云南白药[000538]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
82.05 |
69 |
69 |
集合竞价 |
| 09:15:18 |
82.06 |
70 |
70 |
集合竞价 |
| 09:15:27 |
82.06 |
73 |
73 |
集合竞价 |
| 09:15:36 |
82.06 |
73 |
73 |
集合竞价 |
| 09:15:45 |
82.05 |
78 |
78 |
集合竞价 |
| 09:16:12 |
82.05 |
78 |
78 |
集合竞价 |
| 09:17:06 |
82.05 |
78 |
78 |
集合竞价 |
| 09:17:15 |
82.05 |
80 |
80 |
集合竞价 |
| 09:17:24 |
82.06 |
83 |
83 |
集合竞价 |
| 09:17:33 |
82.05 |
136 |
136 |
集合竞价 |
| 09:18:00 |
82.05 |
136 |
136 |
集合竞价 |
| 09:18:09 |
82 |
105 |
105 |
集合竞价 |
| 09:18:18 |
82 |
105 |
105 |
集合竞价 |
| 09:18:27 |
82 |
108 |
108 |
集合竞价 |
| 09:18:36 |
82 |
108 |
108 |
集合竞价 |
| 09:18:54 |
82 |
109 |
109 |
集合竞价 |
| 09:19:12 |
82 |
110 |
110 |
集合竞价 |
| 09:19:21 |
82 |
120 |
120 |
集合竞价 |
| 09:19:30 |
82 |
125 |
125 |
集合竞价 |
| 09:19:39 |
82 |
128 |
128 |
集合竞价 |
| 09:19:48 |
82 |
128 |
128 |
集合竞价 |
| 09:20:00 |
82 |
128 |
128 |
集合竞价 |
| 09:20:09 |
82 |
136 |
136 |
集合竞价 |
| 09:20:18 |
82 |
137 |
137 |
集合竞价 |
| 09:20:36 |
82 |
146 |
146 |
集合竞价 |
| 09:20:54 |
82 |
146 |
146 |
集合竞价 |
| 09:21:03 |
82 |
146 |
146 |
集合竞价 |
| 09:21:12 |
82 |
146 |
146 |
集合竞价 |
| 09:21:21 |
82 |
153 |
153 |
集合竞价 |
| 09:21:30 |
82 |
153 |
153 |
集合竞价 |
| 09:21:48 |
82 |
155 |
155 |
集合竞价 |
| 09:21:57 |
82 |
168 |
168 |
集合竞价 |
| 09:22:06 |
82 |
170 |
170 |
集合竞价 |
| 09:22:15 |
82 |
177 |
177 |
集合竞价 |
| 09:22:24 |
82 |
178 |
178 |
集合竞价 |
| 09:22:33 |
82 |
183 |
183 |
集合竞价 |
| 09:22:42 |
82 |
183 |
183 |
集合竞价 |
| 09:22:51 |
82 |
184 |
184 |
集合竞价 |
| 09:23:00 |
82 |
184 |
184 |
集合竞价 |
| 09:23:09 |
82 |
195 |
195 |
集合竞价 |
| 09:23:18 |
82 |
196 |
196 |
集合竞价 |
| 09:23:27 |
82 |
197 |
197 |
集合竞价 |
| 09:23:36 |
82 |
208 |
208 |
集合竞价 |
| 09:23:45 |
82 |
208 |
208 |
集合竞价 |
| 09:23:54 |
82 |
208 |
208 |
集合竞价 |
| 09:24:03 |
82 |
211 |
211 |
集合竞价 |
| 09:24:12 |
82 |
211 |
211 |
集合竞价 |
| 09:24:21 |
82 |
212 |
212 |
集合竞价 |
| 09:24:30 |
82 |
226 |
226 |
集合竞价 |
| 09:24:39 |
82 |
228 |
228 |
集合竞价 |
| 09:24:48 |
82 |
237 |
237 |
集合竞价 |
| 09:24:57 |
82 |
242 |
242 |
集合竞价 |
| 09:25:00 |
81.99 |
281 |
523 |
买入 |
| 09:30:00 |
81.9 |
13 |
536 |
卖出 |
| 09:30:03 |
81.76 |
102 |
638 |
卖出 |
| 09:30:06 |
81.73 |
66 |
704 |
卖出 |
| 09:30:09 |
81.71 |
34 |
738 |
卖出 |
| 09:30:12 |
81.61 |
11 |
749 |
卖出 |
| 09:30:15 |
81.5 |
55 |
804 |
卖出 |
| 09:30:18 |
