张 裕Ａ[000869]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
27.1 |
5 |
5 |
集合竞价 |
| 09:15:18 |
27.48 |
5 |
5 |
集合竞价 |
| 09:18:09 |
27.49 |
12 |
12 |
集合竞价 |
| 09:18:27 |
27.48 |
5 |
5 |
集合竞价 |
| 09:18:36 |
27.47 |
5 |
5 |
集合竞价 |
| 09:19:03 |
27.41 |
7 |
7 |
集合竞价 |
| 09:19:57 |
27.41 |
9 |
9 |
集合竞价 |
| 09:20:18 |
27.41 |
12 |
12 |
集合竞价 |
| 09:20:36 |
27.41 |
13 |
13 |
集合竞价 |
| 09:20:45 |
27.41 |
15 |
15 |
集合竞价 |
| 09:20:54 |
27.38 |
15 |
15 |
集合竞价 |
| 09:21:21 |
27.38 |
15 |
15 |
集合竞价 |
| 09:21:57 |
27.34 |
15 |
15 |
集合竞价 |
| 09:22:06 |
27.3 |
23 |
23 |
集合竞价 |
| 09:22:15 |
27.3 |
24 |
24 |
集合竞价 |
| 09:22:51 |
27.3 |
24 |
24 |
集合竞价 |
| 09:23:09 |
27.3 |
24 |
24 |
集合竞价 |
| 09:23:27 |
27.3 |
24 |
24 |
集合竞价 |
| 09:23:45 |
27.29 |
24 |
24 |
集合竞价 |
| 09:24:03 |
27.27 |
24 |
24 |
集合竞价 |
| 09:24:12 |
27.15 |
25 |
25 |
集合竞价 |
| 09:24:30 |
27.15 |
25 |
25 |
集合竞价 |
| 09:24:39 |
27.2 |
44 |
44 |
集合竞价 |
| 09:24:48 |
27.15 |
65 |
65 |
集合竞价 |
| 09:24:57 |
27.14 |
65 |
65 |
集合竞价 |
| 09:25:00 |
27.1 |
73 |
138 |
卖出 |
| 09:30:00 |
27.05 |
4 |
142 |
卖出 |
| 09:30:03 |
27.05 |
100 |
242 |
卖出 |
| 09:30:06 |
27.08 |
15 |
257 |
买入 |
| 09:30:09 |
27.01 |
25 |
282 |
卖出 |
| 09:30:12 |
27.04 |
1 |
283 |
买入 |
| 09:30:15 |
27.04 |
23 |
306 |
买入 |
| 09:30:18 |
27.05 |
11 |
317 |
买入 |
| 09:30:21 |
27.05 |
38 |
355 |
买入 |
| 09:30:24 |
27.04 |
11 |
366 |
卖出 |
| 09:30:27 |
27 |
14 |
380 |
卖出 |
| 09:30:30 |
27 |
30 |
410 |
卖出 |
| 09:30:33 |
26.99 |
30 |
440 |
卖出 |
| 09:30:36 |
27 |
2 |
442 |
买入 |
| 09:30:39 |
27 |
14 |
456 |
买入 |
| 09:30:42 |
27 |
46 |
502 |
买入 |
| 09:30:45 |
27.02 |
104 |
606 |
买入 |
| 09:30:48 |
27 |
19 |
625 |
卖出 |
| 09:30:51 |
27.06 |
33 |
658 |
买入 |
| 09:30:54 |
27 |
11 |
669 |
卖出 |
| 09:30:57 |
27.06 |
9 |
678 |
买入 |
| 09:31:00 |
27.07 |
10 |
688 |
买入 |
| 09:31:06 |
27.01 |
19 |
707 |
卖出 |
| 09:31:09 |
27.01 |
2 |
709 |
买入 |
| 09:31:12 |
27.01 |
7 |
716 |
买入 |
| 09:31:15 |
27.01 |
47 |
763 |
卖出 |
| 09:31:18 |
27 |
32 |
795 |
卖出 |
| 09:31:21 |
27.01 |
7 |
802 |
买入 |
| 09:31:24 |
27.01 |
11 |
813 |
卖出 |
| 09:31:30 |
27.02 |
4 |
817 |
买入 |
| 09:31:33 |
27.02 |
26 |
843 |
卖出 |
| 09:31:36 |
27.03 |
1 |
844 |
买入 |
| 09:31:39 |
27.02 |
8 |
852 |
卖出 |
| 09:31:42 |
27.03 |
11 |
863 |
买入 |
| 09:31:45 |
27.03 |
