水井坊[600779]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
85.68 |
5 |
5 |
集合竞价 |
| 09:15:07 |
85.68 |
5 |
5 |
集合竞价 |
| 09:15:10 |
85.68 |
8 |
8 |
集合竞价 |
| 09:15:13 |
85.79 |
12 |
12 |
集合竞价 |
| 09:15:16 |
85.8 |
18 |
18 |
集合竞价 |
| 09:15:31 |
85.8 |
19 |
19 |
集合竞价 |
| 09:15:34 |
85.63 |
27 |
27 |
集合竞价 |
| 09:15:37 |
85.5 |
31 |
31 |
集合竞价 |
| 09:15:49 |
85.48 |
32 |
32 |
集合竞价 |
| 09:16:01 |
85.8 |
24 |
24 |
集合竞价 |
| 09:16:07 |
85.8 |
20 |
20 |
集合竞价 |
| 09:16:37 |
85.8 |
23 |
23 |
集合竞价 |
| 09:17:04 |
85.8 |
23 |
23 |
集合竞价 |
| 09:17:25 |
85.8 |
23 |
23 |
集合竞价 |
| 09:17:46 |
85.81 |
23 |
23 |
集合竞价 |
| 09:17:58 |
85.81 |
26 |
26 |
集合竞价 |
| 09:18:04 |
85.81 |
29 |
29 |
集合竞价 |
| 09:18:07 |
85.81 |
30 |
30 |
集合竞价 |
| 09:18:10 |
85.8 |
24 |
24 |
集合竞价 |
| 09:18:13 |
85.8 |
24 |
24 |
集合竞价 |
| 09:18:19 |
85.79 |
26 |
26 |
集合竞价 |
| 09:18:28 |
85.79 |
26 |
26 |
集合竞价 |
| 09:18:34 |
85.79 |
26 |
26 |
集合竞价 |
| 09:18:37 |
85.79 |
26 |
26 |
集合竞价 |
| 09:18:46 |
85.79 |
26 |
26 |
集合竞价 |
| 09:19:22 |
85.79 |
27 |
27 |
集合竞价 |
| 09:19:31 |
85.79 |
30 |
30 |
集合竞价 |
| 09:19:34 |
85.79 |
30 |
30 |
集合竞价 |
| 09:19:49 |
85.79 |
31 |
31 |
集合竞价 |
| 09:19:52 |
85.79 |
31 |
31 |
集合竞价 |
| 09:19:55 |
85.79 |
31 |
31 |
集合竞价 |
| 09:19:58 |
85.79 |
31 |
31 |
集合竞价 |
| 09:20:01 |
85.79 |
32 |
32 |
集合竞价 |
| 09:20:04 |
85.78 |
33 |
33 |
集合竞价 |
| 09:20:07 |
85.78 |
33 |
33 |
集合竞价 |
| 09:20:10 |
85.78 |
34 |
34 |
集合竞价 |
| 09:20:22 |
85.78 |
34 |
34 |
集合竞价 |
| 09:20:37 |
85.78 |
34 |
34 |
集合竞价 |
| 09:20:55 |
85.78 |
36 |
36 |
集合竞价 |
| 09:21:04 |
85.78 |
36 |
36 |
集合竞价 |
| 09:21:07 |
85.78 |
37 |
37 |
集合竞价 |
| 09:22:04 |
85.78 |
37 |
37 |
集合竞价 |
| 09:22:16 |
85.78 |
39 |
39 |
集合竞价 |
| 09:22:19 |
85.78 |
39 |
39 |
集合竞价 |
| 09:22:22 |
85.78 |
39 |
39 |
集合竞价 |
| 09:22:31 |
85.78 |
39 |
39 |
集合竞价 |
| 09:22:40 |
85.78 |
42 |
42 |
集合竞价 |
| 09:22:46 |
85.78 |
42 |
42 |
集合竞价 |
| 09:22:52 |
85.63 |
50 |
