张 裕Ａ[000869]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
31.46 |
1 |
1 |
集合竞价 |
| 09:19:12 |
31.47 |
1 |
1 |
集合竞价 |
| 09:22:06 |
31.46 |
24 |
24 |
集合竞价 |
| 09:25:00 |
31.46 |
75 |
99 |
卖出 |
| 09:30:03 |
31.48 |
30 |
129 |
买入 |
| 09:30:06 |
31.41 |
14 |
143 |
卖出 |
| 09:30:09 |
31.45 |
21 |
164 |
买入 |
| 09:30:12 |
31.4 |
27 |
191 |
买入 |
| 09:30:15 |
31.39 |
19 |
210 |
卖出 |
| 09:30:18 |
31.39 |
4 |
214 |
买入 |
| 09:30:21 |
31.36 |
1 |
215 |
卖出 |
| 09:30:24 |
31.37 |
1 |
216 |
卖出 |
| 09:30:27 |
31.38 |
3 |
219 |
买入 |
| 09:30:30 |
31.45 |
76 |
295 |
买入 |
| 09:30:33 |
31.52 |
5 |
300 |
买入 |
| 09:30:39 |
31.52 |
5 |
305 |
买入 |
| 09:30:42 |
31.51 |
1 |
306 |
买入 |
| 09:30:45 |
31.51 |
4 |
310 |
买入 |
| 09:30:48 |
31.51 |
2 |
312 |
买入 |
| 09:30:51 |
31.48 |
1 |
313 |
卖出 |
| 09:30:54 |
31.48 |
2 |
315 |
卖出 |
| 09:30:57 |
31.48 |
3 |
318 |
卖出 |
| 09:31:00 |
31.48 |
22 |
340 |
卖出 |
| 09:31:03 |
31.45 |
6 |
346 |
卖出 |
| 09:31:06 |
31.41 |
4 |
350 |
卖出 |
| 09:31:09 |
31.44 |
5 |
355 |
买入 |
| 09:31:12 |
31.46 |
3 |
358 |
买入 |
| 09:31:21 |
31.42 |
1 |
359 |
卖出 |
| 09:31:24 |
31.43 |
4 |
363 |
买入 |
| 09:31:27 |
31.45 |
9 |
372 |
买入 |
| 09:31:30 |
31.45 |
6 |
378 |
卖出 |
| 09:31:33 |
31.41 |
6 |
384 |
卖出 |
| 09:31:36 |
31.39 |
8 |
392 |
卖出 |
| 09:31:39 |
31.39 |
2 |
394 |
卖出 |
| 09:31:45 |
31.39 |
2 |
396 |
卖出 |
| 09:31:51 |
31.39 |
1 |
397 |
卖出 |
| 09:31:54 |
31.39 |
2 |
399 |
卖出 |
| 09:31:57 |
31.39 |
1 |
400 |
卖出 |
| 09:32:00 |
31.39 |
1 |
401 |
卖出 |
| 09:32:03 |
31.41 |
5 |
406 |
买入 |
| 09:32:06 |
31.41 |
6 |
412 |
买入 |
| 09:32:12 |
31.42 |
2 |
414 |
卖出 |
| 09:32:15 |
31.42 |
3 |
417 |
卖出 |
| 09:32:18 |
31.45 |
1 |
418 |
买入 |
| 09:32:21 |
31.45 |
1 |
419 |
买入 |
| 09:32:24 |
31.45 |
2 |
421 |
买入 |
| 09:32:27 |
31.45 |
7 |
428 |
买入 |
| 09:32:33 |
31.48 |
1 |
429 |
买入 |
| 09:32:36 |
31.45 |
7 |
436 |
卖出 |
| 09:32:39 |
31.45 |
1 |
437 |
卖出 |
| 09:32:45 |
31.48 |
5 |
442 |
买入 |
| 09:32:48 |
31.49 |
5 |
447 |
买入 |
| 09:32:51 |
31.5 |
27 |
474 |
买入 |
| 09:32:54 |
31.49 |
5 |
479 |
卖出 |
| 09:32:57 |
31.49 |
1 |
480 |
卖出 |
| 09:33:03 |
31.49 |
15 |
495 |
卖出 |
| 09:33:09 |
31.47 |
1 |
496 |
卖出 |
| 09:33:15 |
31.47 |
2 |
498 |
卖出 |
| 09:33:18 |
31.49 |
1 |
499 |
买入 |
| 09:33:21 |
31.47 |
7 |
506 |
