水井坊[600779]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
96.44 |
1 |
1 |
集合竞价 |
| 09:15:08 |
96.44 |
1 |
1 |
集合竞价 |
| 09:15:11 |
96.44 |
12 |
12 |
集合竞价 |
| 09:15:14 |
96.44 |
12 |
12 |
集合竞价 |
| 09:15:17 |
96.44 |
13 |
13 |
集合竞价 |
| 09:15:20 |
96.44 |
15 |
15 |
集合竞价 |
| 09:15:40 |
96.44 |
15 |
15 |
集合竞价 |
| 09:15:58 |
96.44 |
22 |
22 |
集合竞价 |
| 09:16:01 |
96.44 |
22 |
22 |
集合竞价 |
| 09:16:07 |
96.44 |
22 |
22 |
集合竞价 |
| 09:16:22 |
96.44 |
15 |
15 |
集合竞价 |
| 09:16:26 |
96.44 |
15 |
15 |
集合竞价 |
| 09:16:31 |
96.44 |
15 |
15 |
集合竞价 |
| 09:17:07 |
96.44 |
20 |
20 |
集合竞价 |
| 09:17:11 |
96.44 |
20 |
20 |
集合竞价 |
| 09:17:16 |
96.44 |
20 |
20 |
集合竞价 |
| 09:17:20 |
96.44 |
20 |
20 |
集合竞价 |
| 09:17:25 |
96.44 |
20 |
20 |
集合竞价 |
| 09:17:38 |
96.44 |
21 |
21 |
集合竞价 |
| 09:17:47 |
96.44 |
21 |
21 |
集合竞价 |
| 09:17:50 |
96.44 |
21 |
21 |
集合竞价 |
| 09:18:05 |
96.44 |
21 |
21 |
集合竞价 |
| 09:18:08 |
96.44 |
21 |
21 |
集合竞价 |
| 09:18:17 |
96.44 |
21 |
21 |
集合竞价 |
| 09:18:32 |
96.45 |
21 |
21 |
集合竞价 |
| 09:18:44 |
96.45 |
21 |
21 |
集合竞价 |
| 09:18:53 |
96.45 |
21 |
21 |
集合竞价 |
| 09:19:02 |
96.45 |
23 |
23 |
集合竞价 |
| 09:19:11 |
96.45 |
23 |
23 |
集合竞价 |
| 09:19:14 |
96.45 |
23 |
23 |
集合竞价 |
| 09:19:23 |
96.45 |
23 |
23 |
集合竞价 |
| 09:19:26 |
96.45 |
19 |
19 |
集合竞价 |
| 09:19:29 |
96.45 |
19 |
19 |
集合竞价 |
| 09:19:41 |
96.45 |
19 |
19 |
集合竞价 |
| 09:19:44 |
96.45 |
19 |
19 |
集合竞价 |
| 09:19:50 |
96.45 |
20 |
20 |
集合竞价 |
| 09:19:53 |
96.45 |
21 |
21 |
集合竞价 |
| 09:19:59 |
96.45 |
24 |
24 |
集合竞价 |
| 09:20:02 |
96.45 |
25 |
25 |
集合竞价 |
| 09:20:05 |
96.45 |
26 |
26 |
集合竞价 |
| 09:20:11 |
96.45 |
26 |
26 |
集合竞价 |
| 09:20:14 |
96.45 |
26 |
26 |
集合竞价 |
| 09:20:17 |
96.45 |
26 |
26 |
集合竞价 |
| 09:20:20 |
96.45 |
26 |
26 |
集合竞价 |
| 09:20:26 |
96.45 |
31 |
31 |
集合竞价 |
| 09:20:29 |
96.45 |
32 |
32 |
集合竞价 |
| 09:20:35 |
96.45 |
32 |
32 |
集合竞价 |
| 09:20:38 |
96.45 |
32 |
32 |
集合竞价 |
| 09:20:47 |
96.45 |