50 |
集合竞价 |
| 09:22:55 |
85.63 |
52 |
52 |
集合竞价 |
| 09:22:58 |
85.63 |
54 |
54 |
集合竞价 |
| 09:23:01 |
85.63 |
54 |
54 |
集合竞价 |
| 09:23:04 |
85.6 |
59 |
59 |
集合竞价 |
| 09:23:07 |
85.6 |
60 |
60 |
集合竞价 |
| 09:23:13 |
85.5 |
65 |
65 |
集合竞价 |
| 09:23:16 |
85.5 |
65 |
65 |
集合竞价 |
| 09:23:22 |
85.43 |
67 |
67 |
集合竞价 |
| 09:23:25 |
85.41 |
68 |
68 |
集合竞价 |
| 09:23:28 |
85.43 |
68 |
68 |
集合竞价 |
| 09:23:34 |
85.32 |
78 |
78 |
集合竞价 |
| 09:23:37 |
85.32 |
80 |
80 |
集合竞价 |
| 09:23:40 |
85.32 |
80 |
80 |
集合竞价 |
| 09:23:52 |
85.32 |
80 |
80 |
集合竞价 |
| 09:23:55 |
85.32 |
80 |
80 |
集合竞价 |
| 09:23:58 |
85.32 |
80 |
80 |
集合竞价 |
| 09:24:01 |
85.32 |
80 |
80 |
集合竞价 |
| 09:24:04 |
85.32 |
80 |
80 |
集合竞价 |
| 09:24:07 |
85.32 |
80 |
80 |
集合竞价 |
| 09:24:10 |
85.32 |
81 |
81 |
集合竞价 |
| 09:24:19 |
85.32 |
83 |
83 |
集合竞价 |
| 09:24:25 |
85.32 |
84 |
84 |
集合竞价 |
| 09:24:28 |
85.32 |
107 |
107 |
集合竞价 |
| 09:24:31 |
85.32 |
113 |
113 |
集合竞价 |
| 09:24:34 |
85.31 |
129 |
129 |
集合竞价 |
| 09:24:37 |
85.31 |
132 |
132 |
集合竞价 |
| 09:24:40 |
85.31 |
134 |
134 |
集合竞价 |
| 09:24:43 |
85.32 |
136 |
136 |
集合竞价 |
| 09:24:52 |
85.32 |
136 |
136 |
集合竞价 |
| 09:24:55 |
85.31 |
145 |
145 |
集合竞价 |
| 09:24:58 |
85.31 |
179 |
179 |
集合竞价 |
| 09:25:03 |
85.31 |
179 |
358 |
卖出 |
| 09:30:01 |
85.5 |
19 |
377 |
买入 |
| 09:30:04 |
85.31 |
62 |
439 |
卖出 |
| 09:30:07 |
85.32 |
48 |
487 |
买入 |
| 09:30:10 |
85.32 |
67 |
554 |
卖出 |
| 09:30:13 |
85.49 |
52 |
606 |
买入 |
| 09:30:16 |
85.31 |
33 |
639 |
卖出 |
| 09:30:19 |
85.32 |
145 |
784 |
卖出 |
| 09:30:22 |
85.27 |
31 |
815 |
卖出 |
| 09:30:25 |
85.32 |
12 |
827 |
买入 |
| 09:30:28 |
85.4 |
33 |
860 |
买入 |
| 09:30:31 |
85.31 |
26 |
886 |
卖出 |
| 09:30:34 |
85.32 |
13 |
899 |
买入 |
| 09:30:37 |
85.32 |
11 |
910 |
卖出 |
| 09:30:40 |
85.32 |
6 |
916 |
买入 |
| 09:30:43 |
85.31 |
59 |
975 |
卖出 |
| 09:30:46 |
85.32 |
11 |
986 |
卖出 |
| 09:30:49 |
85.33 |
17 |
1003 |
买入 |
| 09:30:52 |
85.5 |
