华致酒行[300755]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
45.33 |
8 |
8 |
集合竞价 |
| 09:16:06 |
45.5 |
8 |
8 |
集合竞价 |
| 09:16:42 |
45.33 |
8 |
8 |
集合竞价 |
| 09:22:00 |
45.35 |
11 |
11 |
集合竞价 |
| 09:22:27 |
45.45 |
11 |
11 |
集合竞价 |
| 09:23:30 |
45.6 |
11 |
11 |
集合竞价 |
| 09:24:51 |
45.63 |
11 |
11 |
集合竞价 |
| 09:25:00 |
45.72 |
11 |
11 |
集合竞价 |
| 09:25:03 |
45.74 |
11 |
22 |
买入 |
| 09:30:03 |
46.01 |
6 |
28 |
买入 |
| 09:30:09 |
46.19 |
12 |
40 |
买入 |
| 09:30:12 |
46.01 |
38 |
78 |
卖出 |
| 09:30:15 |
46 |
50 |
128 |
卖出 |
| 09:30:18 |
45.76 |
19 |
147 |
卖出 |
| 09:30:21 |
45.96 |
3 |
150 |
买入 |
| 09:30:24 |
45.76 |
2 |
152 |
卖出 |
| 09:30:27 |
45.76 |
5 |
157 |
卖出 |
| 09:30:30 |
45.76 |
7 |
164 |
卖出 |
| 09:30:33 |
45.72 |
20 |
184 |
卖出 |
| 09:30:36 |
45.76 |
6 |
190 |
买入 |
| 09:30:39 |
45.76 |
5 |
195 |
卖出 |
| 09:30:42 |
45.76 |
1 |
196 |
卖出 |
| 09:30:45 |
45.73 |
1 |
197 |
卖出 |
| 09:30:54 |
45.82 |
5 |
202 |
买入 |
| 09:30:57 |
45.88 |
59 |
261 |
买入 |
| 09:31:00 |
45.93 |
2 |
263 |
买入 |
| 09:31:03 |
45.88 |
6 |
269 |
卖出 |
| 09:31:09 |
45.96 |
5 |
274 |
买入 |
| 09:31:15 |
45.88 |
16 |
290 |
卖出 |
| 09:31:18 |
45.93 |
34 |
324 |
买入 |
| 09:31:21 |
45.87 |
3 |
327 |
卖出 |
| 09:31:24 |
45.83 |
3 |
330 |
卖出 |
| 09:31:30 |
45.91 |
1 |
331 |
买入 |
| 09:31:36 |
45.88 |
2 |
333 |
卖出 |
| 09:31:39 |
45.88 |
1 |
334 |
买入 |
| 09:31:42 |
45.92 |
3 |
337 |
买入 |
| 09:31:45 |
45.88 |
9 |
346 |
卖出 |
| 09:31:48 |
45.84 |
5 |
351 |
卖出 |
| 09:31:51 |
45.88 |
4 |
355 |
卖出 |
| 09:31:54 |
45.88 |
3 |
358 |
买入 |
| 09:32:00 |
45.95 |
9 |
367 |
买入 |
| 09:32:03 |
45.95 |
3 |
370 |
买入 |
| 09:32:06 |
45.93 |
1 |
371 |
卖出 |
| 09:32:09 |
45.93 |
3 |
374 |
卖出 |
| 09:32:12 |
45.88 |
7 |
381 |
卖出 |
| 09:32:15 |
45.84 |
3 |
384 |
卖出 |
| 09:32:18 |
45.83 |
2 |
386 |
卖出 |
| 09:32:21 |
45.83 |
5 |
391 |
卖出 |
| 09:32:24 |
45.83 |
8 |
399 |
买入 |
| 09:32:27 |
45.82 |
8 |
407 |
卖出 |
| 09:32:30 |
45.81 |
14 |
421 |
买入 |
| 09:32:33 |
45.78 |
1 |
422 |
卖出 |
| 09:32:36 |
45.83 |
3 |
425 |
买入 |
| 09:32:39 |
45.78 |
1 |
426 |
卖出 |
| 09:32:42 |
45.84 |
3 |
429 |
买入 |
| 09:32:54 |
45.84 |
2 |
431 |
卖出 |
| 09:33:00 |
45.84 |
1 |
432 |
卖出 |
| 09:33:03 |
45.84 |
1 |
433 |
卖出 |
| 09:33:06 |
45.9 |
11 |
444 |
买入 |
| 09:33:09 |
45.89 |