卖出 |
| 09:33:24 |
31.5 |
10 |
516 |
买入 |
| 09:33:27 |
31.51 |
26 |
542 |
买入 |
| 09:33:30 |
31.55 |
128 |
670 |
买入 |
| 09:33:33 |
31.55 |
9 |
679 |
买入 |
| 09:33:36 |
31.55 |
9 |
688 |
买入 |
| 09:33:39 |
31.51 |
7 |
695 |
卖出 |
| 09:33:42 |
31.55 |
3 |
698 |
买入 |
| 09:33:45 |
31.51 |
1 |
699 |
卖出 |
| 09:33:48 |
31.52 |
1 |
700 |
买入 |
| 09:33:57 |
31.51 |
4 |
704 |
卖出 |
| 09:34:00 |
31.51 |
6 |
710 |
卖出 |
| 09:34:06 |
31.51 |
1 |
711 |
卖出 |
| 09:34:09 |
31.51 |
16 |
727 |
卖出 |
| 09:34:21 |
31.5 |
18 |
745 |
卖出 |
| 09:34:24 |
31.48 |
3 |
748 |
卖出 |
| 09:34:27 |
31.45 |
2 |
750 |
卖出 |
| 09:34:30 |
31.46 |
3 |
753 |
卖出 |
| 09:34:39 |
31.46 |
1 |
754 |
买入 |
| 09:34:42 |
31.46 |
7 |
761 |
买入 |
| 09:34:51 |
31.45 |
1 |
762 |
卖出 |
| 09:35:00 |
31.48 |
9 |
771 |
买入 |
| 09:35:09 |
31.5 |
10 |
781 |
买入 |
| 09:35:15 |
31.48 |
16 |
797 |
卖出 |
| 09:35:18 |
31.51 |
6 |
803 |
买入 |
| 09:35:24 |
31.54 |
1 |
804 |
买入 |
| 09:35:30 |
31.55 |
3 |
807 |
买入 |
| 09:35:36 |
31.54 |
9 |
816 |
卖出 |
| 09:35:45 |
31.58 |
46 |
862 |
买入 |
| 09:35:48 |
31.59 |
18 |
880 |
买入 |
| 09:35:51 |
31.6 |
5 |
885 |
买入 |
| 09:35:54 |
31.59 |
12 |
897 |
卖出 |
| 09:36:00 |
31.62 |
1 |
898 |
买入 |
| 09:36:03 |
31.61 |
2 |
900 |
卖出 |
| 09:36:06 |
31.61 |
1 |
901 |
买入 |
| 09:36:09 |
31.62 |
1 |
902 |
买入 |
| 09:36:12 |
31.63 |
65 |
967 |
买入 |
| 09:36:15 |
31.62 |
5 |
972 |
卖出 |
| 09:36:18 |
31.61 |
1 |
973 |
卖出 |
| 09:36:21 |
31.62 |
6 |
979 |
买入 |
| 09:36:24 |
31.61 |
1 |
980 |
卖出 |
| 09:36:27 |
31.62 |
2 |
982 |
买入 |
| 09:36:39 |
31.62 |
4 |
986 |
买入 |
| 09:36:42 |
31.63 |
8 |
994 |
买入 |
| 09:36:48 |
31.69 |
135 |
1129 |
买入 |
| 09:36:51 |
31.67 |
1 |
1130 |
卖出 |
| 09:36:57 |
31.68 |
2 |
1132 |
买入 |
| 09:37:06 |
31.69 |
7 |
1139 |
买入 |
| 09:37:09 |
31.69 |
13 |
1152 |
买入 |
| 09:37:12 |
31.67 |
7 |
1159 |
卖出 |
| 09:37:15 |
31.66 |
1 |
1160 |
卖出 |
| 09:37:18 |
31.67 |
12 |
1172 |
买入 |
| 09:37:21 |
31.61 |
1 |
1173 |
卖出 |
| 09:37:24 |
31.61 |
3 |
1176 |
卖出 |
| 09:37:27 |
31.6 |
2 |
1178 |
卖出 |
| 09:37:33 |
31.62 |
9 |
1187 |
买入 |
| 09:37:39 |
31.6 |
5 |
1192 |
卖出 |
| 09:37:42 |
31.6 |
2 |
1194 |
卖出 |
| 09:37:45 |
31.62 |
31 |
1225 |
买入 |
| 09:37:48 |
31.62 |
1 |
1226 |
卖出 |
| 09:37:51 |
31.62 |
6 |
1232 |
卖出 |
| 09:37:54 |
31.62 |