11 |
1014 |
买入 |
| 09:30:55 |
85.42 |
26 |
1040 |
卖出 |
| 09:30:58 |
85.5 |
53 |
1093 |
卖出 |
| 09:31:01 |
85.52 |
5 |
1098 |
买入 |
| 09:31:04 |
85.5 |
16 |
1114 |
卖出 |
| 09:31:07 |
85.52 |
15 |
1129 |
买入 |
| 09:31:10 |
85.52 |
11 |
1140 |
买入 |
| 09:31:13 |
85.49 |
8 |
1148 |
卖出 |
| 09:31:16 |
85.48 |
9 |
1157 |
卖出 |
| 09:31:19 |
85.43 |
4 |
1161 |
卖出 |
| 09:31:22 |
85.36 |
16 |
1177 |
卖出 |
| 09:31:25 |
85.32 |
255 |
1432 |
卖出 |
| 09:31:28 |
85.27 |
14 |
1446 |
卖出 |
| 09:31:31 |
85.26 |
55 |
1501 |
卖出 |
| 09:31:34 |
85.27 |
9 |
1510 |
买入 |
| 09:31:37 |
85.27 |
16 |
1526 |
卖出 |
| 09:31:40 |
85.26 |
11 |
1537 |
卖出 |
| 09:31:43 |
85.26 |
10 |
1547 |
买入 |
| 09:31:46 |
85.26 |
29 |
1576 |
买入 |
| 09:31:49 |
85.26 |
17 |
1593 |
卖出 |
| 09:31:52 |
85.25 |
27 |
1620 |
卖出 |
| 09:31:55 |
85.25 |
11 |
1631 |
卖出 |
| 09:31:58 |
85.22 |
4 |
1635 |
卖出 |
| 09:32:01 |
85.25 |
8 |
1643 |
买入 |
| 09:32:04 |
85.21 |
37 |
1680 |
卖出 |
| 09:32:07 |
85.25 |
11 |
1691 |
买入 |
| 09:32:10 |
85.24 |
13 |
1704 |
卖出 |
| 09:32:13 |
85.25 |
19 |
1723 |
买入 |
| 09:32:16 |
85.25 |
21 |
1744 |
买入 |
| 09:32:19 |
85.25 |
15 |
1759 |
买入 |
| 09:32:22 |
85.25 |
10 |
1769 |
买入 |
| 09:32:25 |
85.25 |
76 |
1845 |
买入 |
| 09:32:28 |
85.2 |
19 |
1864 |
卖出 |
| 09:32:31 |
85.2 |
35 |
1899 |
卖出 |
| 09:32:34 |
85.11 |
12 |
1911 |
卖出 |
| 09:32:37 |
85.11 |
46 |
1957 |
卖出 |
| 09:32:40 |
85.11 |
25 |
1982 |
卖出 |
| 09:32:43 |
85.11 |
25 |
2007 |
买入 |
| 09:32:46 |
85.09 |
6 |
2013 |
卖出 |
| 09:32:49 |
85.08 |
5 |
2018 |
卖出 |
| 09:32:52 |
85.08 |
47 |
2065 |
卖出 |
| 09:32:55 |
85.07 |
4 |
2069 |
买入 |
| 09:32:58 |
85.06 |
57 |
2126 |
卖出 |
| 09:33:01 |
85.03 |
12 |
2138 |
卖出 |
| 09:33:04 |
85.04 |
215 |
2353 |
买入 |
| 09:33:07 |
85 |
15 |
2368 |
卖出 |
| 09:33:10 |
84.98 |
26 |
2394 |
卖出 |
| 09:33:13 |
85 |
107 |
2501 |
买入 |
| 09:33:16 |
84.96 |
9 |
2510 |
卖出 |
| 09:33:19 |
84.96 |
43 |
2553 |
卖出 |
| 09:33:22 |
84.91 |
76 |