9 |
453 |
卖出 |
| 09:33:12 |
46.04 |
85 |
538 |
买入 |
| 09:33:15 |
46.01 |
2 |
540 |
卖出 |
| 09:33:18 |
46.2 |
67 |
607 |
买入 |
| 09:33:21 |
46.11 |
1 |
608 |
卖出 |
| 09:33:24 |
46.09 |
8 |
616 |
卖出 |
| 09:33:27 |
46.11 |
6 |
622 |
卖出 |
| 09:33:30 |
46.11 |
2 |
624 |
卖出 |
| 09:33:33 |
46.11 |
7 |
631 |
卖出 |
| 09:33:36 |
46.11 |
1 |
632 |
卖出 |
| 09:33:39 |
46.11 |
14 |
646 |
卖出 |
| 09:33:42 |
46.11 |
5 |
651 |
卖出 |
| 09:33:45 |
46.09 |
3 |
654 |
卖出 |
| 09:33:48 |
46.11 |
2 |
656 |
卖出 |
| 09:33:51 |
46.13 |
5 |
661 |
买入 |
| 09:33:54 |
46.18 |
3 |
664 |
买入 |
| 09:34:09 |
46.19 |
21 |
685 |
买入 |
| 09:34:12 |
46.19 |
11 |
696 |
卖出 |
| 09:34:15 |
46.08 |
5 |
701 |
卖出 |
| 09:34:18 |
46.02 |
20 |
721 |
卖出 |
| 09:34:21 |
46.04 |
3 |
724 |
买入 |
| 09:34:24 |
45.99 |
2 |
726 |
卖出 |
| 09:34:27 |
46.01 |
2 |
728 |
买入 |
| 09:34:30 |
45.99 |
1 |
729 |
卖出 |
| 09:34:33 |
45.99 |
2 |
731 |
卖出 |
| 09:34:45 |
46 |
3 |
734 |
买入 |
| 09:34:51 |
45.9 |
1 |
735 |
卖出 |
| 09:34:54 |
46.01 |
3 |
738 |
买入 |
| 09:35:06 |
46.02 |
4 |
742 |
买入 |
| 09:35:09 |
46 |
7 |
749 |
卖出 |
| 09:35:12 |
46 |
5 |
754 |
卖出 |
| 09:35:15 |
45.91 |
5 |
759 |
卖出 |
| 09:35:18 |
45.91 |
1 |
760 |
卖出 |
| 09:35:21 |
46.01 |
22 |
782 |
买入 |
| 09:35:27 |
45.99 |
2 |
784 |
买入 |
| 09:35:30 |
46.02 |
2 |
786 |
买入 |
| 09:35:39 |
46.02 |
3 |
789 |
买入 |
| 09:35:42 |
45.99 |
2 |
791 |
卖出 |
| 09:35:48 |
45.99 |
2 |
793 |
卖出 |
| 09:35:54 |
46.07 |
1 |
794 |
买入 |
| 09:36:00 |
46.15 |
2 |
796 |
买入 |
| 09:36:03 |
46.13 |
1 |
797 |
买入 |
| 09:36:06 |
46.15 |
10 |
807 |
买入 |
| 09:36:09 |
46.15 |
2 |
809 |
卖出 |
| 09:36:12 |
46.15 |
7 |
816 |
卖出 |
| 09:36:15 |
46.15 |
2 |
818 |
卖出 |
| 09:36:18 |
46.11 |
15 |
833 |
卖出 |
| 09:36:21 |
46.11 |
2 |
835 |
买入 |
| 09:36:24 |
46.07 |
3 |
838 |
卖出 |
| 09:36:27 |
46.08 |
3 |
841 |
买入 |
| 09:36:30 |
46.07 |
2 |
843 |
卖出 |
| 09:36:33 |
46.08 |
18 |
861 |
买入 |
| 09:36:36 |
46.07 |
15 |
876 |
卖出 |
| 09:36:39 |
46.11 |
3 |
879 |
买入 |
| 09:36:42 |
46.08 |
1 |
880 |
卖出 |
| 09:36:45 |
46.15 |
3 |
883 |
买入 |
| 09:36:48 |
46.2 |
31 |
914 |
买入 |
| 09:36:51 |
46.19 |
1 |
915 |
卖出 |
| 09:36:54 |
46.16 |
3 |
918 |
卖出 |
| 09:37:09 |
46.16 |
19 |
937 |
卖出 |
| 09:37:12 |
46.24 |
1 |
938 |
买入 |
| 09:37:15 |
46.15 |
4 |
942 |
卖出 |
