东鹏饮料[605499]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
162.69 |
12 |
12 |
集合竞价 |
| 09:15:08 |
162.69 |
24 |
24 |
集合竞价 |
| 09:15:14 |
162.69 |
24 |
24 |
集合竞价 |
| 09:15:23 |
162.69 |
25 |
25 |
集合竞价 |
| 09:15:38 |
162.69 |
26 |
26 |
集合竞价 |
| 09:15:44 |
162.69 |
28 |
28 |
集合竞价 |
| 09:15:50 |
162.69 |
29 |
29 |
集合竞价 |
| 09:16:02 |
162.69 |
33 |
33 |
集合竞价 |
| 09:16:08 |
162.69 |
35 |
35 |
集合竞价 |
| 09:16:14 |
162.69 |
37 |
37 |
集合竞价 |
| 09:16:17 |
162.69 |
44 |
44 |
集合竞价 |
| 09:16:20 |
162.69 |
47 |
47 |
集合竞价 |
| 09:16:26 |
162.69 |
48 |
48 |
集合竞价 |
| 09:16:32 |
162.69 |
49 |
49 |
集合竞价 |
| 09:16:44 |
162.69 |
53 |
53 |
集合竞价 |
| 09:16:50 |
162.69 |
53 |
53 |
集合竞价 |
| 09:16:56 |
162.69 |
53 |
53 |
集合竞价 |
| 09:16:59 |
162.69 |
53 |
53 |
集合竞价 |
| 09:17:08 |
162.69 |
53 |
53 |
集合竞价 |
| 09:17:11 |
162.69 |
53 |
53 |
集合竞价 |
| 09:17:20 |
162.69 |
53 |
53 |
集合竞价 |
| 09:17:23 |
162.69 |
53 |
53 |
集合竞价 |
| 09:17:35 |
162.69 |
53 |
53 |
集合竞价 |
| 09:17:41 |
162.69 |
53 |
53 |
集合竞价 |
| 09:17:44 |
162.69 |
53 |
53 |
集合竞价 |
| 09:17:50 |
162.69 |
53 |
53 |
集合竞价 |
| 09:17:53 |
162.69 |
53 |
53 |
集合竞价 |
| 09:17:56 |
162.69 |
53 |
53 |
集合竞价 |
| 09:18:00 |
162.69 |
53 |
53 |
集合竞价 |
| 09:18:02 |
162.69 |
53 |
53 |
集合竞价 |
| 09:18:05 |
162.69 |
53 |
53 |
集合竞价 |
| 09:18:08 |
162.69 |
53 |
53 |
集合竞价 |
| 09:18:11 |
162.69 |
53 |
53 |
集合竞价 |
| 09:18:20 |
162.69 |
53 |
53 |
集合竞价 |
| 09:18:23 |
162.7 |
53 |
53 |
集合竞价 |
| 09:18:26 |
162.7 |
53 |
53 |
集合竞价 |
| 09:18:29 |
162.7 |
53 |
53 |
集合竞价 |
| 09:18:35 |
163 |
53 |
53 |
集合竞价 |
| 09:18:50 |
163 |
53 |
53 |
集合竞价 |
| 09:18:59 |
163 |
53 |
53 |
集合竞价 |
| 09:19:02 |
163 |
53 |
53 |
集合竞价 |
| 09:19:08 |
163.01 |
53 |
53 |
集合竞价 |
| 09:19:11 |
163.01 |
53 |
53 |
集合竞价 |
| 09:19:17 |
163.01 |
53 |
53 |
集合竞价 |
| 09:19:20 |
163.01 |
53 |
53 |
集合竞价 |
| 09:19:23 |
163.01 |
53 |
53 |
集合竞价 |
| 09:19:26 |
163.05 |
53 |
53 |
集合竞价 |
| 09:19:29 |
163.05 |
53 |
53 |
集合竞价 |
| 09:19:32 |
163.07 |
53 |
53 |
集合竞价 |
| 09:19:41 |
163.07 |
53 |
53 |
集合竞价 |
| 09:19:45 |
164 |
53 |
53 |
集合竞价 |
| 09:19:50 |
164 |
53 |
53 |
集合竞价 |
| 09:19:53 |
164 |
53 |
53 |
集合竞价 |
| 09:19:56 |
164 |
53 |
53 |
集合竞价 |
| 09:20:02 |
165 |
53 |
53 |
集合竞价 |
| 09:20:05 |
164.69 |
55 |
55 |
集合竞价 |
| 09:20:11 |
165 |
55 |
55 |
集合竞价 |