2629 |
卖出 |
| 09:33:25 |
84.91 |
10 |
2639 |
买入 |
| 09:33:28 |
84.9 |
2 |
2641 |
卖出 |
| 09:33:31 |
84.91 |
72 |
2713 |
买入 |
| 09:33:34 |
84.9 |
48 |
2761 |
卖出 |
| 09:33:37 |
84.9 |
16 |
2777 |
买入 |
| 09:33:40 |
84.89 |
27 |
2804 |
卖出 |
| 09:33:43 |
84.88 |
124 |
2928 |
卖出 |
| 09:33:46 |
84.89 |
26 |
2954 |
买入 |
| 09:33:49 |
84.89 |
9 |
2963 |
买入 |
| 09:33:52 |
84.81 |
47 |
3010 |
卖出 |
| 09:33:55 |
84.81 |
18 |
3028 |
买入 |
| 09:33:58 |
84.8 |
70 |
3098 |
卖出 |
| 09:34:01 |
84.8 |
23 |
3121 |
卖出 |
| 09:34:04 |
84.76 |
25 |
3146 |
卖出 |
| 09:34:07 |
84.77 |
45 |
3191 |
买入 |
| 09:34:10 |
84.75 |
69 |
3260 |
卖出 |
| 09:34:13 |
84.75 |
21 |
3281 |
买入 |
| 09:34:16 |
84.72 |
161 |
3442 |
卖出 |
| 09:34:19 |
84.75 |
79 |
3521 |
买入 |
| 09:34:22 |
84.75 |
94 |
3615 |
卖出 |
| 09:34:25 |
84.72 |
22 |
3637 |
卖出 |
| 09:34:28 |
84.72 |
51 |
3688 |
买入 |
| 09:34:31 |
84.72 |
15 |
3703 |
买入 |
| 09:34:34 |
84.71 |
24 |
3727 |
卖出 |
| 09:34:37 |
84.71 |
56 |
3783 |
卖出 |
| 09:34:40 |
84.73 |
40 |
3823 |
买入 |
| 09:34:43 |
84.72 |
31 |
3854 |
卖出 |
| 09:34:46 |
84.71 |
84 |
3938 |
卖出 |
| 09:34:49 |
84.72 |
13 |
3951 |
买入 |
| 09:34:52 |
84.72 |
35 |
3986 |
买入 |
| 09:34:55 |
84.72 |
36 |
4022 |
卖出 |
| 09:34:58 |
84.73 |
36 |
4058 |
买入 |
| 09:35:01 |
84.72 |
20 |
4078 |
卖出 |
| 09:35:04 |
84.8 |
105 |
4183 |
买入 |
| 09:35:07 |
84.81 |
16 |
4199 |
买入 |
| 09:35:10 |
84.78 |
17 |
4216 |
卖出 |
| 09:35:13 |
84.78 |
81 |
4297 |
卖出 |
| 09:35:16 |
84.78 |
36 |
4333 |
卖出 |
| 09:35:19 |
84.9 |
35 |
4368 |
买入 |
| 09:35:22 |
84.81 |
12 |
4380 |
卖出 |
| 09:35:25 |
84.8 |
17 |
4397 |
卖出 |
| 09:35:28 |
84.8 |
8 |
4405 |
卖出 |
| 09:35:31 |
84.97 |
19 |
4424 |
买入 |
| 09:35:34 |
84.9 |
35 |
4459 |
卖出 |
| 09:35:37 |
84.97 |
5 |
4464 |
买入 |
| 09:35:40 |
84.84 |
177 |
4641 |
卖出 |
| 09:35:43 |
84.85 |
22 |
4663 |
卖出 |
| 09:35:46 |
84.97 |
10 |
4673 |
买入 |
| 09:35:49 |
84.97 |
62 |
4735 |
卖出 |
| 09:35:52 |
85.06 |
34 |