10 |
1242 |
卖出 |
| 09:37:57 |
31.6 |
3 |
1245 |
卖出 |
| 09:38:00 |
31.6 |
1 |
1246 |
卖出 |
| 09:38:03 |
31.62 |
4 |
1250 |
买入 |
| 09:38:06 |
31.56 |
21 |
1271 |
卖出 |
| 09:38:09 |
31.56 |
6 |
1277 |
卖出 |
| 09:38:12 |
31.56 |
1 |
1278 |
卖出 |
| 09:38:15 |
31.56 |
9 |
1287 |
卖出 |
| 09:38:18 |
31.57 |
3 |
1290 |
买入 |
| 09:38:24 |
31.56 |
5 |
1295 |
卖出 |
| 09:38:27 |
31.56 |
14 |
1309 |
买入 |
| 09:38:30 |
31.6 |
10 |
1319 |
买入 |
| 09:38:36 |
31.55 |
75 |
1394 |
卖出 |
| 09:38:42 |
31.56 |
2 |
1396 |
卖出 |
| 09:38:45 |
31.56 |
1 |
1397 |
买入 |
| 09:38:48 |
31.55 |
1 |
1398 |
卖出 |
| 09:39:03 |
31.59 |
9 |
1407 |
买入 |
| 09:39:06 |
31.59 |
24 |
1431 |
卖出 |
| 09:39:09 |
31.56 |
1 |
1432 |
卖出 |
| 09:39:12 |
31.6 |
2 |
1434 |
买入 |
| 09:39:27 |
31.6 |
3 |
1437 |
买入 |
| 09:39:30 |
31.6 |
1 |
1438 |
卖出 |
| 09:39:33 |
31.63 |
3 |
1441 |
买入 |
| 09:39:36 |
31.6 |
3 |
1444 |
卖出 |
| 09:39:39 |
31.6 |
6 |
1450 |
卖出 |
| 09:39:45 |
31.6 |
7 |
1457 |
买入 |
| 09:39:51 |
31.6 |
3 |
1460 |
卖出 |
| 09:39:54 |
31.6 |
2 |
1462 |
卖出 |
| 09:40:03 |
31.58 |
1 |
1463 |
卖出 |
| 09:40:06 |
31.6 |
5 |
1468 |
买入 |
| 09:40:12 |
31.6 |
5 |
1473 |
卖出 |
| 09:40:15 |
31.59 |
10 |
1483 |
卖出 |
| 09:40:18 |
31.58 |
1 |
1484 |
卖出 |
| 09:40:21 |
31.58 |
1 |
1485 |
卖出 |
| 09:40:24 |
31.58 |
1 |
1486 |
卖出 |
| 09:40:30 |
31.59 |
1 |
1487 |
买入 |
| 09:40:33 |
31.59 |
21 |
1508 |
卖出 |
| 09:40:36 |
31.58 |
28 |
1536 |
卖出 |
| 09:40:42 |
31.58 |
2 |
1538 |
卖出 |
| 09:40:54 |
31.56 |
3 |
1541 |
卖出 |
| 09:41:00 |
31.58 |
1 |
1542 |
买入 |
| 09:41:03 |
31.58 |
6 |
1548 |
买入 |
| 09:41:06 |
31.58 |
5 |
1553 |
卖出 |
| 09:41:12 |
31.58 |
1 |
1554 |
买入 |
| 09:41:15 |
31.59 |
1 |
1555 |
买入 |
| 09:41:18 |
31.58 |
22 |
1577 |
卖出 |
| 09:41:21 |
31.58 |
7 |
1584 |
卖出 |
| 09:41:27 |
31.58 |
7 |
1591 |
卖出 |
| 09:41:36 |
31.6 |
1 |
1592 |
卖出 |
| 09:41:42 |
31.6 |
2 |
1594 |
卖出 |
| 09:41:51 |
31.6 |
2 |
1596 |
卖出 |
| 09:41:54 |
31.6 |
2 |
1598 |
卖出 |
| 09:42:00 |
31.6 |
3 |
1601 |
卖出 |
| 09:42:09 |
31.6 |
20 |
1621 |
买入 |
| 09:42:12 |
31.6 |
4 |
1625 |
买入 |
| 09:42:21 |
31.59 |
1 |
1626 |
卖出 |
| 09:42:24 |
31.59 |
2 |
1628 |
买入 |
| 09:42:27 |
31.6 |
5 |
1633 |
买入 |
| 09:42:30 |
31.61 |
11 |
1644 |
买入 |
| 09:42:33 |
31.61 |
3 |
1647 |
卖出 |
| 09:42:54 |
31.61 |
1 |
