养元饮品[603156]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
25.79 |
1 |
1 |
集合竞价 |
| 09:15:07 |
25.7 |
41 |
41 |
集合竞价 |
| 09:15:10 |
25.7 |
46 |
46 |
集合竞价 |
| 09:15:40 |
25.7 |
47 |
47 |
集合竞价 |
| 09:16:01 |
25.51 |
70 |
70 |
集合竞价 |
| 09:16:31 |
25.5 |
88 |
88 |
集合竞价 |
| 09:16:40 |
25.8 |
101 |
101 |
集合竞价 |
| 09:16:52 |
25.8 |
101 |
101 |
集合竞价 |
| 09:17:04 |
25.8 |
101 |
101 |
集合竞价 |
| 09:17:34 |
25.5 |
88 |
88 |
集合竞价 |
| 09:17:46 |
25.6 |
70 |
70 |
集合竞价 |
| 09:17:55 |
25.6 |
70 |
70 |
集合竞价 |
| 09:18:13 |
25.51 |
83 |
83 |
集合竞价 |
| 09:18:31 |
25.51 |
83 |
83 |
集合竞价 |
| 09:19:43 |
25.5 |
113 |
113 |
集合竞价 |
| 09:19:58 |
25.5 |
90 |
90 |
集合竞价 |
| 09:20:01 |
25.5 |
94 |
94 |
集合竞价 |
| 09:20:04 |
25.5 |
99 |
99 |
集合竞价 |
| 09:20:10 |
25.5 |
100 |
100 |
集合竞价 |
| 09:20:25 |
25.5 |
100 |
100 |
集合竞价 |
| 09:20:43 |
25.51 |
100 |
100 |
集合竞价 |
| 09:20:49 |
25.51 |
106 |
106 |
集合竞价 |
| 09:20:55 |
25.51 |
106 |
106 |
集合竞价 |
| 09:21:22 |
25.51 |
106 |
106 |
集合竞价 |
| 09:21:43 |
25.51 |
106 |
106 |
集合竞价 |
| 09:21:49 |
25.51 |
122 |
122 |
集合竞价 |
| 09:21:52 |
25.51 |
122 |
122 |
集合竞价 |
| 09:21:55 |
25.51 |
122 |
122 |
集合竞价 |
| 09:21:58 |
25.52 |
122 |
122 |
集合竞价 |
| 09:22:16 |
25.52 |
122 |
122 |
集合竞价 |
| 09:22:25 |
25.52 |
130 |
130 |
集合竞价 |
| 09:22:31 |
25.52 |
130 |
130 |
集合竞价 |
| 09:23:07 |
25.52 |
140 |
140 |
集合竞价 |
| 09:23:16 |
25.52 |
146 |
146 |
集合竞价 |
| 09:23:19 |
25.52 |
146 |
146 |
集合竞价 |
| 09:23:28 |
25.52 |
149 |
149 |
集合竞价 |
| 09:23:46 |
25.58 |
149 |
149 |
集合竞价 |
| 09:23:49 |
25.58 |
172 |
172 |
集合竞价 |
| 09:23:58 |
25.58 |
172 |
172 |
集合竞价 |
| 09:24:13 |
25.58 |
172 |
172 |
集合竞价 |
| 09:24:16 |
25.58 |
172 |
172 |
集合竞价 |
| 09:24:19 |
25.58 |
188 |
188 |
集合竞价 |
| 09:24:22 |
25.58 |
188 |
188 |
集合竞价 |
| 09:24:25 |
25.58 |
188 |
188 |
集合竞价 |
| 09:24:28 |
25.58 |
191 |
191 |
集合竞价 |
| 09:24:31 |
25.58 |
191 |
191 |
集合竞价 |
| 09:24:34 |
25.59 |
191 |
191 |
集合竞价 |
| 09:24:37 |
25.58 |
205 |
