491 |
买入 |
| 09:37:16 |
153.65 |
11 |
502 |
买入 |
| 09:37:25 |
153.65 |
1 |
503 |
买入 |
| 09:37:40 |
153.65 |
2 |
505 |
买入 |
| 09:37:49 |
153.18 |
3 |
508 |
卖出 |
| 09:37:55 |
153.65 |
2 |
510 |
买入 |
| 09:37:58 |
153.65 |
2 |
512 |
买入 |
| 09:38:07 |
153.66 |
4 |
516 |
买入 |
| 09:38:10 |
154.89 |
1 |
517 |
买入 |
| 09:38:13 |
154.88 |
1 |
518 |
卖出 |
| 09:38:16 |
154.89 |
1 |
519 |
买入 |
| 09:38:19 |
154.9 |
6 |
525 |
买入 |
| 09:38:22 |
154.9 |
1 |
526 |
买入 |
| 09:38:25 |
154.66 |
3 |
529 |
卖出 |
| 09:38:28 |
153.72 |
9 |
538 |
卖出 |
| 09:38:31 |
153.9 |
3 |
541 |
买入 |
| 09:38:37 |
153.69 |
3 |
544 |
卖出 |
| 09:38:40 |
153.68 |
5 |
549 |
卖出 |
| 09:38:43 |
154.65 |
1 |
550 |
买入 |
| 09:38:46 |
153.68 |
1 |
551 |
卖出 |
| 09:38:49 |
153.7 |
3 |
554 |
买入 |
| 09:38:52 |
153.7 |
2 |
556 |
买入 |
| 09:38:55 |
153.7 |
2 |
558 |
买入 |
| 09:39:04 |
153.7 |
4 |
562 |
卖出 |
| 09:39:10 |
153.7 |
11 |
573 |
卖出 |
| 09:39:13 |
153.69 |
3 |
576 |
买入 |
| 09:39:16 |
153.65 |
3 |
579 |
卖出 |
| 09:39:19 |
153.69 |
1 |
580 |
买入 |
| 09:39:25 |
153.65 |
2 |
582 |
卖出 |
| 09:39:28 |
153.69 |
1 |
583 |
买入 |
| 09:39:31 |
153.24 |
3 |
586 |
卖出 |
| 09:39:40 |
153.01 |
1 |
587 |
卖出 |
| 09:39:46 |
152.53 |
2 |
589 |
卖出 |
| 09:40:07 |
152.5 |
1 |
590 |
卖出 |
| 09:40:10 |
152 |
2 |
592 |
卖出 |
| 09:40:13 |
153.27 |
1 |
593 |
买入 |
| 09:40:19 |
153.24 |
1 |
594 |
买入 |
| 09:40:28 |
153.24 |
1 |
595 |
买入 |
| 09:40:37 |
152.05 |
2 |
597 |
卖出 |
| 09:40:43 |
152.05 |
3 |
600 |
卖出 |
| 09:40:49 |
152.03 |
5 |
605 |
卖出 |
| 09:40:52 |
152.05 |
5 |
610 |
卖出 |
| 09:41:01 |
152.15 |
1 |
611 |
买入 |
| 09:41:04 |
152.15 |
7 |
618 |
买入 |
| 09:41:07 |
152.48 |
2 |
620 |
买入 |
| 09:41:22 |
152.15 |
1 |
621 |
卖出 |
| 09:41:25 |
153.08 |
1 |
622 |
买入 |
| 09:41:31 |
153 |
1 |
623 |
卖出 |
| 09:41:46 |
152.48 |
14 |
637 |
卖出 |
| 09:41:49 |
152.19 |
6 |
643 |
卖出 |
| 09:41:52 |
152.19 |
1 |
644 |
卖出 |
| 09:41:55 |
152.22 |
6 |
650 |
买入 |
| 09:41:58 |
152.22 |
1 |
651 |
卖出 |
| 09:42:07 |
152.22 |
4 |
655 |
卖出 |
| 09:42:10 |
152.16 |
6 |
661 |
卖出 |
| 09:42:13 |
152.1 |
2 |
663 |
卖出 |
| 09:42:19 |
152.03 |
1 |
664 |
卖出 |
| 09:42:22 |
152 |
4 |
668 |
卖出 |
| 09:42:25 |
152 |
3 |
671 |
卖出 |
| 09:42:40 |
152 |
1 |
672 |
卖出 |
| 09:42:46 |
152 |
3 |
675 |
卖出 |
| 09:42:55 |
152 |
2 |
677 |
卖出 |
| 09:43:04 |
152.9 |
2 |
679 |
买入 |
| 09:43:19 |
152.02 |
4 |
683 |
卖出 |
