燕塘乳业[002732]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.45 |
437 |
437 |
集合竞价 |
| 09:15:09 |
19.74 |
50 |
50 |
集合竞价 |
| 09:15:27 |
19.67 |
7 |
7 |
集合竞价 |
| 09:15:45 |
19.67 |
7 |
7 |
集合竞价 |
| 09:15:54 |
19.66 |
7 |
7 |
集合竞价 |
| 09:16:12 |
19.58 |
81 |
81 |
集合竞价 |
| 09:16:21 |
19.65 |
8 |
8 |
集合竞价 |
| 09:16:57 |
19.65 |
14 |
14 |
集合竞价 |
| 09:17:06 |
19.66 |
17 |
17 |
集合竞价 |
| 09:17:51 |
19.67 |
20 |
20 |
集合竞价 |
| 09:18:00 |
19.67 |
21 |
21 |
集合竞价 |
| 09:18:36 |
19.67 |
22 |
22 |
集合竞价 |
| 09:18:54 |
19.67 |
27 |
27 |
集合竞价 |
| 09:19:30 |
19.67 |
27 |
27 |
集合竞价 |
| 09:19:39 |
19.68 |
24 |
24 |
集合竞价 |
| 09:19:57 |
19.69 |
21 |
21 |
集合竞价 |
| 09:20:00 |
19.69 |
21 |
21 |
集合竞价 |
| 09:20:27 |
19.69 |
25 |
25 |
集合竞价 |
| 09:21:30 |
19.78 |
70 |
70 |
集合竞价 |
| 09:22:06 |
19.78 |
70 |
70 |
集合竞价 |
| 09:22:24 |
19.82 |
115 |
115 |
集合竞价 |
| 09:22:51 |
19.78 |
131 |
131 |
集合竞价 |
| 09:23:18 |
19.78 |
131 |
131 |
集合竞价 |
| 09:23:36 |
19.78 |
132 |
132 |
集合竞价 |
| 09:23:45 |
19.78 |
137 |
137 |
集合竞价 |
| 09:24:03 |
19.74 |
140 |
140 |
集合竞价 |
| 09:24:21 |
19.78 |
159 |
159 |
集合竞价 |
| 09:24:39 |
19.78 |
184 |
184 |
集合竞价 |
| 09:24:48 |
19.78 |
189 |
189 |
集合竞价 |
| 09:24:57 |
19.78 |
192 |
192 |
集合竞价 |
| 09:25:00 |
19.75 |
195 |
387 |
买入 |
| 09:30:00 |
19.75 |
68 |
455 |
买入 |
| 09:30:03 |
19.75 |
277 |
732 |
卖出 |
| 09:30:06 |
19.78 |
39 |
771 |
买入 |
| 09:30:09 |
19.8 |
78 |
849 |
买入 |
| 09:30:12 |
19.8 |
24 |
873 |
卖出 |
| 09:30:15 |
19.8 |
26 |
899 |
买入 |
| 09:30:18 |
19.82 |
59 |
958 |
买入 |
| 09:30:21 |
19.85 |
31 |
989 |
买入 |
| 09:30:24 |
19.83 |
40 |
1029 |
卖出 |
| 09:30:27 |
19.88 |
17 |
1046 |
买入 |
| 09:30:30 |
19.81 |
178 |
1224 |
卖出 |
| 09:30:33 |
19.93 |
26 |
1250 |
买入 |
| 09:30:36 |
19.9 |
35 |
1285 |
卖出 |
| 09:30:39 |
19.91 |
22 |
1307 |
买入 |
| 09:30:42 |
19.89 |
33 |
1340 |
卖出 |
| 09:30:45 |
19.9 |
11 |
1351 |
买入 |
| 09:30:48 |
19.89 |
20 |
1371 |
卖出 |
| 09:30:51 |
19.82 |
14 |
1385 |
卖出 |
| 09:30:54 |
19.9 |
57 |
1442 |
买入 |
| 09:30:57 |
19.92 |
25 |
1467 |
买入 |
| 09:31:00 |
19.9 |
12 |
1479 |
卖出 |
| 09:31:03 |
19.83 |
4 |
1483 |
卖出 |
| 09:31:06 |
19.83 |
12 |
1495 |
卖出 |
| 09:31:09 |
19.84 |
8 |
1503 |
买入 |
| 09:31:12 |
19.9 |
36 |
1539 |
买入 |
| 09:31:18 |
19.84 |
1 |
1540 |
卖出 |
| 09:31:21 |
19.89 |
7 |
1547 |
买入 |
| 09:31:24 |
