王府井[600859]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
28.45 |
68 |
68 |
集合竞价 |
| 09:15:10 |
28.15 |
101 |
101 |
集合竞价 |
| 09:17:13 |
28.14 |
103 |
103 |
集合竞价 |
| 09:23:55 |
28.1 |
113 |
113 |
集合竞价 |
| 09:24:10 |
28.09 |
132 |
132 |
集合竞价 |
| 09:24:13 |
28.06 |
181 |
181 |
集合竞价 |
| 09:24:40 |
28 |
226 |
226 |
集合竞价 |
| 09:25:06 |
28 |
314 |
540 |
买入 |
| 09:30:01 |
28 |
46 |
586 |
买入 |
| 09:30:04 |
28 |
81 |
667 |
买入 |
| 09:30:07 |
27.95 |
446 |
1113 |
卖出 |
| 09:30:10 |
27.95 |
168 |
1281 |
卖出 |
| 09:30:13 |
28.05 |
74 |
1355 |
买入 |
| 09:30:19 |
28.07 |
12 |
1367 |
买入 |
| 09:30:22 |
28.05 |
14 |
1381 |
买入 |
| 09:30:25 |
28.05 |
34 |
1415 |
买入 |
| 09:30:28 |
28.01 |
105 |
1520 |
卖出 |
| 09:30:31 |
28.02 |
39 |
1559 |
买入 |
| 09:30:34 |
27.95 |
2 |
1561 |
卖出 |
| 09:30:37 |
28 |
218 |
1779 |
买入 |
| 09:30:40 |
27.96 |
4 |
1783 |
卖出 |
| 09:30:43 |
27.99 |
32 |
1815 |
买入 |
| 09:30:46 |
27.9 |
281 |
2096 |
卖出 |
| 09:30:49 |
27.88 |
158 |
2254 |
卖出 |
| 09:30:52 |
27.9 |
257 |
2511 |
买入 |
| 09:30:55 |
27.98 |
25 |
2536 |
买入 |
| 09:30:58 |
27.9 |
19 |
2555 |
卖出 |
| 09:31:01 |
27.91 |
38 |
2593 |
买入 |
| 09:31:04 |
27.89 |
46 |
2639 |
卖出 |
| 09:31:07 |
27.98 |
10 |
2649 |
买入 |
| 09:31:10 |
27.96 |
9 |
2658 |
买入 |
| 09:31:13 |
27.97 |
46 |
2704 |
买入 |
| 09:31:16 |
28 |
68 |
2772 |
买入 |
| 09:31:19 |
28 |
51 |
2823 |
买入 |
| 09:31:22 |
28.04 |
4 |
2827 |
买入 |
| 09:31:25 |
28 |
9 |
2836 |
卖出 |
| 09:31:28 |
28 |
52 |
2888 |
卖出 |
| 09:31:31 |
28.01 |
61 |
2949 |
买入 |
| 09:31:34 |
27.99 |
30 |
2979 |
卖出 |
| 09:31:37 |
27.91 |
56 |
3035 |
卖出 |
| 09:31:40 |
28 |
62 |
3097 |
买入 |
| 09:31:43 |
28 |
31 |
3128 |
卖出 |
| 09:31:46 |
27.97 |
8 |
3136 |
卖出 |
| 09:31:49 |
28 |
14 |
3150 |
卖出 |
| 09:31:52 |
28 |
15 |
3165 |
买入 |
| 09:31:55 |
28 |
10 |
3175 |
买入 |
| 09:31:58 |
28 |
12 |
3187 |
买入 |
| 09:32:01 |
28 |
13 |
3200 |
买入 |
| 09:32:04 |
27.97 |
19 |
3219 |
卖出 |
| 09:32:07 |
28 |
7 |
3226 |
买入 |
| 09:32:10 |
27.98 |
6 |
3232 |
卖出 |
| 09:32:13 |
27.96 |
16 |
3248 |
卖出 |
| 09:32:16 |
27.95 |
16 |
3264 |
卖出 |
| 09:32:19 |
27.94 |
19 |
3283 |
卖出 |
| 09:32:22 |
27.91 |
57 |
3340 |
卖出 |
| 09:32:25 |
27.91 |
1 |
3341 |
卖出 |
| 09:32:28 |
27.91 |
3 |
3344 |
卖出 |
| 09:32:31 |
27.91 |
38 |
3382 |
卖出 |
| 09:32:34 |
27.91 |
8 |
3390 |
卖出 |
