华致酒行[300755]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
42.4 |
3 |
3 |
集合竞价 |
| 09:15:12 |
41.63 |
20 |
20 |
集合竞价 |
| 09:15:21 |
41.63 |
20 |
20 |
集合竞价 |
| 09:16:15 |
41.63 |
20 |
20 |
集合竞价 |
| 09:17:27 |
41.68 |
20 |
20 |
集合竞价 |
| 09:17:54 |
41.68 |
20 |
20 |
集合竞价 |
| 09:18:21 |
41.68 |
20 |
20 |
集合竞价 |
| 09:18:48 |
41.68 |
20 |
20 |
集合竞价 |
| 09:18:57 |
41.7 |
20 |
20 |
集合竞价 |
| 09:19:24 |
41.7 |
20 |
20 |
集合竞价 |
| 09:19:33 |
41.7 |
20 |
20 |
集合竞价 |
| 09:20:00 |
41.7 |
20 |
20 |
集合竞价 |
| 09:20:21 |
42.4 |
23 |
23 |
集合竞价 |
| 09:21:51 |
42.4 |
24 |
24 |
集合竞价 |
| 09:22:09 |
42.39 |
24 |
24 |
集合竞价 |
| 09:23:03 |
42.4 |
28 |
28 |
集合竞价 |
| 09:23:39 |
42.4 |
28 |
28 |
集合竞价 |
| 09:24:06 |
42.4 |
28 |
28 |
集合竞价 |
| 09:24:24 |
42.4 |
29 |
29 |
集合竞价 |
| 09:24:42 |
42.15 |
29 |
29 |
集合竞价 |
| 09:25:00 |
42.15 |
33 |
33 |
集合竞价 |
| 09:25:03 |
42.12 |
41 |
74 |
卖出 |
| 09:30:03 |
42.5 |
314 |
388 |
买入 |
| 09:30:06 |
42.4 |
47 |
435 |
卖出 |
| 09:30:09 |
42.15 |
49 |
484 |
卖出 |
| 09:30:12 |
42.4 |
30 |
514 |
买入 |
| 09:30:15 |
42.16 |
10 |
524 |
卖出 |
| 09:30:18 |
42.16 |
12 |
536 |
卖出 |
| 09:30:21 |
42.37 |
1 |
537 |
买入 |
| 09:30:24 |
42.3 |
2 |
539 |
卖出 |
| 09:30:27 |
42.4 |
12 |
551 |
买入 |
| 09:30:30 |
42.5 |
25 |
576 |
买入 |
| 09:30:33 |
42.4 |
6 |
582 |
卖出 |
| 09:30:36 |
42.4 |
4 |
586 |
买入 |
| 09:30:39 |
42.5 |
23 |
609 |
买入 |
| 09:30:45 |
42.4 |
5 |
614 |
卖出 |
| 09:30:48 |
42.2 |
14 |
628 |
卖出 |
| 09:30:51 |
42.2 |
11 |
639 |
卖出 |
| 09:30:54 |
42.2 |
3 |
642 |
卖出 |
| 09:30:57 |
42.35 |
16 |
658 |
买入 |
| 09:31:00 |
42.2 |
5 |
663 |
卖出 |
| 09:31:03 |
42.2 |
6 |
669 |
卖出 |
| 09:31:06 |
42.2 |
1 |
670 |
卖出 |
| 09:31:09 |
42.35 |
8 |
678 |
买入 |
| 09:31:15 |
42.31 |
2 |
680 |
卖出 |
| 09:31:18 |
42.3 |
1 |
681 |
卖出 |
| 09:31:21 |
42.31 |
1 |
682 |
买入 |
| 09:31:24 |
42.23 |
1 |
683 |
卖出 |
| 09:31:30 |
42.18 |
30 |
713 |
卖出 |
| 09:31:33 |
42.12 |
20 |
733 |
卖出 |
| 09:31:36 |
42.15 |
52 |
785 |
买入 |
| 09:31:39 |
42.11 |
27 |
812 |
卖出 |
| 09:31:42 |
42.09 |
3 |
815 |
卖出 |
| 09:31:45 |
42.02 |
11 |
826 |
卖出 |
| 09:31:48 |
42.09 |
24 |
850 |
买入 |
| 09:31:54 |
42.12 |
8 |
858 |
买入 |
| 09:31:57 |
42.12 |
4 |
862 |
买入 |
| 09:32:00 |
42.11 |
26 |
888 |
卖出 |
| 09:32:03 |
42.11 |
13 |
901 |
卖出 |
| 09:32:06 |