4769 |
买入 |
| 09:35:55 |
85.06 |
5 |
4774 |
卖出 |
| 09:35:58 |
85.09 |
7 |
4781 |
买入 |
| 09:36:01 |
85.11 |
4 |
4785 |
买入 |
| 09:36:04 |
85.11 |
11 |
4796 |
买入 |
| 09:36:07 |
85.25 |
6 |
4802 |
买入 |
| 09:36:10 |
85.09 |
69 |
4871 |
卖出 |
| 09:36:13 |
85.07 |
56 |
4927 |
卖出 |
| 09:36:16 |
85.25 |
124 |
5051 |
买入 |
| 09:36:19 |
85.11 |
34 |
5085 |
卖出 |
| 09:36:22 |
85.25 |
49 |
5134 |
买入 |
| 09:36:25 |
85.2 |
6 |
5140 |
卖出 |
| 09:36:28 |
85.11 |
14 |
5154 |
卖出 |
| 09:36:31 |
85.26 |
81 |
5235 |
买入 |
| 09:36:34 |
85.26 |
26 |
5261 |
卖出 |
| 09:36:37 |
85.4 |
54 |
5315 |
买入 |
| 09:36:40 |
85.4 |
14 |
5329 |
卖出 |
| 09:36:43 |
85.43 |
31 |
5360 |
买入 |
| 09:36:46 |
85.4 |
53 |
5413 |
卖出 |
| 09:36:49 |
85.4 |
6 |
5419 |
买入 |
| 09:36:52 |
85.4 |
7 |
5426 |
买入 |
| 09:36:55 |
85.43 |
10 |
5436 |
买入 |
| 09:36:58 |
85.4 |
25 |
5461 |
卖出 |
| 09:37:01 |
85.4 |
48 |
5509 |
买入 |
| 09:37:04 |
85.41 |
27 |
5536 |
买入 |
| 09:37:07 |
85.49 |
10 |
5546 |
买入 |
| 09:37:10 |
85.5 |
9 |
5555 |
买入 |
| 09:37:13 |
85.49 |
4 |
5559 |
卖出 |
| 09:37:16 |
85.42 |
30 |
5589 |
卖出 |
| 09:37:19 |
85.4 |
83 |
5672 |
卖出 |
| 09:37:22 |
85.33 |
9 |
5681 |
卖出 |
| 09:37:25 |
85.33 |
29 |
5710 |
买入 |
| 09:37:28 |
85.4 |
26 |
5736 |
买入 |
| 09:37:31 |
85.4 |
49 |
5785 |
卖出 |
| 09:37:34 |
85.4 |
25 |
5810 |
卖出 |
| 09:37:37 |
85.4 |
55 |
5865 |
买入 |
| 09:37:40 |
85.4 |
8 |
5873 |
买入 |
| 09:37:43 |
85.41 |
164 |
6037 |
买入 |
| 09:37:46 |
85.5 |
11 |
6048 |
买入 |
| 09:37:49 |
85.4 |
1 |
6049 |
卖出 |
| 09:37:52 |
85.56 |
30 |
6079 |
买入 |
| 09:37:55 |
85.5 |
12 |
6091 |
卖出 |
| 09:37:58 |
85.6 |
6 |
6097 |
买入 |
| 09:38:01 |
85.5 |
5 |
6102 |
卖出 |
| 09:38:04 |
85.56 |
3 |
6105 |
买入 |
| 09:38:07 |
85.5 |
5 |
6110 |
卖出 |
| 09:38:10 |
85.5 |
26 |
6136 |
卖出 |
| 09:38:13 |
85.5 |
7 |
6143 |
买入 |
| 09:38:16 |
85.45 |
3 |
6146 |
卖出 |
| 09:38:22 |
85.45 |
62 |
6208 |
卖出 |
| 09:38:25 |
85.45 |
2 |
6210 |
卖出 |
| 09:38:28 |
85.41 |
