水井坊[600779]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
100 |
8 |
8 |
集合竞价 |
| 09:17:01 |
99.99 |
22 |
22 |
集合竞价 |
| 09:17:22 |
100 |
10 |
10 |
集合竞价 |
| 09:17:58 |
99.99 |
22 |
22 |
集合竞价 |
| 09:18:52 |
100 |
23 |
23 |
集合竞价 |
| 09:19:01 |
99.99 |
25 |
25 |
集合竞价 |
| 09:20:04 |
99.96 |
28 |
28 |
集合竞价 |
| 09:24:04 |
99.95 |
45 |
45 |
集合竞价 |
| 09:24:16 |
99.94 |
46 |
46 |
集合竞价 |
| 09:24:25 |
99.91 |
49 |
49 |
集合竞价 |
| 09:24:46 |
99.86 |
56 |
56 |
集合竞价 |
| 09:24:52 |
99.81 |
61 |
61 |
集合竞价 |
| 09:24:55 |
99.77 |
66 |
66 |
集合竞价 |
| 09:24:58 |
99.7 |
74 |
74 |
集合竞价 |
| 09:25:02 |
99.7 |
74 |
148 |
买入 |
| 09:30:01 |
99.41 |
37 |
185 |
卖出 |
| 09:30:04 |
99.44 |
51 |
236 |
买入 |
| 09:30:07 |
99.38 |
80 |
316 |
买入 |
| 09:30:10 |
99.31 |
62 |
378 |
卖出 |
| 09:30:13 |
99.18 |
66 |
444 |
卖出 |
| 09:30:16 |
99.11 |
22 |
466 |
卖出 |
| 09:30:19 |
99.1 |
22 |
488 |
卖出 |
| 09:30:22 |
99.09 |
22 |
510 |
卖出 |
| 09:30:25 |
99.07 |
23 |
533 |
卖出 |
| 09:30:28 |
99.1 |
40 |
573 |
买入 |
| 09:30:31 |
99.04 |
22 |
595 |
卖出 |
| 09:30:34 |
99.03 |
22 |
617 |
卖出 |
| 09:30:37 |
99.11 |
40 |
657 |
买入 |
| 09:30:40 |
99.29 |
55 |
712 |
买入 |
| 09:30:43 |
99.29 |
4 |
716 |
买入 |
| 09:30:46 |
99.18 |
20 |
736 |
卖出 |
| 09:30:49 |
99.3 |
22 |
758 |
买入 |
| 09:30:52 |
99.28 |
33 |
791 |
卖出 |
| 09:30:55 |
99.28 |
10 |
801 |
卖出 |
| 09:30:58 |
99.28 |
17 |
818 |
卖出 |
| 09:31:01 |
99.28 |
10 |
828 |
买入 |
| 09:31:04 |
99.29 |
15 |
843 |
买入 |
| 09:31:07 |
99.11 |
46 |
889 |
卖出 |
| 09:31:10 |
99.27 |
41 |
930 |
买入 |
| 09:31:13 |
99.25 |
10 |
940 |
卖出 |
| 09:31:16 |
99.27 |
6 |
946 |
买入 |
| 09:31:19 |
99.28 |
26 |
972 |
买入 |
| 09:31:22 |
99.2 |
13 |
985 |
买入 |
| 09:31:25 |
99.26 |
28 |
1013 |
买入 |
| 09:31:28 |
99.19 |
9 |
1022 |
卖出 |
| 09:31:31 |
99.2 |
35 |
1057 |
买入 |
| 09:31:34 |
99.18 |
14 |
1071 |
卖出 |
| 09:31:37 |
99.27 |
22 |
1093 |
买入 |
| 09:31:40 |
99.2 |
16 |
1109 |
卖出 |
| 09:31:43 |
99.27 |
5 |
1114 |
买入 |
| 09:31:46 |
99.28 |
23 |
1137 |
买入 |
| 09:31:49 |
99.29 |
80 |
1217 |
卖出 |
| 09:31:52 |
99.3 |
55 |
1272 |
买入 |
| 09:31:55 |
99.38 |
19 |
1291 |
买入 |
| 09:31:58 |
99.28 |
102 |
1393 |
卖出 |
| 09:32:01 |
99.3 |
28 |
1421 |
买入 |
| 09:32:04 |
99.27 |
30 |
1451 |
卖出 |
| 09:32:07 |
99.29 |
31 |
1482 |
买入 |
| 09:32:10 |
99.29 |
10 |
1492 |
买入 |
