张 裕Ａ[000869]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:03 |
31.18 |
20 |
20 |
集合竞价 |
| 09:16:39 |
31.18 |
0 |
0 |
集合竞价 |
| 09:17:42 |
31.01 |
9 |
9 |
集合竞价 |
| 09:17:51 |
31.18 |
0 |
0 |
集合竞价 |
| 09:20:27 |
31.12 |
1 |
1 |
集合竞价 |
| 09:24:21 |
31.16 |
8 |
8 |
集合竞价 |
| 09:24:48 |
31.14 |
8 |
8 |
集合竞价 |
| 09:24:57 |
31.12 |
9 |
9 |
集合竞价 |
| 09:25:00 |
31.12 |
9 |
18 |
卖出 |
| 09:30:03 |
31.08 |
20 |
38 |
卖出 |
| 09:30:06 |
31.13 |
29 |
67 |
买入 |
| 09:30:09 |
31.12 |
7 |
74 |
卖出 |
| 09:30:12 |
31.13 |
1 |
75 |
买入 |
| 09:30:15 |
31.13 |
16 |
91 |
买入 |
| 09:30:18 |
31.16 |
5 |
96 |
买入 |
| 09:30:21 |
31.18 |
8 |
104 |
买入 |
| 09:30:24 |
31.2 |
4 |
108 |
买入 |
| 09:30:27 |
31.21 |
1 |
109 |
买入 |
| 09:30:30 |
31.19 |
12 |
121 |
卖出 |
| 09:30:36 |
31.2 |
1 |
122 |
卖出 |
| 09:30:39 |
31.2 |
2 |
124 |
卖出 |
| 09:30:42 |
31.15 |
1 |
125 |
卖出 |
| 09:30:48 |
31.15 |
4 |
129 |
买入 |
| 09:30:54 |
31.13 |
1 |
130 |
卖出 |
| 09:31:00 |
31.13 |
12 |
142 |
卖出 |
| 09:31:03 |
31.13 |
4 |
146 |
买入 |
| 09:31:24 |
31.13 |
10 |
156 |
买入 |
| 09:31:33 |
31.06 |
53 |
209 |
卖出 |
| 09:31:42 |
31.05 |
8 |
217 |
卖出 |
| 09:31:54 |
31.07 |
2 |
219 |
卖出 |
| 09:32:03 |
31.07 |
1 |
220 |
卖出 |
| 09:32:09 |
31.11 |
1 |
221 |
买入 |
| 09:32:18 |
31.13 |
2 |
223 |
买入 |
| 09:32:21 |
31.13 |
2 |
225 |
买入 |
| 09:32:36 |
31.15 |
4 |
229 |
卖出 |
| 09:32:39 |
31.15 |
1 |
230 |
卖出 |
| 09:32:45 |
31.17 |
2 |
232 |
买入 |
| 09:32:48 |
31.15 |
1 |
233 |
卖出 |
| 09:32:51 |
31.17 |
1 |
234 |
买入 |
| 09:32:54 |
31.15 |
2 |
236 |
卖出 |
| 09:33:00 |
31.17 |
4 |
240 |
买入 |
| 09:33:03 |
31.15 |
68 |
308 |
卖出 |
| 09:33:06 |
31.15 |
23 |
331 |
卖出 |
| 09:33:57 |
31.13 |
2 |
333 |
卖出 |
| 09:34:06 |
31.13 |
2 |
335 |
卖出 |
| 09:34:12 |
31.14 |
2 |
337 |
买入 |
| 09:34:27 |
31.14 |
2 |
339 |
卖出 |
| 09:34:45 |
31.16 |
16 |
355 |
买入 |
| 09:34:48 |
31.15 |
10 |
365 |
卖出 |
| 09:34:57 |
31.15 |
1 |
366 |
卖出 |
| 09:35:06 |
31.13 |
10 |
376 |
卖出 |
| 09:35:09 |
31.15 |
1 |
377 |
买入 |
| 09:35:15 |
31.13 |
3 |
380 |
卖出 |
| 09:35:18 |
31.13 |
3 |
383 |
买入 |
| 09:35:21 |
31.14 |
12 |
395 |
买入 |
| 09:35:33 |
31.11 |
2 |
397 |
卖出 |
| 09:35:39 |
31.14 |
10 |
407 |
买入 |
| 09:35:45 |
31.11 |
1 |
408 |
卖出 |
| 09:35:54 |
31.1 |
14 |
422 |
卖出 |
| 09:35:57 |
31.08 |