42.12 |
6 |
907 |
卖出 |
| 09:32:09 |
42.05 |
2 |
909 |
卖出 |
| 09:32:12 |
42.05 |
1 |
910 |
卖出 |
| 09:32:15 |
42.01 |
39 |
949 |
卖出 |
| 09:32:27 |
41.96 |
3 |
952 |
卖出 |
| 09:32:30 |
41.96 |
2 |
954 |
买入 |
| 09:32:36 |
41.98 |
2 |
956 |
买入 |
| 09:32:39 |
41.93 |
17 |
973 |
卖出 |
| 09:32:45 |
41.97 |
6 |
979 |
买入 |
| 09:32:48 |
41.96 |
6 |
985 |
卖出 |
| 09:32:51 |
41.97 |
2 |
987 |
卖出 |
| 09:32:54 |
41.96 |
3 |
990 |
卖出 |
| 09:32:57 |
41.96 |
1 |
991 |
买入 |
| 09:33:00 |
41.96 |
8 |
999 |
买入 |
| 09:33:03 |
41.95 |
1 |
1000 |
卖出 |
| 09:33:06 |
41.94 |
70 |
1070 |
卖出 |
| 09:33:09 |
41.89 |
18 |
1088 |
卖出 |
| 09:33:12 |
41.87 |
1 |
1089 |
买入 |
| 09:33:15 |
41.91 |
27 |
1116 |
买入 |
| 09:33:18 |
41.81 |
1 |
1117 |
卖出 |
| 09:33:21 |
41.88 |
3 |
1120 |
买入 |
| 09:33:24 |
41.8 |
13 |
1133 |
卖出 |
| 09:33:27 |
41.81 |
3 |
1136 |
买入 |
| 09:33:30 |
41.88 |
1 |
1137 |
买入 |
| 09:33:33 |
41.84 |
2 |
1139 |
卖出 |
| 09:33:36 |
41.91 |
8 |
1147 |
买入 |
| 09:33:39 |
41.85 |
4 |
1151 |
卖出 |
| 09:33:42 |
41.93 |
1 |
1152 |
买入 |
| 09:33:45 |
41.93 |
1 |
1153 |
买入 |
| 09:33:48 |
41.88 |
4 |
1157 |
卖出 |
| 09:33:57 |
41.93 |
11 |
1168 |
买入 |
| 09:34:00 |
41.9 |
3 |
1171 |
卖出 |
| 09:34:03 |
41.88 |
17 |
1188 |
卖出 |
| 09:34:09 |
41.91 |
1 |
1189 |
卖出 |
| 09:34:12 |
41.94 |
8 |
1197 |
买入 |
| 09:34:15 |
41.94 |
6 |
1203 |
买入 |
| 09:34:18 |
41.94 |
2 |
1205 |
买入 |
| 09:34:21 |
41.97 |
17 |
1222 |
买入 |
| 09:34:39 |
41.94 |
38 |
1260 |
卖出 |
| 09:34:42 |
41.95 |
20 |
1280 |
买入 |
| 09:34:45 |
41.95 |
19 |
1299 |
买入 |
| 09:34:48 |
41.95 |
12 |
1311 |
买入 |
| 09:34:51 |
41.95 |
1 |
1312 |
买入 |
| 09:34:54 |
41.94 |
9 |
1321 |
卖出 |
| 09:34:57 |
41.94 |
13 |
1334 |
买入 |
| 09:35:00 |
41.94 |
3 |
1337 |
买入 |
| 09:35:03 |
41.95 |
42 |
1379 |
买入 |
| 09:35:09 |
41.9 |
48 |
1427 |
卖出 |
| 09:35:18 |
41.88 |
37 |
1464 |
卖出 |
| 09:35:21 |
41.89 |
8 |
1472 |
卖出 |
| 09:35:24 |
41.91 |
22 |
1494 |
买入 |
| 09:35:30 |
41.91 |
3 |
1497 |
买入 |
| 09:35:33 |
41.91 |
7 |
1504 |
买入 |
| 09:35:42 |
41.9 |
61 |
1565 |
卖出 |
| 09:35:45 |
41.95 |
5 |
1570 |
买入 |
| 09:35:48 |
42.26 |
470 |
2040 |
买入 |
| 09:35:51 |
42.01 |
51 |
2091 |
卖出 |
| 09:35:54 |
42.1 |
18 |
2109 |
卖出 |
| 09:35:57 |
42.1 |
1 |
2110 |
卖出 |
| 09:36:00 |
42.06 |
6 |
2116 |
卖出 |
| 09:36:03 |