| 09:32:13 |
99.3 |
28 |
1520 |
买入 |
| 09:32:16 |
99.32 |
30 |
1550 |
买入 |
| 09:32:19 |
99.45 |
69 |
1619 |
买入 |
| 09:32:22 |
99.36 |
20 |
1639 |
卖出 |
| 09:32:25 |
99.3 |
17 |
1656 |
卖出 |
| 09:32:28 |
99.39 |
12 |
1668 |
买入 |
| 09:32:31 |
99.41 |
7 |
1675 |
买入 |
| 09:32:34 |
99.41 |
6 |
1681 |
卖出 |
| 09:32:37 |
99.39 |
7 |
1688 |
卖出 |
| 09:32:40 |
99.31 |
37 |
1725 |
卖出 |
| 09:32:43 |
99.21 |
81 |
1806 |
卖出 |
| 09:32:46 |
99.2 |
39 |
1845 |
卖出 |
| 09:32:49 |
99.17 |
64 |
1909 |
卖出 |
| 09:32:52 |
99.1 |
95 |
2004 |
卖出 |
| 09:32:55 |
99.07 |
50 |
2054 |
卖出 |
| 09:32:58 |
99.02 |
29 |
2083 |
卖出 |
| 09:33:01 |
99.09 |
33 |
2116 |
买入 |
| 09:33:04 |
99.05 |
36 |
2152 |
卖出 |
| 09:33:07 |
99.01 |
59 |
2211 |
卖出 |
| 09:33:10 |
99.01 |
63 |
2274 |
卖出 |
| 09:33:13 |
98.89 |
356 |
2630 |
卖出 |
| 09:33:16 |
98.98 |
104 |
2734 |
买入 |
| 09:33:19 |
98.86 |
22 |
2756 |
卖出 |
| 09:33:22 |
98.81 |
19 |
2775 |
卖出 |
| 09:33:25 |
98.71 |
59 |
2834 |
卖出 |
| 09:33:28 |
98.78 |
4 |
2838 |
买入 |
| 09:33:31 |
98.72 |
49 |
2887 |
卖出 |
| 09:33:34 |
98.77 |
16 |
2903 |
买入 |
| 09:33:37 |
98.8 |
32 |
2935 |
买入 |
| 09:33:40 |
98.73 |
9 |
2944 |
买入 |
| 09:33:43 |
98.8 |
15 |
2959 |
买入 |
| 09:33:46 |
98.8 |
16 |
2975 |
买入 |
| 09:33:49 |
98.77 |
49 |
3024 |
卖出 |
| 09:33:52 |
98.81 |
38 |
3062 |
买入 |
| 09:33:55 |
98.75 |
44 |
3106 |
卖出 |
| 09:33:58 |
98.77 |
24 |
3130 |
买入 |
| 09:34:01 |
98.8 |
13 |
3143 |
买入 |
| 09:34:04 |
98.81 |
23 |
3166 |
买入 |
| 09:34:07 |
98.81 |
14 |
3180 |
卖出 |
| 09:34:10 |
98.81 |
8 |
3188 |
卖出 |
| 09:34:13 |
98.93 |
7 |
3195 |
买入 |
| 09:34:16 |
98.92 |
4 |
3199 |
卖出 |
| 09:34:19 |
98.94 |
15 |
3214 |
买入 |
| 09:34:22 |
98.93 |
9 |
3223 |
卖出 |
| 09:34:25 |
98.98 |
1 |
3224 |
买入 |
| 09:34:28 |
98.97 |
10 |
3234 |
卖出 |
| 09:34:31 |
98.96 |
20 |
3254 |
买入 |
| 09:34:34 |
98.92 |
58 |
3312 |
卖出 |
| 09:34:37 |
98.88 |
13 |
3325 |
卖出 |
| 09:34:40 |
98.88 |
5 |
3330 |
卖出 |
| 09:34:43 |
98.87 |
11 |
3341 |
卖出 |
| 09:34:46 |
98.88 |
5 |
3346 |
买入 |
| 09:34:49 |
98.88 |
3 |
3349 |
买入 |
| 09:34:52 |
98.89 |
4 |
3353 |
买入 |
| 09:34:55 |
98.89 |
6 |
3359 |
买入 |
| 09:34:58 |
98.89 |
23 |
3382 |
买入 |
| 09:35:01 |
98.89 |
15 |
3397 |
卖出 |
| 09:35:04 |
98.89 |
35 |
3432 |
卖出 |
| 09:35:07 |
98.88 |
24 |
3456 |
卖出 |
| 09:35:10 |
98.96 |
