水井坊[600779]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
71.2 |
2 |
2 |
集合竞价 |
| 09:15:04 |
70.45 |
20 |
20 |
集合竞价 |
| 09:15:08 |
70.93 |
29 |
29 |
集合竞价 |
| 09:15:13 |
70.9 |
41 |
41 |
集合竞价 |
| 09:15:16 |
70.9 |
43 |
43 |
集合竞价 |
| 09:15:22 |
70.9 |
44 |
44 |
集合竞价 |
| 09:15:40 |
70.9 |
46 |
46 |
集合竞价 |
| 09:15:58 |
70.9 |
46 |
46 |
集合竞价 |
| 09:16:07 |
70.9 |
46 |
46 |
集合竞价 |
| 09:16:16 |
70.9 |
47 |
47 |
集合竞价 |
| 09:16:37 |
70.9 |
50 |
50 |
集合竞价 |
| 09:16:40 |
70.9 |
58 |
58 |
集合竞价 |
| 09:16:49 |
70.9 |
58 |
58 |
集合竞价 |
| 09:16:52 |
70.9 |
58 |
58 |
集合竞价 |
| 09:17:04 |
70.9 |
58 |
58 |
集合竞价 |
| 09:17:19 |
70.9 |
58 |
58 |
集合竞价 |
| 09:17:22 |
70.9 |
59 |
59 |
集合竞价 |
| 09:17:28 |
70.9 |
59 |
59 |
集合竞价 |
| 09:17:34 |
70.9 |
59 |
59 |
集合竞价 |
| 09:17:40 |
70.9 |
59 |
59 |
集合竞价 |
| 09:17:58 |
70.9 |
59 |
59 |
集合竞价 |
| 09:18:01 |
70.9 |
59 |
59 |
集合竞价 |
| 09:18:13 |
70.9 |
60 |
60 |
集合竞价 |
| 09:18:16 |
70.9 |
60 |
60 |
集合竞价 |
| 09:18:25 |
70.9 |
60 |
60 |
集合竞价 |
| 09:18:37 |
70.9 |
62 |
62 |
集合竞价 |
| 09:18:40 |
70.9 |
63 |
63 |
集合竞价 |
| 09:18:49 |
70.9 |
65 |
65 |
集合竞价 |
| 09:18:52 |
70.9 |
65 |
65 |
集合竞价 |
| 09:19:01 |
70.9 |
65 |
65 |
集合竞价 |
| 09:19:25 |
70.9 |
65 |
65 |
集合竞价 |
| 09:19:34 |
70.87 |
68 |
68 |
集合竞价 |
| 09:19:37 |
70.87 |
68 |
68 |
集合竞价 |
| 09:19:46 |
70.87 |
70 |
70 |
集合竞价 |
| 09:20:04 |
70.87 |
72 |
72 |
集合竞价 |
| 09:20:16 |
70.87 |
74 |
74 |
集合竞价 |
| 09:20:19 |
70.87 |
74 |
74 |
集合竞价 |
| 09:20:31 |
70.87 |
77 |
77 |
集合竞价 |
| 09:20:34 |
70.87 |
78 |
78 |
集合竞价 |
| 09:20:49 |
70.87 |
84 |
84 |
集合竞价 |
| 09:20:52 |
70.87 |
95 |
95 |
集合竞价 |
| 09:21:04 |
70.87 |
105 |
105 |
集合竞价 |
| 09:21:07 |
70.87 |
107 |
107 |
集合竞价 |
| 09:21:13 |
70.87 |
107 |
107 |
集合竞价 |
| 09:21:28 |
70.87 |
108 |
108 |
集合竞价 |
| 09:21:37 |
70.87 |
108 |
108 |
集合竞价 |
| 09:21:55 |
70.87 |
108 |
108 |
集合竞价 |
| 09:22:01 |
70.87 |
113 |
113 |
集合竞价 |
| 09:22:10 |
70.87 |
113 |
113 |
集合竞价 |
