水井坊[600779]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
99.29 |
2 |
2 |
集合竞价 |
| 09:15:10 |
99.5 |
21 |
21 |
集合竞价 |
| 09:16:48 |
101 |
68 |
68 |
集合竞价 |
| 09:24:19 |
100.99 |
141 |
141 |
集合竞价 |
| 09:24:28 |
100.97 |
142 |
142 |
集合竞价 |
| 09:24:37 |
100.9 |
144 |
144 |
集合竞价 |
| 09:24:43 |
100.88 |
144 |
144 |
集合竞价 |
| 09:24:52 |
100.5 |
146 |
146 |
集合竞价 |
| 09:24:55 |
100.27 |
148 |
148 |
集合竞价 |
| 09:24:58 |
100.26 |
148 |
148 |
集合竞价 |
| 09:25:02 |
100.63 |
224 |
372 |
卖出 |
| 09:30:01 |
100.63 |
34 |
406 |
卖出 |
| 09:30:04 |
100.63 |
143 |
549 |
买入 |
| 09:30:07 |
100.3 |
43 |
592 |
卖出 |
| 09:30:10 |
100.59 |
69 |
661 |
买入 |
| 09:30:13 |
100.39 |
69 |
730 |
买入 |
| 09:30:16 |
100.4 |
20 |
750 |
买入 |
| 09:30:19 |
100.59 |
9 |
759 |
买入 |
| 09:30:22 |
100.46 |
4 |
763 |
卖出 |
| 09:30:25 |
100.59 |
13 |
776 |
买入 |
| 09:30:28 |
100.59 |
1 |
777 |
买入 |
| 09:30:31 |
100.59 |
11 |
788 |
买入 |
| 09:30:34 |
100.65 |
138 |
926 |
买入 |
| 09:30:37 |
100.66 |
36 |
962 |
买入 |
| 09:30:40 |
100.82 |
50 |
1012 |
买入 |
| 09:30:43 |
100.89 |
22 |
1034 |
买入 |
| 09:30:46 |
100.81 |
61 |
1095 |
卖出 |
| 09:30:49 |
100.99 |
8 |
1103 |
卖出 |
| 09:30:52 |
100.85 |
40 |
1143 |
卖出 |
| 09:30:55 |
100.92 |
15 |
1158 |
买入 |
| 09:30:58 |
100.99 |
56 |
1214 |
买入 |
| 09:31:01 |
100.99 |
33 |
1247 |
买入 |
| 09:31:04 |
100.85 |
14 |
1261 |
卖出 |
| 09:31:07 |
100.81 |
23 |
1284 |
卖出 |
| 09:31:10 |
100.85 |
8 |
1292 |
卖出 |
| 09:31:13 |
100.85 |
27 |
1319 |
买入 |
| 09:31:16 |
100.81 |
24 |
1343 |
卖出 |
| 09:31:19 |
100.76 |
21 |
1364 |
卖出 |
| 09:31:22 |
100.6 |
13 |
1377 |
卖出 |
| 09:31:25 |
100.66 |
52 |
1429 |
买入 |
| 09:31:28 |
100.59 |
16 |
1445 |
卖出 |
| 09:31:31 |
100.59 |
40 |
1485 |
卖出 |
| 09:31:34 |
100.5 |
49 |
1534 |
卖出 |
| 09:31:37 |
100.58 |
10 |
1544 |
买入 |
| 09:31:40 |
100.5 |
9 |
1553 |
卖出 |
| 09:31:43 |
100.59 |
5 |
1558 |
买入 |
| 09:31:46 |
100.59 |
24 |
1582 |
买入 |
| 09:31:49 |
100.58 |
17 |
1599 |
卖出 |
| 09:31:52 |
100.66 |
12 |
1611 |
买入 |
| 09:31:55 |
100.66 |
19 |
1630 |
买入 |
| 09:31:58 |
100.66 |
16 |
1646 |
卖出 |
| 09:32:01 |
100.77 |
1 |
1647 |
买入 |
| 09:32:04 |
100.68 |
13 |
1660 |
卖出 |
| 09:32:07 |
100.81 |
29 |
1689 |
买入 |
| 09:32:10 |
100.77 |
50 |
1739 |
卖出 |
| 09:32:13 |
100.9 |
30 |
1769 |
买入 |
| 09:32:16 |
100.9 |
14 |
1783 |
买入 |
| 09:32:19 |
100.86 |
55 |
1838 |
卖出 |