1648 |
卖出 |
| 09:42:57 |
31.61 |
9 |
1657 |
卖出 |
| 09:43:00 |
31.61 |
6 |
1663 |
卖出 |
| 09:43:15 |
31.6 |
5 |
1668 |
卖出 |
| 09:43:24 |
31.6 |
12 |
1680 |
卖出 |
| 09:43:27 |
31.6 |
1 |
1681 |
卖出 |
| 09:43:33 |
31.6 |
1 |
1682 |
卖出 |
| 09:43:36 |
31.61 |
33 |
1715 |
买入 |
| 09:44:03 |
31.6 |
20 |
1735 |
买入 |
| 09:44:12 |
31.59 |
7 |
1742 |
卖出 |
| 09:44:21 |
31.59 |
2 |
1744 |
买入 |
| 09:44:33 |
31.6 |
2 |
1746 |
买入 |
| 09:44:42 |
31.6 |
1 |
1747 |
卖出 |
| 09:45:03 |
31.59 |
44 |
1791 |
卖出 |
| 09:45:06 |
31.59 |
19 |
1810 |
买入 |
| 09:45:09 |
31.61 |
51 |
1861 |
买入 |
| 09:45:12 |
31.63 |
16 |
1877 |
买入 |
| 09:45:15 |
31.64 |
3 |
1880 |
买入 |
| 09:45:21 |
31.63 |
5 |
1885 |
卖出 |
| 09:45:24 |
31.63 |
1 |
1886 |
卖出 |
| 09:45:27 |
31.63 |
1 |
1887 |
卖出 |
| 09:45:33 |
31.63 |
13 |
1900 |
卖出 |
| 09:45:39 |
31.65 |
19 |
1919 |
买入 |
| 09:45:51 |
31.65 |
13 |
1932 |
买入 |
| 09:45:54 |
31.65 |
17 |
1949 |
卖出 |
| 09:45:57 |
31.67 |
21 |
1970 |
买入 |
| 09:46:00 |
31.66 |
1 |
1971 |
卖出 |
| 09:46:03 |
31.67 |
48 |
2019 |
买入 |
| 09:46:06 |
31.67 |
51 |
2070 |
卖出 |
| 09:46:09 |
31.67 |
5 |
2075 |
卖出 |
| 09:46:12 |
31.67 |
1 |
2076 |
卖出 |
| 09:46:15 |
31.68 |
10 |
2086 |
买入 |
| 09:46:18 |
31.67 |
8 |
2094 |
卖出 |
| 09:46:24 |
31.58 |
514 |
2608 |
卖出 |
| 09:46:27 |
31.69 |
111 |
2719 |
买入 |
| 09:46:30 |
31.62 |
1 |
2720 |
买入 |
| 09:46:54 |
31.65 |
12 |
2732 |
买入 |
| 09:47:00 |
31.64 |
1 |
2733 |
卖出 |
| 09:47:03 |
31.64 |
2 |
2735 |
卖出 |
| 09:47:06 |
31.64 |
2 |
2737 |
卖出 |
| 09:47:09 |
31.63 |
1 |
2738 |
卖出 |
| 09:47:15 |
31.65 |
9 |
2747 |
买入 |
| 09:47:18 |
31.62 |
207 |
2954 |
卖出 |
| 09:47:21 |
31.63 |
2 |
2956 |
买入 |
| 09:47:24 |
31.69 |
164 |
3120 |
买入 |
| 09:47:27 |
31.65 |
4 |
3124 |
卖出 |
| 09:47:30 |
31.65 |
27 |
3151 |
买入 |
| 09:47:42 |
31.64 |
6 |
3157 |
卖出 |
| 09:47:54 |
31.64 |
1 |
3158 |
买入 |
| 09:48:03 |
31.63 |
11 |
3169 |
卖出 |
| 09:48:06 |
31.63 |
1 |
3170 |
买入 |
| 09:48:12 |
31.63 |
42 |
3212 |
买入 |
| 09:48:15 |
31.63 |
8 |
3220 |
卖出 |
| 09:48:18 |
31.63 |
3 |
3223 |
卖出 |
| 09:48:21 |
31.63 |
1 |
3224 |
卖出 |
| 09:48:30 |
31.63 |
2 |
3226 |
卖出 |
| 09:48:36 |
31.63 |
3 |
3229 |
买入 |
| 09:48:42 |
31.62 |
1 |
3230 |
卖出 |
| 09:48:45 |
31.62 |
4 |
3234 |
卖出 |
| 09:48:48 |
31.6 |
107 |
3341 |
卖出 |