33 |
33 |
集合竞价 |
| 09:21:08 |
96.45 |
33 |
33 |
集合竞价 |
| 09:21:14 |
96.45 |
33 |
33 |
集合竞价 |
| 09:21:35 |
96.45 |
34 |
34 |
集合竞价 |
| 09:21:41 |
96.45 |
38 |
38 |
集合竞价 |
| 09:21:44 |
96.45 |
39 |
39 |
集合竞价 |
| 09:21:50 |
96.45 |
39 |
39 |
集合竞价 |
| 09:21:53 |
96.45 |
41 |
41 |
集合竞价 |
| 09:21:56 |
96.45 |
41 |
41 |
集合竞价 |
| 09:21:59 |
96.45 |
41 |
41 |
集合竞价 |
| 09:22:02 |
96.45 |
41 |
41 |
集合竞价 |
| 09:22:11 |
96.45 |
41 |
41 |
集合竞价 |
| 09:22:23 |
96.45 |
42 |
42 |
集合竞价 |
| 09:22:29 |
96.45 |
48 |
48 |
集合竞价 |
| 09:22:32 |
96.45 |
52 |
52 |
集合竞价 |
| 09:22:38 |
96.45 |
53 |
53 |
集合竞价 |
| 09:22:50 |
96.45 |
55 |
55 |
集合竞价 |
| 09:22:53 |
96.45 |
57 |
57 |
集合竞价 |
| 09:22:56 |
96.45 |
57 |
57 |
集合竞价 |
| 09:22:59 |
96.45 |
57 |
57 |
集合竞价 |
| 09:23:02 |
96.45 |
57 |
57 |
集合竞价 |
| 09:23:05 |
96.45 |
57 |
57 |
集合竞价 |
| 09:23:11 |
96.45 |
64 |
64 |
集合竞价 |
| 09:23:14 |
96.45 |
68 |
68 |
集合竞价 |
| 09:23:17 |
96.45 |
68 |
68 |
集合竞价 |
| 09:23:20 |
96.45 |
75 |
75 |
集合竞价 |
| 09:23:26 |
96.45 |
76 |
76 |
集合竞价 |
| 09:23:29 |
96.45 |
82 |
82 |
集合竞价 |
| 09:23:32 |
96.45 |
82 |
82 |
集合竞价 |
| 09:23:44 |
96.45 |
86 |
86 |
集合竞价 |
| 09:23:50 |
96.45 |
86 |
86 |
集合竞价 |
| 09:23:56 |
96.45 |
88 |
88 |
集合竞价 |
| 09:23:59 |
96.45 |
89 |
89 |
集合竞价 |
| 09:24:02 |
96.45 |
89 |
89 |
集合竞价 |
| 09:24:11 |
96.45 |
98 |
98 |
集合竞价 |
| 09:24:14 |
96.45 |
100 |
100 |
集合竞价 |
| 09:24:17 |
96.45 |
101 |
101 |
集合竞价 |
| 09:24:20 |
96.45 |
105 |
105 |
集合竞价 |
| 09:24:23 |
96.45 |
112 |
112 |
集合竞价 |
| 09:24:26 |
96.45 |
112 |
112 |
集合竞价 |
| 09:24:29 |
96.44 |
142 |
142 |
集合竞价 |
| 09:24:32 |
96.44 |
181 |
181 |
集合竞价 |
| 09:24:35 |
96.44 |
192 |
192 |
集合竞价 |
| 09:24:38 |
96.44 |
193 |
193 |
集合竞价 |
| 09:24:41 |
96.44 |
200 |
200 |
集合竞价 |
| 09:24:44 |
96.44 |
206 |
206 |
集合竞价 |
| 09:24:47 |
96.44 |
207 |
207 |
集合竞价 |
| 09:24:50 |
96.44 |
210 |
210 |
集合竞价 |
| 09:24:53 |
96.44 |
233 |
233 |
集合竞价 |
| 09:24:56 |
96.44 |
250 |