| 09:20:17 |
165 |
55 |
55 |
集合竞价 |
| 09:20:20 |
165 |
55 |
55 |
集合竞价 |
| 09:20:23 |
165 |
55 |
55 |
集合竞价 |
| 09:20:26 |
166 |
55 |
55 |
集合竞价 |
| 09:20:32 |
166 |
55 |
55 |
集合竞价 |
| 09:20:38 |
167 |
55 |
55 |
集合竞价 |
| 09:20:50 |
167.02 |
55 |
55 |
集合竞价 |
| 09:21:08 |
168.51 |
55 |
55 |
集合竞价 |
| 09:21:14 |
168.51 |
55 |
55 |
集合竞价 |
| 09:21:17 |
168.51 |
55 |
55 |
集合竞价 |
| 09:21:20 |
168.51 |
55 |
55 |
集合竞价 |
| 09:21:32 |
168.51 |
55 |
55 |
集合竞价 |
| 09:21:44 |
168.51 |
55 |
55 |
集合竞价 |
| 09:21:47 |
168.51 |
55 |
55 |
集合竞价 |
| 09:21:53 |
168.77 |
55 |
55 |
集合竞价 |
| 09:22:08 |
168.77 |
55 |
55 |
集合竞价 |
| 09:22:11 |
170 |
55 |
55 |
集合竞价 |
| 09:22:23 |
170 |
55 |
55 |
集合竞价 |
| 09:22:27 |
170 |
55 |
55 |
集合竞价 |
| 09:22:29 |
170 |
55 |
55 |
集合竞价 |
| 09:22:32 |
170.01 |
55 |
55 |
集合竞价 |
| 09:22:38 |
170.5 |
55 |
55 |
集合竞价 |
| 09:22:42 |
170.5 |
55 |
55 |
集合竞价 |
| 09:22:48 |
170.5 |
55 |
55 |
集合竞价 |
| 09:23:03 |
171 |
55 |
55 |
集合竞价 |
| 09:23:09 |
171 |
55 |
55 |
集合竞价 |
| 09:23:14 |
171 |
57 |
57 |
集合竞价 |
| 09:23:17 |
171 |
57 |
57 |
集合竞价 |
| 09:23:24 |
171 |
57 |
57 |
集合竞价 |
| 09:23:27 |
171.01 |
57 |
57 |
集合竞价 |
| 09:23:30 |
171.01 |
57 |
57 |
集合竞价 |
| 09:23:32 |
171.11 |
57 |
57 |
集合竞价 |
| 09:23:38 |
171.5 |
57 |
57 |
集合竞价 |
| 09:23:41 |
171.5 |
57 |
57 |
集合竞价 |
| 09:23:50 |
171.51 |
57 |
57 |
集合竞价 |
| 09:24:00 |
171.51 |
57 |
57 |
集合竞价 |
| 09:24:02 |
171.51 |
57 |
57 |
集合竞价 |
| 09:24:08 |
171.51 |
57 |
57 |
集合竞价 |
| 09:24:11 |
171.61 |
57 |
57 |
集合竞价 |
| 09:24:17 |
172 |
57 |
57 |
集合竞价 |
| 09:24:23 |
172 |
57 |
57 |
集合竞价 |
| 09:24:26 |
172 |
57 |
57 |
集合竞价 |
| 09:24:30 |
172.21 |
57 |
57 |
集合竞价 |
| 09:24:35 |
172.5 |
57 |
57 |
集合竞价 |
| 09:24:39 |
173 |
57 |
57 |
集合竞价 |
| 09:24:41 |
173 |
57 |
57 |
集合竞价 |
| 09:24:44 |
173 |
57 |
57 |
集合竞价 |
| 09:24:47 |
173 |
57 |
57 |
集合竞价 |
| 09:24:50 |
173.17 |
57 |
57 |
集合竞价 |
| 09:24:53 |
173.5 |
58 |
58 |
集合竞价 |
| 09:24:56 |
175 |
61 |
61 |
集合竞价 |
| 09:25:00 |
177.16 |
62 |
62 |
集合竞价 |
| 09:25:02 |
177.16 |
62 |
124 |
买入 |
| 09:30:02 |
177.38 |
2 |
126 |
买入 |
| 09:30:06 |
177.11 |
40 |
166 |
卖出 |
| 09:30:09 |
180 |
8 |
174 |
买入 |
| 09:30:11 |
180 |
8 |
182 |
卖出 |
| 09:30:14 |
178.16 |
15 |
197 |
卖出 |
| 09:30:17 |
179.66 |
20 |
217 |
买入 |
| 09:30:20 |
180 |
6 |
223 |
买入 |