19.87 |
1 |
1548 |
卖出 |
| 09:31:27 |
19.87 |
48 |
1596 |
买入 |
| 09:31:30 |
19.89 |
7 |
1603 |
买入 |
| 09:31:33 |
19.89 |
7 |
1610 |
买入 |
| 09:31:36 |
19.91 |
185 |
1795 |
买入 |
| 09:31:39 |
19.95 |
23 |
1818 |
买入 |
| 09:31:42 |
19.96 |
76 |
1894 |
买入 |
| 09:31:45 |
19.98 |
83 |
1977 |
买入 |
| 09:31:48 |
19.98 |
40 |
2017 |
买入 |
| 09:31:51 |
19.98 |
29 |
2046 |
买入 |
| 09:31:54 |
19.99 |
13 |
2059 |
买入 |
| 09:31:57 |
19.99 |
154 |
2213 |
买入 |
| 09:32:00 |
20 |
58 |
2271 |
买入 |
| 09:32:03 |
20 |
42 |
2313 |
买入 |
| 09:32:06 |
20 |
67 |
2380 |
买入 |
| 09:32:09 |
19.99 |
38 |
2418 |
卖出 |
| 09:32:12 |
20.05 |
81 |
2499 |
买入 |
| 09:32:15 |
20.02 |
39 |
2538 |
卖出 |
| 09:32:18 |
20.07 |
33 |
2571 |
买入 |
| 09:32:21 |
20.07 |
3 |
2574 |
买入 |
| 09:32:24 |
20.08 |
13 |
2587 |
买入 |
| 09:32:27 |
20.07 |
44 |
2631 |
买入 |
| 09:32:30 |
20.07 |
15 |
2646 |
买入 |
| 09:32:33 |
20.07 |
14 |
2660 |
买入 |
| 09:32:36 |
20.09 |
66 |
2726 |
买入 |
| 09:32:39 |
20.11 |
260 |
2986 |
买入 |
| 09:32:42 |
20.09 |
39 |
3025 |
卖出 |
| 09:32:45 |
20.11 |
1 |
3026 |
买入 |
| 09:32:48 |
20.09 |
42 |
3068 |
卖出 |
| 09:32:51 |
20.09 |
57 |
3125 |
卖出 |
| 09:32:54 |
20.09 |
28 |
3153 |
卖出 |
| 09:32:57 |
20.08 |
43 |
3196 |
卖出 |
| 09:33:00 |
20.09 |
6 |
3202 |
买入 |
| 09:33:03 |
20.09 |
1 |
3203 |
买入 |
| 09:33:06 |
20.08 |
22 |
3225 |
卖出 |
| 09:33:09 |
20.08 |
12 |
3237 |
买入 |
| 09:33:12 |
20.08 |
40 |
3277 |
买入 |
| 09:33:15 |
20.07 |
78 |
3355 |
卖出 |
| 09:33:18 |
20.08 |
9 |
3364 |
买入 |
| 09:33:21 |
20.07 |
78 |
3442 |
买入 |
| 09:33:24 |
20.07 |
11 |
3453 |
买入 |
| 09:33:27 |
20.07 |
95 |
3548 |
买入 |
| 09:33:30 |
20.05 |
19 |
3567 |
卖出 |
| 09:33:33 |
20.07 |
31 |
3598 |
买入 |
| 09:33:36 |
20.05 |
15 |
3613 |
卖出 |
| 09:33:39 |
20.02 |
41 |
3654 |
卖出 |
| 09:33:42 |
20.02 |
29 |
3683 |
买入 |
| 09:33:45 |
20.02 |
35 |
3718 |
买入 |
| 09:33:48 |
20.02 |
29 |
3747 |
买入 |
| 09:33:51 |
20.02 |
57 |
3804 |
买入 |
| 09:33:54 |
20.05 |
24 |
3828 |
买入 |
| 09:33:57 |
20.01 |
26 |
3854 |
卖出 |
| 09:34:00 |
20.01 |
56 |
3910 |
卖出 |
| 09:34:03 |
20.07 |
233 |
4143 |
买入 |
| 09:34:06 |
20.1 |
163 |
4306 |
买入 |
| 09:34:09 |
20.07 |
14 |
4320 |
卖出 |
| 09:34:12 |
20.12 |
75 |
4395 |
买入 |
| 09:34:15 |
20.13 |
106 |
4501 |
买入 |
| 09:34:18 |
20.13 |
27 |
4528 |
买入 |
| 09:34:21 |
20.13 |
18 |
4546 |
买入 |
| 09:34:27 |
