华纳药厂[688799]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:01 |
29.52 |
13 |
13 |
卖出 |
| 09:30:04 |
29.86 |
6 |
19 |
卖出 |
| 09:30:07 |
29.52 |
68 |
87 |
卖出 |
| 09:30:13 |
29.51 |
5 |
92 |
卖出 |
| 09:30:16 |
30 |
5 |
97 |
买入 |
| 09:30:19 |
30 |
2 |
99 |
卖出 |
| 09:30:28 |
30 |
10 |
109 |
卖出 |
| 09:30:52 |
30.04 |
2 |
111 |
买入 |
| 09:31:04 |
30 |
14 |
125 |
卖出 |
| 09:31:07 |
30 |
0 |
125 |
买入 |
| 09:31:10 |
30.04 |
18 |
143 |
买入 |
| 09:31:25 |
30.2 |
3 |
146 |
买入 |
| 09:31:28 |
30.2 |
3 |
149 |
买入 |
| 09:31:37 |
30.28 |
2 |
151 |
买入 |
| 09:31:40 |
30.3 |
29 |
180 |
买入 |
| 09:31:46 |
30.31 |
6 |
186 |
买入 |
| 09:31:49 |
30.31 |
1 |
187 |
买入 |
| 09:31:52 |
30.4 |
10 |
197 |
买入 |
| 09:31:55 |
30.45 |
10 |
207 |
买入 |
| 09:31:58 |
30.42 |
4 |
211 |
卖出 |
| 09:32:01 |
30.48 |
15 |
226 |
买入 |
| 09:32:04 |
30.49 |
8 |
234 |
买入 |
| 09:32:07 |
30.5 |
12 |
246 |
买入 |
| 09:32:10 |
30.53 |
11 |
257 |
买入 |
| 09:32:13 |
30.53 |
5 |
262 |
买入 |
| 09:32:16 |
30.5 |
25 |
287 |
卖出 |
| 09:32:25 |
30.49 |
2 |
289 |
卖出 |
| 09:32:28 |
30.48 |
7 |
296 |
卖出 |
| 09:32:31 |
30.4 |
2 |
298 |
卖出 |
| 09:32:37 |
30.4 |
20 |
318 |
卖出 |
| 09:32:43 |
30.4 |
11 |
329 |
卖出 |
| 09:32:46 |
30.4 |
10 |
339 |
买入 |
| 09:32:52 |
30.41 |
2 |
341 |
卖出 |
| 09:33:01 |
30.5 |
31 |
372 |
买入 |
| 09:33:04 |
30.5 |
25 |
397 |
买入 |
| 09:33:07 |
30.5 |
0 |
397 |
买入 |
| 09:34:04 |
30.69 |
17 |
414 |
买入 |
| 09:34:07 |
30.7 |
16 |
430 |
买入 |
| 09:34:13 |
30.77 |
5 |
435 |
买入 |
| 09:34:16 |
30.78 |
16 |
451 |
买入 |
| 09:34:19 |
30.77 |
5 |
456 |
卖出 |
| 09:34:34 |
30.78 |
7 |
463 |
卖出 |
| 09:35:01 |
30.79 |
2 |
465 |
买入 |
| 09:35:04 |
30.79 |
7 |
472 |
买入 |
| 09:35:13 |
30.78 |
2 |
474 |
卖出 |
| 09:35:19 |
30.78 |
13 |
487 |
卖出 |
| 09:35:22 |
30.78 |
13 |
500 |
卖出 |
| 09:35:34 |
30.72 |
6 |
506 |
卖出 |
| 09:35:37 |
30.7 |
14 |
520 |
卖出 |
| 09:35:40 |
30.72 |
13 |
533 |
买入 |
| 09:35:43 |
30.72 |
1 |
534 |
买入 |
| 09:35:46 |
30.69 |
26 |
560 |
卖出 |
| 09:35:52 |
30.69 |
10 |
570 |
卖出 |
| 09:36:10 |
30.78 |
2 |
572 |
买入 |
| 09:36:13 |
30.7 |
8 |
580 |
卖出 |
| 09:36:34 |
30.7 |
18 |
598 |
卖出 |
| 09:36:37 |
30.7 |
12 |
610 |
买入 |
| 09:36:52 |
30.69 |
11 |
621 |
卖出 |
| 09:36:58 |
30.69 |
4 |
625 |
卖出 |
| 09:37:04 |
30.77 |
31 |
656 |