| 09:32:22 |
100.84 |
31 |
1869 |
卖出 |
| 09:32:25 |
100.89 |
14 |
1883 |
买入 |
| 09:32:31 |
100.98 |
36 |
1919 |
买入 |
| 09:32:34 |
100.89 |
7 |
1926 |
卖出 |
| 09:32:37 |
100.85 |
20 |
1946 |
卖出 |
| 09:32:40 |
100.9 |
1 |
1947 |
买入 |
| 09:32:43 |
100.9 |
15 |
1962 |
卖出 |
| 09:32:46 |
100.9 |
4 |
1966 |
卖出 |
| 09:32:49 |
100.92 |
9 |
1975 |
买入 |
| 09:32:52 |
100.96 |
22 |
1997 |
买入 |
| 09:32:55 |
100.96 |
2 |
1999 |
买入 |
| 09:32:58 |
100.98 |
65 |
2064 |
买入 |
| 09:33:01 |
101.03 |
154 |
2218 |
买入 |
| 09:33:04 |
101.16 |
17 |
2235 |
买入 |
| 09:33:07 |
101.2 |
7 |
2242 |
买入 |
| 09:33:10 |
101.27 |
19 |
2261 |
买入 |
| 09:33:13 |
101.42 |
26 |
2287 |
买入 |
| 09:33:16 |
101.44 |
15 |
2302 |
买入 |
| 09:33:19 |
101.43 |
47 |
2349 |
卖出 |
| 09:33:22 |
101.49 |
57 |
2406 |
买入 |
| 09:33:25 |
101.5 |
38 |
2444 |
买入 |
| 09:33:28 |
101.5 |
28 |
2472 |
卖出 |
| 09:33:31 |
101.51 |
73 |
2545 |
买入 |
| 09:33:34 |
101.44 |
40 |
2585 |
卖出 |
| 09:33:37 |
101.43 |
7 |
2592 |
买入 |
| 09:33:40 |
101.28 |
16 |
2608 |
卖出 |
| 09:33:43 |
101.34 |
6 |
2614 |
买入 |
| 09:33:46 |
101.43 |
44 |
2658 |
买入 |
| 09:33:49 |
101.28 |
29 |
2687 |
卖出 |
| 09:33:52 |
101.28 |
35 |
2722 |
卖出 |
| 09:33:55 |
101.36 |
29 |
2751 |
买入 |
| 09:33:58 |
101.26 |
25 |
2776 |
卖出 |
| 09:34:01 |
101.26 |
7 |
2783 |
买入 |
| 09:34:04 |
101.28 |
25 |
2808 |
买入 |
| 09:34:07 |
101.21 |
7 |
2815 |
卖出 |
| 09:34:10 |
101.2 |
12 |
2827 |
卖出 |
| 09:34:13 |
101.09 |
14 |
2841 |
卖出 |
| 09:34:16 |
101.03 |
9 |
2850 |
卖出 |
| 09:34:19 |
101.01 |
17 |
2867 |
卖出 |
| 09:34:22 |
101 |
52 |
2919 |
卖出 |
| 09:34:25 |
100.93 |
2 |
2921 |
卖出 |
| 09:34:28 |
100.91 |
11 |
2932 |
卖出 |
| 09:34:31 |
100.91 |
1 |
2933 |
卖出 |
| 09:34:34 |
101.01 |
35 |
2968 |
买入 |
| 09:34:37 |
101.11 |
52 |
3020 |
买入 |
| 09:34:40 |
101 |
94 |
3114 |
卖出 |
| 09:34:43 |
101.05 |
12 |
3126 |
买入 |
| 09:34:46 |
101.01 |
56 |
3182 |
卖出 |
| 09:34:49 |
101.01 |
16 |
3198 |
卖出 |
| 09:34:52 |
101.02 |
50 |
3248 |
卖出 |
| 09:34:55 |
101.02 |
15 |
3263 |
卖出 |
| 09:34:58 |
101.03 |
3 |
3266 |
卖出 |
| 09:35:01 |
101.05 |
13 |
3279 |
买入 |
| 09:35:04 |
101.04 |
11 |
3290 |
卖出 |
| 09:35:07 |
100.91 |
43 |
3333 |
卖出 |
| 09:35:10 |
101.03 |
44 |
3377 |
买入 |
| 09:35:13 |
100.94 |
1 |
3378 |
卖出 |
| 09:35:16 |
101 |
2 |
3380 |
买入 |
| 09:35:19 |
101 |
18 |
3398 |
买入 |
| 09:35:22 |
101 |
26 |
3424 |
买入 |