7 |
870 |
卖出 |
| 09:31:48 |
27.03 |
4 |
874 |
卖出 |
| 09:31:51 |
27.04 |
4 |
878 |
买入 |
| 09:32:03 |
27.07 |
2 |
880 |
买入 |
| 09:32:09 |
27.06 |
2 |
882 |
买入 |
| 09:32:12 |
27.04 |
12 |
894 |
卖出 |
| 09:32:15 |
27.05 |
25 |
919 |
买入 |
| 09:32:18 |
27.06 |
2 |
921 |
买入 |
| 09:32:21 |
27.08 |
47 |
968 |
买入 |
| 09:32:24 |
27.1 |
67 |
1035 |
买入 |
| 09:32:27 |
27.13 |
1 |
1036 |
买入 |
| 09:32:33 |
27.1 |
2 |
1038 |
卖出 |
| 09:32:36 |
27.11 |
6 |
1044 |
买入 |
| 09:32:39 |
27.1 |
31 |
1075 |
卖出 |
| 09:32:42 |
27.11 |
1 |
1076 |
买入 |
| 09:32:54 |
27.11 |
2 |
1078 |
买入 |
| 09:32:57 |
27.11 |
6 |
1084 |
买入 |
| 09:33:00 |
27.11 |
2 |
1086 |
卖出 |
| 09:33:03 |
27.14 |
5 |
1091 |
买入 |
| 09:33:06 |
27.15 |
2 |
1093 |
买入 |
| 09:33:09 |
27.15 |
1 |
1094 |
买入 |
| 09:33:12 |
27.12 |
4 |
1098 |
卖出 |
| 09:33:15 |
27.08 |
85 |
1183 |
卖出 |
| 09:33:18 |
27.08 |
19 |
1202 |
卖出 |
| 09:33:24 |
27.08 |
5 |
1207 |
买入 |
| 09:33:27 |
27.06 |
24 |
1231 |
卖出 |
| 09:33:30 |
27.06 |
10 |
1241 |
卖出 |
| 09:33:33 |
27.06 |
12 |
1253 |
卖出 |
| 09:33:36 |
27.06 |
28 |
1281 |
卖出 |
| 09:33:39 |
27.05 |
87 |
1368 |
卖出 |
| 09:33:42 |
27.03 |
9 |
1377 |
卖出 |
| 09:33:45 |
27.03 |
2 |
1379 |
卖出 |
| 09:33:48 |
27.03 |
21 |
1400 |
卖出 |
| 09:33:51 |
27.05 |
12 |
1412 |
买入 |
| 09:33:54 |
27.05 |
3 |
1415 |
卖出 |
| 09:33:57 |
27.02 |
1 |
1416 |
卖出 |
| 09:34:00 |
27.06 |
12 |
1428 |
买入 |
| 09:34:03 |
27.06 |
32 |
1460 |
卖出 |
| 09:34:06 |
27.06 |
3 |
1463 |
卖出 |
| 09:34:09 |
27.06 |
10 |
1473 |
卖出 |
| 09:34:12 |
27.06 |
9 |
1482 |
卖出 |
| 09:34:15 |
27.02 |
19 |
1501 |
卖出 |
| 09:34:24 |
27.06 |
1 |
1502 |
买入 |
| 09:34:30 |
27.09 |
7 |
1509 |
买入 |
| 09:34:33 |
27.1 |
4 |
1513 |
买入 |
| 09:34:36 |
27.1 |
4 |
1517 |
买入 |
| 09:34:42 |
27.1 |
11 |
1528 |
买入 |
| 09:34:51 |
27.07 |
2 |
1530 |
卖出 |
| 09:34:54 |
27.07 |
18 |
1548 |
卖出 |
| 09:35:00 |
27.08 |
15 |
1563 |
买入 |
| 09:35:03 |
27.02 |
44 |
1607 |
卖出 |
| 09:35:06 |
27.02 |
7 |
1614 |
卖出 |
| 09:35:09 |
27.01 |
21 |
1635 |
卖出 |
| 09:35:12 |
27 |
20 |
1655 |
卖出 |
| 09:35:15 |
26.99 |
45 |
1700 |
卖出 |
| 09:35:18 |
26.98 |
10 |
1710 |
卖出 |
| 09:35:21 |
26.96 |
2 |
1712 |
卖出 |
| 09:35:24 |
26.96 |
1 |
1713 |
卖出 |
| 09:35:27 |
26.96 |
2 |
1715 |
卖出 |
| 09:35:30 |
26.94 |
17 |
1732 |
卖出 |
| 09:35:33 |
26.95 |