42.08 |
1 |
2117 |
买入 |
| 09:36:06 |
42.16 |
8 |
2125 |
买入 |
| 09:36:15 |
42.14 |
5 |
2130 |
买入 |
| 09:36:18 |
42.16 |
4 |
2134 |
买入 |
| 09:36:21 |
42.14 |
2 |
2136 |
卖出 |
| 09:36:27 |
42.1 |
12 |
2148 |
卖出 |
| 09:36:30 |
42.1 |
1 |
2149 |
买入 |
| 09:36:33 |
42.1 |
1 |
2150 |
买入 |
| 09:36:36 |
42.06 |
2 |
2152 |
卖出 |
| 09:36:39 |
42.05 |
3 |
2155 |
买入 |
| 09:36:42 |
42.05 |
1 |
2156 |
买入 |
| 09:36:51 |
42 |
1 |
2157 |
卖出 |
| 09:36:57 |
42.05 |
1 |
2158 |
买入 |
| 09:37:00 |
42.06 |
2 |
2160 |
买入 |
| 09:37:06 |
42.05 |
5 |
2165 |
买入 |
| 09:37:09 |
42.05 |
2 |
2167 |
买入 |
| 09:37:15 |
42.05 |
5 |
2172 |
买入 |
| 09:37:21 |
42.05 |
13 |
2185 |
买入 |
| 09:37:24 |
42.05 |
11 |
2196 |
买入 |
| 09:37:27 |
42.05 |
8 |
2204 |
买入 |
| 09:37:30 |
42.05 |
4 |
2208 |
卖出 |
| 09:37:45 |
42.06 |
23 |
2231 |
买入 |
| 09:37:48 |
42.05 |
11 |
2242 |
买入 |
| 09:37:57 |
42.03 |
6 |
2248 |
卖出 |
| 09:38:03 |
42.06 |
2 |
2250 |
卖出 |
| 09:38:09 |
42.01 |
10 |
2260 |
卖出 |
| 09:38:12 |
42.01 |
3 |
2263 |
卖出 |
| 09:38:15 |
42.01 |
1 |
2264 |
卖出 |
| 09:38:18 |
42.01 |
3 |
2267 |
卖出 |
| 09:38:21 |
42.01 |
4 |
2271 |
卖出 |
| 09:38:30 |
42.01 |
2 |
2273 |
卖出 |
| 09:38:39 |
42.04 |
8 |
2281 |
买入 |
| 09:38:45 |
42.02 |
4 |
2285 |
卖出 |
| 09:38:48 |
42.03 |
1 |
2286 |
买入 |
| 09:38:54 |
42.05 |
2 |
2288 |
买入 |
| 09:39:03 |
42.04 |
1 |
2289 |
买入 |
| 09:39:06 |
42.01 |
2 |
2291 |
卖出 |
| 09:39:09 |
42.01 |
2 |
2293 |
卖出 |
| 09:39:15 |
42.01 |
5 |
2298 |
卖出 |
| 09:39:18 |
42.01 |
1 |
2299 |
卖出 |
| 09:39:21 |
42.01 |
21 |
2320 |
卖出 |
| 09:39:24 |
42 |
24 |
2344 |
卖出 |
| 09:39:30 |
41.99 |
6 |
2350 |
卖出 |
| 09:39:36 |
41.99 |
2 |
2352 |
买入 |
| 09:39:39 |
41.95 |
5 |
2357 |
卖出 |
| 09:39:42 |
41.95 |
2 |
2359 |
卖出 |
| 09:39:48 |
41.95 |
2 |
2361 |
买入 |
| 09:39:51 |
41.95 |
1 |
2362 |
买入 |
| 09:39:54 |
41.95 |
2 |
2364 |
买入 |
| 09:39:57 |
41.95 |
10 |
2374 |
买入 |
| 09:40:00 |
41.95 |
4 |
2378 |
卖出 |
| 09:40:03 |
41.95 |
1 |
2379 |
卖出 |
| 09:40:06 |
41.95 |
5 |
2384 |
卖出 |
| 09:40:12 |
41.95 |
21 |
2405 |
卖出 |
| 09:40:15 |
41.95 |
48 |
2453 |
卖出 |
| 09:40:18 |
42.01 |
80 |
2533 |
买入 |
| 09:40:21 |
41.99 |
32 |
2565 |
卖出 |
| 09:40:24 |
42.05 |
9 |
2574 |
买入 |
| 09:40:27 |
42.09 |
9 |
2583 |
买入 |
| 09:40:30 |
42.06 |
23 |
2606 |
卖出 |