| 09:32:37 |
27.9 |
103 |
3493 |
卖出 |
| 09:32:40 |
27.92 |
6 |
3499 |
买入 |
| 09:32:43 |
27.94 |
3 |
3502 |
买入 |
| 09:32:46 |
27.95 |
23 |
3525 |
买入 |
| 09:32:49 |
27.95 |
38 |
3563 |
买入 |
| 09:32:52 |
27.95 |
9 |
3572 |
买入 |
| 09:32:55 |
27.94 |
23 |
3595 |
卖出 |
| 09:32:58 |
27.95 |
7 |
3602 |
买入 |
| 09:33:01 |
27.95 |
12 |
3614 |
买入 |
| 09:33:04 |
27.96 |
10 |
3624 |
买入 |
| 09:33:07 |
27.95 |
5 |
3629 |
卖出 |
| 09:33:10 |
27.94 |
2 |
3631 |
卖出 |
| 09:33:13 |
27.91 |
109 |
3740 |
卖出 |
| 09:33:16 |
27.94 |
2 |
3742 |
卖出 |
| 09:33:19 |
27.94 |
1 |
3743 |
买入 |
| 09:33:25 |
27.94 |
55 |
3798 |
买入 |
| 09:33:28 |
27.95 |
37 |
3835 |
买入 |
| 09:33:31 |
27.95 |
8 |
3843 |
买入 |
| 09:33:34 |
27.94 |
32 |
3875 |
卖出 |
| 09:33:37 |
27.95 |
14 |
3889 |
买入 |
| 09:33:40 |
27.95 |
87 |
3976 |
买入 |
| 09:33:43 |
27.96 |
93 |
4069 |
买入 |
| 09:33:46 |
27.99 |
4 |
4073 |
买入 |
| 09:33:49 |
28 |
16 |
4089 |
买入 |
| 09:33:58 |
28 |
8 |
4097 |
买入 |
| 09:34:01 |
27.99 |
24 |
4121 |
卖出 |
| 09:34:04 |
28 |
10 |
4131 |
买入 |
| 09:34:07 |
28.01 |
2 |
4133 |
买入 |
| 09:34:10 |
28 |
9 |
4142 |
卖出 |
| 09:34:13 |
28 |
24 |
4166 |
买入 |
| 09:34:16 |
28.01 |
10 |
4176 |
买入 |
| 09:34:19 |
28.03 |
2 |
4178 |
买入 |
| 09:34:22 |
27.99 |
88 |
4266 |
卖出 |
| 09:34:25 |
28 |
6 |
4272 |
买入 |
| 09:34:28 |
28 |
42 |
4314 |
买入 |
| 09:34:31 |
28 |
23 |
4337 |
买入 |
| 09:34:34 |
28 |
64 |
4401 |
买入 |
| 09:34:37 |
28.02 |
1 |
4402 |
买入 |
| 09:34:40 |
28 |
29 |
4431 |
卖出 |
| 09:34:43 |
28 |
5 |
4436 |
买入 |
| 09:34:46 |
28 |
33 |
4469 |
买入 |
| 09:34:49 |
27.97 |
74 |
4543 |
卖出 |
| 09:34:52 |
27.97 |
26 |
4569 |
买入 |
| 09:34:55 |
28 |
9 |
4578 |
买入 |
| 09:34:58 |
27.99 |
5 |
4583 |
卖出 |
| 09:35:01 |
28 |
9 |
4592 |
买入 |
| 09:35:04 |
27.99 |
2 |
4594 |
买入 |
| 09:35:07 |
28.02 |
73 |
4667 |
买入 |
| 09:35:10 |
27.99 |
3 |
4670 |
卖出 |
| 09:35:13 |
27.99 |
2 |
4672 |
买入 |
| 09:35:16 |
27.99 |
2 |
4674 |
卖出 |
| 09:35:19 |
28.03 |
2 |
4676 |
买入 |
| 09:35:22 |
28.04 |
22 |
4698 |
买入 |
| 09:35:25 |
28.04 |
4 |
4702 |
买入 |
| 09:35:28 |
28 |
1 |
4703 |
卖出 |
| 09:35:31 |
28.04 |
5 |
4708 |
买入 |
| 09:35:40 |
28 |
4 |
4712 |
卖出 |
| 09:35:46 |
28.03 |
36 |
4748 |
买入 |
| 09:35:49 |
28 |
16 |
4764 |
卖出 |
| 09:35:52 |
28.03 |
3 |
4767 |
买入 |
| 09:35:58 |
28.06 |
14 |
4781 |
买入 |
| 09:36:01 |
