燕京啤酒[000729]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.1 |
58 |
58 |
集合竞价 |
| 09:15:27 |
13.1 |
58 |
58 |
集合竞价 |
| 09:16:12 |
13.1 |
58 |
58 |
集合竞价 |
| 09:16:21 |
13.1 |
58 |
58 |
集合竞价 |
| 09:16:39 |
13.1 |
60 |
60 |
集合竞价 |
| 09:16:57 |
13.1 |
65 |
65 |
集合竞价 |
| 09:17:15 |
13.1 |
66 |
66 |
集合竞价 |
| 09:17:24 |
13.1 |
69 |
69 |
集合竞价 |
| 09:18:45 |
12.9 |
202 |
202 |
集合竞价 |
| 09:19:03 |
13.1 |
84 |
84 |
集合竞价 |
| 09:19:48 |
13.1 |
98 |
98 |
集合竞价 |
| 09:20:09 |
13.1 |
107 |
107 |
集合竞价 |
| 09:20:18 |
13.1 |
108 |
108 |
集合竞价 |
| 09:20:27 |
13.1 |
109 |
109 |
集合竞价 |
| 09:20:45 |
13.1 |
109 |
109 |
集合竞价 |
| 09:20:54 |
13.1 |
118 |
118 |
集合竞价 |
| 09:21:03 |
13.1 |
119 |
119 |
集合竞价 |
| 09:21:12 |
13.1 |
147 |
147 |
集合竞价 |
| 09:21:21 |
13.1 |
151 |
151 |
集合竞价 |
| 09:21:30 |
13.1 |
152 |
152 |
集合竞价 |
| 09:21:48 |
13.1 |
158 |
158 |
集合竞价 |
| 09:21:57 |
13.1 |
162 |
162 |
集合竞价 |
| 09:22:06 |
12.88 |
376 |
376 |
集合竞价 |
| 09:22:15 |
12.85 |
379 |
379 |
集合竞价 |
| 09:22:33 |
12.88 |
380 |
380 |
集合竞价 |
| 09:22:42 |
12.88 |
384 |
384 |
集合竞价 |
| 09:22:51 |
12.88 |
384 |
384 |
集合竞价 |
| 09:23:00 |
12.88 |
394 |
394 |
集合竞价 |
| 09:23:09 |
12.88 |
414 |
414 |
集合竞价 |
| 09:23:18 |
12.88 |
416 |
416 |
集合竞价 |
| 09:23:27 |
12.88 |
417 |
417 |
集合竞价 |
| 09:23:36 |
12.89 |
417 |
417 |
集合竞价 |
| 09:23:45 |
12.9 |
436 |
436 |
集合竞价 |
| 09:23:54 |
12.9 |
440 |
440 |
集合竞价 |
| 09:24:03 |
12.9 |
459 |
459 |
集合竞价 |
| 09:24:12 |
12.9 |
480 |
480 |
集合竞价 |
| 09:24:21 |
12.9 |
481 |
481 |
集合竞价 |
| 09:24:30 |
12.9 |
532 |
532 |
集合竞价 |
| 09:24:39 |
12.9 |
576 |
576 |
集合竞价 |
| 09:24:48 |
12.9 |
618 |
618 |
集合竞价 |
| 09:24:57 |
12.93 |
623 |
623 |
集合竞价 |
| 09:25:00 |
13.07 |
673 |
1296 |
卖出 |
| 09:30:00 |
13.07 |
229 |
1525 |
卖出 |
| 09:30:03 |
13.07 |
583 |
2108 |
买入 |
| 09:30:06 |
13.05 |
223 |
2331 |
卖出 |
| 09:30:09 |
13.02 |
162 |
2493 |
卖出 |
| 09:30:12 |
13.03 |
53 |
2546 |
买入 |
| 09:30:15 |
13.02 |
232 |
2778 |
卖出 |
| 09:30:18 |
13.12 |
522 |
3300 |
买入 |
| 09:30:21 |
13.08 |
717 |
4017 |
卖出 |
| 09:30:24 |
13.1 |
35 |
4052 |
买入 |
| 09:30:27 |
13.1 |
102 |
4154 |
买入 |
| 09:30:30 |
13.1 |
20 |
4174 |
买入 |
| 09:30:33 |
13.1 |
138 |
4312 |
买入 |
| 09:30:36 |
13.11 |
165 |
4477 |
买入 |
| 09:30:39 |
13.13 |
67 |
4544 |
买入 |
| 09:30:42 |
13.13 |
71 |
4615 |
卖出 |
| 09:30:45 |
13.14 |
45 |
4660 |
买入 |
| 09:30:48 |
13.12 |
24 |
4684 |
卖出 |
| 09:30:51 |