买入 |
| 09:37:07 |
30.78 |
15 |
671 |
买入 |
| 09:37:16 |
30.77 |
1 |
672 |
卖出 |
| 09:37:19 |
30.77 |
2 |
674 |
买入 |
| 09:37:37 |
30.7 |
14 |
688 |
卖出 |
| 09:37:46 |
30.86 |
10 |
698 |
买入 |
| 09:38:01 |
30.76 |
10 |
708 |
卖出 |
| 09:38:04 |
30.77 |
5 |
713 |
买入 |
| 09:38:07 |
30.87 |
23 |
736 |
买入 |
| 09:38:10 |
30.88 |
32 |
768 |
买入 |
| 09:38:13 |
30.91 |
2 |
770 |
买入 |
| 09:38:19 |
30.92 |
8 |
778 |
买入 |
| 09:38:34 |
30.9 |
11 |
789 |
卖出 |
| 09:38:37 |
30.9 |
2 |
791 |
买入 |
| 09:38:40 |
30.9 |
6 |
797 |
买入 |
| 09:38:52 |
30.89 |
2 |
799 |
卖出 |
| 09:38:55 |
30.89 |
2 |
801 |
卖出 |
| 09:39:01 |
30.9 |
8 |
809 |
买入 |
| 09:39:04 |
30.9 |
9 |
818 |
买入 |
| 09:39:07 |
30.9 |
4 |
822 |
买入 |
| 09:39:10 |
30.89 |
19 |
841 |
卖出 |
| 09:39:13 |
30.89 |
25 |
866 |
买入 |
| 09:39:16 |
31 |
33 |
899 |
买入 |
| 09:39:25 |
31 |
1 |
900 |
卖出 |
| 09:40:04 |
30.98 |
3 |
903 |
买入 |
| 09:40:43 |
30.97 |
3 |
906 |
买入 |
| 09:41:10 |
30.96 |
4 |
910 |
买入 |
| 09:41:13 |
30.96 |
2 |
912 |
买入 |
| 09:41:25 |
30.88 |
12 |
924 |
卖出 |
| 09:41:31 |
30.89 |
15 |
939 |
买入 |
| 09:41:40 |
30.89 |
4 |
943 |
买入 |
| 09:41:46 |
30.89 |
3 |
946 |
买入 |
| 09:42:07 |
30.97 |
14 |
960 |
买入 |
| 09:42:10 |
30.98 |
3 |
963 |
买入 |
| 09:42:13 |
30.98 |
2 |
965 |
买入 |
| 09:42:19 |
30.96 |
10 |
975 |
卖出 |
| 09:42:37 |
30.96 |
2 |
977 |
买入 |
| 09:43:34 |
30.99 |
19 |
996 |
买入 |
| 09:43:37 |
31 |
16 |
1012 |
买入 |
| 09:43:58 |
31.01 |
4 |
1016 |
卖出 |
| 09:44:43 |
31.01 |
7 |
1023 |
卖出 |
| 09:44:49 |
31.01 |
14 |
1037 |
卖出 |
| 09:44:58 |
31.01 |
0 |
1037 |
买入 |
| 09:45:10 |
31 |
6 |
1043 |
卖出 |
| 09:47:16 |
31.06 |
4 |
1047 |
买入 |
| 09:47:19 |
31 |
0 |
1047 |
卖出 |
| 09:47:22 |
31 |
10 |
1057 |
买入 |
| 09:47:31 |
31 |
10 |
1067 |
买入 |
| 09:47:43 |
31.05 |
6 |
1073 |
买入 |
| 09:47:46 |
30.99 |
14 |
1087 |
卖出 |
| 09:48:04 |
30.99 |
0 |
1087 |
买入 |
| 09:48:07 |
31.05 |
2 |
1089 |
买入 |
| 09:48:25 |
31.05 |
3 |
1092 |
买入 |
| 09:49:16 |
30.9 |
29 |
1121 |
卖出 |
| 09:49:19 |
30.9 |
0 |
1121 |
买入 |
| 09:49:37 |
30.91 |
2 |
1123 |
卖出 |
| 09:50:16 |
30.9 |
8 |
1131 |
买入 |
| 09:50:34 |
30.91 |
5 |
1136 |
买入 |
| 09:51:07 |
30.91 |
22 |
1158 |
买入 |
| 09:51:22 |
30.91 |
5 |
1163 |
买入 |
| 09:51:25 |
30.91 |
1 |
1164 |
买入 |
| 09:51:43 |
30.93 |
10 |