| 09:30:23 |
180.02 |
10 |
233 |
买入 |
| 09:30:26 |
180.24 |
9 |
242 |
买入 |
| 09:30:30 |
180.76 |
4 |
246 |
买入 |
| 09:30:32 |
180.66 |
23 |
269 |
卖出 |
| 09:30:35 |
181.11 |
3 |
272 |
买入 |
| 09:30:38 |
180.93 |
6 |
278 |
卖出 |
| 09:30:41 |
180.77 |
7 |
285 |
卖出 |
| 09:30:45 |
180.81 |
1 |
286 |
买入 |
| 09:30:47 |
182 |
38 |
324 |
买入 |
| 09:30:50 |
181.99 |
1 |
325 |
卖出 |
| 09:30:53 |
181.5 |
7 |
332 |
卖出 |
| 09:30:56 |
181.96 |
10 |
342 |
买入 |
| 09:30:59 |
181.72 |
13 |
355 |
卖出 |
| 09:31:02 |
181.45 |
19 |
374 |
卖出 |
| 09:31:06 |
180.79 |
3 |
377 |
卖出 |
| 09:31:08 |
181.96 |
13 |
390 |
买入 |
| 09:31:12 |
182 |
13 |
403 |
买入 |
| 09:31:14 |
182 |
21 |
424 |
买入 |
| 09:31:17 |
182.5 |
6 |
430 |
买入 |
| 09:31:20 |
182.59 |
17 |
447 |
买入 |
| 09:31:23 |
182.7 |
1 |
448 |
买入 |
| 09:31:26 |
182.9 |
6 |
454 |
买入 |
| 09:31:29 |
182.98 |
7 |
461 |
买入 |
| 09:31:33 |
183.06 |
51 |
512 |
买入 |
| 09:31:35 |
183.48 |
10 |
522 |
买入 |
| 09:31:38 |
184 |
12 |
534 |
买入 |
| 09:31:41 |
183.5 |
3 |
537 |
卖出 |
| 09:31:45 |
183.5 |
7 |
544 |
卖出 |
| 09:31:47 |
183.48 |
5 |
549 |
卖出 |
| 09:31:50 |
183 |
12 |
561 |
卖出 |
| 09:31:53 |
183.48 |
9 |
570 |
买入 |
| 09:31:56 |
183.25 |
4 |
574 |
卖出 |
| 09:31:59 |
183.1 |
23 |
597 |
卖出 |
| 09:32:02 |
182.99 |
5 |
602 |
卖出 |
| 09:32:05 |
182.98 |
2 |
604 |
卖出 |
| 09:32:11 |
182.64 |
1 |
605 |
卖出 |
| 09:32:15 |
182.59 |
3 |
608 |
卖出 |
| 09:32:17 |
182.59 |
4 |
612 |
买入 |
| 09:32:21 |
182.68 |
6 |
618 |
买入 |
| 09:32:23 |
182.98 |
3 |
621 |
买入 |
| 09:32:26 |
182.91 |
10 |
631 |
卖出 |
| 09:32:29 |
183.09 |
7 |
638 |
买入 |
| 09:32:32 |
183.1 |
7 |
645 |
买入 |
| 09:32:35 |
183.1 |
1 |
646 |
买入 |
| 09:32:38 |
182.92 |
1 |
647 |
卖出 |
| 09:32:41 |
183.41 |
19 |
666 |
买入 |
| 09:32:45 |
183.01 |
2 |
668 |
卖出 |
| 09:32:47 |
183.34 |
2 |
670 |
买入 |
| 09:32:54 |
182.92 |
8 |
678 |
卖出 |
| 09:32:57 |
182.92 |
3 |
681 |
买入 |
| 09:33:02 |
182.93 |
2 |
683 |
买入 |
| 09:33:05 |
182.98 |
4 |
687 |
买入 |
| 09:33:09 |
182.98 |
4 |
691 |
卖出 |
| 09:33:12 |
183.25 |
4 |
695 |
买入 |
| 09:33:14 |
182.98 |
1 |
696 |
卖出 |
| 09:33:18 |
182.98 |
6 |
702 |
卖出 |
| 09:33:21 |
182.98 |
1 |
703 |
买入 |
| 09:33:23 |
182.97 |
3 |
706 |
卖出 |
| 09:33:26 |
182.99 |
2 |
708 |
买入 |
| 09:33:29 |
182.97 |
1 |
709 |
卖出 |
| 09:33:32 |
182.99 |
2 |
711 |
