张 裕Ａ[000869]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
26 |
5 |
5 |
集合竞价 |
| 09:15:09 |
26.56 |
21 |
21 |
集合竞价 |
| 09:16:30 |
26.56 |
21 |
21 |
集合竞价 |
| 09:17:42 |
26.56 |
21 |
21 |
集合竞价 |
| 09:18:36 |
26.56 |
21 |
21 |
集合竞价 |
| 09:19:12 |
26.56 |
21 |
21 |
集合竞价 |
| 09:20:00 |
26.56 |
22 |
22 |
集合竞价 |
| 09:21:30 |
26.6 |
22 |
22 |
集合竞价 |
| 09:21:57 |
26.6 |
22 |
22 |
集合竞价 |
| 09:22:06 |
26.6 |
22 |
22 |
集合竞价 |
| 09:23:00 |
26.6 |
22 |
22 |
集合竞价 |
| 09:23:09 |
26.6 |
22 |
22 |
集合竞价 |
| 09:23:27 |
26.61 |
23 |
23 |
集合竞价 |
| 09:24:30 |
26.7 |
23 |
23 |
集合竞价 |
| 09:24:39 |
26.7 |
25 |
25 |
集合竞价 |
| 09:24:57 |
26.76 |
25 |
25 |
集合竞价 |
| 09:25:00 |
26.67 |
38 |
63 |
买入 |
| 09:30:00 |
26.67 |
1 |
64 |
买入 |
| 09:30:03 |
26.69 |
38 |
102 |
买入 |
| 09:30:06 |
26.65 |
16 |
118 |
卖出 |
| 09:30:09 |
26.69 |
18 |
136 |
卖出 |
| 09:30:12 |
26.67 |
5 |
141 |
卖出 |
| 09:30:15 |
26.61 |
33 |
174 |
卖出 |
| 09:30:18 |
26.6 |
29 |
203 |
卖出 |
| 09:30:21 |
26.69 |
3 |
206 |
买入 |
| 09:30:24 |
26.69 |
1 |
207 |
买入 |
| 09:30:27 |
26.56 |
27 |
234 |
卖出 |
| 09:30:30 |
26.68 |
7 |
241 |
买入 |
| 09:30:33 |
26.68 |
22 |
263 |
买入 |
| 09:30:36 |
26.56 |
49 |
312 |
卖出 |
| 09:30:39 |
26.54 |
11 |
323 |
卖出 |
| 09:30:45 |
26.65 |
1 |
324 |
买入 |
| 09:30:48 |
26.65 |
2 |
326 |
买入 |
| 09:30:51 |
26.65 |
26 |
352 |
买入 |
| 09:30:54 |
26.67 |
11 |
363 |
买入 |
| 09:30:57 |
26.6 |
8 |
371 |
卖出 |
| 09:31:00 |
26.68 |
3 |
374 |
买入 |
| 09:31:03 |
26.69 |
1 |
375 |
买入 |
| 09:31:06 |
26.64 |
10 |
385 |
卖出 |
| 09:31:09 |
26.66 |
1 |
386 |
买入 |
| 09:31:12 |
26.64 |
5 |
391 |
卖出 |
| 09:31:15 |
26.73 |
20 |
411 |
买入 |
| 09:31:18 |
26.65 |
8 |
419 |
卖出 |
| 09:31:21 |
26.65 |
7 |
426 |
买入 |
| 09:31:24 |
26.6 |
3 |
429 |
卖出 |
| 09:31:30 |
26.64 |
1 |
430 |
买入 |
| 09:31:33 |
26.6 |
9 |
439 |
卖出 |
| 09:31:36 |
26.65 |
5 |
444 |
买入 |
| 09:31:39 |
26.6 |
2 |
446 |
卖出 |
| 09:31:42 |
26.71 |
5 |
451 |
买入 |
| 09:31:45 |
26.71 |
1 |
452 |
买入 |
| 09:31:48 |
26.7 |
7 |
459 |
卖出 |
| 09:31:51 |
26.71 |
10 |
469 |
买入 |
| 09:31:54 |
26.71 |
8 |
477 |
买入 |
| 09:31:57 |
26.68 |
27 |
504 |
卖出 |
| 09:32:00 |
26.67 |
15 |
519 |
卖出 |
| 09:32:03 |
26.72 |
11 |
530 |
买入 |
| 09:32:06 |
26.65 |
4 |
534 |
卖出 |
| 09:32:12 |
26.61 |
14 |
548 |
卖出 |
| 09:32:15 |
26.72 |
1 |
549 |
买入 |
| 09:32:18 |
26.72 |
6 |
555 |
买入 |