| 09:22:13 |
70.87 |
113 |
113 |
集合竞价 |
| 09:22:16 |
70.87 |
113 |
113 |
集合竞价 |
| 09:22:28 |
70.87 |
113 |
113 |
集合竞价 |
| 09:22:31 |
70.87 |
113 |
113 |
集合竞价 |
| 09:22:34 |
70.87 |
113 |
113 |
集合竞价 |
| 09:22:37 |
70.87 |
117 |
117 |
集合竞价 |
| 09:22:43 |
70.87 |
117 |
117 |
集合竞价 |
| 09:22:49 |
70.87 |
117 |
117 |
集合竞价 |
| 09:22:55 |
70.87 |
117 |
117 |
集合竞价 |
| 09:22:58 |
70.87 |
117 |
117 |
集合竞价 |
| 09:23:01 |
70.86 |
117 |
117 |
集合竞价 |
| 09:23:07 |
70.81 |
117 |
117 |
集合竞价 |
| 09:23:10 |
70.81 |
119 |
119 |
集合竞价 |
| 09:23:13 |
70.81 |
120 |
120 |
集合竞价 |
| 09:23:16 |
70.81 |
121 |
121 |
集合竞价 |
| 09:23:22 |
70.81 |
123 |
123 |
集合竞价 |
| 09:23:25 |
70.76 |
124 |
124 |
集合竞价 |
| 09:23:31 |
70.8 |
126 |
126 |
集合竞价 |
| 09:23:46 |
70.8 |
126 |
126 |
集合竞价 |
| 09:23:49 |
70.76 |
126 |
126 |
集合竞价 |
| 09:24:04 |
70.76 |
126 |
126 |
集合竞价 |
| 09:24:07 |
70.7 |
138 |
138 |
集合竞价 |
| 09:24:13 |
70.5 |
163 |
163 |
集合竞价 |
| 09:24:16 |
70.5 |
165 |
165 |
集合竞价 |
| 09:24:19 |
70.5 |
169 |
169 |
集合竞价 |
| 09:24:22 |
70.5 |
170 |
170 |
集合竞价 |
| 09:24:25 |
70.41 |
181 |
181 |
集合竞价 |
| 09:24:28 |
70.45 |
182 |
182 |
集合竞价 |
| 09:24:31 |
70.45 |
182 |
182 |
集合竞价 |
| 09:24:34 |
70.18 |
210 |
210 |
集合竞价 |
| 09:24:37 |
70.18 |
211 |
211 |
集合竞价 |
| 09:24:40 |
70.17 |
218 |
218 |
集合竞价 |
| 09:24:43 |
70.17 |
219 |
219 |
集合竞价 |
| 09:24:46 |
70.11 |
222 |
222 |
集合竞价 |
| 09:24:49 |
70.1 |
225 |
225 |
集合竞价 |
| 09:24:55 |
70.11 |
238 |
238 |
集合竞价 |
| 09:24:58 |
70.11 |
240 |
240 |
集合竞价 |
| 09:25:03 |
70.26 |
305 |
545 |
卖出 |
| 09:30:01 |
70.2 |
39 |
584 |
卖出 |
| 09:30:04 |
70.11 |
117 |
701 |
卖出 |
| 09:30:08 |
70.02 |
58 |
759 |
卖出 |
| 09:30:10 |
70 |
71 |
830 |
卖出 |
| 09:30:14 |
69.99 |
44 |
874 |
卖出 |
| 09:30:17 |
69.88 |
21 |
895 |
卖出 |
| 09:30:20 |
69.87 |
61 |
956 |
卖出 |
| 09:30:22 |
69.9 |
121 |
1077 |
买入 |
| 09:30:25 |
69.79 |
44 |
1121 |
卖出 |
| 09:30:28 |
69.78 |
16 |
1137 |
卖出 |
| 09:30:31 |