| 09:35:25 |
101 |
4 |
3428 |
卖出 |
| 09:35:28 |
101 |
5 |
3433 |
卖出 |
| 09:35:31 |
101 |
8 |
3441 |
卖出 |
| 09:35:34 |
101.14 |
9 |
3450 |
买入 |
| 09:35:37 |
101.18 |
8 |
3458 |
买入 |
| 09:35:40 |
101.2 |
25 |
3483 |
买入 |
| 09:35:43 |
101.14 |
23 |
3506 |
卖出 |
| 09:35:46 |
101.2 |
20 |
3526 |
买入 |
| 09:35:49 |
101.2 |
3 |
3529 |
买入 |
| 09:35:52 |
101.14 |
23 |
3552 |
卖出 |
| 09:35:55 |
101.2 |
10 |
3562 |
买入 |
| 09:35:58 |
101.2 |
9 |
3571 |
买入 |
| 09:36:01 |
101.2 |
12 |
3583 |
卖出 |
| 09:36:04 |
101.2 |
10 |
3593 |
卖出 |
| 09:36:07 |
101.2 |
14 |
3607 |
买入 |
| 09:36:10 |
101.21 |
40 |
3647 |
买入 |
| 09:36:13 |
101.23 |
16 |
3663 |
买入 |
| 09:36:16 |
101.24 |
27 |
3690 |
买入 |
| 09:36:19 |
101.28 |
10 |
3700 |
买入 |
| 09:36:22 |
101.28 |
7 |
3707 |
买入 |
| 09:36:25 |
101.3 |
18 |
3725 |
买入 |
| 09:36:28 |
101.28 |
7 |
3732 |
买入 |
| 09:36:31 |
101.27 |
9 |
3741 |
买入 |
| 09:36:34 |
101.28 |
11 |
3752 |
买入 |
| 09:36:37 |
101.28 |
7 |
3759 |
买入 |
| 09:36:40 |
101.28 |
11 |
3770 |
卖出 |
| 09:36:43 |
101.3 |
15 |
3785 |
买入 |
| 09:36:46 |
101.33 |
9 |
3794 |
买入 |
| 09:36:49 |
101.41 |
25 |
3819 |
买入 |
| 09:36:52 |
101.49 |
6 |
3825 |
买入 |
| 09:36:55 |
101.49 |
57 |
3882 |
买入 |
| 09:36:58 |
101.49 |
24 |
3906 |
买入 |
| 09:37:01 |
101.41 |
20 |
3926 |
卖出 |
| 09:37:04 |
101.45 |
27 |
3953 |
买入 |
| 09:37:07 |
101.47 |
16 |
3969 |
买入 |
| 09:37:10 |
101.47 |
16 |
3985 |
卖出 |
| 09:37:13 |
101.41 |
24 |
4009 |
卖出 |
| 09:37:16 |
101.46 |
17 |
4026 |
买入 |
| 09:37:19 |
101.47 |
23 |
4049 |
买入 |
| 09:37:22 |
101.4 |
13 |
4062 |
卖出 |
| 09:37:25 |
101.33 |
6 |
4068 |
卖出 |
| 09:37:28 |
101.16 |
54 |
4122 |
卖出 |
| 09:37:31 |
101.37 |
50 |
4172 |
买入 |
| 09:37:34 |
101.37 |
12 |
4184 |
买入 |
| 09:37:37 |
101.37 |
3 |
4187 |
买入 |
| 09:37:40 |
101.36 |
8 |
4195 |
卖出 |
| 09:37:43 |
101.22 |
6 |
4201 |
卖出 |
| 09:37:46 |
101.22 |
7 |
4208 |
卖出 |
| 09:37:49 |
101.22 |
6 |
4214 |
买入 |
| 09:37:52 |
101.22 |
15 |
4229 |
买入 |
| 09:37:55 |
101.27 |
9 |
4238 |
买入 |
| 09:37:58 |
101.31 |
4 |
4242 |
买入 |
| 09:38:01 |
101.3 |
6 |
4248 |
卖出 |
| 09:38:04 |
101.28 |
6 |
4254 |
卖出 |
| 09:38:07 |
101.3 |
25 |
4279 |
买入 |
| 09:38:10 |
101.22 |
14 |
4293 |
卖出 |
| 09:38:13 |
101.22 |
50 |
4343 |
卖出 |
| 09:38:16 |
101.22 |
8 |
4351 |
买入 |
| 09:38:19 |
101.15 |
13 |
4364 |
卖出 |
| 09:38:22 |
101.16 |
18 |
4382 |
买入 |