| 09:32:21 |
26.72 |
8 |
563 |
买入 |
| 09:32:24 |
26.72 |
2 |
565 |
买入 |
| 09:32:27 |
26.72 |
4 |
569 |
买入 |
| 09:32:30 |
26.72 |
13 |
582 |
卖出 |
| 09:32:33 |
26.72 |
14 |
596 |
买入 |
| 09:32:36 |
26.75 |
3 |
599 |
买入 |
| 09:32:42 |
26.63 |
1 |
600 |
卖出 |
| 09:32:45 |
26.71 |
5 |
605 |
买入 |
| 09:33:03 |
26.62 |
9 |
614 |
卖出 |
| 09:33:06 |
26.69 |
2 |
616 |
买入 |
| 09:33:09 |
26.66 |
1 |
617 |
卖出 |
| 09:33:12 |
26.58 |
6 |
623 |
卖出 |
| 09:33:15 |
26.6 |
2 |
625 |
买入 |
| 09:33:18 |
26.6 |
1 |
626 |
卖出 |
| 09:33:27 |
26.65 |
1 |
627 |
买入 |
| 09:33:30 |
26.69 |
1 |
628 |
买入 |
| 09:33:36 |
26.69 |
10 |
638 |
买入 |
| 09:33:39 |
26.62 |
10 |
648 |
卖出 |
| 09:33:42 |
26.69 |
1 |
649 |
买入 |
| 09:33:45 |
26.62 |
4 |
653 |
买入 |
| 09:33:48 |
26.62 |
1 |
654 |
买入 |
| 09:33:51 |
26.62 |
2 |
656 |
买入 |
| 09:33:54 |
26.62 |
3 |
659 |
买入 |
| 09:33:57 |
26.62 |
5 |
664 |
买入 |
| 09:34:00 |
26.62 |
1 |
665 |
买入 |
| 09:34:03 |
26.62 |
1 |
666 |
买入 |
| 09:34:06 |
26.62 |
3 |
669 |
买入 |
| 09:34:09 |
26.62 |
3 |
672 |
买入 |
| 09:34:12 |
26.69 |
2 |
674 |
买入 |
| 09:34:21 |
26.69 |
2 |
676 |
买入 |
| 09:34:24 |
26.63 |
2 |
678 |
卖出 |
| 09:34:27 |
26.69 |
2 |
680 |
买入 |
| 09:34:30 |
26.69 |
2 |
682 |
买入 |
| 09:34:33 |
26.69 |
4 |
686 |
买入 |
| 09:34:42 |
26.62 |
7 |
693 |
卖出 |
| 09:34:54 |
26.6 |
6 |
699 |
卖出 |
| 09:34:57 |
26.58 |
9 |
708 |
卖出 |
| 09:35:00 |
26.57 |
2 |
710 |
卖出 |
| 09:35:03 |
26.6 |
9 |
719 |
买入 |
| 09:35:06 |
26.58 |
52 |
771 |
卖出 |
| 09:35:09 |
26.64 |
7 |
778 |
买入 |
| 09:35:12 |
26.67 |
13 |
791 |
买入 |
| 09:35:15 |
26.67 |
5 |
796 |
买入 |
| 09:35:18 |
26.67 |
16 |
812 |
买入 |
| 09:35:21 |
26.67 |
13 |
825 |
卖出 |
| 09:35:24 |
26.71 |
2 |
827 |
买入 |
| 09:35:27 |
26.64 |
2 |
829 |
卖出 |
| 09:35:36 |
26.71 |
2 |
831 |
买入 |
| 09:35:42 |
26.64 |
5 |
836 |
卖出 |
| 09:35:51 |
26.67 |
1 |
837 |
卖出 |
| 09:35:57 |
26.74 |
8 |
845 |
买入 |
| 09:36:12 |
26.74 |
11 |
856 |
买入 |
| 09:36:18 |
26.74 |
11 |
867 |
买入 |
| 09:36:21 |
26.67 |
21 |
888 |
卖出 |
| 09:36:24 |
26.65 |
32 |
920 |
卖出 |
| 09:36:27 |
26.69 |
2 |
922 |
买入 |
| 09:36:30 |
26.67 |
2 |
924 |
卖出 |
| 09:36:36 |
26.69 |
3 |
927 |
买入 |
| 09:36:39 |
26.64 |
2 |
929 |
卖出 |
| 09:36:45 |
26.67 |
1 |
930 |
卖出 |
| 09:36:48 |
26.67 |
12 |
942 |
卖出 |
| 09:36:51 |
26.67 |
1 |
943 |
买入 |
| 09:36:54 |
26.66 |
1 |
944 |
卖出 |