250 |
集合竞价 |
| 09:24:59 |
96.44 |
318 |
318 |
集合竞价 |
| 09:25:03 |
96.44 |
318 |
636 |
买入 |
| 09:30:02 |
96.4 |
19 |
655 |
卖出 |
| 09:30:05 |
96.34 |
52 |
707 |
卖出 |
| 09:30:08 |
96.4 |
214 |
921 |
买入 |
| 09:30:11 |
96.3 |
35 |
956 |
卖出 |
| 09:30:14 |
96.28 |
47 |
1003 |
买入 |
| 09:30:17 |
96.08 |
37 |
1040 |
卖出 |
| 09:30:20 |
96.08 |
29 |
1069 |
卖出 |
| 09:30:23 |
96.05 |
19 |
1088 |
卖出 |
| 09:30:26 |
95.88 |
235 |
1323 |
卖出 |
| 09:30:29 |
95.75 |
24 |
1347 |
卖出 |
| 09:30:32 |
95.71 |
11 |
1358 |
卖出 |
| 09:30:35 |
95.66 |
16 |
1374 |
卖出 |
| 09:30:38 |
95.51 |
8 |
1382 |
卖出 |
| 09:30:41 |
95.5 |
7 |
1389 |
卖出 |
| 09:30:44 |
95.5 |
49 |
1438 |
卖出 |
| 09:30:47 |
95.4 |
34 |
1472 |
卖出 |
| 09:30:50 |
95.28 |
8 |
1480 |
卖出 |
| 09:30:53 |
95.25 |
63 |
1543 |
卖出 |
| 09:30:56 |
95.11 |
17 |
1560 |
卖出 |
| 09:30:59 |
95.25 |
105 |
1665 |
买入 |
| 09:31:02 |
95.24 |
48 |
1713 |
卖出 |
| 09:31:05 |
95.5 |
55 |
1768 |
买入 |
| 09:31:08 |
95.26 |
25 |
1793 |
卖出 |
| 09:31:11 |
95.25 |
14 |
1807 |
卖出 |
| 09:31:14 |
95.4 |
31 |
1838 |
买入 |
| 09:31:17 |
95.5 |
10 |
1848 |
买入 |
| 09:31:20 |
95.5 |
32 |
1880 |
买入 |
| 09:31:23 |
95.45 |
28 |
1908 |
卖出 |
| 09:31:26 |
95.44 |
7 |
1915 |
卖出 |
| 09:31:29 |
95.44 |
19 |
1934 |
买入 |
| 09:31:32 |
95.4 |
41 |
1975 |
卖出 |
| 09:31:35 |
95.44 |
21 |
1996 |
卖出 |
| 09:31:38 |
95.44 |
14 |
2010 |
卖出 |
| 09:31:41 |
95.44 |
36 |
2046 |
卖出 |
| 09:31:44 |
95.5 |
25 |
2071 |
买入 |
| 09:31:47 |
95.44 |
27 |
2098 |
卖出 |
| 09:31:50 |
95.5 |
20 |
2118 |
买入 |
| 09:31:53 |
95.44 |
20 |
2138 |
卖出 |
| 09:31:56 |
95.5 |
11 |
2149 |
买入 |
| 09:31:59 |
95.44 |
19 |
2168 |
卖出 |
| 09:32:02 |
95.5 |
10 |
2178 |
买入 |
| 09:32:05 |
95.47 |
8 |
2186 |
卖出 |
| 09:32:08 |
95.47 |
16 |
2202 |
买入 |
| 09:32:11 |
95.45 |
71 |
2273 |
卖出 |
| 09:32:14 |
95.5 |
29 |
2302 |
买入 |
| 09:32:17 |
95.47 |
15 |
2317 |
卖出 |
| 09:32:20 |
95.47 |
30 |
2347 |
卖出 |
| 09:32:23 |
95.46 |
36 |
2383 |
卖出 |