69.73 |
52 |
1189 |
卖出 |
| 09:30:34 |
69.74 |
54 |
1243 |
买入 |
| 09:30:37 |
69.73 |
81 |
1324 |
卖出 |
| 09:30:40 |
69.73 |
36 |
1360 |
买入 |
| 09:30:43 |
69.73 |
95 |
1455 |
买入 |
| 09:30:46 |
69.7 |
91 |
1546 |
卖出 |
| 09:30:49 |
69.72 |
53 |
1599 |
买入 |
| 09:30:52 |
69.74 |
13 |
1612 |
买入 |
| 09:30:55 |
69.8 |
16 |
1628 |
买入 |
| 09:30:58 |
69.85 |
15 |
1643 |
买入 |
| 09:31:01 |
69.88 |
50 |
1693 |
买入 |
| 09:31:04 |
69.9 |
47 |
1740 |
买入 |
| 09:31:07 |
69.98 |
17 |
1757 |
买入 |
| 09:31:10 |
69.98 |
32 |
1789 |
买入 |
| 09:31:13 |
70 |
86 |
1875 |
买入 |
| 09:31:16 |
70.02 |
20 |
1895 |
买入 |
| 09:31:19 |
70.02 |
20 |
1915 |
卖出 |
| 09:31:22 |
70.05 |
16 |
1931 |
买入 |
| 09:31:25 |
70.05 |
12 |
1943 |
卖出 |
| 09:31:28 |
70.05 |
24 |
1967 |
买入 |
| 09:31:31 |
70.05 |
15 |
1982 |
买入 |
| 09:31:34 |
70.05 |
23 |
2005 |
买入 |
| 09:31:37 |
70.06 |
5 |
2010 |
买入 |
| 09:31:40 |
70.04 |
35 |
2045 |
卖出 |
| 09:31:43 |
70.09 |
7 |
2052 |
买入 |
| 09:31:46 |
70.04 |
176 |
2228 |
卖出 |
| 09:31:49 |
70.1 |
36 |
2264 |
卖出 |
| 09:31:52 |
70.11 |
15 |
2279 |
买入 |
| 09:31:55 |
70.13 |
26 |
2305 |
买入 |
| 09:31:58 |
70.16 |
17 |
2322 |
买入 |
| 09:32:01 |
70.12 |
13 |
2335 |
卖出 |
| 09:32:04 |
70.12 |
27 |
2362 |
买入 |
| 09:32:07 |
70.11 |
10 |
2372 |
卖出 |
| 09:32:10 |
70.12 |
13 |
2385 |
买入 |
| 09:32:13 |
70.12 |
10 |
2395 |
买入 |
| 09:32:16 |
70.14 |
33 |
2428 |
买入 |
| 09:32:19 |
70.18 |
24 |
2452 |
买入 |
| 09:32:22 |
70.2 |
12 |
2464 |
买入 |
| 09:32:25 |
70.2 |
21 |
2485 |
买入 |
| 09:32:28 |
70.21 |
11 |
2496 |
买入 |
| 09:32:31 |
70.22 |
15 |
2511 |
卖出 |
| 09:32:34 |
70.21 |
22 |
2533 |
卖出 |
| 09:32:37 |
70.22 |
14 |
2547 |
买入 |
| 09:32:40 |
70.21 |
73 |
2620 |
卖出 |
| 09:32:43 |
70.2 |
23 |
2643 |
卖出 |
| 09:32:46 |
70.21 |
41 |
2684 |
买入 |
| 09:32:49 |
70.2 |
21 |
2705 |
卖出 |
| 09:32:52 |
70.2 |
11 |
2716 |
买入 |
| 09:32:55 |
70.19 |
8 |
2724 |
买入 |
| 09:32:58 |
70.18 |
6 |
2730 |
卖出 |
| 09:33:01 |
70.18 |
26 |