12 |
3468 |
买入 |
| 09:35:13 |
98.86 |
20 |
3488 |
卖出 |
| 09:35:16 |
98.85 |
14 |
3502 |
卖出 |
| 09:35:19 |
98.85 |
22 |
3524 |
买入 |
| 09:35:22 |
98.81 |
30 |
3554 |
卖出 |
| 09:35:25 |
98.8 |
34 |
3588 |
卖出 |
| 09:35:31 |
98.8 |
11 |
3599 |
卖出 |
| 09:35:34 |
98.8 |
11 |
3610 |
买入 |
| 09:35:37 |
98.79 |
10 |
3620 |
卖出 |
| 09:35:40 |
98.79 |
15 |
3635 |
买入 |
| 09:35:43 |
98.77 |
28 |
3663 |
卖出 |
| 09:35:46 |
98.78 |
17 |
3680 |
买入 |
| 09:35:49 |
98.77 |
6 |
3686 |
卖出 |
| 09:35:52 |
98.78 |
25 |
3711 |
买入 |
| 09:35:55 |
98.75 |
71 |
3782 |
卖出 |
| 09:35:58 |
98.74 |
17 |
3799 |
卖出 |
| 09:36:01 |
98.75 |
7 |
3806 |
买入 |
| 09:36:04 |
98.73 |
47 |
3853 |
卖出 |
| 09:36:07 |
98.72 |
26 |
3879 |
卖出 |
| 09:36:10 |
98.85 |
24 |
3903 |
买入 |
| 09:36:13 |
98.88 |
11 |
3914 |
买入 |
| 09:36:16 |
98.89 |
3 |
3917 |
买入 |
| 09:36:19 |
98.89 |
2 |
3919 |
买入 |
| 09:36:25 |
99 |
14 |
3933 |
买入 |
| 09:36:28 |
98.96 |
10 |
3943 |
卖出 |
| 09:36:31 |
98.89 |
3 |
3946 |
卖出 |
| 09:36:34 |
98.96 |
20 |
3966 |
买入 |
| 09:36:37 |
98.96 |
26 |
3992 |
买入 |
| 09:36:40 |
98.96 |
7 |
3999 |
买入 |
| 09:36:43 |
98.96 |
16 |
4015 |
买入 |
| 09:36:46 |
98.96 |
4 |
4019 |
买入 |
| 09:36:49 |
98.96 |
2 |
4021 |
买入 |
| 09:36:52 |
98.96 |
17 |
4038 |
买入 |
| 09:36:55 |
99 |
48 |
4086 |
买入 |
| 09:36:58 |
99 |
1 |
4087 |
卖出 |
| 09:37:04 |
99.24 |
2 |
4089 |
买入 |
| 09:37:07 |
99.23 |
7 |
4096 |
卖出 |
| 09:37:10 |
99.29 |
6 |
4102 |
买入 |
| 09:37:13 |
99.24 |
29 |
4131 |
卖出 |
| 09:37:16 |
99.29 |
7 |
4138 |
买入 |
| 09:37:19 |
99.29 |
15 |
4153 |
买入 |
| 09:37:22 |
99.3 |
14 |
4167 |
买入 |
| 09:37:25 |
99.3 |
57 |
4224 |
买入 |
| 09:37:28 |
99.29 |
12 |
4236 |
买入 |
| 09:37:31 |
99.29 |
20 |
4256 |
卖出 |
| 09:37:34 |
99.28 |
22 |
4278 |
卖出 |
| 09:37:37 |
99.26 |
7 |
4285 |
买入 |
| 09:37:40 |
99.3 |
7 |
4292 |
买入 |
| 09:37:46 |
99.3 |
74 |
4366 |
买入 |
| 09:37:49 |
99.41 |
124 |
4490 |
买入 |
| 09:37:52 |
99.49 |
1 |
4491 |
买入 |
| 09:37:58 |
99.5 |
28 |
4519 |
买入 |
| 09:38:01 |
99.49 |
7 |
4526 |
卖出 |
| 09:38:04 |
99.49 |
13 |
4539 |
买入 |
| 09:38:07 |
99.48 |
11 |
4550 |
卖出 |
| 09:38:10 |
99.41 |
28 |
4578 |
卖出 |
| 09:38:13 |
99.3 |
45 |
4623 |
卖出 |
| 09:38:16 |
99.3 |
10 |
4633 |
买入 |
| 09:38:19 |
99.27 |
6 |
4639 |
卖出 |
| 09:38:22 |
99.26 |
5 |
4644 |
卖出 |
| 09:38:25 |
99.26 |
8 |