20.13 |
16 |
4562 |
买入 |
| 09:34:30 |
20.13 |
14 |
4576 |
买入 |
| 09:34:33 |
20.12 |
48 |
4624 |
卖出 |
| 09:34:36 |
20.12 |
7 |
4631 |
买入 |
| 09:34:39 |
20.12 |
4 |
4635 |
买入 |
| 09:34:42 |
20.12 |
11 |
4646 |
买入 |
| 09:34:45 |
20.11 |
5 |
4651 |
买入 |
| 09:34:48 |
20.1 |
43 |
4694 |
买入 |
| 09:34:51 |
20.12 |
28 |
4722 |
买入 |
| 09:34:54 |
20.15 |
325 |
5047 |
买入 |
| 09:34:57 |
20.14 |
101 |
5148 |
卖出 |
| 09:35:00 |
20.19 |
6 |
5154 |
买入 |
| 09:35:03 |
20.16 |
19 |
5173 |
卖出 |
| 09:35:06 |
20.19 |
76 |
5249 |
买入 |
| 09:35:09 |
20.2 |
7 |
5256 |
买入 |
| 09:35:12 |
20.19 |
19 |
5275 |
卖出 |
| 09:35:15 |
20.19 |
3 |
5278 |
买入 |
| 09:35:18 |
20.19 |
6 |
5284 |
买入 |
| 09:35:21 |
20.19 |
35 |
5319 |
买入 |
| 09:35:24 |
20.17 |
5 |
5324 |
卖出 |
| 09:35:27 |
20.18 |
52 |
5376 |
买入 |
| 09:35:30 |
20.19 |
319 |
5695 |
买入 |
| 09:35:33 |
20.2 |
79 |
5774 |
买入 |
| 09:35:36 |
20.19 |
214 |
5988 |
卖出 |
| 09:35:39 |
20.25 |
114 |
6102 |
买入 |
| 09:35:42 |
20.24 |
43 |
6145 |
卖出 |
| 09:35:45 |
20.27 |
22 |
6167 |
买入 |
| 09:35:48 |
20.27 |
22 |
6189 |
卖出 |
| 09:35:51 |
20.27 |
3 |
6192 |
买入 |
| 09:35:54 |
20.27 |
15 |
6207 |
买入 |
| 09:35:57 |
20.27 |
23 |
6230 |
买入 |
| 09:36:00 |
20.26 |
5 |
6235 |
卖出 |
| 09:36:03 |
20.27 |
32 |
6267 |
买入 |
| 09:36:06 |
20.25 |
23 |
6290 |
卖出 |
| 09:36:09 |
20.24 |
16 |
6306 |
买入 |
| 09:36:12 |
20.24 |
1 |
6307 |
买入 |
| 09:36:15 |
20.24 |
27 |
6334 |
买入 |
| 09:36:18 |
20.19 |
29 |
6363 |
卖出 |
| 09:36:21 |
20.2 |
59 |
6422 |
买入 |
| 09:36:27 |
20.19 |
14 |
6436 |
买入 |
| 09:36:30 |
20.17 |
16 |
6452 |
卖出 |
| 09:36:36 |
20.16 |
30 |
6482 |
卖出 |
| 09:36:39 |
20.17 |
4 |
6486 |
买入 |
| 09:36:42 |
20.1 |
13 |
6499 |
卖出 |
| 09:36:45 |
20.1 |
5 |
6504 |
卖出 |
| 09:36:51 |
20.09 |
65 |
6569 |
卖出 |
| 09:36:54 |
20.09 |
64 |
6633 |
买入 |
| 09:36:57 |
20.09 |
9 |
6642 |
买入 |
| 09:37:00 |
20.08 |
24 |
6666 |
卖出 |
| 09:37:03 |
20.09 |
50 |
6716 |
买入 |
| 09:37:06 |
20.06 |
36 |
6752 |
卖出 |
| 09:37:09 |
20.09 |
51 |
6803 |
买入 |
| 09:37:12 |
20.09 |
51 |
6854 |
买入 |
| 09:37:15 |
20.09 |
33 |
6887 |
买入 |
| 09:37:18 |
20.08 |
13 |
6900 |
卖出 |
| 09:37:21 |
20.08 |
44 |
6944 |
卖出 |
| 09:37:24 |
20.09 |
9 |
6953 |
买入 |
| 09:37:27 |
20.08 |
29 |
6982 |
卖出 |
| 09:37:30 |
20.09 |
16 |
6998 |
买入 |
| 09:37:33 |
20.09 |
1 |
6999 |
买入 |
| 09:37:36 |