11 |
433 |
卖出 |
| 09:36:06 |
31.06 |
24 |
457 |
卖出 |
| 09:36:18 |
31.06 |
1 |
458 |
卖出 |
| 09:36:21 |
31.08 |
123 |
581 |
买入 |
| 09:36:30 |
31.08 |
5 |
586 |
买入 |
| 09:36:51 |
31.06 |
33 |
619 |
卖出 |
| 09:36:54 |
31.06 |
1 |
620 |
买入 |
| 09:36:57 |
31.06 |
1 |
621 |
买入 |
| 09:37:00 |
31.06 |
34 |
655 |
买入 |
| 09:37:09 |
31.08 |
7 |
662 |
买入 |
| 09:37:12 |
31.14 |
91 |
753 |
买入 |
| 09:37:15 |
31.11 |
5 |
758 |
卖出 |
| 09:37:18 |
31.15 |
4 |
762 |
买入 |
| 09:37:24 |
31.15 |
3 |
765 |
买入 |
| 09:37:45 |
31.08 |
8 |
773 |
卖出 |
| 09:38:03 |
31.15 |
10 |
783 |
买入 |
| 09:38:36 |
31.11 |
1 |
784 |
卖出 |
| 09:39:00 |
31.1 |
17 |
801 |
卖出 |
| 09:39:09 |
31.1 |
7 |
808 |
买入 |
| 09:39:15 |
31.1 |
1 |
809 |
买入 |
| 09:39:18 |
31.1 |
1 |
810 |
买入 |
| 09:39:54 |
31.09 |
6 |
816 |
卖出 |
| 09:39:57 |
31.09 |
1 |
817 |
卖出 |
| 09:40:00 |
31.08 |
4 |
821 |
卖出 |
| 09:40:03 |
31.08 |
3 |
824 |
卖出 |
| 09:40:18 |
31.08 |
1 |
825 |
卖出 |
| 09:40:21 |
31.08 |
10 |
835 |
卖出 |
| 09:40:36 |
31.05 |
62 |
897 |
卖出 |
| 09:40:39 |
31.04 |
2 |
899 |
卖出 |
| 09:40:48 |
31.04 |
2 |
901 |
卖出 |
| 09:40:57 |
31.04 |
25 |
926 |
卖出 |
| 09:41:00 |
31.05 |
6 |
932 |
买入 |
| 09:41:03 |
31.04 |
10 |
942 |
卖出 |
| 09:41:06 |
31.04 |
3 |
945 |
买入 |
| 09:41:15 |
31.04 |
3 |
948 |
买入 |
| 09:41:18 |
31.03 |
2 |
950 |
卖出 |
| 09:41:21 |
31.04 |
10 |
960 |
买入 |
| 09:41:27 |
31.05 |
1 |
961 |
买入 |
| 09:41:30 |
31.05 |
1 |
962 |
买入 |
| 09:41:36 |
31.05 |
2 |
964 |
买入 |
| 09:41:42 |
31.03 |
51 |
1015 |
卖出 |
| 09:41:45 |
31.04 |
3 |
1018 |
买入 |
| 09:41:48 |
31.03 |
1 |
1019 |
卖出 |
| 09:41:51 |
31.04 |
10 |
1029 |
买入 |
| 09:41:54 |
31.03 |
6 |
1035 |
卖出 |
| 09:42:06 |
31.04 |
1 |
1036 |
买入 |
| 09:42:15 |
31.03 |
16 |
1052 |
卖出 |
| 09:42:18 |
31.03 |
5 |
1057 |
卖出 |
| 09:42:42 |
31.03 |
44 |
1101 |
卖出 |
| 09:42:45 |
31.03 |
2 |
1103 |
卖出 |
| 09:42:51 |
31.02 |
10 |
1113 |
卖出 |
| 09:43:00 |
31.02 |
12 |
1125 |
卖出 |
| 09:43:09 |
31.03 |
5 |
1130 |
买入 |
| 09:43:12 |
31.01 |
24 |
1154 |
卖出 |
| 09:43:18 |
31 |
178 |
1332 |
卖出 |
| 09:43:21 |
30.99 |
19 |
1351 |
卖出 |
| 09:43:27 |
31 |
20 |
1371 |
买入 |
| 09:43:39 |
30.85 |
250 |
1621 |
卖出 |
| 09:43:42 |
30.97 |
1 |
1622 |
买入 |
| 09:43:45 |
30.97 |
11 |
1633 |
买入 |
| 09:44:00 |
30.97 |
11 |
1644 |