13.14 |
47 |
4731 |
买入 |
| 09:30:54 |
13.14 |
32 |
4763 |
买入 |
| 09:30:57 |
13.16 |
88 |
4851 |
买入 |
| 09:31:00 |
13.15 |
125 |
4976 |
卖出 |
| 09:31:03 |
13.17 |
319 |
5295 |
买入 |
| 09:31:06 |
13.22 |
414 |
5709 |
买入 |
| 09:31:09 |
13.22 |
104 |
5813 |
买入 |
| 09:31:12 |
13.24 |
357 |
6170 |
买入 |
| 09:31:15 |
13.25 |
268 |
6438 |
买入 |
| 09:31:18 |
13.24 |
173 |
6611 |
卖出 |
| 09:31:21 |
13.24 |
32 |
6643 |
买入 |
| 09:31:24 |
13.23 |
154 |
6797 |
卖出 |
| 09:31:27 |
13.22 |
232 |
7029 |
卖出 |
| 09:31:30 |
13.22 |
274 |
7303 |
买入 |
| 09:31:33 |
13.22 |
207 |
7510 |
买入 |
| 09:31:36 |
13.23 |
141 |
7651 |
买入 |
| 09:31:39 |
13.22 |
120 |
7771 |
卖出 |
| 09:31:42 |
13.22 |
264 |
8035 |
买入 |
| 09:31:45 |
13.26 |
1076 |
9111 |
买入 |
| 09:31:48 |
13.25 |
255 |
9366 |
卖出 |
| 09:31:51 |
13.27 |
55 |
9421 |
买入 |
| 09:31:54 |
13.26 |
63 |
9484 |
卖出 |
| 09:31:57 |
13.23 |
141 |
9625 |
卖出 |
| 09:32:00 |
13.23 |
90 |
9715 |
买入 |
| 09:32:03 |
13.24 |
172 |
9887 |
买入 |
| 09:32:06 |
13.26 |
113 |
10000 |
买入 |
| 09:32:09 |
13.26 |
235 |
10235 |
买入 |
| 09:32:12 |
13.26 |
141 |
10376 |
买入 |
| 09:32:15 |
13.27 |
53 |
10429 |
买入 |
| 09:32:18 |
13.26 |
267 |
10696 |
买入 |
| 09:32:21 |
13.26 |
94 |
10790 |
卖出 |
| 09:32:24 |
13.26 |
74 |
10864 |
卖出 |
| 09:32:27 |
13.27 |
258 |
11122 |
买入 |
| 09:32:30 |
13.25 |
63 |
11185 |
卖出 |
| 09:32:33 |
13.25 |
359 |
11544 |
卖出 |
| 09:32:36 |
13.26 |
48 |
11592 |
买入 |
| 09:32:39 |
13.25 |
70 |
11662 |
卖出 |
| 09:32:42 |
13.25 |
49 |
11711 |
卖出 |
| 09:32:45 |
13.27 |
64 |
11775 |
买入 |
| 09:32:48 |
13.26 |
46 |
11821 |
买入 |
| 09:32:51 |
13.26 |
83 |
11904 |
买入 |
| 09:32:54 |
13.26 |
144 |
12048 |
买入 |
| 09:32:57 |
13.26 |
138 |
12186 |
买入 |
| 09:33:00 |
13.27 |
401 |
12587 |
买入 |
| 09:33:03 |
13.28 |
906 |
13493 |
买入 |
| 09:33:06 |
13.27 |
397 |
13890 |
卖出 |
| 09:33:09 |
13.27 |
133 |
14023 |
卖出 |
| 09:33:12 |
13.25 |
173 |
14196 |
卖出 |
| 09:33:15 |
13.23 |
115 |
14311 |
卖出 |
| 09:33:18 |
13.22 |
153 |
14464 |
卖出 |
| 09:33:21 |
13.23 |
139 |
14603 |
买入 |
| 09:33:24 |
13.2 |
573 |
15176 |
卖出 |
| 09:33:27 |
13.23 |
52 |
15228 |
买入 |
| 09:33:30 |
13.22 |
82 |
15310 |
卖出 |
| 09:33:33 |
13.2 |
40 |
15350 |
卖出 |
| 09:33:36 |
13.2 |
88 |
15438 |
卖出 |
| 09:33:39 |
13.2 |
127 |
15565 |
卖出 |
| 09:33:42 |
13.18 |
149 |
15714 |
卖出 |
| 09:33:45 |
13.19 |
50 |
15764 |
买入 |
| 09:33:48 |
13.18 |
79 |
15843 |
卖出 |
| 09:33:51 |