28.03 |
5 |
4786 |
卖出 |
| 09:36:04 |
28.06 |
12 |
4798 |
买入 |
| 09:36:07 |
28 |
39 |
4837 |
卖出 |
| 09:36:10 |
28.06 |
78 |
4915 |
买入 |
| 09:36:13 |
28.06 |
29 |
4944 |
卖出 |
| 09:36:19 |
28.06 |
3 |
4947 |
买入 |
| 09:36:25 |
28.06 |
4 |
4951 |
买入 |
| 09:36:28 |
28.02 |
15 |
4966 |
卖出 |
| 09:36:34 |
28.01 |
23 |
4989 |
卖出 |
| 09:36:37 |
28.07 |
7 |
4996 |
买入 |
| 09:36:43 |
28.01 |
11 |
5007 |
卖出 |
| 09:36:46 |
28.04 |
2 |
5009 |
买入 |
| 09:36:49 |
28.02 |
9 |
5018 |
卖出 |
| 09:36:52 |
28.02 |
1 |
5019 |
买入 |
| 09:36:58 |
28.03 |
1 |
5020 |
卖出 |
| 09:37:04 |
28.04 |
1 |
5021 |
买入 |
| 09:37:07 |
28.04 |
3 |
5024 |
卖出 |
| 09:37:10 |
28.06 |
2 |
5026 |
买入 |
| 09:37:13 |
28.04 |
4 |
5030 |
卖出 |
| 09:37:16 |
28.06 |
19 |
5049 |
买入 |
| 09:37:19 |
28.02 |
80 |
5129 |
卖出 |
| 09:37:22 |
28.02 |
66 |
5195 |
买入 |
| 09:37:28 |
28.01 |
135 |
5330 |
卖出 |
| 09:37:31 |
28.02 |
2 |
5332 |
买入 |
| 09:37:34 |
28.02 |
14 |
5346 |
卖出 |
| 09:37:37 |
28.02 |
10 |
5356 |
卖出 |
| 09:37:40 |
28.06 |
34 |
5390 |
买入 |
| 09:37:43 |
28.06 |
17 |
5407 |
买入 |
| 09:37:46 |
28.07 |
3 |
5410 |
买入 |
| 09:37:49 |
28.07 |
3 |
5413 |
买入 |
| 09:37:52 |
28.06 |
40 |
5453 |
卖出 |
| 09:37:55 |
28.06 |
11 |
5464 |
买入 |
| 09:37:58 |
28.05 |
53 |
5517 |
卖出 |
| 09:38:01 |
28.02 |
23 |
5540 |
卖出 |
| 09:38:04 |
28.02 |
10 |
5550 |
卖出 |
| 09:38:07 |
28.02 |
37 |
5587 |
卖出 |
| 09:38:10 |
28.01 |
22 |
5609 |
卖出 |
| 09:38:13 |
28.02 |
31 |
5640 |
买入 |
| 09:38:16 |
28 |
39 |
5679 |
卖出 |
| 09:38:19 |
28.02 |
5 |
5684 |
买入 |
| 09:38:22 |
28.01 |
18 |
5702 |
卖出 |
| 09:38:25 |
28.03 |
19 |
5721 |
买入 |
| 09:38:28 |
28.04 |
22 |
5743 |
买入 |
| 09:38:31 |
28.02 |
4 |
5747 |
卖出 |
| 09:38:34 |
28.05 |
30 |
5777 |
买入 |
| 09:38:37 |
28.05 |
4 |
5781 |
买入 |
| 09:38:40 |
28.06 |
86 |
5867 |
买入 |
| 09:38:43 |
28.06 |
71 |
5938 |
买入 |
| 09:38:46 |
28.08 |
50 |
5988 |
买入 |
| 09:38:49 |
28.09 |
10 |
5998 |
买入 |
| 09:38:52 |
28.1 |
26 |
6024 |
买入 |
| 09:38:55 |
28.1 |
27 |
6051 |
买入 |
| 09:38:58 |
28.11 |
8 |
6059 |
买入 |
| 09:39:01 |
28.1 |
3 |
6062 |
卖出 |
| 09:39:04 |
28.12 |
15 |
6077 |
买入 |
| 09:39:07 |
28.11 |
4 |
6081 |
卖出 |
| 09:39:10 |
28.11 |
14 |
6095 |
卖出 |
| 09:39:13 |
28.12 |
1 |
6096 |
买入 |
| 09:39:16 |
28.12 |
2 |
6098 |
买入 |
| 09:39:19 |
28.13 |
1 |
6099 |
买入 |