| 09:37:18 |
46.14 |
2 |
944 |
卖出 |
| 09:37:21 |
46.13 |
1 |
945 |
卖出 |
| 09:37:24 |
46.23 |
53 |
998 |
买入 |
| 09:37:27 |
46.3 |
55 |
1053 |
买入 |
| 09:37:30 |
46.14 |
5 |
1058 |
卖出 |
| 09:37:33 |
46.14 |
6 |
1064 |
卖出 |
| 09:37:36 |
46.13 |
2 |
1066 |
卖出 |
| 09:37:39 |
46.15 |
1 |
1067 |
卖出 |
| 09:37:42 |
46.15 |
1 |
1068 |
卖出 |
| 09:37:51 |
46.15 |
60 |
1128 |
卖出 |
| 09:37:57 |
46.15 |
5 |
1133 |
卖出 |
| 09:38:09 |
46.16 |
2 |
1135 |
卖出 |
| 09:38:12 |
46.16 |
2 |
1137 |
卖出 |
| 09:38:15 |
46.16 |
10 |
1147 |
卖出 |
| 09:38:18 |
46.25 |
88 |
1235 |
买入 |
| 09:38:24 |
46.1 |
10 |
1245 |
卖出 |
| 09:38:36 |
46.1 |
2 |
1247 |
卖出 |
| 09:38:39 |
46.21 |
1 |
1248 |
买入 |
| 09:38:42 |
46.1 |
1 |
1249 |
卖出 |
| 09:38:57 |
46.1 |
7 |
1256 |
卖出 |
| 09:39:03 |
46.1 |
1 |
1257 |
卖出 |
| 09:39:09 |
46.1 |
3 |
1260 |
卖出 |
| 09:39:12 |
46.1 |
1 |
1261 |
卖出 |
| 09:39:15 |
46.07 |
10 |
1271 |
卖出 |
| 09:39:18 |
46.07 |
3 |
1274 |
卖出 |
| 09:39:21 |
46.12 |
6 |
1280 |
买入 |
| 09:39:33 |
46.03 |
2 |
1282 |
卖出 |
| 09:39:36 |
46.04 |
2 |
1284 |
买入 |
| 09:39:39 |
46.02 |
3 |
1287 |
卖出 |
| 09:39:42 |
46.02 |
3 |
1290 |
卖出 |
| 09:39:45 |
46.04 |
3 |
1293 |
买入 |
| 09:39:57 |
46.1 |
2 |
1295 |
买入 |
| 09:40:00 |
46.1 |
1 |
1296 |
买入 |
| 09:40:03 |
46.1 |
6 |
1302 |
买入 |
| 09:40:06 |
46.17 |
8 |
1310 |
买入 |
| 09:40:09 |
46.1 |
2 |
1312 |
卖出 |
| 09:40:12 |
46.23 |
4 |
1316 |
买入 |
| 09:40:18 |
46.12 |
8 |
1324 |
卖出 |
| 09:40:21 |
46.12 |
10 |
1334 |
卖出 |
| 09:40:24 |
46.21 |
2 |
1336 |
买入 |
| 09:40:27 |
46.22 |
4 |
1340 |
买入 |
| 09:40:30 |
46.13 |
1 |
1341 |
卖出 |
| 09:40:33 |
46.24 |
1 |
1342 |
买入 |
| 09:40:36 |
46.13 |
1 |
1343 |
卖出 |
| 09:40:45 |
46.24 |
1 |
1344 |
买入 |
| 09:40:48 |
46.24 |
1 |
1345 |
买入 |
| 09:40:54 |
46.23 |
1 |
1346 |
买入 |
| 09:41:03 |
46.23 |
1 |
1347 |
买入 |
| 09:41:06 |
46.24 |
4 |
1351 |
买入 |
| 09:41:09 |
46.23 |
9 |
1360 |
卖出 |
| 09:41:12 |
46.23 |
54 |
1414 |
卖出 |
| 09:41:15 |
46.24 |
15 |
1429 |
买入 |
| 09:41:18 |
46.24 |
11 |
1440 |
卖出 |
| 09:41:21 |
46.25 |
1 |
1441 |
买入 |
| 09:41:24 |
46.26 |
2 |
1443 |
买入 |
| 09:41:27 |
46.25 |
12 |
1455 |
卖出 |
| 09:41:33 |
46.25 |
16 |
1471 |
买入 |
| 09:41:36 |
46.25 |
4 |
1475 |
买入 |
| 09:41:39 |
46.24 |
7 |
1482 |
卖出 |
| 09:41:42 |
46.25 |
13 |