| 09:40:36 |
42.1 |
4 |
2610 |
卖出 |
| 09:40:39 |
42.19 |
4 |
2614 |
买入 |
| 09:40:51 |
42.19 |
5 |
2619 |
买入 |
| 09:40:54 |
42.11 |
1 |
2620 |
卖出 |
| 09:40:57 |
42.1 |
2 |
2622 |
卖出 |
| 09:41:00 |
42.1 |
5 |
2627 |
买入 |
| 09:41:03 |
42.11 |
1 |
2628 |
买入 |
| 09:41:06 |
42.08 |
1 |
2629 |
买入 |
| 09:41:09 |
42.06 |
2 |
2631 |
卖出 |
| 09:41:18 |
42.1 |
50 |
2681 |
买入 |
| 09:41:27 |
42.08 |
1 |
2682 |
买入 |
| 09:41:33 |
42.06 |
12 |
2694 |
卖出 |
| 09:41:36 |
42.08 |
5 |
2699 |
买入 |
| 09:41:39 |
42.08 |
9 |
2708 |
买入 |
| 09:41:42 |
42.01 |
3 |
2711 |
卖出 |
| 09:41:45 |
42.01 |
5 |
2716 |
卖出 |
| 09:41:48 |
42.08 |
2 |
2718 |
买入 |
| 09:42:00 |
42.06 |
2 |
2720 |
卖出 |
| 09:42:03 |
42.03 |
1 |
2721 |
卖出 |
| 09:42:15 |
42 |
3 |
2724 |
卖出 |
| 09:42:18 |
42 |
1 |
2725 |
卖出 |
| 09:42:24 |
42 |
1 |
2726 |
卖出 |
| 09:42:33 |
42 |
19 |
2745 |
卖出 |
| 09:42:45 |
42 |
3 |
2748 |
买入 |
| 09:42:57 |
41.95 |
41 |
2789 |
卖出 |
| 09:43:00 |
41.95 |
3 |
2792 |
买入 |
| 09:43:03 |
41.95 |
1 |
2793 |
买入 |
| 09:43:18 |
41.96 |
1 |
2794 |
买入 |
| 09:43:21 |
41.91 |
4 |
2798 |
卖出 |
| 09:43:27 |
41.91 |
3 |
2801 |
卖出 |
| 09:43:36 |
41.9 |
8 |
2809 |
卖出 |
| 09:43:39 |
41.91 |
8 |
2817 |
买入 |
| 09:43:42 |
41.91 |
7 |
2824 |
买入 |
| 09:43:45 |
41.91 |
2 |
2826 |
买入 |
| 09:43:48 |
41.91 |
3 |
2829 |
买入 |
| 09:43:51 |
41.9 |
21 |
2850 |
卖出 |
| 09:43:54 |
41.9 |
1 |
2851 |
买入 |
| 09:43:57 |
41.86 |
43 |
2894 |
卖出 |
| 09:44:00 |
41.87 |
53 |
2947 |
买入 |
| 09:44:03 |
41.85 |
17 |
2964 |
卖出 |
| 09:44:06 |
41.83 |
3 |
2967 |
卖出 |
| 09:44:09 |
41.83 |
5 |
2972 |
卖出 |
| 09:44:12 |
41.83 |
5 |
2977 |
卖出 |
| 09:44:15 |
41.83 |
1 |
2978 |
卖出 |
| 09:44:18 |
41.83 |
1 |
2979 |
卖出 |
| 09:44:21 |
41.84 |
3 |
2982 |
买入 |
| 09:44:27 |
41.85 |
3 |
2985 |
卖出 |
| 09:44:30 |
41.87 |
29 |
3014 |
买入 |
| 09:44:39 |
41.85 |
2 |
3016 |
买入 |
| 09:44:42 |
41.85 |
9 |
3025 |
买入 |
| 09:44:45 |
41.8 |
99 |
3124 |
卖出 |
| 09:44:54 |
41.84 |
6 |
3130 |
买入 |
| 09:44:57 |
41.8 |
27 |
3157 |
卖出 |
| 09:45:00 |
41.83 |
5 |
3162 |
买入 |
| 09:45:03 |
41.82 |
1 |
3163 |
卖出 |
| 09:45:12 |
41.82 |
3 |
3166 |
卖出 |
| 09:45:15 |
41.83 |
21 |
3187 |
买入 |
| 09:45:18 |
41.83 |
1 |
3188 |
卖出 |
| 09:45:21 |
41.81 |
24 |
3212 |
卖出 |
| 09:45:33 |
41.8 |
1 |
3213 |
卖出 |
| 09:45:36 |
41.81 |