3 |
1735 |
买入 |
| 09:35:36 |
26.94 |
26 |
1761 |
卖出 |
| 09:35:39 |
26.94 |
1 |
1762 |
卖出 |
| 09:35:42 |
26.96 |
10 |
1772 |
买入 |
| 09:35:45 |
26.96 |
7 |
1779 |
买入 |
| 09:35:48 |
26.93 |
16 |
1795 |
卖出 |
| 09:35:51 |
26.93 |
3 |
1798 |
卖出 |
| 09:35:54 |
26.93 |
18 |
1816 |
买入 |
| 09:35:57 |
26.93 |
2 |
1818 |
卖出 |
| 09:36:03 |
26.96 |
35 |
1853 |
买入 |
| 09:36:09 |
26.96 |
7 |
1860 |
买入 |
| 09:36:15 |
26.97 |
2 |
1862 |
买入 |
| 09:36:18 |
26.96 |
14 |
1876 |
卖出 |
| 09:36:21 |
26.97 |
5 |
1881 |
买入 |
| 09:36:24 |
26.96 |
53 |
1934 |
卖出 |
| 09:36:30 |
26.98 |
8 |
1942 |
买入 |
| 09:36:33 |
26.97 |
10 |
1952 |
卖出 |
| 09:36:36 |
26.99 |
1 |
1953 |
买入 |
| 09:36:39 |
26.99 |
2 |
1955 |
买入 |
| 09:36:45 |
27 |
13 |
1968 |
买入 |
| 09:36:48 |
26.99 |
43 |
2011 |
卖出 |
| 09:36:51 |
27.01 |
8 |
2019 |
买入 |
| 09:36:57 |
27.01 |
5 |
2024 |
卖出 |
| 09:37:00 |
27.01 |
6 |
2030 |
卖出 |
| 09:37:03 |
27.02 |
30 |
2060 |
买入 |
| 09:37:06 |
27.01 |
6 |
2066 |
卖出 |
| 09:37:09 |
27.03 |
24 |
2090 |
买入 |
| 09:37:12 |
27.03 |
8 |
2098 |
卖出 |
| 09:37:27 |
27.04 |
11 |
2109 |
卖出 |
| 09:37:30 |
27.03 |
12 |
2121 |
卖出 |
| 09:37:36 |
27.07 |
1 |
2122 |
买入 |
| 09:37:42 |
27.07 |
1 |
2123 |
买入 |
| 09:37:51 |
27.06 |
1 |
2124 |
买入 |
| 09:37:54 |
27.07 |
10 |
2134 |
买入 |
| 09:38:03 |
27.06 |
1 |
2135 |
卖出 |
| 09:38:06 |
27.07 |
21 |
2156 |
买入 |
| 09:38:09 |
27.06 |
5 |
2161 |
卖出 |
| 09:38:15 |
27.06 |
9 |
2170 |
卖出 |
| 09:38:24 |
27.05 |
13 |
2183 |
买入 |
| 09:38:27 |
27.06 |
16 |
2199 |
买入 |
| 09:38:30 |
27.07 |
13 |
2212 |
买入 |
| 09:38:36 |
27.07 |
3 |
2215 |
卖出 |
| 09:38:48 |
27.08 |
9 |
2224 |
买入 |
| 09:38:54 |
27.06 |
1 |
2225 |
卖出 |
| 09:38:57 |
27.08 |
8 |
2233 |
买入 |
| 09:39:06 |
27.08 |
11 |
2244 |
卖出 |
| 09:39:09 |
27.08 |
23 |
2267 |
买入 |
| 09:39:12 |
27.1 |
38 |
2305 |
买入 |
| 09:39:15 |
27.09 |
3 |
2308 |
卖出 |
| 09:39:18 |
27.1 |
26 |
2334 |
买入 |
| 09:39:21 |
27.1 |
4 |
2338 |
买入 |
| 09:39:24 |
27.1 |
23 |
2361 |
买入 |
| 09:39:27 |
27.09 |
1 |
2362 |
卖出 |
| 09:39:30 |
27.1 |
4 |
2366 |
买入 |
| 09:39:36 |
27.1 |
1 |
2367 |
买入 |
| 09:39:39 |
27.1 |
2 |
2369 |
买入 |
| 09:39:45 |
27.12 |
4 |
2373 |
买入 |
| 09:39:48 |
27.1 |
1 |
2374 |
卖出 |
| 09:39:54 |
27.1 |
21 |
2395 |
卖出 |
| 09:39:57 |
27.09 |
12 |
2407 |
卖出 |
| 09:40:00 |