4652 |
卖出 |
| 09:38:28 |
99.26 |
4 |
4656 |
买入 |
| 09:38:31 |
99.27 |
31 |
4687 |
买入 |
| 09:38:34 |
99.27 |
8 |
4695 |
卖出 |
| 09:38:37 |
99.27 |
2 |
4697 |
卖出 |
| 09:38:40 |
99.39 |
11 |
4708 |
买入 |
| 09:38:43 |
99.39 |
3 |
4711 |
买入 |
| 09:38:49 |
99.27 |
14 |
4725 |
卖出 |
| 09:38:52 |
99.25 |
22 |
4747 |
卖出 |
| 09:38:55 |
99.27 |
9 |
4756 |
买入 |
| 09:38:58 |
99.25 |
14 |
4770 |
卖出 |
| 09:39:01 |
99.2 |
3 |
4773 |
买入 |
| 09:39:04 |
99.23 |
4 |
4777 |
买入 |
| 09:39:07 |
99.23 |
11 |
4788 |
买入 |
| 09:39:13 |
99.2 |
14 |
4802 |
卖出 |
| 09:39:16 |
99.2 |
3 |
4805 |
买入 |
| 09:39:19 |
99.2 |
4 |
4809 |
买入 |
| 09:39:22 |
99.19 |
11 |
4820 |
卖出 |
| 09:39:25 |
99.2 |
3 |
4823 |
买入 |
| 09:39:28 |
99.17 |
1 |
4824 |
卖出 |
| 09:39:34 |
99.21 |
87 |
4911 |
买入 |
| 09:39:37 |
99.17 |
17 |
4928 |
卖出 |
| 09:39:40 |
99.27 |
6 |
4934 |
买入 |
| 09:39:43 |
99.17 |
13 |
4947 |
卖出 |
| 09:39:46 |
99.17 |
7 |
4954 |
买入 |
| 09:39:49 |
99.2 |
3 |
4957 |
买入 |
| 09:39:55 |
99.19 |
3 |
4960 |
卖出 |
| 09:39:58 |
99.19 |
1 |
4961 |
买入 |
| 09:40:01 |
99.19 |
4 |
4965 |
买入 |
| 09:40:04 |
99.12 |
31 |
4996 |
卖出 |
| 09:40:07 |
99.05 |
9 |
5005 |
卖出 |
| 09:40:10 |
99.01 |
27 |
5032 |
卖出 |
| 09:40:13 |
98.85 |
120 |
5152 |
卖出 |
| 09:40:16 |
98.81 |
4 |
5156 |
卖出 |
| 09:40:19 |
98.81 |
12 |
5168 |
卖出 |
| 09:40:22 |
98.8 |
27 |
5195 |
卖出 |
| 09:40:25 |
98.75 |
48 |
5243 |
卖出 |
| 09:40:28 |
98.72 |
43 |
5286 |
卖出 |
| 09:40:31 |
98.75 |
12 |
5298 |
买入 |
| 09:40:34 |
98.78 |
7 |
5305 |
买入 |
| 09:40:37 |
98.81 |
28 |
5333 |
买入 |
| 09:40:40 |
98.81 |
4 |
5337 |
卖出 |
| 09:40:43 |
98.8 |
27 |
5364 |
卖出 |
| 09:40:46 |
98.82 |
21 |
5385 |
卖出 |
| 09:40:49 |
98.82 |
14 |
5399 |
卖出 |
| 09:40:52 |
98.99 |
7 |
5406 |
买入 |
| 09:40:58 |
99 |
12 |
5418 |
买入 |
| 09:41:01 |
98.99 |
6 |
5424 |
卖出 |
| 09:41:04 |
99.01 |
1 |
5425 |
买入 |
| 09:41:07 |
99.01 |
1 |
5426 |
卖出 |
| 09:41:10 |
99.13 |
1 |
5427 |
买入 |
| 09:41:13 |
99.13 |
8 |
5435 |
买入 |
| 09:41:16 |
99.01 |
65 |
5500 |
卖出 |
| 09:41:19 |
99.17 |
9 |
5509 |
买入 |
| 09:41:22 |
99.13 |
16 |
5525 |
卖出 |
| 09:41:25 |
98.99 |
49 |
5574 |
卖出 |
| 09:41:28 |
99.16 |
27 |
5601 |
买入 |
| 09:41:31 |
99.12 |
9 |
5610 |
卖出 |
| 09:41:37 |
99.16 |
7 |
5617 |
买入 |
| 09:41:40 |
99.16 |
1 |
5618 |
卖出 |
| 09:41:43 |
99.16 |
2 |
5620 |