2756 |
买入 |
| 09:33:04 |
70.17 |
52 |
2808 |
卖出 |
| 09:33:07 |
70.18 |
19 |
2827 |
买入 |
| 09:33:10 |
70.18 |
2 |
2829 |
买入 |
| 09:33:13 |
70.17 |
3 |
2832 |
买入 |
| 09:33:16 |
70.14 |
31 |
2863 |
卖出 |
| 09:33:19 |
70.18 |
15 |
2878 |
买入 |
| 09:33:22 |
70.14 |
2 |
2880 |
卖出 |
| 09:33:25 |
70.18 |
12 |
2892 |
买入 |
| 09:33:28 |
70.14 |
24 |
2916 |
卖出 |
| 09:33:31 |
70.13 |
6 |
2922 |
卖出 |
| 09:33:34 |
70.13 |
5 |
2927 |
卖出 |
| 09:33:37 |
70.13 |
5 |
2932 |
卖出 |
| 09:33:40 |
70.1 |
48 |
2980 |
卖出 |
| 09:33:43 |
70.1 |
6 |
2986 |
买入 |
| 09:33:46 |
70.1 |
9 |
2995 |
卖出 |
| 09:33:49 |
70.1 |
11 |
3006 |
卖出 |
| 09:33:52 |
70.1 |
12 |
3018 |
卖出 |
| 09:33:55 |
70.09 |
2 |
3020 |
卖出 |
| 09:33:58 |
70.09 |
10 |
3030 |
卖出 |
| 09:34:01 |
70.06 |
7 |
3037 |
卖出 |
| 09:34:04 |
70.05 |
11 |
3048 |
卖出 |
| 09:34:07 |
70 |
133 |
3181 |
卖出 |
| 09:34:10 |
70 |
6 |
3187 |
买入 |
| 09:34:13 |
69.99 |
2 |
3189 |
卖出 |
| 09:34:16 |
69.99 |
5 |
3194 |
卖出 |
| 09:34:19 |
69.99 |
3 |
3197 |
买入 |
| 09:34:22 |
69.98 |
11 |
3208 |
卖出 |
| 09:34:25 |
69.98 |
14 |
3222 |
买入 |
| 09:34:28 |
69.97 |
7 |
3229 |
卖出 |
| 09:34:31 |
69.97 |
6 |
3235 |
买入 |
| 09:34:34 |
69.94 |
11 |
3246 |
卖出 |
| 09:34:37 |
69.94 |
31 |
3277 |
买入 |
| 09:34:40 |
69.89 |
6 |
3283 |
卖出 |
| 09:34:43 |
69.88 |
6 |
3289 |
卖出 |
| 09:34:46 |
69.88 |
4 |
3293 |
卖出 |
| 09:34:49 |
69.86 |
63 |
3356 |
卖出 |
| 09:34:52 |
69.79 |
10 |
3366 |
卖出 |
| 09:34:55 |
69.79 |
28 |
3394 |
卖出 |
| 09:34:58 |
69.83 |
46 |
3440 |
买入 |
| 09:35:01 |
69.79 |
114 |
3554 |
卖出 |
| 09:35:04 |
69.79 |
45 |
3599 |
卖出 |
| 09:35:07 |
69.79 |
8 |
3607 |
买入 |
| 09:35:10 |
69.78 |
11 |
3618 |
卖出 |
| 09:35:13 |
69.78 |
24 |
3642 |
买入 |
| 09:35:16 |
69.75 |
11 |
3653 |
卖出 |
| 09:35:19 |
69.77 |
4 |
3657 |
买入 |
| 09:35:22 |
69.7 |
113 |
3770 |
卖出 |
| 09:35:25 |
69.7 |
20 |
3790 |
买入 |
| 09:35:28 |
69.72 |
15 |
3805 |
买入 |
| 09:35:31 |
69.72 |
24 |
3829 |
买入 |
| 09:35:34 |
69.7 |