81.5 |
18 |
822 |
买入 |
| 09:30:21 |
81.53 |
25 |
847 |
买入 |
| 09:30:24 |
81.9 |
217 |
1064 |
买入 |
| 09:30:27 |
81.75 |
30 |
1094 |
卖出 |
| 09:30:30 |
81.74 |
30 |
1124 |
卖出 |
| 09:30:33 |
81.79 |
17 |
1141 |
买入 |
| 09:30:36 |
81.57 |
49 |
1190 |
卖出 |
| 09:30:39 |
81.6 |
14 |
1204 |
买入 |
| 09:30:42 |
81.72 |
21 |
1225 |
买入 |
| 09:30:45 |
81.51 |
64 |
1289 |
卖出 |
| 09:30:48 |
81.53 |
45 |
1334 |
买入 |
| 09:30:51 |
81.32 |
60 |
1394 |
卖出 |
| 09:30:54 |
81.31 |
16 |
1410 |
卖出 |
| 09:30:57 |
81.37 |
30 |
1440 |
卖出 |
| 09:31:00 |
81.37 |
20 |
1460 |
卖出 |
| 09:31:03 |
81.5 |
11 |
1471 |
买入 |
| 09:31:06 |
81.37 |
22 |
1493 |
卖出 |
| 09:31:09 |
81.37 |
22 |
1515 |
买入 |
| 09:31:12 |
81.39 |
44 |
1559 |
买入 |
| 09:31:15 |
81.57 |
21 |
1580 |
买入 |
| 09:31:18 |
81.38 |
23 |
1603 |
卖出 |
| 09:31:21 |
81.51 |
21 |
1624 |
买入 |
| 09:31:24 |
81.49 |
20 |
1644 |
卖出 |
| 09:31:27 |
81.49 |
27 |
1671 |
卖出 |
| 09:31:30 |
81.5 |
27 |
1698 |
买入 |
| 09:31:33 |
81.53 |
26 |
1724 |
买入 |
| 09:31:36 |
81.53 |
21 |
1745 |
卖出 |
| 09:31:39 |
81.68 |
49 |
1794 |
买入 |
| 09:31:42 |
81.59 |
18 |
1812 |
卖出 |
| 09:31:45 |
81.69 |
20 |
1832 |
买入 |
| 09:31:48 |
81.59 |
1 |
1833 |
买入 |
| 09:31:51 |
81.59 |
22 |
1855 |
买入 |
| 09:31:54 |
81.49 |
22 |
1877 |
卖出 |
| 09:31:57 |
81.59 |
48 |
1925 |
买入 |
| 09:32:00 |
81.59 |
3 |
1928 |
买入 |
| 09:32:03 |
81.5 |
13 |
1941 |
卖出 |
| 09:32:06 |
81.53 |
12 |
1953 |
买入 |
| 09:32:09 |
81.53 |
8 |
1961 |
买入 |
| 09:32:12 |
81.59 |
26 |
1987 |
买入 |
| 09:32:15 |
81.53 |
20 |
2007 |
卖出 |
| 09:32:18 |
81.59 |
16 |
2023 |
买入 |
| 09:32:21 |
81.5 |
19 |
2042 |
卖出 |
| 09:32:24 |
81.59 |
8 |
2050 |
买入 |
| 09:32:27 |
81.59 |
13 |
2063 |
买入 |
| 09:32:30 |
81.53 |
18 |
2081 |
卖出 |
| 09:32:33 |
81.4 |
35 |
2116 |
卖出 |
| 09:32:36 |
81.58 |
9 |
2125 |
买入 |
| 09:32:39 |
81.59 |
14 |
2139 |
买入 |
| 09:32:42 |
81.58 |
7 |
2146 |
卖出 |
| 09:32:45 |
81.5 |
24 |
2170 |
卖出 |
| 09:32:48 |
81.5 |
18 |
2188 |
买入 |
| 09:32:51 |
81.59 |
30 |
2218 |
买入 |
| 09:32:54 |
81.5 |
12 |
2230 |
卖出 |
| 09:32:57 |
81.58 |
18 |
2248 |
买入 |
| 09:33:00 |
81.5 |
51 |
2299 |
卖出 |
| 09:33:03 |
81.42 |
13 |
2312 |
卖出 |
| 09:33:06 |
81.5 |
5 |
2317 |
买入 |
| 09:33:09 |
81.42 |
3 |
2320 |
卖出 |
| 09:33:12 |
81.49 |
44 |
2364 |
买入 |
| 09:33:15 |
81.44 |
18 |
2382 |
卖出 |
| 09:33:18 |