15 |
6225 |
卖出 |
| 09:38:31 |
85.41 |
9 |
6234 |
卖出 |
| 09:38:34 |
85.42 |
11 |
6245 |
买入 |
| 09:38:37 |
85.42 |
19 |
6264 |
卖出 |
| 09:38:40 |
85.45 |
12 |
6276 |
买入 |
| 09:38:43 |
85.44 |
15 |
6291 |
卖出 |
| 09:38:46 |
85.41 |
22 |
6313 |
卖出 |
| 09:38:52 |
85.45 |
1 |
6314 |
卖出 |
| 09:38:55 |
85.49 |
9 |
6323 |
买入 |
| 09:38:58 |
85.49 |
1 |
6324 |
卖出 |
| 09:39:01 |
85.49 |
14 |
6338 |
卖出 |
| 09:39:04 |
85.5 |
2 |
6340 |
买入 |
| 09:39:07 |
85.42 |
4 |
6344 |
卖出 |
| 09:39:10 |
85.49 |
9 |
6353 |
买入 |
| 09:39:16 |
85.49 |
4 |
6357 |
买入 |
| 09:39:19 |
85.41 |
14 |
6371 |
卖出 |
| 09:39:22 |
85.49 |
9 |
6380 |
买入 |
| 09:39:25 |
85.49 |
5 |
6385 |
买入 |
| 09:39:31 |
85.5 |
4 |
6389 |
买入 |
| 09:39:34 |
85.49 |
10 |
6399 |
卖出 |
| 09:39:37 |
85.49 |
12 |
6411 |
买入 |
| 09:39:40 |
85.42 |
20 |
6431 |
卖出 |
| 09:39:43 |
85.49 |
3 |
6434 |
买入 |
| 09:39:46 |
85.49 |
6 |
6440 |
卖出 |
| 09:39:49 |
85.43 |
10 |
6450 |
卖出 |
| 09:39:52 |
85.33 |
151 |
6601 |
卖出 |
| 09:39:55 |
85.36 |
102 |
6703 |
买入 |
| 09:39:58 |
85.39 |
18 |
6721 |
买入 |
| 09:40:01 |
85.4 |
10 |
6731 |
买入 |
| 09:40:04 |
85.42 |
10 |
6741 |
买入 |
| 09:40:07 |
85.42 |
4 |
6745 |
卖出 |
| 09:40:10 |
85.43 |
22 |
6767 |
买入 |
| 09:40:13 |
85.56 |
84 |
6851 |
买入 |
| 09:40:16 |
85.69 |
42 |
6893 |
买入 |
| 09:40:19 |
85.56 |
12 |
6905 |
卖出 |
| 09:40:25 |
85.7 |
11 |
6916 |
买入 |
| 09:40:28 |
85.7 |
5 |
6921 |
买入 |
| 09:40:31 |
85.7 |
6 |
6927 |
买入 |
| 09:40:34 |
85.69 |
7 |
6934 |
卖出 |
| 09:40:37 |
85.7 |
12 |
6946 |
买入 |
| 09:40:40 |
85.69 |
4 |
6950 |
卖出 |
| 09:40:43 |
85.69 |
7 |
6957 |
买入 |
| 09:40:46 |
85.7 |
5 |
6962 |
买入 |
| 09:40:49 |
85.69 |
13 |
6975 |
卖出 |
| 09:40:52 |
85.7 |
26 |
7001 |
买入 |
| 09:40:55 |
85.7 |
6 |
7007 |
卖出 |
| 09:40:58 |
85.71 |
2 |
7009 |
卖出 |
| 09:41:01 |
85.74 |
51 |
7060 |
买入 |
| 09:41:04 |
85.74 |
6 |
7066 |
卖出 |
| 09:41:07 |
85.72 |
13 |
7079 |
卖出 |
| 09:41:10 |
85.74 |
11 |
7090 |
买入 |