买入 |
| 09:33:39 |
182.79 |
1 |
712 |
卖出 |
| 09:33:41 |
182.62 |
9 |
721 |
卖出 |
| 09:33:44 |
182.62 |
2 |
723 |
买入 |
| 09:33:47 |
182.51 |
1 |
724 |
卖出 |
| 09:33:51 |
182.51 |
3 |
727 |
卖出 |
| 09:33:53 |
182.6 |
7 |
734 |
买入 |
| 09:33:59 |
182.07 |
6 |
740 |
卖出 |
| 09:34:02 |
182.06 |
6 |
746 |
卖出 |
| 09:34:05 |
182.14 |
1 |
747 |
卖出 |
| 09:34:08 |
182.13 |
1 |
748 |
卖出 |
| 09:34:17 |
182.02 |
3 |
751 |
卖出 |
| 09:34:21 |
182.02 |
2 |
753 |
卖出 |
| 09:34:30 |
181.62 |
1 |
754 |
卖出 |
| 09:34:32 |
181.62 |
1 |
755 |
卖出 |
| 09:34:38 |
181.62 |
1 |
756 |
卖出 |
| 09:34:41 |
181.87 |
3 |
759 |
买入 |
| 09:34:47 |
182 |
3 |
762 |
买入 |
| 09:34:53 |
182 |
1 |
763 |
买入 |
| 09:34:59 |
182 |
2 |
765 |
买入 |
| 09:35:02 |
181.64 |
3 |
768 |
卖出 |
| 09:35:09 |
181.64 |
5 |
773 |
卖出 |
| 09:35:11 |
181.31 |
2 |
775 |
卖出 |
| 09:35:17 |
181.31 |
9 |
784 |
卖出 |
| 09:35:30 |
181.15 |
4 |
788 |
卖出 |
| 09:35:32 |
181.28 |
3 |
791 |
买入 |
| 09:35:39 |
181.02 |
1 |
792 |
卖出 |
| 09:35:44 |
181.11 |
1 |
793 |
买入 |
| 09:35:48 |
181.02 |
3 |
796 |
卖出 |
| 09:35:50 |
181.01 |
1 |
797 |
卖出 |
| 09:35:53 |
181 |
1 |
798 |
卖出 |
| 09:35:59 |
180.93 |
1 |
799 |
买入 |
| 09:36:14 |
180.84 |
1 |
800 |
卖出 |
| 09:36:17 |
180.57 |
1 |
801 |
卖出 |
| 09:36:20 |
180.83 |
2 |
803 |
买入 |
| 09:36:24 |
180.57 |
3 |
806 |
卖出 |
| 09:36:26 |
180.72 |
3 |
809 |
买入 |
| 09:36:29 |
180.56 |
3 |
812 |
卖出 |
| 09:36:32 |
180.48 |
8 |
820 |
卖出 |
| 09:36:42 |
180.11 |
1 |
821 |
卖出 |
| 09:36:44 |
180 |
3 |
824 |
卖出 |
| 09:36:47 |
179.99 |
2 |
826 |
买入 |
| 09:36:50 |
179.97 |
1 |
827 |
买入 |
| 09:36:54 |
179.95 |
1 |
828 |
买入 |
| 09:36:57 |
179.48 |
7 |
835 |
卖出 |
| 09:37:02 |
179.33 |
6 |
841 |
卖出 |
| 09:37:05 |
179.81 |
2 |
843 |
买入 |
| 09:37:08 |
179.48 |
2 |
845 |
卖出 |
| 09:37:14 |
179.48 |
3 |
848 |
卖出 |
| 09:37:17 |
179.35 |
2 |
850 |
卖出 |
| 09:37:20 |
179.35 |
5 |
855 |
卖出 |
| 09:37:23 |
179.34 |
7 |
862 |
卖出 |
| 09:37:26 |
179.1 |
3 |
865 |
卖出 |
| 09:37:29 |
179 |
3 |
868 |
卖出 |
| 09:37:33 |
179.05 |
3 |
871 |
买入 |
| 09:37:35 |
179.07 |
1 |
872 |
买入 |
| 09:37:38 |
178.65 |
1 |
873 |
卖出 |
| 09:37:41 |
179.01 |
3 |
876 |
买入 |
| 09:37:44 |
179.01 |
1 |
877 |
买入 |
| 09:37:54 |
179 |
2 |
879 |
买入 |
| 09:37:56 |
178.71 |
2 |
881 |
卖出 |
| 09:37:59 |
179 |
1 |
882 |
买入 |
| 09:38:02 |