205 |
集合竞价 |
| 09:24:40 |
25.58 |
217 |
217 |
集合竞价 |
| 09:24:43 |
25.59 |
217 |
217 |
集合竞价 |
| 09:24:46 |
25.7 |
237 |
237 |
集合竞价 |
| 09:24:49 |
25.79 |
239 |
239 |
集合竞价 |
| 09:24:52 |
25.88 |
249 |
249 |
集合竞价 |
| 09:24:55 |
25.9 |
339 |
339 |
集合竞价 |
| 09:24:58 |
25.9 |
373 |
373 |
集合竞价 |
| 09:25:01 |
25.95 |
514 |
514 |
集合竞价 |
| 09:25:04 |
25.95 |
514 |
1028 |
买入 |
| 09:30:01 |
25.76 |
55 |
1083 |
卖出 |
| 09:30:04 |
25.87 |
55 |
1138 |
买入 |
| 09:30:07 |
25.93 |
67 |
1205 |
买入 |
| 09:30:10 |
25.88 |
187 |
1392 |
卖出 |
| 09:30:13 |
25.93 |
63 |
1455 |
买入 |
| 09:30:16 |
25.93 |
98 |
1553 |
买入 |
| 09:30:19 |
25.93 |
65 |
1618 |
买入 |
| 09:30:22 |
25.94 |
280 |
1898 |
买入 |
| 09:30:25 |
26.01 |
205 |
2103 |
买入 |
| 09:30:28 |
26.03 |
114 |
2217 |
买入 |
| 09:30:31 |
26.05 |
40 |
2257 |
买入 |
| 09:30:34 |
26.09 |
26 |
2283 |
买入 |
| 09:30:37 |
26.14 |
61 |
2344 |
买入 |
| 09:30:40 |
26.18 |
38 |
2382 |
买入 |
| 09:30:43 |
26.21 |
31 |
2413 |
买入 |
| 09:30:46 |
26.3 |
10 |
2423 |
买入 |
| 09:30:49 |
26.3 |
126 |
2549 |
买入 |
| 09:30:52 |
26.3 |
70 |
2619 |
买入 |
| 09:30:55 |
26.29 |
41 |
2660 |
卖出 |
| 09:30:58 |
26.29 |
123 |
2783 |
买入 |
| 09:31:01 |
26.2 |
56 |
2839 |
卖出 |
| 09:31:04 |
26.19 |
38 |
2877 |
卖出 |
| 09:31:07 |
26.2 |
113 |
2990 |
买入 |
| 09:31:10 |
26.18 |
53 |
3043 |
卖出 |
| 09:31:13 |
26.19 |
94 |
3137 |
买入 |
| 09:31:16 |
26.2 |
168 |
3305 |
买入 |
| 09:31:19 |
26.18 |
52 |
3357 |
卖出 |
| 09:31:22 |
26.15 |
16 |
3373 |
卖出 |
| 09:31:25 |
26.15 |
45 |
3418 |
买入 |
| 09:31:28 |
26.11 |
14 |
3432 |
卖出 |
| 09:31:31 |
26.12 |
143 |
3575 |
买入 |
| 09:31:34 |
26.25 |
171 |
3746 |
买入 |
| 09:31:37 |
26.21 |
21 |
3767 |
卖出 |
| 09:31:40 |
26.26 |
47 |
3814 |
买入 |
| 09:31:43 |
26.2 |
78 |
3892 |
卖出 |
| 09:31:46 |
26.24 |
37 |
3929 |
买入 |
| 09:31:49 |
26.2 |
81 |
4010 |
卖出 |
| 09:31:52 |
26.24 |
89 |
4099 |
买入 |
| 09:31:55 |
26.2 |
28 |
4127 |
卖出 |
| 09:31:58 |
26.17 |
143 |
4270 |
卖出 |
| 09:32:01 |
26.18 |