23 |
3852 |
卖出 |
| 09:35:37 |
69.71 |
23 |
3875 |
买入 |
| 09:35:40 |
69.71 |
34 |
3909 |
买入 |
| 09:35:43 |
69.7 |
33 |
3942 |
卖出 |
| 09:35:46 |
69.7 |
19 |
3961 |
买入 |
| 09:35:49 |
69.7 |
114 |
4075 |
买入 |
| 09:35:52 |
69.72 |
5 |
4080 |
买入 |
| 09:35:55 |
69.71 |
27 |
4107 |
卖出 |
| 09:35:58 |
69.73 |
19 |
4126 |
卖出 |
| 09:36:01 |
69.75 |
13 |
4139 |
买入 |
| 09:36:04 |
69.74 |
26 |
4165 |
卖出 |
| 09:36:07 |
69.75 |
10 |
4175 |
买入 |
| 09:36:10 |
69.75 |
5 |
4180 |
买入 |
| 09:36:13 |
69.78 |
7 |
4187 |
买入 |
| 09:36:16 |
69.78 |
11 |
4198 |
买入 |
| 09:36:20 |
69.8 |
16 |
4214 |
买入 |
| 09:36:22 |
69.8 |
7 |
4221 |
买入 |
| 09:36:25 |
69.88 |
1 |
4222 |
买入 |
| 09:36:28 |
69.88 |
13 |
4235 |
买入 |
| 09:36:31 |
69.82 |
11 |
4246 |
卖出 |
| 09:36:34 |
69.88 |
3 |
4249 |
买入 |
| 09:36:37 |
69.93 |
64 |
4313 |
买入 |
| 09:36:40 |
69.93 |
5 |
4318 |
卖出 |
| 09:36:43 |
69.93 |
20 |
4338 |
卖出 |
| 09:36:46 |
69.9 |
3 |
4341 |
卖出 |
| 09:36:49 |
69.9 |
15 |
4356 |
卖出 |
| 09:36:52 |
69.93 |
24 |
4380 |
买入 |
| 09:36:55 |
69.96 |
7 |
4387 |
买入 |
| 09:36:58 |
69.97 |
7 |
4394 |
买入 |
| 09:37:01 |
69.96 |
8 |
4402 |
卖出 |
| 09:37:04 |
69.98 |
6 |
4408 |
买入 |
| 09:37:07 |
69.97 |
13 |
4421 |
卖出 |
| 09:37:10 |
69.95 |
7 |
4428 |
卖出 |
| 09:37:13 |
69.94 |
6 |
4434 |
卖出 |
| 09:37:16 |
69.94 |
24 |
4458 |
买入 |
| 09:37:19 |
69.94 |
11 |
4469 |
买入 |
| 09:37:22 |
69.93 |
8 |
4477 |
卖出 |
| 09:37:25 |
69.93 |
1 |
4478 |
买入 |
| 09:37:28 |
69.9 |
12 |
4490 |
卖出 |
| 09:37:31 |
69.9 |
5 |
4495 |
卖出 |
| 09:37:34 |
69.89 |
3 |
4498 |
卖出 |
| 09:37:37 |
69.9 |
3 |
4501 |
买入 |
| 09:37:40 |
69.9 |
5 |
4506 |
买入 |
| 09:37:43 |
69.89 |
10 |
4516 |
买入 |
| 09:37:46 |
69.89 |
8 |
4524 |
买入 |
| 09:37:49 |
69.88 |
6 |
4530 |
卖出 |
| 09:37:52 |
69.88 |
15 |
4545 |
卖出 |
| 09:37:55 |
69.88 |
32 |
4577 |
卖出 |
| 09:37:58 |
69.88 |
11 |
4588 |
卖出 |
| 09:38:01 |
69.88 |
7 |
4595 |
买入 |
| 09:38:04 |
69.88 |
30 |
4625 |
买入 |
| 09:38:07 |