| 09:49:00 |
31.57 |
2 |
3343 |
卖出 |
| 09:49:03 |
31.57 |
1 |
3344 |
卖出 |
| 09:49:06 |
31.57 |
2 |
3346 |
卖出 |
| 09:49:09 |
31.57 |
5 |
3351 |
卖出 |
| 09:49:12 |
31.57 |
2 |
3353 |
卖出 |
| 09:49:15 |
31.57 |
7 |
3360 |
卖出 |
| 09:49:18 |
31.56 |
3 |
3363 |
卖出 |
| 09:49:24 |
31.56 |
1 |
3364 |
卖出 |
| 09:49:27 |
31.57 |
11 |
3375 |
买入 |
| 09:49:30 |
31.56 |
10 |
3385 |
卖出 |
| 09:49:33 |
31.57 |
5 |
3390 |
买入 |
| 09:49:48 |
31.56 |
2 |
3392 |
卖出 |
| 09:49:54 |
31.56 |
1 |
3393 |
卖出 |
| 09:50:06 |
31.57 |
1 |
3394 |
买入 |
| 09:50:09 |
31.56 |
27 |
3421 |
卖出 |
| 09:50:15 |
31.57 |
3 |
3424 |
买入 |
| 09:50:18 |
31.55 |
38 |
3462 |
卖出 |
| 09:50:21 |
31.55 |
6 |
3468 |
卖出 |
| 09:50:24 |
31.5 |
1 |
3469 |
卖出 |
| 09:50:33 |
31.53 |
2 |
3471 |
买入 |
| 09:50:36 |
31.56 |
1 |
3472 |
买入 |
| 09:50:42 |
31.55 |
1 |
3473 |
卖出 |
| 09:50:51 |
31.55 |
6 |
3479 |
卖出 |
| 09:51:00 |
31.55 |
6 |
3485 |
卖出 |
| 09:51:06 |
31.57 |
62 |
3547 |
买入 |
| 09:51:09 |
31.6 |
3 |
3550 |
买入 |
| 09:51:27 |
31.6 |
13 |
3563 |
卖出 |
| 09:51:39 |
31.6 |
2 |
3565 |
买入 |
| 09:51:45 |
31.6 |
3 |
3568 |
买入 |
| 09:51:51 |
31.59 |
1 |
3569 |
卖出 |
| 09:51:54 |
31.59 |
2 |
3571 |
卖出 |
| 09:52:03 |
31.58 |
1 |
3572 |
卖出 |
| 09:52:09 |
31.59 |
1 |
3573 |
买入 |
| 09:52:18 |
31.59 |
4 |
3577 |
买入 |
| 09:52:30 |
31.58 |
6 |
3583 |
卖出 |
| 09:52:48 |
31.58 |
4 |
3587 |
卖出 |
| 09:52:51 |
31.58 |
5 |
3592 |
卖出 |
| 09:52:57 |
31.6 |
4 |
3596 |
买入 |
| 09:53:12 |
31.57 |
1 |
3597 |
卖出 |
| 09:53:18 |
31.57 |
1 |
3598 |
卖出 |
| 09:53:24 |
31.57 |
2 |
3600 |
卖出 |
| 09:53:27 |
31.57 |
1 |
3601 |
卖出 |
| 09:53:30 |
31.57 |
3 |
3604 |
卖出 |
| 09:53:39 |
31.58 |
6 |
3610 |
买入 |
| 09:53:42 |
31.57 |
1 |
3611 |
卖出 |
| 09:53:45 |
31.57 |
1 |
3612 |
卖出 |
| 09:54:00 |
31.57 |
1 |
3613 |
卖出 |
| 09:54:03 |
31.59 |
1 |
3614 |
买入 |
| 09:54:09 |
31.57 |
1 |
3615 |
卖出 |
| 09:54:12 |
31.57 |
1 |
3616 |
卖出 |
| 09:54:15 |
31.56 |
10 |
3626 |
卖出 |
| 09:54:21 |
31.6 |
25 |
3651 |
买入 |
| 09:54:54 |
31.6 |
12 |
3663 |
卖出 |
| 09:55:00 |
31.6 |
16 |
3679 |
卖出 |
| 09:55:03 |
31.6 |
1 |
3680 |
卖出 |
| 09:55:09 |
31.57 |
1 |
3681 |
卖出 |
| 09:55:12 |
31.57 |
2 |
3683 |
卖出 |
| 09:55:15 |
31.57 |
2 |
3685 |
卖出 |
| 09:55:18 |
31.56 |
4 |
3689 |
卖出 |
| 09:55:21 |
31.57 |
1 |
3690 |
买入 |