39 |
4309 |
买入 |
| 09:32:04 |
26.19 |
119 |
4428 |
买入 |
| 09:32:07 |
26.18 |
31 |
4459 |
卖出 |
| 09:32:10 |
26.17 |
66 |
4525 |
卖出 |
| 09:32:13 |
26.17 |
46 |
4571 |
卖出 |
| 09:32:16 |
26.17 |
48 |
4619 |
卖出 |
| 09:32:19 |
26.17 |
12 |
4631 |
买入 |
| 09:32:22 |
26.17 |
28 |
4659 |
买入 |
| 09:32:25 |
26.17 |
103 |
4762 |
买入 |
| 09:32:28 |
26.2 |
48 |
4810 |
买入 |
| 09:32:31 |
26.17 |
57 |
4867 |
卖出 |
| 09:32:34 |
26.2 |
57 |
4924 |
买入 |
| 09:32:37 |
26.2 |
100 |
5024 |
卖出 |
| 09:32:40 |
26.19 |
47 |
5071 |
卖出 |
| 09:32:43 |
26.22 |
16 |
5087 |
买入 |
| 09:32:46 |
26.19 |
84 |
5171 |
卖出 |
| 09:32:49 |
26.19 |
47 |
5218 |
买入 |
| 09:32:52 |
26.19 |
24 |
5242 |
卖出 |
| 09:32:55 |
26.19 |
44 |
5286 |
买入 |
| 09:32:58 |
26.19 |
170 |
5456 |
买入 |
| 09:33:01 |
26.19 |
23 |
5479 |
买入 |
| 09:33:04 |
26.19 |
59 |
5538 |
卖出 |
| 09:33:07 |
26.2 |
50 |
5588 |
买入 |
| 09:33:10 |
26.2 |
23 |
5611 |
买入 |
| 09:33:13 |
26.2 |
28 |
5639 |
买入 |
| 09:33:16 |
26.21 |
31 |
5670 |
买入 |
| 09:33:19 |
26.19 |
28 |
5698 |
卖出 |
| 09:33:22 |
26.19 |
12 |
5710 |
卖出 |
| 09:33:25 |
26.18 |
40 |
5750 |
卖出 |
| 09:33:28 |
26.18 |
27 |
5777 |
买入 |
| 09:33:31 |
26.12 |
6 |
5783 |
卖出 |
| 09:33:34 |
26.18 |
107 |
5890 |
买入 |
| 09:33:37 |
26.09 |
23 |
5913 |
卖出 |
| 09:33:40 |
26.12 |
17 |
5930 |
买入 |
| 09:33:43 |
26.12 |
4 |
5934 |
买入 |
| 09:33:46 |
26.1 |
36 |
5970 |
卖出 |
| 09:33:49 |
26.09 |
35 |
6005 |
卖出 |
| 09:33:52 |
26.03 |
122 |
6127 |
卖出 |
| 09:33:55 |
26.08 |
18 |
6145 |
买入 |
| 09:33:58 |
26.03 |
50 |
6195 |
卖出 |
| 09:34:01 |
26.03 |
52 |
6247 |
买入 |
| 09:34:04 |
26.03 |
53 |
6300 |
买入 |
| 09:34:07 |
26.09 |
103 |
6403 |
买入 |
| 09:34:10 |
26.04 |
99 |
6502 |
卖出 |
| 09:34:13 |
26.09 |
17 |
6519 |
买入 |
| 09:34:16 |
26.05 |
93 |
6612 |
卖出 |
| 09:34:19 |
26.09 |
15 |
6627 |
买入 |
| 09:34:22 |
26.05 |
12 |
6639 |
买入 |
| 09:34:25 |
26.05 |
16 |
6655 |
买入 |
| 09:34:28 |
26.07 |
4 |
6659 |
买入 |
| 09:34:31 |
26.05 |
48 |
6707 |