卖出 |
| 09:41:46 |
99.18 |
14 |
5634 |
买入 |
| 09:41:49 |
99.18 |
1 |
5635 |
卖出 |
| 09:41:52 |
99.2 |
1 |
5636 |
买入 |
| 09:41:55 |
99.2 |
11 |
5647 |
买入 |
| 09:42:01 |
99.21 |
12 |
5659 |
买入 |
| 09:42:04 |
99.23 |
250 |
5909 |
买入 |
| 09:42:07 |
99.3 |
20 |
5929 |
买入 |
| 09:42:10 |
99.21 |
5 |
5934 |
卖出 |
| 09:42:13 |
99.3 |
15 |
5949 |
买入 |
| 09:42:16 |
99.3 |
95 |
6044 |
买入 |
| 09:42:19 |
99.35 |
5 |
6049 |
买入 |
| 09:42:22 |
99.3 |
2 |
6051 |
卖出 |
| 09:42:25 |
99.38 |
15 |
6066 |
买入 |
| 09:42:28 |
99.38 |
6 |
6072 |
买入 |
| 09:42:31 |
99.4 |
25 |
6097 |
买入 |
| 09:42:34 |
99.4 |
3 |
6100 |
买入 |
| 09:42:37 |
99.4 |
8 |
6108 |
买入 |
| 09:42:40 |
99.4 |
20 |
6128 |
卖出 |
| 09:42:43 |
99.4 |
13 |
6141 |
卖出 |
| 09:42:46 |
99.4 |
3 |
6144 |
卖出 |
| 09:42:49 |
99.4 |
4 |
6148 |
卖出 |
| 09:42:55 |
99.4 |
5 |
6153 |
买入 |
| 09:42:58 |
99.35 |
4 |
6157 |
卖出 |
| 09:43:01 |
99.3 |
5 |
6162 |
卖出 |
| 09:43:04 |
99.28 |
7 |
6169 |
卖出 |
| 09:43:07 |
99.2 |
4 |
6173 |
卖出 |
| 09:43:10 |
99.1 |
18 |
6191 |
卖出 |
| 09:43:13 |
99.01 |
4 |
6195 |
卖出 |
| 09:43:16 |
99 |
5 |
6200 |
卖出 |
| 09:43:19 |
99 |
10 |
6210 |
卖出 |
| 09:43:22 |
99 |
18 |
6228 |
买入 |
| 09:43:25 |
99 |
6 |
6234 |
卖出 |
| 09:43:28 |
98.99 |
15 |
6249 |
卖出 |
| 09:43:31 |
99.09 |
6 |
6255 |
买入 |
| 09:43:37 |
99 |
2 |
6257 |
卖出 |
| 09:43:40 |
99.09 |
2 |
6259 |
买入 |
| 09:43:43 |
99.08 |
2 |
6261 |
买入 |
| 09:43:46 |
99 |
2 |
6263 |
卖出 |
| 09:43:49 |
99 |
2 |
6265 |
卖出 |
| 09:43:52 |
99 |
3 |
6268 |
卖出 |
| 09:43:55 |
99.01 |
4 |
6272 |
买入 |
| 09:43:58 |
99.01 |
5 |
6277 |
卖出 |
| 09:44:01 |
99.07 |
7 |
6284 |
买入 |
| 09:44:04 |
99.07 |
8 |
6292 |
买入 |
| 09:44:07 |
98.99 |
46 |
6338 |
卖出 |
| 09:44:10 |
98.91 |
8 |
6346 |
卖出 |
| 09:44:13 |
99.03 |
45 |
6391 |
买入 |
| 09:44:16 |
98.99 |
2 |
6393 |
卖出 |
| 09:44:22 |
98.9 |
18 |
6411 |
卖出 |
| 09:44:25 |
98.99 |
13 |
6424 |
买入 |
| 09:44:31 |
98.98 |
2 |
6426 |
买入 |
| 09:44:34 |
98.88 |
23 |
6449 |
卖出 |
| 09:44:37 |
98.88 |
7 |
6456 |
卖出 |
| 09:44:40 |
98.95 |
15 |
6471 |
买入 |
| 09:44:43 |
98.95 |
1 |
6472 |
买入 |
| 09:44:46 |
98.88 |
3 |
6475 |
卖出 |
| 09:44:49 |
98.88 |
4 |
6479 |
卖出 |
| 09:44:52 |
98.85 |
6 |
6485 |
卖出 |
| 09:44:55 |
98.83 |
3 |
6488 |
卖出 |
| 09:44:58 |
98.85 |
38 |
6526 |
买入 |
| 09:45:01 |
98.81 |
29 |
6555 |
卖出 |