| 09:39:22 |
28.12 |
41 |
6140 |
卖出 |
| 09:39:25 |
28.13 |
1 |
6141 |
买入 |
| 09:39:28 |
28.13 |
2 |
6143 |
买入 |
| 09:39:31 |
28.14 |
16 |
6159 |
买入 |
| 09:39:37 |
28.14 |
38 |
6197 |
买入 |
| 09:39:40 |
28.12 |
21 |
6218 |
卖出 |
| 09:39:43 |
28.12 |
6 |
6224 |
卖出 |
| 09:39:46 |
28.12 |
6 |
6230 |
买入 |
| 09:39:49 |
28.12 |
2 |
6232 |
买入 |
| 09:39:52 |
28.12 |
33 |
6265 |
买入 |
| 09:39:55 |
28.11 |
32 |
6297 |
卖出 |
| 09:39:58 |
28.13 |
87 |
6384 |
买入 |
| 09:40:01 |
28.13 |
4 |
6388 |
卖出 |
| 09:40:04 |
28.11 |
123 |
6511 |
卖出 |
| 09:40:10 |
28.11 |
20 |
6531 |
卖出 |
| 09:40:13 |
28.1 |
71 |
6602 |
卖出 |
| 09:40:16 |
28.1 |
4 |
6606 |
卖出 |
| 09:40:19 |
28.1 |
5 |
6611 |
卖出 |
| 09:40:22 |
28.13 |
31 |
6642 |
买入 |
| 09:40:25 |
28.11 |
2 |
6644 |
卖出 |
| 09:40:28 |
28.13 |
18 |
6662 |
买入 |
| 09:40:31 |
28.1 |
3 |
6665 |
卖出 |
| 09:40:34 |
28.11 |
9 |
6674 |
卖出 |
| 09:40:40 |
28.13 |
27 |
6701 |
买入 |
| 09:40:43 |
28.1 |
40 |
6741 |
卖出 |
| 09:40:55 |
28.11 |
1 |
6742 |
卖出 |
| 09:41:01 |
28.11 |
23 |
6765 |
卖出 |
| 09:41:04 |
28.11 |
7 |
6772 |
卖出 |
| 09:41:07 |
28.11 |
6 |
6778 |
卖出 |
| 09:41:10 |
28.16 |
339 |
7117 |
买入 |
| 09:41:13 |
28.15 |
159 |
7276 |
卖出 |
| 09:41:16 |
28.16 |
5 |
7281 |
买入 |
| 09:41:19 |
28.16 |
49 |
7330 |
买入 |
| 09:41:22 |
28.16 |
10 |
7340 |
买入 |
| 09:41:25 |
28.19 |
53 |
7393 |
买入 |
| 09:41:28 |
28.19 |
65 |
7458 |
买入 |
| 09:41:31 |
28.21 |
29 |
7487 |
买入 |
| 09:41:34 |
28.21 |
7 |
7494 |
买入 |
| 09:41:37 |
28.23 |
7 |
7501 |
买入 |
| 09:41:40 |
28.23 |
17 |
7518 |
买入 |
| 09:41:43 |
28.24 |
12 |
7530 |
卖出 |
| 09:41:46 |
28.24 |
56 |
7586 |
买入 |
| 09:41:49 |
28.24 |
21 |
7607 |
买入 |
| 09:41:52 |
28.24 |
51 |
7658 |
买入 |
| 09:41:55 |
28.24 |
7 |
7665 |
卖出 |
| 09:41:58 |
28.25 |
35 |
7700 |
买入 |
| 09:42:01 |
28.25 |
38 |
7738 |
买入 |
| 09:42:04 |
28.24 |
5 |
7743 |
卖出 |
| 09:42:07 |
28.26 |
18 |
7761 |
买入 |
| 09:42:10 |
28.24 |
20 |
7781 |
卖出 |
| 09:42:13 |
28.24 |
32 |
7813 |
卖出 |
| 09:42:16 |
28.2 |
7 |
7820 |
卖出 |
| 09:42:19 |
28.2 |
21 |
7841 |
卖出 |
| 09:42:22 |
28.2 |
44 |
7885 |
卖出 |
| 09:42:25 |
28.2 |
18 |
7903 |
买入 |
| 09:42:28 |
28.2 |
41 |
7944 |
卖出 |
| 09:42:31 |
28.24 |
30 |
7974 |
买入 |
| 09:42:40 |
28.23 |
12 |
7986 |
买入 |
| 09:42:43 |
28.23 |
11 |
7997 |
买入 |
| 09:42:46 |
28.22 |
7 |
8004 |
卖出 |