178.75 |
3 |
885 |
卖出 |
| 09:38:05 |
178.98 |
4 |
889 |
买入 |
| 09:38:09 |
178.98 |
1 |
890 |
买入 |
| 09:38:11 |
178.75 |
1 |
891 |
卖出 |
| 09:38:14 |
178.97 |
1 |
892 |
买入 |
| 09:38:17 |
178.97 |
7 |
899 |
买入 |
| 09:38:20 |
178.97 |
1 |
900 |
卖出 |
| 09:38:23 |
179 |
6 |
906 |
买入 |
| 09:38:29 |
178.97 |
1 |
907 |
卖出 |
| 09:38:38 |
178.76 |
1 |
908 |
卖出 |
| 09:38:41 |
179 |
1 |
909 |
买入 |
| 09:38:44 |
178.76 |
3 |
912 |
卖出 |
| 09:38:47 |
178.76 |
7 |
919 |
买入 |
| 09:38:53 |
178.8 |
1 |
920 |
买入 |
| 09:38:57 |
178.8 |
3 |
923 |
买入 |
| 09:39:02 |
179.1 |
12 |
935 |
买入 |
| 09:39:08 |
179.32 |
1 |
936 |
买入 |
| 09:39:11 |
179.32 |
1 |
937 |
买入 |
| 09:39:14 |
179.1 |
1 |
938 |
卖出 |
| 09:39:17 |
179.02 |
2 |
940 |
卖出 |
| 09:39:21 |
179.1 |
1 |
941 |
买入 |
| 09:39:27 |
179.1 |
7 |
948 |
买入 |
| 09:39:29 |
178.95 |
7 |
955 |
卖出 |
| 09:39:33 |
178.8 |
7 |
962 |
卖出 |
| 09:39:35 |
178.98 |
1 |
963 |
卖出 |
| 09:39:38 |
178.8 |
1 |
964 |
卖出 |
| 09:39:41 |
178.98 |
1 |
965 |
买入 |
| 09:39:44 |
178.77 |
3 |
968 |
卖出 |
| 09:39:48 |
178.77 |
4 |
972 |
买入 |
| 09:39:53 |
179.06 |
3 |
975 |
卖出 |
| 09:40:00 |
179.02 |
1 |
976 |
买入 |
| 09:40:02 |
179.02 |
2 |
978 |
买入 |
| 09:40:06 |
179 |
2 |
980 |
卖出 |
| 09:40:30 |
179.02 |
1 |
981 |
卖出 |
| 09:40:33 |
179.01 |
1 |
982 |
卖出 |
| 09:40:35 |
179 |
7 |
989 |
卖出 |
| 09:40:38 |
179 |
4 |
993 |
卖出 |
| 09:40:41 |
178.85 |
1 |
994 |
卖出 |
| 09:40:45 |
178.71 |
22 |
1016 |
卖出 |
| 09:40:47 |
178.65 |
12 |
1028 |
卖出 |
| 09:40:50 |
178.4 |
12 |
1040 |
卖出 |
| 09:40:53 |
178.4 |
8 |
1048 |
买入 |
| 09:40:56 |
178.02 |
1 |
1049 |
卖出 |
| 09:40:59 |
178.49 |
5 |
1054 |
买入 |
| 09:41:02 |
178.55 |
16 |
1070 |
买入 |
| 09:41:05 |
178.68 |
3 |
1073 |
卖出 |
| 09:41:17 |
178.98 |
1 |
1074 |
买入 |
| 09:41:20 |
178.68 |
4 |
1078 |
卖出 |
| 09:41:35 |
179.06 |
1 |
1079 |
买入 |
| 09:41:38 |
179.07 |
7 |
1086 |
买入 |
| 09:41:41 |
179.35 |
1 |
1087 |
买入 |
| 09:41:44 |
179.35 |
2 |
1089 |
买入 |
| 09:41:47 |
179.35 |
2 |
1091 |
买入 |
| 09:41:50 |
179.35 |
5 |
1096 |
卖出 |
| 09:41:53 |
179.35 |
2 |
1098 |
买入 |
| 09:41:57 |
179.25 |
1 |
1099 |
卖出 |
| 09:42:02 |
179.09 |
1 |
1100 |
卖出 |
| 09:42:05 |
179.09 |
1 |
1101 |
卖出 |
| 09:42:09 |
178.87 |
5 |
1106 |
卖出 |
| 09:42:11 |
179 |
8 |
1114 |
买入 |
| 09:42:23 |
179 |
3 |
1117 |
买入 |