| 09:32:26 |
95.45 |
33 |
2416 |
卖出 |
| 09:32:29 |
95.44 |
23 |
2439 |
卖出 |
| 09:32:32 |
95.45 |
10 |
2449 |
买入 |
| 09:32:35 |
95.46 |
63 |
2512 |
买入 |
| 09:32:38 |
95.41 |
35 |
2547 |
卖出 |
| 09:32:41 |
95.44 |
46 |
2593 |
买入 |
| 09:32:44 |
95.4 |
25 |
2618 |
卖出 |
| 09:32:47 |
95.41 |
32 |
2650 |
买入 |
| 09:32:50 |
95.4 |
21 |
2671 |
卖出 |
| 09:32:53 |
95.43 |
51 |
2722 |
买入 |
| 09:32:56 |
95.4 |
55 |
2777 |
卖出 |
| 09:32:59 |
95.45 |
42 |
2819 |
买入 |
| 09:33:02 |
95.34 |
37 |
2856 |
卖出 |
| 09:33:05 |
95.3 |
15 |
2871 |
卖出 |
| 09:33:08 |
95.26 |
72 |
2943 |
卖出 |
| 09:33:11 |
95.21 |
18 |
2961 |
卖出 |
| 09:33:14 |
95.2 |
27 |
2988 |
卖出 |
| 09:33:17 |
95.08 |
111 |
3099 |
卖出 |
| 09:33:20 |
95.11 |
31 |
3130 |
买入 |
| 09:33:23 |
95.05 |
45 |
3175 |
卖出 |
| 09:33:26 |
95 |
127 |
3302 |
卖出 |
| 09:33:29 |
95 |
29 |
3331 |
卖出 |
| 09:33:32 |
95 |
30 |
3361 |
卖出 |
| 09:33:35 |
94.97 |
89 |
3450 |
卖出 |
| 09:33:38 |
94.99 |
30 |
3480 |
买入 |
| 09:33:41 |
94.94 |
8 |
3488 |
卖出 |
| 09:33:44 |
94.9 |
17 |
3505 |
卖出 |
| 09:33:47 |
94.9 |
69 |
3574 |
买入 |
| 09:33:50 |
94.88 |
29 |
3603 |
买入 |
| 09:33:53 |
94.81 |
30 |
3633 |
卖出 |
| 09:33:56 |
94.8 |
19 |
3652 |
卖出 |
| 09:33:59 |
94.75 |
12 |
3664 |
卖出 |
| 09:34:02 |
94.75 |
35 |
3699 |
卖出 |
| 09:34:05 |
94.75 |
41 |
3740 |
买入 |
| 09:34:08 |
94.69 |
69 |
3809 |
卖出 |
| 09:34:11 |
94.65 |
16 |
3825 |
卖出 |
| 09:34:14 |
94.65 |
12 |
3837 |
卖出 |
| 09:34:17 |
94.6 |
17 |
3854 |
卖出 |
| 09:34:20 |
94.57 |
42 |
3896 |
卖出 |
| 09:34:23 |
94.55 |
73 |
3969 |
买入 |
| 09:34:26 |
94.57 |
75 |
4044 |
买入 |
| 09:34:29 |
94.55 |
57 |
4101 |
卖出 |
| 09:34:32 |
94.55 |
22 |
4123 |
买入 |
| 09:34:35 |
94.55 |
36 |
4159 |
买入 |
| 09:34:38 |
94.57 |
66 |
4225 |
买入 |
| 09:34:41 |
94.6 |
49 |
4274 |
买入 |
| 09:34:44 |
94.55 |
62 |
4336 |
卖出 |
| 09:34:47 |
94.64 |
76 |
4412 |
买入 |
| 09:34:50 |
94.6 |
23 |
4435 |
卖出 |
| 09:34:53 |
94.64 |
46 |
4481 |
买入 |
| 09:34:56 |