27.09 |
3 |
2410 |
卖出 |
| 09:40:03 |
27.06 |
9 |
2419 |
卖出 |
| 09:40:06 |
27.06 |
2 |
2421 |
买入 |
| 09:40:09 |
27.06 |
8 |
2429 |
买入 |
| 09:40:12 |
27.11 |
1 |
2430 |
买入 |
| 09:40:21 |
27.07 |
1 |
2431 |
卖出 |
| 09:40:24 |
27.06 |
1 |
2432 |
卖出 |
| 09:40:27 |
27.06 |
5 |
2437 |
卖出 |
| 09:40:30 |
27.06 |
10 |
2447 |
卖出 |
| 09:40:33 |
27.07 |
1 |
2448 |
买入 |
| 09:40:39 |
27.07 |
5 |
2453 |
卖出 |
| 09:40:42 |
27.08 |
1 |
2454 |
买入 |
| 09:40:54 |
27.07 |
8 |
2462 |
卖出 |
| 09:40:57 |
27.07 |
1 |
2463 |
买入 |
| 09:41:03 |
27.1 |
36 |
2499 |
买入 |
| 09:41:09 |
27.08 |
1 |
2500 |
卖出 |
| 09:41:12 |
27.1 |
18 |
2518 |
买入 |
| 09:41:27 |
27.08 |
1 |
2519 |
卖出 |
| 09:41:36 |
27.08 |
1 |
2520 |
买入 |
| 09:41:57 |
27.08 |
6 |
2526 |
买入 |
| 09:42:00 |
27.07 |
8 |
2534 |
卖出 |
| 09:42:03 |
27.07 |
4 |
2538 |
买入 |
| 09:42:06 |
27.07 |
5 |
2543 |
卖出 |
| 09:42:09 |
27.08 |
6 |
2549 |
买入 |
| 09:42:15 |
27.1 |
1 |
2550 |
买入 |
| 09:42:21 |
27.15 |
24 |
2574 |
买入 |
| 09:42:39 |
27.15 |
1 |
2575 |
买入 |
| 09:42:42 |
27.15 |
1 |
2576 |
买入 |
| 09:42:45 |
27.12 |
1 |
2577 |
卖出 |
| 09:42:48 |
27.13 |
1 |
2578 |
买入 |
| 09:42:51 |
27.11 |
5 |
2583 |
卖出 |
| 09:42:57 |
27.1 |
4 |
2587 |
卖出 |
| 09:43:00 |
27.1 |
6 |
2593 |
卖出 |
| 09:43:03 |
27.1 |
2 |
2595 |
卖出 |
| 09:43:09 |
27.11 |
3 |
2598 |
买入 |
| 09:43:15 |
27.11 |
1 |
2599 |
买入 |
| 09:43:18 |
27.11 |
2 |
2601 |
买入 |
| 09:43:21 |
27.11 |
2 |
2603 |
买入 |
| 09:43:24 |
27.11 |
3 |
2606 |
买入 |
| 09:43:39 |
27.12 |
1 |
2607 |
买入 |
| 09:43:42 |
27.12 |
1 |
2608 |
买入 |
| 09:43:48 |
27.12 |
3 |
2611 |
买入 |
| 09:44:00 |
27.12 |
2 |
2613 |
买入 |
| 09:44:03 |
27.12 |
2 |
2615 |
卖出 |
| 09:44:12 |
27.13 |
6 |
2621 |
买入 |
| 09:44:15 |
27.12 |
22 |
2643 |
卖出 |
| 09:44:18 |
27.1 |
32 |
2675 |
卖出 |
| 09:44:21 |
27.11 |
7 |
2682 |
买入 |
| 09:44:27 |
27.09 |
17 |
2699 |
卖出 |
| 09:44:30 |
27.09 |
3 |
2702 |
卖出 |
| 09:44:33 |
27.08 |
15 |
2717 |
卖出 |
| 09:44:36 |
27.08 |
2 |
2719 |
买入 |
| 09:44:39 |
27.07 |
3 |
2722 |
卖出 |
| 09:44:48 |
27.07 |
2 |
2724 |
买入 |
| 09:44:51 |
27.07 |
1 |
2725 |
买入 |
| 09:44:54 |
27.07 |
1 |
2726 |
买入 |
| 09:45:00 |
27.06 |
26 |
2752 |
卖出 |
| 09:45:06 |
27.06 |
1 |
2753 |
买入 |
| 09:45:12 |
27.06 |
3 |
2756 |
买入 |
| 09:45:15 |
27.07 |
1 |
2757 |
买入 |
| 09:45:18 |
27.07 |
1 |