卖出 |
| 09:34:34 |
26.03 |
95 |
6802 |
卖出 |
| 09:34:37 |
26.07 |
5 |
6807 |
买入 |
| 09:34:40 |
26.05 |
21 |
6828 |
卖出 |
| 09:34:43 |
26.07 |
34 |
6862 |
买入 |
| 09:34:46 |
26.06 |
10 |
6872 |
买入 |
| 09:34:49 |
26.08 |
11 |
6883 |
买入 |
| 09:34:52 |
26.05 |
47 |
6930 |
卖出 |
| 09:34:55 |
26.07 |
19 |
6949 |
买入 |
| 09:34:58 |
26.05 |
19 |
6968 |
卖出 |
| 09:35:01 |
26.04 |
2 |
6970 |
卖出 |
| 09:35:04 |
26.07 |
17 |
6987 |
买入 |
| 09:35:07 |
26.04 |
6 |
6993 |
卖出 |
| 09:35:10 |
26.02 |
79 |
7072 |
卖出 |
| 09:35:13 |
26 |
54 |
7126 |
卖出 |
| 09:35:16 |
25.95 |
31 |
7157 |
卖出 |
| 09:35:19 |
26.01 |
20 |
7177 |
买入 |
| 09:35:22 |
25.95 |
29 |
7206 |
卖出 |
| 09:35:25 |
26 |
74 |
7280 |
买入 |
| 09:35:28 |
26 |
32 |
7312 |
买入 |
| 09:35:31 |
26.01 |
2 |
7314 |
买入 |
| 09:35:34 |
26.03 |
23 |
7337 |
买入 |
| 09:35:37 |
26.03 |
6 |
7343 |
卖出 |
| 09:35:43 |
26 |
43 |
7386 |
卖出 |
| 09:35:46 |
26 |
15 |
7401 |
买入 |
| 09:35:49 |
25.96 |
9 |
7410 |
卖出 |
| 09:35:52 |
26 |
23 |
7433 |
买入 |
| 09:35:55 |
25.97 |
17 |
7450 |
卖出 |
| 09:35:58 |
25.94 |
10 |
7460 |
卖出 |
| 09:36:01 |
25.91 |
24 |
7484 |
卖出 |
| 09:36:04 |
25.9 |
30 |
7514 |
卖出 |
| 09:36:07 |
25.9 |
7 |
7521 |
卖出 |
| 09:36:10 |
25.88 |
35 |
7556 |
卖出 |
| 09:36:13 |
25.93 |
14 |
7570 |
买入 |
| 09:36:16 |
25.9 |
24 |
7594 |
买入 |
| 09:36:19 |
25.89 |
28 |
7622 |
卖出 |
| 09:36:22 |
25.87 |
8 |
7630 |
卖出 |
| 09:36:25 |
25.83 |
28 |
7658 |
卖出 |
| 09:36:28 |
25.82 |
14 |
7672 |
卖出 |
| 09:36:31 |
25.83 |
37 |
7709 |
买入 |
| 09:36:34 |
25.83 |
34 |
7743 |
买入 |
| 09:36:37 |
25.79 |
39 |
7782 |
卖出 |
| 09:36:40 |
25.79 |
31 |
7813 |
卖出 |
| 09:36:43 |
25.79 |
7 |
7820 |
买入 |
| 09:36:46 |
25.76 |
18 |
7838 |
卖出 |
| 09:36:49 |
25.76 |
5 |
7843 |
买入 |
| 09:36:52 |
25.76 |
40 |
7883 |
买入 |
| 09:36:55 |
25.7 |
63 |
7946 |
卖出 |
| 09:36:58 |
25.74 |
12 |
7958 |
买入 |
| 09:37:01 |
25.71 |
57 |
8015 |
卖出 |
| 09:37:04 |
25.71 |
3 |
8018 |
卖出 |
| 09:37:07 |
25.71 |
48 |
8066 |
卖出 |