| 09:43:25 |
152.02 |
1 |
684 |
卖出 |
| 09:43:28 |
152.02 |
1 |
685 |
卖出 |
| 09:44:10 |
152.06 |
1 |
686 |
卖出 |
| 09:44:13 |
152.89 |
1 |
687 |
买入 |
| 09:44:16 |
152.89 |
1 |
688 |
卖出 |
| 09:44:19 |
152.04 |
1 |
689 |
卖出 |
| 09:44:28 |
152.03 |
3 |
692 |
卖出 |
| 09:44:55 |
152.04 |
4 |
696 |
卖出 |
| 09:45:04 |
152.79 |
2 |
698 |
买入 |
| 09:45:07 |
152.1 |
2 |
700 |
卖出 |
| 09:45:10 |
152.1 |
1 |
701 |
卖出 |
| 09:45:16 |
152.11 |
2 |
703 |
卖出 |
| 09:45:22 |
152.12 |
1 |
704 |
买入 |
| 09:45:25 |
152.8 |
2 |
706 |
买入 |
| 09:45:31 |
152.88 |
1 |
707 |
买入 |
| 09:45:37 |
152.12 |
5 |
712 |
卖出 |
| 09:46:13 |
152.9 |
1 |
713 |
买入 |
| 09:46:28 |
152.17 |
2 |
715 |
卖出 |
| 09:46:40 |
152.9 |
1 |
716 |
买入 |
| 09:46:46 |
152.19 |
4 |
720 |
卖出 |
| 09:46:52 |
152.2 |
4 |
724 |
卖出 |
| 09:46:55 |
152.2 |
7 |
731 |
卖出 |
| 09:47:01 |
152.2 |
3 |
734 |
卖出 |
| 09:47:13 |
152.97 |
2 |
736 |
买入 |
| 09:47:31 |
152.5 |
1 |
737 |
卖出 |
| 09:47:37 |
152.97 |
1 |
738 |
买入 |
| 09:47:40 |
152.51 |
2 |
740 |
卖出 |
| 09:47:52 |
152.51 |
5 |
745 |
卖出 |
| 09:47:55 |
152.51 |
1 |
746 |
卖出 |
| 09:48:04 |
152.99 |
1 |
747 |
买入 |
| 09:48:07 |
152.51 |
5 |
752 |
卖出 |
| 09:48:13 |
152.5 |
6 |
758 |
卖出 |
| 09:48:46 |
152.34 |
2 |
760 |
卖出 |
| 09:49:04 |
152.34 |
1 |
761 |
卖出 |
| 09:49:07 |
152.28 |
43 |
804 |
卖出 |
| 09:49:10 |
152.05 |
7 |
811 |
卖出 |
| 09:49:13 |
152 |
10 |
821 |
卖出 |
| 09:49:16 |
151.66 |
3 |
824 |
卖出 |
| 09:49:19 |
151.53 |
9 |
833 |
卖出 |
| 09:49:22 |
151.66 |
3 |
836 |
买入 |
| 09:49:28 |
151.66 |
1 |
837 |
买入 |
| 09:49:40 |
151.66 |
2 |
839 |
买入 |
| 09:50:04 |
152.03 |
2 |
841 |
买入 |
| 09:50:13 |
151.57 |
4 |
845 |
卖出 |
| 09:50:22 |
151.57 |
2 |
847 |
卖出 |
| 09:50:25 |
151.57 |
1 |
848 |
卖出 |
| 09:50:49 |
151.63 |
2 |
850 |
卖出 |
| 09:50:52 |
151.6 |
10 |
860 |
卖出 |
| 09:51:01 |
151.67 |
2 |
862 |
卖出 |
| 09:51:04 |
151.69 |
1 |
863 |
买入 |
| 09:51:28 |
151.78 |
2 |
865 |
卖出 |
| 09:51:49 |
152.32 |
2 |
867 |
买入 |
| 09:51:52 |
151.82 |
1 |
868 |
卖出 |
| 09:51:55 |
151.82 |
2 |
870 |
卖出 |
| 09:52:07 |
152.32 |
8 |
878 |
买入 |
| 09:52:16 |
152.99 |
1 |
879 |
买入 |
| 09:52:31 |
152.99 |
8 |
887 |
买入 |
| 09:52:34 |
152.99 |
7 |
894 |
卖出 |
| 09:52:37 |
152.99 |
2 |
896 |
卖出 |
| 09:52:43 |
152.99 |
1 |
897 |
买入 |
| 09:52:46 |
152.99 |
1 |
898 |
买入 |
| 09:53:10 |
151.88 |
1 |
899 |
卖出 |
| 09:53:28 |
152.96 |
1 |
900 |