13.18 |
26 |
15869 |
卖出 |
| 09:33:54 |
13.18 |
58 |
15927 |
买入 |
| 09:33:57 |
13.17 |
23 |
15950 |
卖出 |
| 09:34:00 |
13.18 |
37 |
15987 |
卖出 |
| 09:34:03 |
13.18 |
101 |
16088 |
买入 |
| 09:34:06 |
13.18 |
110 |
16198 |
买入 |
| 09:34:09 |
13.19 |
125 |
16323 |
买入 |
| 09:34:12 |
13.18 |
14 |
16337 |
卖出 |
| 09:34:15 |
13.2 |
46 |
16383 |
买入 |
| 09:34:18 |
13.2 |
9 |
16392 |
买入 |
| 09:34:21 |
13.18 |
123 |
16515 |
卖出 |
| 09:34:24 |
13.2 |
80 |
16595 |
卖出 |
| 09:34:27 |
13.21 |
29 |
16624 |
买入 |
| 09:34:30 |
13.2 |
46 |
16670 |
卖出 |
| 09:34:33 |
13.22 |
126 |
16796 |
买入 |
| 09:34:36 |
13.21 |
71 |
16867 |
卖出 |
| 09:34:39 |
13.22 |
31 |
16898 |
买入 |
| 09:34:42 |
13.22 |
167 |
17065 |
买入 |
| 09:34:45 |
13.23 |
5 |
17070 |
买入 |
| 09:34:48 |
13.22 |
42 |
17112 |
卖出 |
| 09:34:51 |
13.25 |
29 |
17141 |
买入 |
| 09:34:54 |
13.24 |
28 |
17169 |
卖出 |
| 09:34:57 |
13.23 |
74 |
17243 |
卖出 |
| 09:35:00 |
13.21 |
441 |
17684 |
卖出 |
| 09:35:03 |
13.22 |
143 |
17827 |
买入 |
| 09:35:06 |
13.22 |
9 |
17836 |
买入 |
| 09:35:09 |
13.21 |
9 |
17845 |
卖出 |
| 09:35:12 |
13.2 |
53 |
17898 |
卖出 |
| 09:35:15 |
13.22 |
222 |
18120 |
买入 |
| 09:35:18 |
13.2 |
92 |
18212 |
卖出 |
| 09:35:21 |
13.19 |
65 |
18277 |
卖出 |
| 09:35:24 |
13.21 |
44 |
18321 |
买入 |
| 09:35:27 |
13.2 |
156 |
18477 |
卖出 |
| 09:35:30 |
13.2 |
26 |
18503 |
买入 |
| 09:35:33 |
13.22 |
33 |
18536 |
买入 |
| 09:35:36 |
13.22 |
71 |
18607 |
买入 |
| 09:35:39 |
13.22 |
60 |
18667 |
买入 |
| 09:35:42 |
13.22 |
121 |
18788 |
买入 |
| 09:35:45 |
13.21 |
9 |
18797 |
卖出 |
| 09:35:51 |
13.22 |
30 |
18827 |
买入 |
| 09:35:54 |
13.22 |
16 |
18843 |
买入 |
| 09:35:57 |
13.19 |
261 |
19104 |
卖出 |
| 09:36:00 |
13.21 |
10 |
19114 |
买入 |
| 09:36:03 |
13.21 |
59 |
19173 |
买入 |
| 09:36:06 |
13.2 |
5 |
19178 |
卖出 |
| 09:36:09 |
13.18 |
13 |
19191 |
卖出 |
| 09:36:12 |
13.18 |
62 |
19253 |
卖出 |
| 09:36:15 |
13.19 |
6 |
19259 |
买入 |
| 09:36:18 |
13.18 |
16 |
19275 |
卖出 |
| 09:36:21 |
13.2 |
12 |
19287 |
买入 |
| 09:36:24 |
13.2 |
86 |
19373 |
买入 |
| 09:36:27 |
13.2 |
10 |
19383 |
卖出 |
| 09:36:30 |
13.2 |
69 |
19452 |
卖出 |
| 09:36:33 |
13.21 |
240 |
19692 |
买入 |
| 09:36:36 |
13.19 |
79 |
19771 |
卖出 |
| 09:36:39 |
13.2 |
44 |
19815 |
买入 |
| 09:36:42 |
13.2 |
11 |
19826 |
买入 |
| 09:36:45 |
13.2 |
18 |
19844 |
买入 |
| 09:36:48 |
13.18 |
53 |
19897 |
卖出 |
| 09:36:51 |
13.2 |
51 |
19948 |
买入 |
| 09:36:54 |
13.19 |
46 |