1495 |
买入 |
| 09:41:45 |
46.26 |
37 |
1532 |
买入 |
| 09:41:48 |
46.26 |
3 |
1535 |
卖出 |
| 09:41:51 |
46.25 |
8 |
1543 |
卖出 |
| 09:41:54 |
46.29 |
8 |
1551 |
买入 |
| 09:41:57 |
46.25 |
8 |
1559 |
卖出 |
| 09:42:00 |
46.25 |
1 |
1560 |
卖出 |
| 09:42:03 |
46.29 |
2 |
1562 |
买入 |
| 09:42:12 |
46.25 |
35 |
1597 |
卖出 |
| 09:42:15 |
46.13 |
7 |
1604 |
卖出 |
| 09:42:18 |
46.11 |
13 |
1617 |
卖出 |
| 09:42:24 |
46.23 |
2 |
1619 |
买入 |
| 09:42:30 |
46.1 |
1 |
1620 |
卖出 |
| 09:42:36 |
46.1 |
4 |
1624 |
卖出 |
| 09:42:39 |
46.1 |
5 |
1629 |
卖出 |
| 09:43:00 |
46.1 |
3 |
1632 |
卖出 |
| 09:43:03 |
46.17 |
22 |
1654 |
买入 |
| 09:43:09 |
46.05 |
2 |
1656 |
卖出 |
| 09:43:12 |
46.04 |
14 |
1670 |
卖出 |
| 09:43:18 |
45.99 |
6 |
1676 |
卖出 |
| 09:43:21 |
45.99 |
1 |
1677 |
卖出 |
| 09:43:27 |
45.93 |
4 |
1681 |
卖出 |
| 09:43:39 |
45.93 |
3 |
1684 |
卖出 |
| 09:43:45 |
45.9 |
10 |
1694 |
卖出 |
| 09:43:48 |
45.89 |
1 |
1695 |
卖出 |
| 09:43:51 |
45.89 |
1 |
1696 |
卖出 |
| 09:43:54 |
45.8 |
1 |
1697 |
卖出 |
| 09:43:57 |
45.8 |
1 |
1698 |
卖出 |
| 09:44:03 |
45.8 |
10 |
1708 |
卖出 |
| 09:44:09 |
45.81 |
1 |
1709 |
卖出 |
| 09:44:21 |
45.86 |
4 |
1713 |
买入 |
| 09:44:27 |
45.86 |
11 |
1724 |
买入 |
| 09:44:33 |
45.85 |
6 |
1730 |
卖出 |
| 09:44:36 |
45.86 |
7 |
1737 |
买入 |
| 09:44:42 |
45.86 |
2 |
1739 |
卖出 |
| 09:44:45 |
45.86 |
2 |
1741 |
卖出 |
| 09:44:48 |
45.86 |
3 |
1744 |
卖出 |
| 09:44:57 |
45.89 |
16 |
1760 |
买入 |
| 09:45:00 |
45.89 |
2 |
1762 |
卖出 |
| 09:45:03 |
45.88 |
1 |
1763 |
卖出 |
| 09:45:06 |
45.91 |
3 |
1766 |
买入 |
| 09:45:09 |
45.91 |
3 |
1769 |
买入 |
| 09:45:15 |
45.93 |
2 |
1771 |
买入 |
| 09:45:18 |
45.93 |
23 |
1794 |
买入 |
| 09:45:24 |
45.94 |
5 |
1799 |
卖出 |
| 09:45:33 |
45.98 |
1 |
1800 |
买入 |
| 09:45:36 |
45.98 |
1 |
1801 |
买入 |
| 09:45:39 |
45.95 |
2 |
1803 |
卖出 |
| 09:45:42 |
45.95 |
3 |
1806 |
卖出 |
| 09:45:45 |
45.94 |
2 |
1808 |
卖出 |
| 09:45:48 |
45.94 |
1 |
1809 |
卖出 |
| 09:45:54 |
45.95 |
4 |
1813 |
买入 |
| 09:46:15 |
45.95 |
1 |
1814 |
卖出 |
| 09:46:18 |
45.95 |
1 |
1815 |
卖出 |
| 09:46:21 |
45.95 |
5 |
1820 |
卖出 |
| 09:46:24 |
45.95 |
6 |
1826 |
买入 |
| 09:46:27 |
45.91 |
9 |
1835 |
卖出 |
| 09:46:30 |
45.95 |
13 |
1848 |
买入 |
| 09:46:33 |
45.95 |
3 |
1851 |
卖出 |
| 09:46:36 |
45.95 |
1 |
1852 |
卖出 |
| 09:46:45 |