| 09:42:49 |
28.2 |
9 |
8013 |
卖出 |
| 09:42:52 |
28.2 |
16 |
8029 |
买入 |
| 09:42:55 |
28.2 |
12 |
8041 |
买入 |
| 09:42:58 |
28.2 |
4 |
8045 |
买入 |
| 09:43:01 |
28.2 |
23 |
8068 |
买入 |
| 09:43:04 |
28.19 |
48 |
8116 |
卖出 |
| 09:43:07 |
28.2 |
18 |
8134 |
买入 |
| 09:43:10 |
28.19 |
27 |
8161 |
卖出 |
| 09:43:13 |
28.2 |
2 |
8163 |
买入 |
| 09:43:16 |
28.19 |
17 |
8180 |
卖出 |
| 09:43:19 |
28.19 |
3 |
8183 |
买入 |
| 09:43:22 |
28.18 |
21 |
8204 |
卖出 |
| 09:43:25 |
28.18 |
6 |
8210 |
卖出 |
| 09:43:31 |
28.18 |
36 |
8246 |
卖出 |
| 09:43:34 |
28.2 |
25 |
8271 |
买入 |
| 09:43:37 |
28.18 |
12 |
8283 |
卖出 |
| 09:43:40 |
28.17 |
22 |
8305 |
卖出 |
| 09:43:43 |
28.18 |
64 |
8369 |
买入 |
| 09:43:49 |
28.17 |
1 |
8370 |
买入 |
| 09:43:52 |
28.18 |
105 |
8475 |
买入 |
| 09:43:55 |
28.18 |
31 |
8506 |
买入 |
| 09:43:58 |
28.2 |
11 |
8517 |
买入 |
| 09:44:01 |
28.18 |
36 |
8553 |
卖出 |
| 09:44:04 |
28.18 |
12 |
8565 |
买入 |
| 09:44:07 |
28.2 |
28 |
8593 |
买入 |
| 09:44:10 |
28.21 |
16 |
8609 |
买入 |
| 09:44:13 |
28.2 |
23 |
8632 |
卖出 |
| 09:44:16 |
28.2 |
8 |
8640 |
买入 |
| 09:44:19 |
28.22 |
30 |
8670 |
买入 |
| 09:44:22 |
28.2 |
19 |
8689 |
卖出 |
| 09:44:25 |
28.19 |
27 |
8716 |
卖出 |
| 09:44:28 |
28.2 |
31 |
8747 |
买入 |
| 09:44:31 |
28.2 |
1 |
8748 |
买入 |
| 09:44:34 |
28.21 |
3 |
8751 |
买入 |
| 09:44:37 |
28.2 |
12 |
8763 |
卖出 |
| 09:44:40 |
28.2 |
16 |
8779 |
卖出 |
| 09:44:46 |
28.21 |
8 |
8787 |
买入 |
| 09:44:49 |
28.21 |
5 |
8792 |
买入 |
| 09:44:52 |
28.21 |
10 |
8802 |
卖出 |
| 09:44:55 |
28.21 |
10 |
8812 |
卖出 |
| 09:45:04 |
28.23 |
16 |
8828 |
买入 |
| 09:45:10 |
28.22 |
6 |
8834 |
卖出 |
| 09:45:13 |
28.23 |
8 |
8842 |
买入 |
| 09:45:19 |
28.23 |
6 |
8848 |
买入 |
| 09:45:22 |
28.24 |
33 |
8881 |
买入 |
| 09:45:25 |
28.23 |
39 |
8920 |
卖出 |
| 09:45:28 |
28.25 |
20 |
8940 |
买入 |
| 09:45:34 |
28.25 |
9 |
8949 |
买入 |
| 09:45:37 |
28.24 |
92 |
9041 |
卖出 |
| 09:45:40 |
28.23 |
53 |
9094 |
卖出 |
| 09:45:43 |
28.23 |
12 |
9106 |
卖出 |
| 09:45:46 |
28.25 |
53 |
9159 |
买入 |
| 09:45:49 |
28.23 |
3 |
9162 |
卖出 |
| 09:45:55 |
28.23 |
12 |
9174 |
卖出 |
| 09:45:58 |
28.25 |
55 |
9229 |
买入 |
| 09:46:07 |
28.23 |
31 |
9260 |
卖出 |
| 09:46:10 |
28.22 |
9 |
9269 |
卖出 |
| 09:46:13 |
28.23 |
36 |
9305 |
买入 |
| 09:46:16 |
28.25 |
77 |
9382 |
买入 |
| 09:46:19 |
28.25 |
8 |
9390 |
买入 |