2758 |
卖出 |
| 09:45:21 |
27.08 |
1 |
2759 |
买入 |
| 09:45:27 |
27.07 |
2 |
2761 |
卖出 |
| 09:45:30 |
27.08 |
1 |
2762 |
买入 |
| 09:45:33 |
27.07 |
2 |
2764 |
卖出 |
| 09:45:42 |
27.07 |
1 |
2765 |
买入 |
| 09:45:48 |
27.08 |
2 |
2767 |
买入 |
| 09:45:51 |
27.09 |
5 |
2772 |
买入 |
| 09:46:15 |
27.07 |
1 |
2773 |
卖出 |
| 09:46:18 |
27.1 |
3 |
2776 |
买入 |
| 09:46:24 |
27.1 |
6 |
2782 |
买入 |
| 09:46:33 |
27.1 |
1 |
2783 |
卖出 |
| 09:46:36 |
27.08 |
1 |
2784 |
卖出 |
| 09:46:42 |
27.08 |
2 |
2786 |
卖出 |
| 09:46:45 |
27.08 |
6 |
2792 |
卖出 |
| 09:46:51 |
27.09 |
3 |
2795 |
卖出 |
| 09:47:03 |
27.09 |
2 |
2797 |
卖出 |
| 09:47:09 |
27.09 |
1 |
2798 |
买入 |
| 09:47:18 |
27.09 |
2 |
2800 |
买入 |
| 09:47:21 |
27.09 |
6 |
2806 |
买入 |
| 09:47:24 |
27.1 |
1 |
2807 |
买入 |
| 09:47:27 |
27.11 |
13 |
2820 |
买入 |
| 09:47:30 |
27.13 |
1 |
2821 |
买入 |
| 09:47:36 |
27.15 |
1 |
2822 |
买入 |
| 09:47:42 |
27.15 |
3 |
2825 |
买入 |
| 09:47:45 |
27.16 |
6 |
2831 |
买入 |
| 09:47:48 |
27.17 |
6 |
2837 |
买入 |
| 09:47:54 |
27.17 |
11 |
2848 |
买入 |
| 09:48:00 |
27.17 |
2 |
2850 |
卖出 |
| 09:48:06 |
27.17 |
5 |
2855 |
卖出 |
| 09:48:09 |
27.2 |
1 |
2856 |
买入 |
| 09:48:12 |
27.17 |
4 |
2860 |
卖出 |
| 09:48:15 |
27.2 |
1 |
2861 |
买入 |
| 09:48:24 |
27.17 |
13 |
2874 |
卖出 |
| 09:48:27 |
27.16 |
24 |
2898 |
卖出 |
| 09:48:30 |
27.16 |
3 |
2901 |
卖出 |
| 09:48:33 |
27.16 |
2 |
2903 |
卖出 |
| 09:48:39 |
27.18 |
1 |
2904 |
买入 |
| 09:48:48 |
27.16 |
7 |
2911 |
卖出 |
| 09:48:54 |
27.17 |
3 |
2914 |
卖出 |
| 09:48:57 |
27.17 |
8 |
2922 |
买入 |
| 09:49:03 |
27.16 |
5 |
2927 |
卖出 |
| 09:49:09 |
27.16 |
1 |
2928 |
卖出 |
| 09:49:18 |
27.16 |
25 |
2953 |
卖出 |
| 09:49:21 |
27.16 |
2 |
2955 |
买入 |
| 09:49:36 |
27.16 |
1 |
2956 |
买入 |
| 09:49:39 |
27.17 |
1 |
2957 |
买入 |
| 09:49:42 |
27.17 |
12 |
2969 |
买入 |
| 09:49:57 |
27.21 |
1 |
2970 |
买入 |
| 09:50:00 |
27.2 |
3 |
2973 |
卖出 |
| 09:50:12 |
27.2 |
1 |
2974 |
卖出 |
| 09:50:15 |
27.2 |
20 |
2994 |
卖出 |
| 09:50:18 |
27.2 |
9 |
3003 |
买入 |
| 09:50:21 |
27.19 |
19 |
3022 |
卖出 |
| 09:50:30 |
27.17 |
1 |
3023 |
卖出 |
| 09:50:33 |
27.16 |
5 |
3028 |
卖出 |
| 09:50:36 |
27.16 |
10 |
3038 |
买入 |
| 09:50:39 |
27.15 |
4 |
3042 |
卖出 |
| 09:50:45 |
27.1 |
3 |
3045 |
卖出 |
| 09:51:27 |
27.11 |
1 |
3046 |
卖出 |
| 09:51:30 |
27.11 |
3 |
3049 |
卖出 |