卖出 |
| 09:44:09 |
31 |
2 |
1646 |
买入 |
| 09:44:15 |
31 |
1 |
1647 |
买入 |
| 09:44:18 |
31 |
11 |
1658 |
买入 |
| 09:44:27 |
30.99 |
2 |
1660 |
卖出 |
| 09:44:33 |
31 |
1 |
1661 |
买入 |
| 09:44:36 |
30.99 |
1 |
1662 |
卖出 |
| 09:44:45 |
31 |
19 |
1681 |
买入 |
| 09:44:48 |
30.98 |
1 |
1682 |
卖出 |
| 09:44:51 |
31 |
10 |
1692 |
买入 |
| 09:44:54 |
30.99 |
10 |
1702 |
卖出 |
| 09:44:57 |
30.98 |
1 |
1703 |
卖出 |
| 09:45:12 |
30.97 |
5 |
1708 |
卖出 |
| 09:45:18 |
30.98 |
19 |
1727 |
买入 |
| 09:45:27 |
30.97 |
3 |
1730 |
卖出 |
| 09:45:30 |
30.98 |
2 |
1732 |
卖出 |
| 09:45:33 |
30.98 |
1 |
1733 |
买入 |
| 09:45:39 |
30.98 |
4 |
1737 |
买入 |
| 09:45:45 |
30.98 |
1 |
1738 |
卖出 |
| 09:45:48 |
30.97 |
3 |
1741 |
卖出 |
| 09:45:51 |
30.98 |
82 |
1823 |
买入 |
| 09:45:54 |
31 |
54 |
1877 |
买入 |
| 09:45:57 |
30.99 |
8 |
1885 |
卖出 |
| 09:46:03 |
30.9 |
54 |
1939 |
卖出 |
| 09:46:09 |
30.94 |
8 |
1947 |
卖出 |
| 09:46:12 |
30.96 |
2 |
1949 |
买入 |
| 09:46:21 |
30.96 |
2 |
1951 |
卖出 |
| 09:46:27 |
30.96 |
1 |
1952 |
卖出 |
| 09:47:03 |
31 |
2 |
1954 |
买入 |
| 09:47:06 |
30.97 |
6 |
1960 |
卖出 |
| 09:47:18 |
31 |
3 |
1963 |
买入 |
| 09:47:27 |
31 |
11 |
1974 |
买入 |
| 09:47:42 |
31 |
6 |
1980 |
卖出 |
| 09:47:45 |
31 |
3 |
1983 |
买入 |
| 09:47:51 |
30.98 |
9 |
1992 |
卖出 |
| 09:47:54 |
30.98 |
14 |
2006 |
买入 |
| 09:47:57 |
30.98 |
12 |
2018 |
买入 |
| 09:48:06 |
31 |
2 |
2020 |
买入 |
| 09:48:09 |
31 |
2 |
2022 |
买入 |
| 09:48:12 |
31.03 |
18 |
2040 |
买入 |
| 09:48:15 |
31.08 |
139 |
2179 |
买入 |
| 09:48:18 |
31.12 |
4 |
2183 |
买入 |
| 09:48:24 |
31.12 |
5 |
2188 |
买入 |
| 09:48:33 |
31.12 |
2 |
2190 |
买入 |
| 09:48:39 |
31.05 |
2 |
2192 |
卖出 |
| 09:48:42 |
31.1 |
2 |
2194 |
买入 |
| 09:48:51 |
31.09 |
4 |
2198 |
买入 |
| 09:49:09 |
31.06 |
2 |
2200 |
卖出 |
| 09:49:57 |
31.01 |
5 |
2205 |
卖出 |
| 09:50:00 |
31.01 |
3 |
2208 |
卖出 |
| 09:50:09 |
31.03 |
11 |
2219 |
买入 |
| 09:50:15 |
31.03 |
3 |
2222 |
买入 |
| 09:50:27 |
30.99 |
4 |
2226 |
卖出 |
| 09:50:30 |
30.98 |
2 |
2228 |
卖出 |
| 09:50:33 |
30.99 |
2 |
2230 |
买入 |
| 09:50:36 |
30.99 |
5 |
2235 |
买入 |
| 09:50:45 |
30.99 |
3 |
2238 |
卖出 |
| 09:50:51 |
31 |
4 |
2242 |
买入 |
| 09:51:03 |
31 |
1 |
2243 |
卖出 |
| 09:51:06 |
31 |
1 |
2244 |
卖出 |
| 09:51:12 |
30.98 |
46 |
2290 |
卖出 |
| 09:51:15 |