买入 |
| 09:53:31 |
152.98 |
1 |
901 |
买入 |
| 09:53:34 |
152.98 |
1 |
902 |
买入 |
| 09:53:46 |
152.98 |
3 |
905 |
买入 |
| 09:53:58 |
152.98 |
1 |
906 |
买入 |
| 09:54:01 |
152.99 |
5 |
911 |
买入 |
| 09:54:04 |
152.64 |
3 |
914 |
卖出 |
| 09:54:07 |
152.98 |
3 |
917 |
买入 |
| 09:54:19 |
153.02 |
1 |
918 |
卖出 |
| 09:54:34 |
153.92 |
3 |
921 |
买入 |
| 09:54:37 |
153.06 |
7 |
928 |
卖出 |
| 09:54:40 |
153.07 |
3 |
931 |
买入 |
| 09:54:46 |
153.07 |
4 |
935 |
卖出 |
| 09:54:49 |
153.07 |
6 |
941 |
卖出 |
| 09:54:52 |
153.07 |
5 |
946 |
卖出 |
| 09:54:55 |
153.04 |
2 |
948 |
卖出 |
| 09:54:58 |
153 |
2 |
950 |
卖出 |
| 09:55:01 |
153 |
2 |
952 |
买入 |
| 09:55:04 |
152.61 |
3 |
955 |
卖出 |
| 09:55:07 |
152.6 |
3 |
958 |
买入 |
| 09:55:10 |
152.6 |
1 |
959 |
买入 |
| 09:55:19 |
152.01 |
2 |
961 |
卖出 |
| 09:55:25 |
152.13 |
1 |
962 |
卖出 |
| 09:55:37 |
152.13 |
2 |
964 |
卖出 |
| 09:55:40 |
152.14 |
16 |
980 |
买入 |
| 09:55:43 |
151.8 |
5 |
985 |
卖出 |
| 09:55:46 |
151.8 |
2 |
987 |
卖出 |
| 09:55:49 |
151.7 |
8 |
995 |
卖出 |
| 09:55:55 |
151.7 |
4 |
999 |
卖出 |
| 09:55:58 |
151.6 |
20 |
1019 |
卖出 |
| 09:56:01 |
151.65 |
8 |
1027 |
卖出 |
| 09:56:04 |
151.59 |
5 |
1032 |
卖出 |
| 09:56:07 |
151.59 |
5 |
1037 |
卖出 |
| 09:56:10 |
151.51 |
12 |
1049 |
卖出 |
| 09:56:13 |
151.59 |
6 |
1055 |
买入 |
| 09:56:16 |
151.59 |
2 |
1057 |
卖出 |
| 09:56:19 |
151.59 |
2 |
1059 |
卖出 |
| 09:56:22 |
151.51 |
6 |
1065 |
卖出 |
| 09:56:25 |
151.5 |
2 |
1067 |
卖出 |
| 09:56:28 |
151.5 |
1 |
1068 |
买入 |
| 09:56:31 |
151.27 |
1 |
1069 |
卖出 |
| 09:56:34 |
151.51 |
2 |
1071 |
买入 |
| 09:56:37 |
151.51 |
3 |
1074 |
卖出 |
| 09:56:43 |
151.58 |
18 |
1092 |
卖出 |
| 09:56:46 |
152 |
4 |
1096 |
买入 |
| 09:56:58 |
151.51 |
4 |
1100 |
卖出 |
| 09:57:04 |
151.51 |
7 |
1107 |
卖出 |
| 09:57:07 |
151.52 |
2 |
1109 |
买入 |
| 09:57:10 |
151.62 |
1 |
1110 |
买入 |
| 09:57:16 |
151.62 |
2 |
1112 |
卖出 |
| 09:57:28 |
151.52 |
1 |
1113 |
卖出 |
| 09:57:31 |
151.5 |
3 |
1116 |
卖出 |
| 09:57:34 |
151.5 |
2 |
1118 |
买入 |
| 09:57:37 |
151.25 |
4 |
1122 |
卖出 |
| 09:57:40 |
151.27 |
1 |
1123 |
买入 |
| 09:57:46 |
151.16 |
4 |
1127 |
卖出 |
| 09:57:55 |
151.22 |
9 |
1136 |
买入 |
| 09:57:58 |
151.16 |
1 |
1137 |
卖出 |
| 09:58:04 |
151.16 |
1 |
1138 |
卖出 |
| 09:58:07 |
151.17 |
1 |
1139 |
买入 |
| 09:58:13 |
151.49 |
1 |
1140 |
买入 |
| 09:58:16 |
151.5 |
4 |
1144 |
买入 |
| 09:58:28 |
151.34 |
3 |
1147 |
卖出 |