81.5 |
38 |
2420 |
买入 |
| 09:33:21 |
81.36 |
56 |
2476 |
卖出 |
| 09:33:24 |
81.29 |
9 |
2485 |
卖出 |
| 09:33:27 |
81.4 |
48 |
2533 |
买入 |
| 09:33:30 |
81.3 |
48 |
2581 |
卖出 |
| 09:33:33 |
81.36 |
49 |
2630 |
买入 |
| 09:33:36 |
81.36 |
8 |
2638 |
买入 |
| 09:33:39 |
81.3 |
11 |
2649 |
卖出 |
| 09:33:42 |
81.25 |
4 |
2653 |
卖出 |
| 09:33:45 |
81.21 |
23 |
2676 |
卖出 |
| 09:33:48 |
81.24 |
20 |
2696 |
买入 |
| 09:33:51 |
81.2 |
27 |
2723 |
卖出 |
| 09:33:54 |
81.15 |
21 |
2744 |
卖出 |
| 09:33:57 |
81.18 |
24 |
2768 |
卖出 |
| 09:34:00 |
81.15 |
59 |
2827 |
卖出 |
| 09:34:03 |
81.11 |
32 |
2859 |
卖出 |
| 09:34:06 |
81.13 |
15 |
2874 |
买入 |
| 09:34:09 |
81.15 |
24 |
2898 |
买入 |
| 09:34:12 |
81.13 |
72 |
2970 |
卖出 |
| 09:34:15 |
81.13 |
128 |
3098 |
卖出 |
| 09:34:18 |
81.19 |
46 |
3144 |
买入 |
| 09:34:21 |
81.15 |
35 |
3179 |
卖出 |
| 09:34:24 |
81.13 |
14 |
3193 |
卖出 |
| 09:34:27 |
81.13 |
9 |
3202 |
买入 |
| 09:34:30 |
81.13 |
1 |
3203 |
买入 |
| 09:34:33 |
81.15 |
48 |
3251 |
买入 |
| 09:34:36 |
81.13 |
3 |
3254 |
卖出 |
| 09:34:39 |
81.13 |
50 |
3304 |
买入 |
| 09:34:42 |
81.18 |
21 |
3325 |
买入 |
| 09:34:45 |
81.19 |
6 |
3331 |
买入 |
| 09:34:48 |
81.13 |
31 |
3362 |
卖出 |
| 09:34:51 |
81.17 |
3 |
3365 |
买入 |
| 09:34:54 |
81.13 |
5 |
3370 |
卖出 |
| 09:34:57 |
81.13 |
3 |
3373 |
卖出 |
| 09:35:00 |
81.15 |
4 |
3377 |
买入 |
| 09:35:03 |
81.1 |
67 |
3444 |
卖出 |
| 09:35:06 |
81.03 |
41 |
3485 |
卖出 |
| 09:35:09 |
81.01 |
76 |
3561 |
卖出 |
| 09:35:12 |
81.01 |
93 |
3654 |
买入 |
| 09:35:15 |
80.96 |
58 |
3712 |
卖出 |
| 09:35:18 |
80.99 |
58 |
3770 |
买入 |
| 09:35:21 |
80.96 |
15 |
3785 |
卖出 |
| 09:35:24 |
80.96 |
2 |
3787 |
卖出 |
| 09:35:27 |
80.96 |
26 |
3813 |
买入 |
| 09:35:30 |
80.95 |
18 |
3831 |
买入 |
| 09:35:33 |
81.03 |
161 |
3992 |
买入 |
| 09:35:36 |
81.05 |
60 |
4052 |
买入 |
| 09:35:39 |
81.1 |
19 |
4071 |
买入 |
| 09:35:42 |
81.1 |
25 |
4096 |
卖出 |
| 09:35:45 |
81.05 |
41 |
4137 |
卖出 |
| 09:35:48 |
81.17 |
10 |
4147 |
买入 |
| 09:35:51 |
81.16 |
14 |
4161 |
卖出 |
| 09:35:54 |
81.24 |
84 |
4245 |
买入 |
| 09:35:57 |
81.25 |
10 |
4255 |
卖出 |
| 09:36:00 |
81.24 |
7 |
4262 |
卖出 |
| 09:36:03 |
81.25 |
17 |
4279 |
买入 |
| 09:36:06 |
81.24 |
5 |
4284 |
卖出 |
| 09:36:09 |
81.25 |
9 |
4293 |
卖出 |
| 09:36:12 |
81.28 |
6 |
4299 |
买入 |
| 09:36:15 |
81.42 |
3 |
4302 |
买入 |
| 09:36:18 |
81.43 |