20.08 |
183 |
7182 |
卖出 |
| 09:37:39 |
20.06 |
10 |
7192 |
卖出 |
| 09:37:42 |
20.06 |
8 |
7200 |
买入 |
| 09:37:45 |
20.06 |
1 |
7201 |
买入 |
| 09:37:48 |
20.06 |
10 |
7211 |
买入 |
| 09:37:51 |
20.06 |
17 |
7228 |
卖出 |
| 09:37:54 |
20.05 |
12 |
7240 |
卖出 |
| 09:37:57 |
20.05 |
11 |
7251 |
买入 |
| 09:38:03 |
20.08 |
6 |
7257 |
买入 |
| 09:38:06 |
20.08 |
3 |
7260 |
买入 |
| 09:38:09 |
20.07 |
21 |
7281 |
卖出 |
| 09:38:12 |
20.07 |
16 |
7297 |
卖出 |
| 09:38:21 |
20.01 |
66 |
7363 |
卖出 |
| 09:38:24 |
20.02 |
21 |
7384 |
买入 |
| 09:38:27 |
20.03 |
1 |
7385 |
买入 |
| 09:38:30 |
20.03 |
8 |
7393 |
买入 |
| 09:38:33 |
20.01 |
56 |
7449 |
卖出 |
| 09:38:36 |
20.03 |
77 |
7526 |
买入 |
| 09:38:39 |
20.06 |
4 |
7530 |
买入 |
| 09:38:42 |
20.05 |
22 |
7552 |
买入 |
| 09:38:45 |
20.05 |
2 |
7554 |
买入 |
| 09:38:54 |
20 |
31 |
7585 |
卖出 |
| 09:38:57 |
20.07 |
1 |
7586 |
买入 |
| 09:39:00 |
20.03 |
16 |
7602 |
卖出 |
| 09:39:03 |
20.03 |
2 |
7604 |
买入 |
| 09:39:06 |
20.07 |
25 |
7629 |
买入 |
| 09:39:09 |
20.07 |
5 |
7634 |
买入 |
| 09:39:12 |
20.07 |
2 |
7636 |
买入 |
| 09:39:15 |
20.03 |
22 |
7658 |
卖出 |
| 09:39:18 |
20.03 |
6 |
7664 |
卖出 |
| 09:39:21 |
20.03 |
8 |
7672 |
买入 |
| 09:39:24 |
20.01 |
1 |
7673 |
卖出 |
| 09:39:27 |
20.01 |
13 |
7686 |
卖出 |
| 09:39:30 |
20.02 |
4 |
7690 |
买入 |
| 09:39:33 |
20 |
1 |
7691 |
卖出 |
| 09:39:36 |
20 |
20 |
7711 |
卖出 |
| 09:39:39 |
20.01 |
4 |
7715 |
买入 |
| 09:39:48 |
20.01 |
4 |
7719 |
卖出 |
| 09:39:57 |
20 |
22 |
7741 |
卖出 |
| 09:40:00 |
20 |
5 |
7746 |
买入 |
| 09:40:03 |
20 |
4 |
7750 |
买入 |
| 09:40:06 |
19.98 |
8 |
7758 |
卖出 |
| 09:40:09 |
20 |
59 |
7817 |
买入 |
| 09:40:12 |
20 |
10 |
7827 |
买入 |
| 09:40:15 |
20 |
1 |
7828 |
买入 |
| 09:40:18 |
19.98 |
24 |
7852 |
卖出 |
| 09:40:21 |
19.96 |
10 |
7862 |
卖出 |
| 09:40:24 |
19.94 |
14 |
7876 |
卖出 |
| 09:40:27 |
19.95 |
5 |
7881 |
买入 |
| 09:40:30 |
19.96 |
4 |
7885 |
买入 |
| 09:40:33 |
19.99 |
2 |
7887 |
买入 |
| 09:40:36 |
19.99 |
15 |
7902 |
买入 |
| 09:40:39 |
19.98 |
31 |
7933 |
卖出 |
| 09:40:42 |
19.98 |
6 |
7939 |
买入 |
| 09:40:54 |
19.95 |
9 |
7948 |
卖出 |
| 09:40:57 |
19.98 |
2 |
7950 |
买入 |
| 09:41:00 |
19.95 |
25 |
7975 |
卖出 |
| 09:41:03 |
19.95 |
16 |
7991 |
买入 |
| 09:41:06 |
19.95 |
2 |
7993 |
买入 |
| 09:41:12 |
19.9 |
53 |
8046 |
卖出 |
| 09:41:15 |
19.94 |
25 |
8071 |
卖出 |
| 09:41:18 |