45.95 |
102 |
1954 |
卖出 |
| 09:46:48 |
45.95 |
3 |
1957 |
买入 |
| 09:46:51 |
45.89 |
9 |
1966 |
卖出 |
| 09:46:57 |
45.89 |
106 |
2072 |
卖出 |
| 09:47:03 |
45.95 |
22 |
2094 |
买入 |
| 09:47:06 |
45.89 |
1 |
2095 |
卖出 |
| 09:47:09 |
45.88 |
1 |
2096 |
卖出 |
| 09:47:12 |
45.89 |
6 |
2102 |
买入 |
| 09:47:15 |
45.9 |
2 |
2104 |
买入 |
| 09:47:21 |
45.9 |
2 |
2106 |
卖出 |
| 09:47:24 |
45.89 |
1 |
2107 |
卖出 |
| 09:47:30 |
45.89 |
1 |
2108 |
卖出 |
| 09:47:36 |
45.89 |
1 |
2109 |
卖出 |
| 09:47:39 |
45.89 |
7 |
2116 |
买入 |
| 09:47:42 |
45.88 |
5 |
2121 |
卖出 |
| 09:47:45 |
45.9 |
3 |
2124 |
买入 |
| 09:47:48 |
45.88 |
2 |
2126 |
卖出 |
| 09:47:51 |
45.9 |
7 |
2133 |
买入 |
| 09:47:54 |
45.97 |
17 |
2150 |
买入 |
| 09:47:57 |
45.97 |
2 |
2152 |
卖出 |
| 09:48:00 |
45.97 |
1 |
2153 |
卖出 |
| 09:48:09 |
45.97 |
56 |
2209 |
卖出 |
| 09:48:15 |
45.97 |
6 |
2215 |
卖出 |
| 09:48:18 |
45.97 |
30 |
2245 |
卖出 |
| 09:48:21 |
45.97 |
1 |
2246 |
买入 |
| 09:48:24 |
45.89 |
2 |
2248 |
卖出 |
| 09:48:27 |
45.97 |
3 |
2251 |
买入 |
| 09:48:30 |
45.88 |
1 |
2252 |
卖出 |
| 09:48:33 |
45.88 |
1 |
2253 |
卖出 |
| 09:48:42 |
45.97 |
1 |
2254 |
买入 |
| 09:48:45 |
45.97 |
1 |
2255 |
买入 |
| 09:48:48 |
45.97 |
2 |
2257 |
买入 |
| 09:48:51 |
45.97 |
1 |
2258 |
买入 |
| 09:48:57 |
45.97 |
1 |
2259 |
买入 |
| 09:49:06 |
45.91 |
1 |
2260 |
卖出 |
| 09:49:18 |
45.91 |
3 |
2263 |
卖出 |
| 09:49:24 |
45.9 |
23 |
2286 |
卖出 |
| 09:49:27 |
45.91 |
4 |
2290 |
卖出 |
| 09:49:30 |
45.91 |
2 |
2292 |
卖出 |
| 09:49:33 |
45.95 |
1 |
2293 |
买入 |
| 09:49:36 |
45.91 |
1 |
2294 |
卖出 |
| 09:49:39 |
45.95 |
3 |
2297 |
买入 |
| 09:49:45 |
45.91 |
1 |
2298 |
卖出 |
| 09:49:54 |
45.96 |
6 |
2304 |
买入 |
| 09:49:57 |
45.94 |
1 |
2305 |
买入 |
| 09:50:00 |
45.94 |
2 |
2307 |
买入 |
| 09:50:03 |
45.96 |
4 |
2311 |
买入 |
| 09:50:06 |
45.96 |
1 |
2312 |
买入 |
| 09:50:12 |
45.94 |
2 |
2314 |
卖出 |
| 09:50:15 |
45.94 |
3 |
2317 |
卖出 |
| 09:50:18 |
45.91 |
6 |
2323 |
卖出 |
| 09:50:21 |
45.89 |
95 |
2418 |
卖出 |
| 09:50:24 |
45.88 |
2 |
2420 |
卖出 |
| 09:50:27 |
45.81 |
2 |
2422 |
卖出 |
| 09:50:30 |
45.8 |
10 |
2432 |
卖出 |
| 09:50:33 |
45.8 |
30 |
2462 |
卖出 |
| 09:50:36 |
45.8 |
12 |
2474 |
卖出 |
| 09:50:39 |
45.8 |
7 |
2481 |
卖出 |
| 09:50:42 |
45.8 |
6 |
2487 |
卖出 |
| 09:50:45 |
45.8 |
23 |
2510 |
卖出 |