19994 |
买入 |
| 09:36:57 |
13.19 |
50 |
20044 |
卖出 |
| 09:37:00 |
13.19 |
161 |
20205 |
卖出 |
| 09:37:03 |
13.2 |
13 |
20218 |
买入 |
| 09:37:06 |
13.19 |
39 |
20257 |
卖出 |
| 09:37:09 |
13.17 |
169 |
20426 |
卖出 |
| 09:37:12 |
13.17 |
68 |
20494 |
卖出 |
| 09:37:15 |
13.17 |
108 |
20602 |
卖出 |
| 09:37:18 |
13.17 |
19 |
20621 |
卖出 |
| 09:37:21 |
13.16 |
134 |
20755 |
卖出 |
| 09:37:24 |
13.16 |
51 |
20806 |
卖出 |
| 09:37:27 |
13.16 |
34 |
20840 |
买入 |
| 09:37:30 |
13.16 |
2 |
20842 |
买入 |
| 09:37:33 |
13.15 |
180 |
21022 |
卖出 |
| 09:37:36 |
13.16 |
47 |
21069 |
买入 |
| 09:37:39 |
13.17 |
139 |
21208 |
买入 |
| 09:37:42 |
13.17 |
93 |
21301 |
买入 |
| 09:37:45 |
13.17 |
85 |
21386 |
卖出 |
| 09:37:48 |
13.17 |
49 |
21435 |
买入 |
| 09:37:51 |
13.17 |
13 |
21448 |
卖出 |
| 09:37:54 |
13.17 |
147 |
21595 |
卖出 |
| 09:37:57 |
13.17 |
20 |
21615 |
卖出 |
| 09:38:00 |
13.17 |
3 |
21618 |
卖出 |
| 09:38:03 |
13.17 |
24 |
21642 |
卖出 |
| 09:38:06 |
13.17 |
40 |
21682 |
买入 |
| 09:38:09 |
13.17 |
15 |
21697 |
买入 |
| 09:38:12 |
13.17 |
9 |
21706 |
买入 |
| 09:38:15 |
13.16 |
10 |
21716 |
卖出 |
| 09:38:18 |
13.17 |
11 |
21727 |
买入 |
| 09:38:21 |
13.16 |
40 |
21767 |
卖出 |
| 09:38:24 |
13.16 |
223 |
21990 |
卖出 |
| 09:38:27 |
13.16 |
80 |
22070 |
买入 |
| 09:38:30 |
13.16 |
1 |
22071 |
买入 |
| 09:38:33 |
13.15 |
35 |
22106 |
卖出 |
| 09:38:36 |
13.16 |
50 |
22156 |
买入 |
| 09:38:39 |
13.15 |
5 |
22161 |
卖出 |
| 09:38:42 |
13.15 |
12 |
22173 |
卖出 |
| 09:38:45 |
13.15 |
20 |
22193 |
卖出 |
| 09:38:48 |
13.15 |
8 |
22201 |
买入 |
| 09:38:51 |
13.15 |
5 |
22206 |
买入 |
| 09:38:54 |
13.15 |
37 |
22243 |
买入 |
| 09:38:57 |
13.14 |
8 |
22251 |
卖出 |
| 09:39:00 |
13.16 |
210 |
22461 |
买入 |
| 09:39:03 |
13.16 |
451 |
22912 |
买入 |
| 09:39:06 |
13.16 |
53 |
22965 |
买入 |
| 09:39:09 |
13.16 |
23 |
22988 |
卖出 |
| 09:39:12 |
13.17 |
30 |
23018 |
买入 |
| 09:39:15 |
13.18 |
110 |
23128 |
买入 |
| 09:39:18 |
13.17 |
107 |
23235 |
卖出 |
| 09:39:21 |
13.17 |
49 |
23284 |
买入 |
| 09:39:24 |
13.17 |
90 |
23374 |
买入 |
| 09:39:27 |
13.17 |
48 |
23422 |
买入 |
| 09:39:30 |
13.18 |
34 |
23456 |
买入 |
| 09:39:33 |
13.17 |
14 |
23470 |
卖出 |
| 09:39:36 |
13.16 |
58 |
23528 |
卖出 |
| 09:39:39 |
13.17 |
21 |
23549 |
买入 |
| 09:39:42 |
13.17 |
23 |
23572 |
买入 |
| 09:39:45 |
13.17 |
8 |
23580 |
买入 |
| 09:39:48 |
13.16 |
845 |
24425 |
卖出 |
| 09:39:51 |
13.16 |
8 |
24433 |
卖出 |
| 09:39:54 |
13.17 |
25 |
24458 |