19.96 |
3 |
8074 |
买入 |
| 09:41:27 |
19.95 |
5 |
8079 |
卖出 |
| 09:41:30 |
19.98 |
2 |
8081 |
买入 |
| 09:41:33 |
19.96 |
2 |
8083 |
卖出 |
| 09:41:36 |
19.97 |
5 |
8088 |
买入 |
| 09:41:39 |
19.97 |
1 |
8089 |
买入 |
| 09:41:54 |
19.96 |
5 |
8094 |
卖出 |
| 09:41:57 |
19.96 |
6 |
8100 |
卖出 |
| 09:42:00 |
19.97 |
3 |
8103 |
买入 |
| 09:42:03 |
19.97 |
3 |
8106 |
买入 |
| 09:42:09 |
19.94 |
5 |
8111 |
卖出 |
| 09:42:12 |
19.95 |
1 |
8112 |
买入 |
| 09:42:15 |
19.92 |
12 |
8124 |
卖出 |
| 09:42:18 |
19.95 |
3 |
8127 |
买入 |
| 09:42:21 |
19.92 |
8 |
8135 |
卖出 |
| 09:42:24 |
19.95 |
1 |
8136 |
买入 |
| 09:42:27 |
19.92 |
20 |
8156 |
卖出 |
| 09:42:30 |
19.94 |
8 |
8164 |
买入 |
| 09:42:36 |
19.92 |
8 |
8172 |
卖出 |
| 09:42:39 |
19.9 |
13 |
8185 |
卖出 |
| 09:42:42 |
19.93 |
3 |
8188 |
买入 |
| 09:42:48 |
19.92 |
8 |
8196 |
卖出 |
| 09:42:51 |
19.93 |
2 |
8198 |
买入 |
| 09:42:54 |
19.88 |
23 |
8221 |
卖出 |
| 09:42:57 |
19.92 |
13 |
8234 |
买入 |
| 09:43:00 |
19.92 |
5 |
8239 |
买入 |
| 09:43:03 |
19.88 |
43 |
8282 |
卖出 |
| 09:43:06 |
19.9 |
16 |
8298 |
买入 |
| 09:43:09 |
19.92 |
14 |
8312 |
买入 |
| 09:43:12 |
19.9 |
18 |
8330 |
卖出 |
| 09:43:15 |
19.93 |
128 |
8458 |
买入 |
| 09:43:18 |
19.93 |
12 |
8470 |
买入 |
| 09:43:21 |
19.93 |
10 |
8480 |
买入 |
| 09:43:24 |
19.94 |
29 |
8509 |
买入 |
| 09:43:27 |
19.95 |
157 |
8666 |
买入 |
| 09:43:33 |
19.94 |
33 |
8699 |
卖出 |
| 09:43:36 |
19.91 |
55 |
8754 |
卖出 |
| 09:43:39 |
19.91 |
1 |
8755 |
买入 |
| 09:43:51 |
19.9 |
36 |
8791 |
卖出 |
| 09:43:54 |
19.91 |
3 |
8794 |
买入 |
| 09:43:57 |
19.9 |
31 |
8825 |
卖出 |
| 09:44:00 |
19.9 |
11 |
8836 |
卖出 |
| 09:44:03 |
19.91 |
5 |
8841 |
卖出 |
| 09:44:06 |
19.91 |
14 |
8855 |
卖出 |
| 09:44:12 |
19.92 |
1 |
8856 |
卖出 |
| 09:44:21 |
19.93 |
1 |
8857 |
卖出 |
| 09:44:24 |
19.92 |
2 |
8859 |
卖出 |
| 09:44:27 |
19.93 |
1 |
8860 |
买入 |
| 09:44:30 |
19.93 |
1 |
8861 |
买入 |
| 09:44:33 |
19.93 |
1 |
8862 |
买入 |
| 09:44:36 |
19.93 |
2 |
8864 |
买入 |
| 09:44:39 |
19.94 |
7 |
8871 |
买入 |
| 09:44:42 |
19.94 |
4 |
8875 |
买入 |
| 09:44:45 |
19.95 |
8 |
8883 |
买入 |
| 09:44:48 |
19.95 |
2 |
8885 |
卖出 |
| 09:44:51 |
19.95 |
2 |
8887 |
卖出 |
| 09:44:54 |
19.92 |
30 |
8917 |
卖出 |
| 09:45:00 |
19.97 |
5 |
8922 |
买入 |
| 09:45:09 |
19.92 |
1 |
8923 |
卖出 |
| 09:45:15 |
19.95 |
20 |
8943 |
买入 |
| 09:45:21 |
19.92 |
6 |
8949 |
卖出 |