1174 |
卖出 |
| 09:51:52 |
30.99 |
24 |
1198 |
买入 |
| 09:52:10 |
30.94 |
22 |
1220 |
卖出 |
| 09:52:55 |
31 |
17 |
1237 |
买入 |
| 09:52:58 |
31 |
2 |
1239 |
买入 |
| 09:53:01 |
31.02 |
14 |
1253 |
买入 |
| 09:53:10 |
31.02 |
24 |
1277 |
买入 |
| 09:53:28 |
31 |
4 |
1281 |
卖出 |
| 09:53:34 |
31.02 |
10 |
1291 |
买入 |
| 09:53:43 |
31 |
9 |
1300 |
卖出 |
| 09:53:58 |
31 |
2 |
1302 |
卖出 |
| 09:54:19 |
31 |
2 |
1304 |
买入 |
| 09:54:22 |
31 |
2 |
1306 |
买入 |
| 09:54:58 |
31 |
20 |
1326 |
买入 |
| 09:55:01 |
31.02 |
17 |
1343 |
买入 |
| 09:55:04 |
31.02 |
26 |
1369 |
买入 |
| 09:55:07 |
31.02 |
2 |
1371 |
买入 |
| 09:55:43 |
30.97 |
9 |
1380 |
卖出 |
| 09:55:55 |
30.95 |
2 |
1382 |
卖出 |
| 09:56:28 |
30.94 |
34 |
1416 |
卖出 |
| 09:56:49 |
30.94 |
4 |
1420 |
卖出 |
| 09:57:34 |
30.94 |
1 |
1421 |
卖出 |
| 09:57:37 |
30.93 |
2 |
1423 |
卖出 |
| 09:57:58 |
30.93 |
2 |
1425 |
卖出 |
| 09:58:01 |
30.93 |
6 |
1431 |
卖出 |
| 09:58:04 |
30.93 |
7 |
1438 |
卖出 |
| 09:58:07 |
30.93 |
9 |
1447 |
卖出 |
| 09:58:16 |
30.93 |
19 |
1466 |
卖出 |
| 09:58:19 |
30.93 |
6 |
1472 |
卖出 |
| 09:59:07 |
30.93 |
54 |
1526 |
买入 |
| 09:59:10 |
31 |
74 |
1600 |
买入 |
| 09:59:25 |
31 |
4 |
1604 |
买入 |
| 09:59:37 |
30.96 |
4 |
1608 |
卖出 |
| 09:59:43 |
30.96 |
2 |
1610 |
买入 |
| 09:59:52 |
30.96 |
17 |
1627 |
买入 |
| 10:00:10 |
30.99 |
43 |
1670 |
买入 |
| 10:00:13 |
30.99 |
20 |
1690 |
买入 |
| 10:00:43 |
31 |
5 |
1695 |
买入 |
| 10:01:10 |
31 |
2 |
1697 |
买入 |
| 10:01:46 |
31.05 |
5 |
1702 |
买入 |
| 10:01:58 |
31.06 |
12 |
1714 |
买入 |
| 10:03:37 |
31 |
13 |
1727 |
卖出 |
| 10:03:49 |
31 |
7 |
1734 |
卖出 |
| 10:04:10 |
31 |
8 |
1742 |
卖出 |
| 10:04:13 |
31 |
3 |
1745 |
卖出 |
| 10:05:10 |
30.98 |
5 |
1750 |
买入 |
| 10:06:28 |
30.97 |
15 |
1765 |
买入 |
| 10:06:49 |
30.99 |
10 |
1775 |
买入 |
| 10:07:19 |
31.03 |
10 |
1785 |
买入 |
| 10:08:58 |
30.97 |
6 |
1791 |
卖出 |
| 10:09:04 |
31.01 |
20 |
1811 |
买入 |
| 10:09:07 |
31.01 |
2 |
1813 |
买入 |
| 10:09:49 |
30.95 |
12 |
1825 |
卖出 |
| 10:09:52 |
30.95 |
0 |
1825 |
买入 |
| 10:09:55 |
30.94 |
17 |
1842 |
卖出 |
| 10:09:58 |
30.94 |
4 |
1846 |
卖出 |
| 10:10:40 |
30.93 |
4 |
1850 |
买入 |
| 10:10:55 |
30.9 |
4 |
1854 |
卖出 |
| 10:12:25 |
30.92 |
2 |
1856 |
买入 |
| 10:14:04 |
30.92 |
5 |
1861 |
买入 |
| 10:16:40 |
30.88 |
2 |
1863 |
卖出 |