买入 |
| 09:39:57 |
13.15 |
28 |
24486 |
买入 |
| 09:40:00 |
13.15 |
16 |
24502 |
买入 |
| 09:40:03 |
13.15 |
30 |
24532 |
买入 |
| 09:40:06 |
13.15 |
57 |
24589 |
买入 |
| 09:40:09 |
13.14 |
4 |
24593 |
卖出 |
| 09:40:12 |
13.15 |
1 |
24594 |
买入 |
| 09:40:15 |
13.13 |
60 |
24654 |
卖出 |
| 09:40:18 |
13.13 |
259 |
24913 |
卖出 |
| 09:40:21 |
13.15 |
154 |
25067 |
买入 |
| 09:40:24 |
13.15 |
58 |
25125 |
买入 |
| 09:40:27 |
13.13 |
100 |
25225 |
卖出 |
| 09:40:30 |
13.14 |
30 |
25255 |
卖出 |
| 09:40:33 |
13.14 |
1 |
25256 |
买入 |
| 09:40:36 |
13.12 |
40 |
25296 |
卖出 |
| 09:40:39 |
13.14 |
13 |
25309 |
买入 |
| 09:40:42 |
13.13 |
28 |
25337 |
卖出 |
| 09:40:45 |
13.12 |
23 |
25360 |
卖出 |
| 09:40:48 |
13.11 |
159 |
25519 |
卖出 |
| 09:40:51 |
13.1 |
97 |
25616 |
卖出 |
| 09:40:54 |
13.09 |
25 |
25641 |
买入 |
| 09:40:57 |
13.09 |
121 |
25762 |
卖出 |
| 09:41:00 |
13.08 |
33 |
25795 |
卖出 |
| 09:41:03 |
13.06 |
48 |
25843 |
卖出 |
| 09:41:06 |
13.08 |
21 |
25864 |
买入 |
| 09:41:09 |
13.08 |
49 |
25913 |
卖出 |
| 09:41:12 |
13.07 |
1 |
25914 |
卖出 |
| 09:41:15 |
13.06 |
34 |
25948 |
卖出 |
| 09:41:18 |
13.07 |
178 |
26126 |
买入 |
| 09:41:21 |
13.06 |
22 |
26148 |
卖出 |
| 09:41:24 |
13.05 |
54 |
26202 |
卖出 |
| 09:41:27 |
13.05 |
117 |
26319 |
卖出 |
| 09:41:30 |
13.05 |
90 |
26409 |
卖出 |
| 09:41:33 |
13.07 |
82 |
26491 |
买入 |
| 09:41:36 |
13.06 |
486 |
26977 |
卖出 |
| 09:41:39 |
13.06 |
51 |
27028 |
买入 |
| 09:41:42 |
13.06 |
28 |
27056 |
买入 |
| 09:41:45 |
13.05 |
51 |
27107 |
卖出 |
| 09:41:48 |
13.07 |
27 |
27134 |
买入 |
| 09:41:51 |
13.06 |
24 |
27158 |
卖出 |
| 09:41:54 |
13.06 |
10 |
27168 |
卖出 |
| 09:41:57 |
13.06 |
2 |
27170 |
卖出 |
| 09:42:03 |
13.06 |
32 |
27202 |
卖出 |
| 09:42:06 |
13.07 |
10 |
27212 |
买入 |
| 09:42:09 |
13.06 |
35 |
27247 |
卖出 |
| 09:42:12 |
13.06 |
29 |
27276 |
卖出 |
| 09:42:15 |
13.06 |
32 |
27308 |
卖出 |
| 09:42:18 |
13.07 |
22 |
27330 |
买入 |
| 09:42:21 |
13.06 |
49 |
27379 |
卖出 |
| 09:42:24 |
13.06 |
9 |
27388 |
卖出 |
| 09:42:27 |
13.06 |
5 |
27393 |
卖出 |
| 09:42:30 |
13.07 |
8 |
27401 |
买入 |
| 09:42:33 |
13.07 |
311 |
27712 |
买入 |
| 09:42:36 |
13.08 |
39 |
27751 |
买入 |
| 09:42:39 |
13.07 |
13 |
27764 |
卖出 |
| 09:42:42 |
13.08 |
11 |
27775 |
买入 |
| 09:42:45 |
13.08 |
33 |
27808 |
卖出 |
| 09:42:48 |
13.08 |
59 |
27867 |
卖出 |
| 09:42:51 |
13.07 |
106 |
27973 |
卖出 |
| 09:42:54 |
13.08 |
53 |
28026 |
买入 |
| 09:42:57 |
13.07 |
35 |
28061 |
买入 |