| 09:37:10 |
25.7 |
98 |
8164 |
卖出 |
| 09:37:13 |
25.69 |
83 |
8247 |
卖出 |
| 09:37:16 |
25.69 |
15 |
8262 |
买入 |
| 09:37:19 |
25.76 |
160 |
8422 |
买入 |
| 09:37:22 |
25.74 |
31 |
8453 |
卖出 |
| 09:37:25 |
25.73 |
44 |
8497 |
卖出 |
| 09:37:28 |
25.71 |
21 |
8518 |
卖出 |
| 09:37:31 |
25.76 |
5 |
8523 |
卖出 |
| 09:37:34 |
25.77 |
18 |
8541 |
买入 |
| 09:37:37 |
25.79 |
26 |
8567 |
买入 |
| 09:37:40 |
25.79 |
18 |
8585 |
买入 |
| 09:37:43 |
25.79 |
15 |
8600 |
买入 |
| 09:37:46 |
25.81 |
11 |
8611 |
买入 |
| 09:37:49 |
25.85 |
29 |
8640 |
买入 |
| 09:37:52 |
25.85 |
102 |
8742 |
卖出 |
| 09:37:55 |
25.83 |
6 |
8748 |
卖出 |
| 09:37:58 |
25.82 |
12 |
8760 |
卖出 |
| 09:38:01 |
25.79 |
14 |
8774 |
卖出 |
| 09:38:04 |
25.82 |
42 |
8816 |
买入 |
| 09:38:07 |
25.81 |
18 |
8834 |
买入 |
| 09:38:10 |
25.81 |
17 |
8851 |
买入 |
| 09:38:13 |
25.81 |
9 |
8860 |
卖出 |
| 09:38:16 |
25.8 |
1 |
8861 |
卖出 |
| 09:38:19 |
25.87 |
14 |
8875 |
买入 |
| 09:38:22 |
25.85 |
8 |
8883 |
卖出 |
| 09:38:25 |
25.84 |
63 |
8946 |
卖出 |
| 09:38:28 |
25.85 |
6 |
8952 |
买入 |
| 09:38:31 |
25.81 |
1 |
8953 |
卖出 |
| 09:38:40 |
25.81 |
17 |
8970 |
卖出 |
| 09:38:43 |
25.8 |
67 |
9037 |
卖出 |
| 09:38:46 |
25.8 |
48 |
9085 |
买入 |
| 09:38:49 |
25.8 |
21 |
9106 |
卖出 |
| 09:38:52 |
25.77 |
16 |
9122 |
卖出 |
| 09:38:55 |
25.79 |
7 |
9129 |
买入 |
| 09:38:58 |
25.79 |
2 |
9131 |
买入 |
| 09:39:01 |
25.77 |
6 |
9137 |
卖出 |
| 09:39:04 |
25.79 |
50 |
9187 |
买入 |
| 09:39:07 |
25.8 |
96 |
9283 |
买入 |
| 09:39:10 |
25.8 |
10 |
9293 |
卖出 |
| 09:39:13 |
25.8 |
17 |
9310 |
卖出 |
| 09:39:16 |
25.85 |
39 |
9349 |
买入 |
| 09:39:19 |
25.8 |
45 |
9394 |
卖出 |
| 09:39:22 |
25.86 |
29 |
9423 |
买入 |
| 09:39:25 |
25.87 |
22 |
9445 |
买入 |
| 09:39:28 |
25.84 |
2 |
9447 |
卖出 |
| 09:39:31 |
25.87 |
54 |
9501 |
买入 |
| 09:39:34 |
25.87 |
1 |
9502 |
买入 |
| 09:39:37 |
25.87 |
6 |
9508 |
买入 |
| 09:39:40 |
25.84 |
30 |
9538 |
卖出 |
| 09:39:43 |
25.85 |
6 |
9544 |
卖出 |
| 09:39:49 |
25.86 |
31 |
9575 |