| 10:16:49 |
30.88 |
2 |
1865 |
买入 |
| 10:16:58 |
30.88 |
2 |
1867 |
买入 |
| 10:17:01 |
30.88 |
2 |
1869 |
卖出 |
| 10:17:10 |
30.88 |
2 |
1871 |
卖出 |
| 10:18:40 |
30.85 |
9 |
1880 |
卖出 |
| 10:18:43 |
30.85 |
1 |
1881 |
买入 |
| 10:19:52 |
30.92 |
2 |
1883 |
买入 |
| 10:19:55 |
30.92 |
0 |
1883 |
卖出 |
| 10:19:58 |
30.89 |
1 |
1884 |
买入 |
| 10:20:10 |
30.89 |
2 |
1886 |
卖出 |
| 10:22:34 |
30.98 |
10 |
1896 |
买入 |
| 10:22:43 |
30.89 |
2 |
1898 |
卖出 |
| 10:26:01 |
30.98 |
4 |
1902 |
买入 |
| 10:26:34 |
30.9 |
0 |
1902 |
卖出 |
| 10:27:43 |
30.9 |
8 |
1910 |
卖出 |
| 10:27:46 |
30.9 |
4 |
1914 |
买入 |
| 10:27:49 |
30.89 |
2 |
1916 |
卖出 |
| 10:27:52 |
30.88 |
2 |
1918 |
卖出 |
| 10:27:55 |
30.88 |
1 |
1919 |
卖出 |
| 10:28:16 |
30.9 |
4 |
1923 |
买入 |
| 10:29:01 |
30.87 |
4 |
1927 |
卖出 |
| 10:29:04 |
30.87 |
32 |
1959 |
买入 |
| 10:29:07 |
30.87 |
13 |
1972 |
买入 |
| 10:29:10 |
30.9 |
27 |
1999 |
买入 |
| 10:29:25 |
30.99 |
2 |
2001 |
买入 |
| 10:30:10 |
30.99 |
3 |
2004 |
买入 |
| 10:30:13 |
30.99 |
2 |
2006 |
买入 |
| 10:30:43 |
31.01 |
44 |
2050 |
买入 |
| 10:30:46 |
30.95 |
10 |
2060 |
卖出 |
| 10:31:04 |
31.01 |
6 |
2066 |
买入 |
| 10:31:07 |
31.03 |
2 |
2068 |
买入 |
| 10:32:16 |
31.03 |
3 |
2071 |
买入 |
| 10:32:49 |
31.08 |
5 |
2076 |
买入 |
| 10:33:34 |
31.08 |
2 |
2078 |
买入 |
| 10:33:40 |
31.08 |
5 |
2083 |
买入 |
| 10:33:46 |
31.03 |
20 |
2103 |
卖出 |
| 10:33:49 |
31.03 |
15 |
2118 |
买入 |
| 10:33:52 |
31.03 |
7 |
2125 |
买入 |
| 10:33:55 |
31.03 |
2 |
2127 |
买入 |
| 10:34:04 |
31.03 |
4 |
2131 |
买入 |
| 10:35:25 |
31.08 |
1 |
2132 |
买入 |
| 10:37:16 |
31.12 |
2 |
2134 |
卖出 |
| 10:37:19 |
31.11 |
2 |
2136 |
卖出 |
| 10:38:46 |
31.02 |
11 |
2147 |
卖出 |
| 10:40:31 |
31.02 |
10 |
2157 |
卖出 |
| 10:40:34 |
31 |
2 |
2159 |
卖出 |
| 10:42:55 |
30.99 |
2 |
2161 |
买入 |
| 10:43:10 |
30.99 |
8 |
2169 |
卖出 |
| 10:43:28 |
30.99 |
2 |
2171 |
买入 |
| 10:46:19 |
30.89 |
27 |
2198 |
卖出 |
| 10:46:22 |
30.9 |
2 |
2200 |
买入 |
| 10:47:37 |
30.9 |
4 |
2204 |
卖出 |
| 10:47:43 |
30.9 |
0 |
2204 |
买入 |
| 10:48:34 |
30.9 |
5 |
2209 |
卖出 |
| 10:48:46 |
30.86 |
10 |
2219 |
卖出 |
| 10:49:10 |
30.89 |
2 |
2221 |
卖出 |
| 10:49:31 |
30.9 |
4 |
2225 |
买入 |
| 10:50:19 |
30.9 |
2 |
2227 |
卖出 |
| 10:50:25 |
30.89 |
2 |
2229 |
卖出 |
| 10:52:10 |
30.88 |
10 |