161 |
4463 |
买入 |
| 09:36:21 |
81.59 |
19 |
4482 |
买入 |
| 09:36:24 |
81.59 |
60 |
4542 |
买入 |
| 09:36:27 |
81.69 |
59 |
4601 |
买入 |
| 09:36:30 |
81.5 |
101 |
4702 |
卖出 |
| 09:36:33 |
81.58 |
19 |
4721 |
买入 |
| 09:36:36 |
81.6 |
31 |
4752 |
买入 |
| 09:36:39 |
81.57 |
6 |
4758 |
卖出 |
| 09:36:42 |
81.61 |
86 |
4844 |
买入 |
| 09:36:45 |
81.61 |
6 |
4850 |
卖出 |
| 09:36:48 |
81.7 |
23 |
4873 |
买入 |
| 09:36:51 |
81.8 |
34 |
4907 |
买入 |
| 09:36:54 |
81.88 |
19 |
4926 |
买入 |
| 09:37:00 |
81.88 |
9 |
4935 |
买入 |
| 09:37:03 |
81.88 |
40 |
4975 |
卖出 |
| 09:37:06 |
81.9 |
76 |
5051 |
买入 |
| 09:37:09 |
81.97 |
21 |
5072 |
买入 |
| 09:37:12 |
82.05 |
265 |
5337 |
买入 |
| 09:37:15 |
82.12 |
10 |
5347 |
买入 |
| 09:37:18 |
82.03 |
22 |
5369 |
卖出 |
| 09:37:21 |
82.18 |
49 |
5418 |
买入 |
| 09:37:24 |
82.18 |
22 |
5440 |
卖出 |
| 09:37:27 |
82.22 |
34 |
5474 |
买入 |
| 09:37:30 |
82.32 |
19 |
5493 |
买入 |
| 09:37:33 |
82.32 |
7 |
5500 |
买入 |
| 09:37:36 |
82.32 |
7 |
5507 |
买入 |
| 09:37:39 |
82.32 |
13 |
5520 |
买入 |
| 09:37:42 |
82.32 |
18 |
5538 |
买入 |
| 09:37:45 |
82.39 |
6 |
5544 |
买入 |
| 09:37:48 |
82.45 |
14 |
5558 |
买入 |
| 09:37:51 |
82.3 |
58 |
5616 |
卖出 |
| 09:37:54 |
82.3 |
28 |
5644 |
买入 |
| 09:37:57 |
82.32 |
23 |
5667 |
买入 |
| 09:38:00 |
82.32 |
5 |
5672 |
买入 |
| 09:38:03 |
82.32 |
6 |
5678 |
买入 |
| 09:38:06 |
82.33 |
37 |
5715 |
买入 |
| 09:38:09 |
82.39 |
10 |
5725 |
买入 |
| 09:38:12 |
82.34 |
12 |
5737 |
卖出 |
| 09:38:15 |
82.39 |
6 |
5743 |
买入 |
| 09:38:18 |
82.4 |
53 |
5796 |
买入 |
| 09:38:21 |
82.34 |
20 |
5816 |
卖出 |
| 09:38:24 |
82.4 |
6 |
5822 |
买入 |
| 09:38:27 |
82.44 |
47 |
5869 |
买入 |
| 09:38:30 |
82.44 |
9 |
5878 |
买入 |
| 09:38:33 |
82.46 |
13 |
5891 |
买入 |
| 09:38:36 |
82.46 |
7 |
5898 |
卖出 |
| 09:38:39 |
82.49 |
17 |
5915 |
买入 |
| 09:38:42 |
82.49 |
59 |
5974 |
买入 |
| 09:38:45 |
82.59 |
4 |
5978 |
买入 |
| 09:38:48 |
82.59 |
6 |
5984 |
买入 |
| 09:38:51 |
82.6 |
5 |
5989 |
买入 |
| 09:38:54 |
82.59 |
5 |
5994 |
卖出 |
| 09:38:57 |
82.6 |
11 |
6005 |
买入 |
| 09:39:00 |
82.63 |
8 |
6013 |
买入 |
| 09:39:03 |
82.61 |
32 |
6045 |
卖出 |
| 09:39:06 |
82.61 |
26 |
6071 |
卖出 |
| 09:39:09 |
82.62 |
51 |
6122 |
买入 |
| 09:39:12 |
82.57 |
46 |
6168 |
卖出 |
| 09:39:15 |
82.33 |
133 |
6301 |
卖出 |
| 09:39:18 |
82.21 |
56 |
6357 |
卖出 |
| 09:39:21 |
82.29 |