买入 |
| 09:39:52 |
25.85 |
35 |
9610 |
卖出 |
| 09:39:55 |
25.87 |
29 |
9639 |
买入 |
| 09:39:58 |
25.88 |
19 |
9658 |
买入 |
| 09:40:01 |
25.89 |
21 |
9679 |
买入 |
| 09:40:04 |
25.89 |
5 |
9684 |
买入 |
| 09:40:07 |
25.92 |
4 |
9688 |
买入 |
| 09:40:10 |
25.89 |
5 |
9693 |
卖出 |
| 09:40:13 |
25.93 |
22 |
9715 |
买入 |
| 09:40:16 |
25.93 |
26 |
9741 |
买入 |
| 09:40:19 |
25.97 |
36 |
9777 |
买入 |
| 09:40:22 |
25.91 |
21 |
9798 |
卖出 |
| 09:40:25 |
25.96 |
12 |
9810 |
买入 |
| 09:40:28 |
25.95 |
46 |
9856 |
买入 |
| 09:40:31 |
25.95 |
41 |
9897 |
卖出 |
| 09:40:37 |
25.96 |
61 |
9958 |
买入 |
| 09:40:40 |
25.96 |
8 |
9966 |
买入 |
| 09:40:43 |
25.91 |
2 |
9968 |
卖出 |
| 09:40:46 |
25.9 |
34 |
10002 |
卖出 |
| 09:40:49 |
25.9 |
13 |
10015 |
卖出 |
| 09:40:52 |
25.88 |
78 |
10093 |
卖出 |
| 09:40:55 |
25.9 |
40 |
10133 |
买入 |
| 09:40:58 |
25.9 |
20 |
10153 |
买入 |
| 09:41:01 |
25.88 |
4 |
10157 |
卖出 |
| 09:41:04 |
25.9 |
13 |
10170 |
买入 |
| 09:41:07 |
25.88 |
2 |
10172 |
卖出 |
| 09:41:10 |
25.86 |
22 |
10194 |
卖出 |
| 09:41:13 |
25.86 |
28 |
10222 |
卖出 |
| 09:41:16 |
25.87 |
7 |
10229 |
买入 |
| 09:41:19 |
25.86 |
32 |
10261 |
卖出 |
| 09:41:22 |
25.85 |
14 |
10275 |
卖出 |
| 09:41:25 |
25.85 |
3 |
10278 |
买入 |
| 09:41:28 |
25.87 |
42 |
10320 |
买入 |
| 09:41:31 |
25.86 |
21 |
10341 |
买入 |
| 09:41:34 |
25.86 |
28 |
10369 |
卖出 |
| 09:41:37 |
25.86 |
3 |
10372 |
卖出 |
| 09:41:40 |
25.9 |
65 |
10437 |
买入 |
| 09:41:43 |
25.9 |
16 |
10453 |
买入 |
| 09:41:46 |
25.9 |
7 |
10460 |
卖出 |
| 09:41:49 |
25.9 |
4 |
10464 |
卖出 |
| 09:41:52 |
25.89 |
6 |
10470 |
卖出 |
| 09:41:55 |
25.89 |
35 |
10505 |
卖出 |
| 09:41:58 |
25.88 |
11 |
10516 |
卖出 |
| 09:42:01 |
25.89 |
25 |
10541 |
买入 |
| 09:42:04 |
25.87 |
2 |
10543 |
卖出 |
| 09:42:07 |
25.88 |
2 |
10545 |
买入 |
| 09:42:10 |
25.88 |
44 |
10589 |
买入 |
| 09:42:13 |
25.88 |
27 |
10616 |
卖出 |
| 09:42:16 |
25.88 |
8 |
10624 |
买入 |
| 09:42:22 |
25.83 |
3 |
10627 |
卖出 |
| 09:42:25 |
25.87 |
2 |
10629 |
买入 |