30.96 |
1 |
2291 |
卖出 |
| 09:51:36 |
30.97 |
8 |
2299 |
买入 |
| 09:51:42 |
30.97 |
5 |
2304 |
买入 |
| 09:51:48 |
30.96 |
19 |
2323 |
卖出 |
| 09:51:51 |
30.97 |
18 |
2341 |
买入 |
| 09:51:57 |
30.94 |
3 |
2344 |
卖出 |
| 09:52:00 |
30.92 |
1 |
2345 |
卖出 |
| 09:52:03 |
30.92 |
1 |
2346 |
卖出 |
| 09:52:09 |
30.94 |
1 |
2347 |
买入 |
| 09:52:12 |
30.94 |
12 |
2359 |
买入 |
| 09:52:15 |
30.94 |
1 |
2360 |
买入 |
| 09:52:21 |
30.94 |
52 |
2412 |
买入 |
| 09:52:24 |
30.94 |
12 |
2424 |
买入 |
| 09:52:27 |
30.94 |
7 |
2431 |
买入 |
| 09:52:30 |
30.94 |
2 |
2433 |
买入 |
| 09:52:33 |
30.94 |
1 |
2434 |
买入 |
| 09:52:42 |
30.94 |
2 |
2436 |
买入 |
| 09:52:45 |
30.94 |
1 |
2437 |
买入 |
| 09:52:54 |
30.93 |
3 |
2440 |
买入 |
| 09:53:03 |
30.93 |
4 |
2444 |
买入 |
| 09:53:06 |
30.93 |
502 |
2946 |
买入 |
| 09:53:09 |
30.92 |
3 |
2949 |
买入 |
| 09:53:12 |
30.93 |
5 |
2954 |
买入 |
| 09:53:18 |
30.92 |
1 |
2955 |
买入 |
| 09:53:21 |
30.87 |
4 |
2959 |
卖出 |
| 09:53:33 |
30.93 |
2 |
2961 |
买入 |
| 09:53:36 |
30.94 |
2 |
2963 |
买入 |
| 09:53:39 |
30.88 |
7 |
2970 |
卖出 |
| 09:53:42 |
30.9 |
10 |
2980 |
卖出 |
| 09:53:45 |
30.92 |
5 |
2985 |
买入 |
| 09:53:48 |
30.94 |
35 |
3020 |
买入 |
| 09:53:51 |
30.95 |
29 |
3049 |
买入 |
| 09:53:54 |
30.95 |
1 |
3050 |
买入 |
| 09:53:57 |
31 |
1 |
3051 |
买入 |
| 09:54:03 |
31 |
1 |
3052 |
买入 |
| 09:54:09 |
31 |
1 |
3053 |
买入 |
| 09:54:12 |
31 |
2 |
3055 |
买入 |
| 09:54:27 |
31 |
1 |
3056 |
买入 |
| 09:54:33 |
31 |
1 |
3057 |
买入 |
| 09:54:36 |
31 |
26 |
3083 |
买入 |
| 09:54:39 |
31 |
5 |
3088 |
买入 |
| 09:55:12 |
31.01 |
2 |
3090 |
买入 |
| 09:55:21 |
31.02 |
91 |
3181 |
买入 |
| 09:55:24 |
31.01 |
7 |
3188 |
买入 |
| 09:55:33 |
30.98 |
47 |
3235 |
卖出 |
| 09:55:36 |
30.98 |
5 |
3240 |
买入 |
| 09:55:39 |
30.98 |
1 |
3241 |
买入 |
| 09:55:42 |
30.97 |
1 |
3242 |
卖出 |
| 09:55:45 |
30.98 |
20 |
3262 |
买入 |
| 09:55:48 |
30.99 |
5 |
3267 |
买入 |
| 09:55:54 |
30.99 |
1 |
3268 |
卖出 |
| 09:55:57 |
30.99 |
1 |
3269 |
卖出 |
| 09:56:06 |
31 |
10 |
3279 |
买入 |
| 09:56:18 |
31 |
1 |
3280 |
卖出 |
| 09:56:24 |
30.98 |
49 |
3329 |
卖出 |
| 09:56:27 |
30.98 |
5 |
3334 |
买入 |
| 09:56:39 |
30.98 |
5 |
3339 |
买入 |
| 09:56:42 |
30.97 |
1 |
3340 |
卖出 |
| 09:57:00 |
30.97 |
1 |
3341 |
卖出 |
| 09:57:09 |
30.95 |
40 |
3381 |
卖出 |
| 09:57:24 |
30.95 |