12 |
6369 |
买入 |
| 09:39:24 |
82.05 |
5 |
6374 |
卖出 |
| 09:39:27 |
82.05 |
9 |
6383 |
卖出 |
| 09:39:30 |
82.09 |
26 |
6409 |
买入 |
| 09:39:33 |
82.16 |
20 |
6429 |
买入 |
| 09:39:36 |
82.21 |
10 |
6439 |
买入 |
| 09:39:39 |
82.17 |
4 |
6443 |
卖出 |
| 09:39:42 |
82.21 |
17 |
6460 |
卖出 |
| 09:39:45 |
82.34 |
5 |
6465 |
买入 |
| 09:39:48 |
82.38 |
12 |
6477 |
买入 |
| 09:39:51 |
82.42 |
32 |
6509 |
买入 |
| 09:39:54 |
82.38 |
13 |
6522 |
卖出 |
| 09:39:57 |
82.38 |
8 |
6530 |
卖出 |
| 09:40:03 |
82.49 |
13 |
6543 |
卖出 |
| 09:40:06 |
82.58 |
18 |
6561 |
买入 |
| 09:40:09 |
82.58 |
53 |
6614 |
买入 |
| 09:40:12 |
82.59 |
40 |
6654 |
买入 |
| 09:40:15 |
82.49 |
40 |
6694 |
卖出 |
| 09:40:18 |
82.48 |
5 |
6699 |
卖出 |
| 09:40:21 |
82.45 |
6 |
6705 |
卖出 |
| 09:40:24 |
82.49 |
15 |
6720 |
买入 |
| 09:40:27 |
82.48 |
27 |
6747 |
卖出 |
| 09:40:30 |
82.49 |
20 |
6767 |
买入 |
| 09:40:33 |
82.49 |
6 |
6773 |
买入 |
| 09:40:36 |
82.5 |
61 |
6834 |
买入 |
| 09:40:39 |
82.5 |
21 |
6855 |
买入 |
| 09:40:42 |
82.5 |
7 |
6862 |
买入 |
| 09:40:45 |
82.52 |
13 |
6875 |
买入 |
| 09:40:48 |
82.5 |
3 |
6878 |
卖出 |
| 09:40:51 |
82.5 |
12 |
6890 |
卖出 |
| 09:40:54 |
82.5 |
24 |
6914 |
买入 |
| 09:40:57 |
82.52 |
8 |
6922 |
买入 |
| 09:41:00 |
82.52 |
91 |
7013 |
卖出 |
| 09:41:03 |
82.52 |
36 |
7049 |
卖出 |
| 09:41:06 |
82.52 |
28 |
7077 |
买入 |
| 09:41:09 |
82.52 |
14 |
7091 |
买入 |
| 09:41:12 |
82.5 |
47 |
7138 |
卖出 |
| 09:41:15 |
82.48 |
34 |
7172 |
卖出 |
| 09:41:18 |
82.48 |
30 |
7202 |
卖出 |
| 09:41:21 |
82.48 |
5 |
7207 |
买入 |
| 09:41:24 |
82.48 |
14 |
7221 |
买入 |
| 09:41:27 |
82.48 |
29 |
7250 |
卖出 |
| 09:41:30 |
82.49 |
36 |
7286 |
买入 |
| 09:41:33 |
82.48 |
45 |
7331 |
卖出 |
| 09:41:36 |
82.48 |
8 |
7339 |
卖出 |
| 09:41:39 |
82.49 |
8 |
7347 |
卖出 |
| 09:41:42 |
82.49 |
5 |
7352 |
卖出 |
| 09:41:45 |
82.49 |
6 |
7358 |
卖出 |
| 09:41:48 |
82.5 |
6 |
7364 |
买入 |
| 09:41:51 |
82.48 |
27 |
7391 |
卖出 |
| 09:41:54 |
82.48 |
11 |
7402 |
卖出 |
| 09:41:57 |
82.48 |
21 |
7423 |
买入 |
| 09:42:00 |
82.5 |
40 |
7463 |
买入 |
| 09:42:03 |
82.46 |
9 |
7472 |
买入 |
| 09:42:06 |
82.48 |
14 |
7486 |
买入 |
| 09:42:09 |
82.46 |
8 |
7494 |
卖出 |
| 09:42:12 |
82.45 |
26 |
7520 |
卖出 |
| 09:42:15 |
82.46 |
3 |
7523 |
买入 |
| 09:42:18 |
82.4 |
6 |
7529 |
买入 |
| 09:42:21 |
82.39 |
19 |
7548 |
买入 |
| 09:42:24 |
82.4 |
9 |
7557 |
买入 |