2239 |
买入 |
| 10:52:34 |
30.86 |
5 |
2244 |
卖出 |
| 10:53:04 |
30.86 |
1 |
2245 |
买入 |
| 10:53:46 |
30.89 |
3 |
2248 |
买入 |
| 10:54:22 |
30.89 |
2 |
2250 |
卖出 |
| 10:56:08 |
30.9 |
10 |
2260 |
买入 |
| 10:56:32 |
30.9 |
11 |
2271 |
买入 |
| 10:56:38 |
30.9 |
8 |
2279 |
买入 |
| 10:58:26 |
30.9 |
5 |
2284 |
卖出 |
| 10:58:50 |
30.86 |
32 |
2316 |
卖出 |
| 10:58:53 |
30.86 |
2 |
2318 |
卖出 |
| 11:00:14 |
30.86 |
3 |
2321 |
卖出 |
| 11:01:32 |
30.95 |
4 |
2325 |
买入 |
| 11:02:56 |
30.87 |
15 |
2340 |
卖出 |
| 11:04:35 |
30.87 |
10 |
2350 |
卖出 |
| 11:05:26 |
30.97 |
45 |
2395 |
买入 |
| 11:05:56 |
30.95 |
10 |
2405 |
卖出 |
| 11:06:35 |
30.97 |
10 |
2415 |
买入 |
| 11:08:50 |
30.98 |
4 |
2419 |
卖出 |
| 11:08:53 |
30.97 |
10 |
2429 |
卖出 |
| 11:08:56 |
30.95 |
3 |
2432 |
卖出 |
| 11:08:59 |
30.95 |
3 |
2435 |
卖出 |
| 11:09:02 |
30.95 |
5 |
2440 |
卖出 |
| 11:09:05 |
30.95 |
8 |
2448 |
卖出 |
| 11:09:08 |
30.95 |
22 |
2470 |
卖出 |
| 11:09:11 |
30.95 |
4 |
2474 |
卖出 |
| 11:11:17 |
30.85 |
2 |
2476 |
卖出 |
| 11:11:20 |
30.85 |
2 |
2478 |
卖出 |
| 11:11:41 |
30.83 |
8 |
2486 |
卖出 |
| 11:13:38 |
30.81 |
15 |
2501 |
卖出 |
| 11:13:47 |
30.8 |
41 |
2542 |
卖出 |
| 11:13:50 |
30.8 |
0 |
2542 |
卖出 |
| 11:15:11 |
30.71 |
18 |
2560 |
卖出 |
| 11:15:14 |
30.68 |
8 |
2568 |
卖出 |
| 11:15:17 |
30.68 |
2 |
2570 |
卖出 |
| 11:15:29 |
30.6 |
10 |
2580 |
卖出 |
| 11:15:35 |
30.58 |
22 |
2602 |
卖出 |
| 11:15:59 |
30.58 |
4 |
2606 |
买入 |
| 11:17:14 |
30.63 |
14 |
2620 |
卖出 |
| 11:17:29 |
30.63 |
8 |
2628 |
买入 |
| 11:17:44 |
30.63 |
8 |
2636 |
买入 |
| 11:18:11 |
30.63 |
0 |
2636 |
卖出 |
| 11:18:14 |
30.62 |
7 |
2643 |
卖出 |
| 11:18:20 |
30.6 |
30 |
2673 |
卖出 |
| 11:18:29 |
30.58 |
18 |
2691 |
卖出 |
| 11:19:26 |
30.54 |
2 |
2693 |
卖出 |
| 11:19:47 |
30.58 |
2 |
2695 |
买入 |
| 11:20:05 |
30.54 |
6 |
2701 |
卖出 |
| 11:20:35 |
30.56 |
2 |
2703 |
卖出 |
| 11:21:08 |
30.55 |
2 |
2705 |
卖出 |
| 11:21:47 |
30.62 |
2 |
2707 |
买入 |
| 11:22:26 |
30.55 |
54 |
2761 |
卖出 |
| 11:22:44 |
30.54 |
2 |
2763 |
卖出 |
| 11:22:47 |
30.53 |
12 |
2775 |
卖出 |
| 11:22:56 |
30.53 |
10 |
2785 |
卖出 |
| 11:22:59 |
30.51 |
2 |
2787 |
卖出 |
| 11:23:08 |
30.53 |
2 |
2789 |
买入 |
| 11:24:14 |
30.51 |
1 |
2790 |
卖出 |
| 11:24:17 |
30.5 |
2 |
2792 |
卖出 |
| 11:24:32 |
30.46 |
3 |
2795 |
卖出 |