10 |
3391 |
买入 |
| 09:57:27 |
30.96 |
1 |
3392 |
买入 |
| 09:57:33 |
30.96 |
1 |
3393 |
买入 |
| 09:57:36 |
30.94 |
8 |
3401 |
卖出 |
| 09:57:42 |
30.96 |
1 |
3402 |
买入 |
| 09:57:48 |
30.97 |
1 |
3403 |
买入 |
| 09:57:51 |
31 |
1 |
3404 |
买入 |
| 09:57:54 |
30.98 |
1 |
3405 |
卖出 |
| 09:58:00 |
31.02 |
7 |
3412 |
买入 |
| 09:58:03 |
31.02 |
18 |
3430 |
卖出 |
| 09:58:12 |
31.04 |
6 |
3436 |
买入 |
| 09:58:24 |
31.05 |
1 |
3437 |
买入 |
| 09:58:42 |
31.04 |
5 |
3442 |
卖出 |
| 09:58:48 |
31.04 |
1 |
3443 |
买入 |
| 09:58:51 |
31.04 |
4 |
3447 |
买入 |
| 09:58:54 |
31.04 |
2 |
3449 |
卖出 |
| 09:59:09 |
31.04 |
11 |
3460 |
卖出 |
| 09:59:30 |
31.05 |
3 |
3463 |
买入 |
| 09:59:42 |
31.06 |
2 |
3465 |
买入 |
| 09:59:51 |
31.07 |
2 |
3467 |
买入 |
| 10:00:09 |
31.07 |
4 |
3471 |
卖出 |
| 10:00:15 |
31.07 |
1 |
3472 |
买入 |
| 10:00:36 |
31.06 |
1 |
3473 |
卖出 |
| 10:00:39 |
31.07 |
12 |
3485 |
买入 |
| 10:00:42 |
31.06 |
2 |
3487 |
卖出 |
| 10:00:45 |
31.06 |
17 |
3504 |
卖出 |
| 10:01:03 |
31.07 |
1 |
3505 |
买入 |
| 10:01:06 |
31.07 |
1 |
3506 |
买入 |
| 10:01:09 |
31.07 |
1 |
3507 |
买入 |
| 10:01:21 |
31.04 |
2 |
3509 |
卖出 |
| 10:01:24 |
31.06 |
1 |
3510 |
买入 |
| 10:01:30 |
31.04 |
1 |
3511 |
卖出 |
| 10:02:27 |
31.04 |
18 |
3529 |
卖出 |
| 10:02:30 |
31.06 |
8 |
3537 |
买入 |
| 10:02:36 |
31.03 |
1 |
3538 |
卖出 |
| 10:02:42 |
31.03 |
1 |
3539 |
卖出 |
| 10:03:09 |
31.02 |
1 |
3540 |
卖出 |
| 10:03:15 |
31.03 |
4 |
3544 |
卖出 |
| 10:03:24 |
31.03 |
3 |
3547 |
卖出 |
| 10:03:48 |
31.06 |
7 |
3554 |
买入 |
| 10:03:54 |
31.07 |
122 |
3676 |
买入 |
| 10:03:57 |
31.1 |
21 |
3697 |
买入 |
| 10:04:15 |
31.1 |
1 |
3698 |
买入 |
| 10:04:18 |
31.1 |
9 |
3707 |
买入 |
| 10:04:24 |
31.13 |
6 |
3713 |
买入 |
| 10:04:27 |
31.13 |
9 |
3722 |
买入 |
| 10:04:33 |
31.15 |
1 |
3723 |
买入 |
| 10:04:36 |
31.15 |
6 |
3729 |
买入 |
| 10:04:39 |
31.15 |
6 |
3735 |
买入 |
| 10:04:42 |
31.14 |
1 |
3736 |
买入 |
| 10:04:45 |
31.15 |
4 |
3740 |
买入 |
| 10:04:51 |
31.15 |
2 |
3742 |
买入 |
| 10:04:54 |
31.15 |
18 |
3760 |
买入 |
| 10:04:57 |
31.15 |
21 |
3781 |
卖出 |
| 10:05:00 |
31.17 |
1 |
3782 |
买入 |
| 10:05:03 |
31.19 |
1 |
3783 |
买入 |
| 10:05:06 |
31.17 |
1 |
3784 |
卖出 |
| 10:05:12 |
31.17 |
15 |
3799 |
买入 |
| 10:05:15 |
31.14 |
4 |
3803 |
卖出 |
| 10:05:21 |
31.17 |
10 |
3813 |
买入 |