| 09:38:25 |
101.16 |
6 |
4388 |
卖出 |
| 09:38:28 |
101.15 |
12 |
4400 |
卖出 |
| 09:38:31 |
101.18 |
14 |
4414 |
买入 |
| 09:38:34 |
101.17 |
8 |
4422 |
卖出 |
| 09:38:37 |
101.17 |
2 |
4424 |
卖出 |
| 09:38:40 |
101.17 |
8 |
4432 |
卖出 |
| 09:38:43 |
101.18 |
13 |
4445 |
卖出 |
| 09:38:46 |
101.23 |
5 |
4450 |
买入 |
| 09:38:49 |
101.19 |
6 |
4456 |
卖出 |
| 09:38:52 |
101.26 |
17 |
4473 |
买入 |
| 09:38:55 |
101.22 |
5 |
4478 |
卖出 |
| 09:38:58 |
101.17 |
45 |
4523 |
卖出 |
| 09:39:01 |
101.1 |
15 |
4538 |
卖出 |
| 09:39:04 |
100.9 |
270 |
4808 |
卖出 |
| 09:39:07 |
100.98 |
30 |
4838 |
买入 |
| 09:39:10 |
101.02 |
15 |
4853 |
买入 |
| 09:39:13 |
101 |
9 |
4862 |
卖出 |
| 09:39:16 |
101 |
13 |
4875 |
卖出 |
| 09:39:19 |
101.07 |
5 |
4880 |
买入 |
| 09:39:22 |
100.98 |
29 |
4909 |
卖出 |
| 09:39:25 |
101 |
11 |
4920 |
买入 |
| 09:39:28 |
101 |
10 |
4930 |
卖出 |
| 09:39:31 |
101 |
16 |
4946 |
卖出 |
| 09:39:34 |
101 |
16 |
4962 |
卖出 |
| 09:39:37 |
101.02 |
5 |
4967 |
买入 |
| 09:39:40 |
101 |
9 |
4976 |
卖出 |
| 09:39:43 |
101 |
7 |
4983 |
买入 |
| 09:39:46 |
101.01 |
11 |
4994 |
买入 |
| 09:39:49 |
101.06 |
23 |
5017 |
买入 |
| 09:39:52 |
101.06 |
1 |
5018 |
卖出 |
| 09:39:55 |
101.04 |
10 |
5028 |
卖出 |
| 09:40:01 |
101.07 |
27 |
5055 |
买入 |
| 09:40:04 |
101 |
1 |
5056 |
卖出 |
| 09:40:10 |
101.06 |
24 |
5080 |
买入 |
| 09:40:13 |
101.02 |
4 |
5084 |
卖出 |
| 09:40:19 |
101 |
10 |
5094 |
卖出 |
| 09:40:22 |
101.02 |
4 |
5098 |
买入 |
| 09:40:25 |
100.98 |
6 |
5104 |
卖出 |
| 09:40:28 |
101 |
5 |
5109 |
买入 |
| 09:40:31 |
100.99 |
50 |
5159 |
卖出 |
| 09:40:34 |
100.91 |
13 |
5172 |
卖出 |
| 09:40:37 |
100.88 |
15 |
5187 |
卖出 |
| 09:40:40 |
100.84 |
15 |
5202 |
卖出 |
| 09:40:43 |
100.8 |
5 |
5207 |
卖出 |
| 09:40:46 |
100.8 |
4 |
5211 |
卖出 |
| 09:40:49 |
100.8 |
32 |
5243 |
买入 |
| 09:40:52 |
100.7 |
1 |
5244 |
卖出 |
| 09:40:55 |
100.8 |
11 |
5255 |
买入 |
| 09:40:58 |
100.9 |
37 |
5292 |
买入 |
| 09:41:01 |
101.1 |
67 |
5359 |
买入 |
| 09:41:04 |
101.1 |
16 |
5375 |
买入 |
| 09:41:07 |
101.06 |
7 |
5382 |
卖出 |
| 09:41:10 |
101.02 |
7 |
5389 |
卖出 |
| 09:41:13 |
101.07 |
6 |
5395 |
买入 |
| 09:41:16 |
100.99 |
7 |
5402 |
卖出 |
| 09:41:19 |
100.96 |
7 |
5409 |
卖出 |
| 09:41:22 |
101 |
6 |
5415 |
买入 |
| 09:41:25 |
101 |
10 |
5425 |
买入 |
| 09:41:28 |
101 |
5 |
5430 |
买入 |
| 09:41:31 |
100.91 |
9 |
5439 |
卖出 |
| 09:41:34 |
100.92 |
2 |
5441 |
买入 |
| 09:41:40 |