37 |
3250 |
买入 |
| 09:45:39 |
41.81 |
2 |
3252 |
买入 |
| 09:45:42 |
41.82 |
6 |
3258 |
买入 |
| 09:45:45 |
41.82 |
7 |
3265 |
买入 |
| 09:45:51 |
41.81 |
9 |
3274 |
卖出 |
| 09:45:54 |
41.82 |
1 |
3275 |
卖出 |
| 09:45:57 |
41.81 |
8 |
3283 |
卖出 |
| 09:46:06 |
41.81 |
7 |
3290 |
卖出 |
| 09:46:12 |
41.81 |
18 |
3308 |
卖出 |
| 09:46:15 |
41.82 |
25 |
3333 |
买入 |
| 09:46:18 |
41.84 |
2 |
3335 |
买入 |
| 09:46:21 |
41.84 |
1 |
3336 |
卖出 |
| 09:46:24 |
41.84 |
4 |
3340 |
卖出 |
| 09:46:27 |
41.81 |
4 |
3344 |
卖出 |
| 09:46:33 |
41.85 |
1 |
3345 |
买入 |
| 09:46:36 |
41.81 |
1 |
3346 |
卖出 |
| 09:46:39 |
41.85 |
4 |
3350 |
买入 |
| 09:46:42 |
41.85 |
2 |
3352 |
卖出 |
| 09:46:51 |
41.88 |
5 |
3357 |
买入 |
| 09:46:54 |
41.9 |
5 |
3362 |
买入 |
| 09:46:57 |
41.9 |
15 |
3377 |
买入 |
| 09:47:00 |
41.91 |
36 |
3413 |
买入 |
| 09:47:03 |
41.91 |
31 |
3444 |
买入 |
| 09:47:06 |
41.9 |
3 |
3447 |
卖出 |
| 09:47:09 |
41.96 |
2 |
3449 |
买入 |
| 09:47:15 |
42 |
2 |
3451 |
买入 |
| 09:47:18 |
42 |
4 |
3455 |
买入 |
| 09:47:21 |
42 |
2 |
3457 |
买入 |
| 09:47:24 |
42 |
11 |
3468 |
买入 |
| 09:47:27 |
42 |
5 |
3473 |
卖出 |
| 09:47:30 |
42.07 |
1 |
3474 |
买入 |
| 09:47:36 |
42 |
35 |
3509 |
卖出 |
| 09:47:39 |
42.07 |
1 |
3510 |
买入 |
| 09:47:42 |
42 |
5 |
3515 |
卖出 |
| 09:47:45 |
42.06 |
1 |
3516 |
买入 |
| 09:47:54 |
42.07 |
2 |
3518 |
买入 |
| 09:47:57 |
42.01 |
1 |
3519 |
卖出 |
| 09:48:15 |
42.05 |
1 |
3520 |
买入 |
| 09:48:18 |
42.07 |
15 |
3535 |
买入 |
| 09:48:21 |
42.08 |
1 |
3536 |
买入 |
| 09:48:24 |
42.08 |
1 |
3537 |
买入 |
| 09:48:27 |
42.05 |
6 |
3543 |
卖出 |
| 09:48:30 |
42.11 |
10 |
3553 |
买入 |
| 09:48:48 |
42.08 |
10 |
3563 |
卖出 |
| 09:48:51 |
42.06 |
11 |
3574 |
卖出 |
| 09:48:54 |
42.1 |
6 |
3580 |
买入 |
| 09:48:57 |
42.1 |
48 |
3628 |
卖出 |
| 09:49:00 |
42 |
47 |
3675 |
卖出 |
| 09:49:03 |
42.06 |
1 |
3676 |
买入 |
| 09:49:21 |
42 |
3 |
3679 |
卖出 |
| 09:49:42 |
42.05 |
1 |
3680 |
买入 |
| 09:49:48 |
42 |
6 |
3686 |
卖出 |
| 09:49:57 |
41.96 |
14 |
3700 |
卖出 |
| 09:50:00 |
41.96 |
1 |
3701 |
卖出 |
| 09:50:03 |
41.96 |
1 |
3702 |
买入 |
| 09:50:15 |
41.96 |
7 |
3709 |
买入 |
| 09:50:18 |
41.96 |
5 |
3714 |
买入 |
| 09:50:24 |
41.88 |
130 |
3844 |
卖出 |
| 09:50:30 |
41.88 |
36 |
3880 |
买入 |
| 09:50:36 |
41.91 |
7 |
3887 |
买入 |
| 09:50:39 |
41.91 |
14 |
3901 |
买入 |