94.69 |
13 |
4494 |
买入 |
| 09:34:59 |
94.68 |
116 |
4610 |
卖出 |
| 09:35:02 |
94.58 |
53 |
4663 |
卖出 |
| 09:35:05 |
94.64 |
59 |
4722 |
买入 |
| 09:35:08 |
94.61 |
33 |
4755 |
卖出 |
| 09:35:11 |
94.55 |
43 |
4798 |
卖出 |
| 09:35:14 |
94.51 |
48 |
4846 |
卖出 |
| 09:35:17 |
94.59 |
14 |
4860 |
买入 |
| 09:35:20 |
94.6 |
36 |
4896 |
买入 |
| 09:35:23 |
94.6 |
12 |
4908 |
卖出 |
| 09:35:26 |
94.66 |
60 |
4968 |
买入 |
| 09:35:29 |
94.64 |
20 |
4988 |
卖出 |
| 09:35:32 |
94.7 |
18 |
5006 |
卖出 |
| 09:35:35 |
94.8 |
17 |
5023 |
买入 |
| 09:35:38 |
94.64 |
21 |
5044 |
卖出 |
| 09:35:41 |
94.73 |
56 |
5100 |
买入 |
| 09:35:44 |
94.7 |
16 |
5116 |
卖出 |
| 09:35:47 |
94.8 |
16 |
5132 |
买入 |
| 09:35:50 |
94.78 |
39 |
5171 |
卖出 |
| 09:35:53 |
94.78 |
24 |
5195 |
卖出 |
| 09:35:56 |
94.83 |
20 |
5215 |
买入 |
| 09:35:59 |
94.91 |
10 |
5225 |
买入 |
| 09:36:02 |
94.9 |
8 |
5233 |
买入 |
| 09:36:05 |
94.94 |
18 |
5251 |
买入 |
| 09:36:08 |
94.92 |
10 |
5261 |
卖出 |
| 09:36:11 |
95 |
24 |
5285 |
买入 |
| 09:36:14 |
95.04 |
18 |
5303 |
买入 |
| 09:36:17 |
95 |
44 |
5347 |
卖出 |
| 09:36:20 |
95.04 |
14 |
5361 |
买入 |
| 09:36:23 |
95.04 |
18 |
5379 |
卖出 |
| 09:36:26 |
95.17 |
15 |
5394 |
买入 |
| 09:36:29 |
95 |
82 |
5476 |
卖出 |
| 09:36:32 |
95.21 |
9 |
5485 |
买入 |
| 09:36:35 |
95.17 |
5 |
5490 |
卖出 |
| 09:36:38 |
95.05 |
26 |
5516 |
卖出 |
| 09:36:41 |
95.03 |
11 |
5527 |
卖出 |
| 09:36:44 |
95.01 |
30 |
5557 |
卖出 |
| 09:36:47 |
94.99 |
62 |
5619 |
卖出 |
| 09:36:50 |
95.01 |
31 |
5650 |
买入 |
| 09:36:53 |
95.03 |
12 |
5662 |
买入 |
| 09:36:56 |
95.05 |
16 |
5678 |
买入 |
| 09:36:59 |
95.1 |
10 |
5688 |
买入 |
| 09:37:02 |
95.05 |
2 |
5690 |
卖出 |
| 09:37:05 |
95.14 |
42 |
5732 |
买入 |
| 09:37:08 |
95.1 |
7 |
5739 |
卖出 |
| 09:37:11 |
95.14 |
7 |
5746 |
买入 |
| 09:37:14 |
95.06 |
14 |
5760 |
买入 |
| 09:37:17 |
95.01 |
60 |
5820 |
卖出 |
| 09:37:20 |
94.97 |
89 |
5909 |
卖出 |
| 09:37:23 |
94.95 |
44 |
5953 |
卖出 |
| 09:37:26 |
94.97 |
24 |
5977 |