101 |
31 |
5472 |
买入 |
| 09:41:43 |
100.9 |
49 |
5521 |
卖出 |
| 09:41:46 |
101 |
12 |
5533 |
买入 |
| 09:41:52 |
101.07 |
65 |
5598 |
买入 |
| 09:41:55 |
101.11 |
58 |
5656 |
买入 |
| 09:41:58 |
101.1 |
2 |
5658 |
卖出 |
| 09:42:01 |
101.14 |
5 |
5663 |
买入 |
| 09:42:04 |
101.15 |
5 |
5668 |
买入 |
| 09:42:07 |
101.1 |
15 |
5683 |
卖出 |
| 09:42:10 |
101 |
23 |
5706 |
卖出 |
| 09:42:13 |
101.1 |
18 |
5724 |
买入 |
| 09:42:16 |
101.06 |
18 |
5742 |
卖出 |
| 09:42:19 |
101.14 |
11 |
5753 |
买入 |
| 09:42:22 |
101.14 |
11 |
5764 |
卖出 |
| 09:42:25 |
101.05 |
5 |
5769 |
卖出 |
| 09:42:28 |
101.05 |
21 |
5790 |
买入 |
| 09:42:31 |
101.06 |
1 |
5791 |
买入 |
| 09:42:34 |
101.05 |
4 |
5795 |
卖出 |
| 09:42:37 |
101.07 |
2 |
5797 |
卖出 |
| 09:42:40 |
101 |
7 |
5804 |
卖出 |
| 09:42:43 |
101 |
3 |
5807 |
卖出 |
| 09:42:46 |
101.07 |
1 |
5808 |
买入 |
| 09:42:49 |
101 |
16 |
5824 |
卖出 |
| 09:42:55 |
101.01 |
1 |
5825 |
卖出 |
| 09:42:58 |
101.06 |
4 |
5829 |
买入 |
| 09:43:01 |
101.01 |
8 |
5837 |
卖出 |
| 09:43:04 |
101.01 |
6 |
5843 |
买入 |
| 09:43:07 |
101.01 |
23 |
5866 |
买入 |
| 09:43:10 |
101.03 |
15 |
5881 |
买入 |
| 09:43:16 |
101.01 |
4 |
5885 |
卖出 |
| 09:43:22 |
101.03 |
2 |
5887 |
卖出 |
| 09:43:25 |
100.99 |
122 |
6009 |
卖出 |
| 09:43:28 |
101 |
4 |
6013 |
买入 |
| 09:43:31 |
100.99 |
46 |
6059 |
卖出 |
| 09:43:34 |
100.92 |
3 |
6062 |
卖出 |
| 09:43:37 |
100.98 |
2 |
6064 |
买入 |
| 09:43:40 |
100.92 |
2 |
6066 |
卖出 |
| 09:43:46 |
100.92 |
4 |
6070 |
卖出 |
| 09:43:49 |
100.92 |
4 |
6074 |
卖出 |
| 09:43:52 |
100.92 |
1 |
6075 |
卖出 |
| 09:43:58 |
100.9 |
14 |
6089 |
卖出 |
| 09:44:01 |
100.91 |
17 |
6106 |
买入 |
| 09:44:04 |
100.91 |
7 |
6113 |
卖出 |
| 09:44:07 |
100.88 |
4 |
6117 |
卖出 |
| 09:44:10 |
100.9 |
12 |
6129 |
买入 |
| 09:44:13 |
100.9 |
3 |
6132 |
买入 |
| 09:44:16 |
100.91 |
52 |
6184 |
买入 |
| 09:44:19 |
100.98 |
18 |
6202 |
买入 |
| 09:44:22 |
101 |
24 |
6226 |
买入 |
| 09:44:25 |
101.01 |
9 |
6235 |
买入 |
| 09:44:28 |
101.01 |
1 |
6236 |
卖出 |
| 09:44:31 |
101.01 |
1 |
6237 |
卖出 |
| 09:44:34 |
101 |
8 |
6245 |
卖出 |
| 09:44:40 |
101 |
4 |
6249 |
买入 |
| 09:44:43 |
100.97 |
1 |
6250 |
卖出 |
| 09:44:49 |
100.97 |
2 |
6252 |
买入 |
| 09:44:55 |
100.97 |
4 |
6256 |
买入 |
| 09:44:58 |
101 |
10 |
6266 |
买入 |
| 09:45:01 |
101.08 |
53 |
6319 |
买入 |
| 09:45:04 |
101.09 |
6 |
6325 |
买入 |
| 09:45:07 |
101.16 |
100 |
6425 |
买入 |