69.89 |
10 |
4635 |
买入 |
| 09:38:10 |
69.88 |
27 |
4662 |
卖出 |
| 09:38:14 |
69.88 |
3 |
4665 |
卖出 |
| 09:38:16 |
69.89 |
4 |
4669 |
买入 |
| 09:38:19 |
69.9 |
28 |
4697 |
买入 |
| 09:38:23 |
69.91 |
5 |
4702 |
买入 |
| 09:38:28 |
69.93 |
2 |
4704 |
买入 |
| 09:38:31 |
69.92 |
15 |
4719 |
卖出 |
| 09:38:34 |
69.92 |
6 |
4725 |
卖出 |
| 09:38:37 |
69.92 |
2 |
4727 |
买入 |
| 09:38:40 |
69.92 |
1 |
4728 |
买入 |
| 09:38:43 |
69.92 |
10 |
4738 |
买入 |
| 09:38:46 |
69.93 |
18 |
4756 |
买入 |
| 09:38:49 |
69.94 |
1 |
4757 |
买入 |
| 09:38:52 |
69.95 |
12 |
4769 |
买入 |
| 09:38:55 |
69.94 |
1 |
4770 |
买入 |
| 09:38:58 |
69.94 |
5 |
4775 |
买入 |
| 09:39:02 |
69.95 |
21 |
4796 |
买入 |
| 09:39:04 |
69.95 |
3 |
4799 |
买入 |
| 09:39:07 |
69.96 |
5 |
4804 |
买入 |
| 09:39:11 |
69.95 |
22 |
4826 |
卖出 |
| 09:39:13 |
69.97 |
5 |
4831 |
买入 |
| 09:39:16 |
69.97 |
3 |
4834 |
买入 |
| 09:39:22 |
69.99 |
8 |
4842 |
买入 |
| 09:39:25 |
69.98 |
7 |
4849 |
卖出 |
| 09:39:28 |
69.97 |
9 |
4858 |
卖出 |
| 09:39:31 |
69.96 |
20 |
4878 |
卖出 |
| 09:39:34 |
69.94 |
20 |
4898 |
卖出 |
| 09:39:37 |
69.93 |
31 |
4929 |
卖出 |
| 09:39:40 |
69.95 |
28 |
4957 |
买入 |
| 09:39:43 |
69.9 |
28 |
4985 |
卖出 |
| 09:39:46 |
69.9 |
131 |
5116 |
卖出 |
| 09:39:49 |
69.9 |
34 |
5150 |
卖出 |
| 09:39:52 |
69.92 |
11 |
5161 |
买入 |
| 09:39:58 |
69.95 |
2 |
5163 |
买入 |
| 09:40:01 |
69.92 |
5 |
5168 |
卖出 |
| 09:40:04 |
69.92 |
6 |
5174 |
卖出 |
| 09:40:10 |
69.94 |
9 |
5183 |
买入 |
| 09:40:14 |
69.93 |
1 |
5184 |
买入 |
| 09:40:16 |
69.91 |
38 |
5222 |
卖出 |
| 09:40:19 |
69.89 |
88 |
5310 |
卖出 |
| 09:40:22 |
69.88 |
34 |
5344 |
卖出 |
| 09:40:25 |
69.88 |
69 |
5413 |
卖出 |
| 09:40:28 |
69.88 |
8 |
5421 |
卖出 |
| 09:40:31 |
69.86 |
13 |
5434 |
卖出 |
| 09:40:35 |
69.92 |
65 |
5499 |
买入 |
| 09:40:37 |
69.93 |
23 |
5522 |
买入 |
| 09:40:40 |
69.92 |
8 |
5530 |
卖出 |
| 09:40:43 |
69.91 |
3 |
5533 |
卖出 |
| 09:40:47 |
69.92 |
2 |
5535 |
卖出 |
| 09:40:50 |
69.97 |
4 |
5539 |
买入 |