买入 |
| 09:37:29 |
94.95 |
12 |
5989 |
卖出 |
| 09:37:32 |
94.92 |
12 |
6001 |
卖出 |
| 09:37:35 |
95 |
16 |
6017 |
卖出 |
| 09:37:38 |
95.06 |
18 |
6035 |
买入 |
| 09:37:41 |
95.1 |
5 |
6040 |
买入 |
| 09:37:44 |
95.1 |
19 |
6059 |
卖出 |
| 09:37:47 |
95.1 |
6 |
6065 |
卖出 |
| 09:37:50 |
95.1 |
14 |
6079 |
买入 |
| 09:37:53 |
95.1 |
75 |
6154 |
买入 |
| 09:37:56 |
95.06 |
6 |
6160 |
卖出 |
| 09:37:59 |
95.1 |
19 |
6179 |
卖出 |
| 09:38:02 |
95.1 |
5 |
6184 |
卖出 |
| 09:38:05 |
95.1 |
11 |
6195 |
卖出 |
| 09:38:08 |
95.1 |
12 |
6207 |
卖出 |
| 09:38:11 |
95.1 |
17 |
6224 |
卖出 |
| 09:38:14 |
95.1 |
6 |
6230 |
卖出 |
| 09:38:17 |
95.14 |
22 |
6252 |
买入 |
| 09:38:20 |
95.14 |
1 |
6253 |
卖出 |
| 09:38:23 |
95.17 |
6 |
6259 |
买入 |
| 09:38:26 |
95.15 |
12 |
6271 |
卖出 |
| 09:38:29 |
95.08 |
53 |
6324 |
卖出 |
| 09:38:32 |
95.05 |
21 |
6345 |
卖出 |
| 09:38:35 |
95.07 |
23 |
6368 |
买入 |
| 09:38:38 |
95.07 |
19 |
6387 |
买入 |
| 09:38:41 |
95.07 |
9 |
6396 |
买入 |
| 09:38:44 |
95.07 |
10 |
6406 |
卖出 |
| 09:38:47 |
95.01 |
51 |
6457 |
卖出 |
| 09:38:50 |
95 |
52 |
6509 |
卖出 |
| 09:38:53 |
94.91 |
175 |
6684 |
卖出 |
| 09:38:56 |
95 |
90 |
6774 |
买入 |
| 09:38:59 |
94.85 |
32 |
6806 |
卖出 |
| 09:39:02 |
95 |
14 |
6820 |
卖出 |
| 09:39:05 |
94.91 |
2 |
6822 |
买入 |
| 09:39:08 |
95 |
14 |
6836 |
买入 |
| 09:39:11 |
95 |
17 |
6853 |
卖出 |
| 09:39:14 |
95.19 |
14 |
6867 |
买入 |
| 09:39:17 |
95 |
8 |
6875 |
卖出 |
| 09:39:20 |
94.92 |
16 |
6891 |
卖出 |
| 09:39:23 |
95.03 |
11 |
6902 |
买入 |
| 09:39:26 |
95.03 |
4 |
6906 |
卖出 |
| 09:39:29 |
95 |
17 |
6923 |
卖出 |
| 09:39:32 |
95.03 |
2 |
6925 |
买入 |
| 09:39:35 |
95.04 |
12 |
6937 |
卖出 |
| 09:39:38 |
95.03 |
13 |
6950 |
卖出 |
| 09:39:41 |
95.05 |
7 |
6957 |
买入 |
| 09:39:44 |
95.03 |
2 |
6959 |
卖出 |
| 09:39:47 |
95.03 |
30 |
6989 |
卖出 |
| 09:39:50 |
94.92 |
78 |
7067 |
卖出 |
| 09:39:53 |
94.89 |
37 |
7104 |
卖出 |
| 09:39:56 |
95.03 |
28 |
7132 |
买入 |
| 09:39:59 |
94.92 |
4 |
7136 |
卖出 |