| 09:36:57 |
26.67 |
8 |
952 |
买入 |
| 09:37:00 |
26.67 |
11 |
963 |
卖出 |
| 09:37:03 |
26.66 |
13 |
976 |
卖出 |
| 09:37:06 |
26.66 |
3 |
979 |
买入 |
| 09:37:09 |
26.66 |
2 |
981 |
买入 |
| 09:37:15 |
26.63 |
3 |
984 |
卖出 |
| 09:37:18 |
26.64 |
1 |
985 |
买入 |
| 09:37:27 |
26.64 |
5 |
990 |
买入 |
| 09:37:30 |
26.68 |
6 |
996 |
买入 |
| 09:37:33 |
26.67 |
1 |
997 |
卖出 |
| 09:37:57 |
26.68 |
7 |
1004 |
买入 |
| 09:38:00 |
26.7 |
1 |
1005 |
买入 |
| 09:38:06 |
26.74 |
2 |
1007 |
买入 |
| 09:38:09 |
26.74 |
2 |
1009 |
买入 |
| 09:38:12 |
26.68 |
4 |
1013 |
卖出 |
| 09:38:15 |
26.73 |
1 |
1014 |
买入 |
| 09:38:21 |
26.68 |
15 |
1029 |
卖出 |
| 09:38:24 |
26.73 |
1 |
1030 |
买入 |
| 09:38:27 |
26.68 |
2 |
1032 |
卖出 |
| 09:38:30 |
26.68 |
1 |
1033 |
卖出 |
| 09:38:33 |
26.73 |
5 |
1038 |
买入 |
| 09:38:36 |
26.73 |
1 |
1039 |
买入 |
| 09:38:39 |
26.69 |
2 |
1041 |
卖出 |
| 09:38:51 |
26.72 |
1 |
1042 |
买入 |
| 09:38:54 |
26.73 |
1 |
1043 |
买入 |
| 09:39:00 |
26.72 |
2 |
1045 |
卖出 |
| 09:39:03 |
26.74 |
2 |
1047 |
买入 |
| 09:39:06 |
26.69 |
6 |
1053 |
卖出 |
| 09:39:09 |
26.73 |
1 |
1054 |
买入 |
| 09:39:15 |
26.7 |
1 |
1055 |
卖出 |
| 09:39:21 |
26.68 |
29 |
1084 |
卖出 |
| 09:39:24 |
26.68 |
17 |
1101 |
卖出 |
| 09:39:27 |
26.66 |
1 |
1102 |
卖出 |
| 09:39:39 |
26.64 |
7 |
1109 |
卖出 |
| 09:39:42 |
26.63 |
10 |
1119 |
卖出 |
| 09:39:45 |
26.63 |
12 |
1131 |
卖出 |
| 09:39:48 |
26.65 |
4 |
1135 |
买入 |
| 09:39:51 |
26.62 |
4 |
1139 |
卖出 |
| 09:39:54 |
26.62 |
20 |
1159 |
卖出 |
| 09:39:57 |
26.61 |
15 |
1174 |
卖出 |
| 09:40:00 |
26.61 |
2 |
1176 |
卖出 |
| 09:40:03 |
26.6 |
184 |
1360 |
卖出 |
| 09:40:06 |
26.58 |
20 |
1380 |
卖出 |
| 09:40:09 |
26.57 |
12 |
1392 |
卖出 |
| 09:40:12 |
26.56 |
26 |
1418 |
卖出 |
| 09:40:15 |
26.55 |
6 |
1424 |
卖出 |
| 09:40:18 |
26.55 |
7 |
1431 |
卖出 |
| 09:40:21 |
26.55 |
20 |
1451 |
卖出 |
| 09:40:24 |
26.59 |
17 |
1468 |
买入 |
| 09:40:27 |
26.59 |
1 |
1469 |
买入 |
| 09:40:30 |
26.6 |
2 |
1471 |
买入 |
| 09:40:33 |
26.6 |
1 |
1472 |
买入 |
| 09:40:36 |
26.6 |
1 |
1473 |
买入 |
| 09:40:39 |
26.6 |
2 |
1475 |
买入 |
| 09:40:45 |
26.62 |
1 |
1476 |
买入 |
| 09:40:48 |
26.59 |
2 |
1478 |
卖出 |
| 09:40:54 |
26.62 |
2 |
1480 |
买入 |
| 09:40:57 |
26.62 |
5 |
1485 |
卖出 |
| 09:41:12 |
26.59 |
6 |
1491 |
卖出 |
| 09:41:15 |
26.59 |
2 |
1493 |
卖出 |
| 09:41:18 |
26.59 |
3 |
1496 |
卖出 |
| 09:41:24 |
26.59 |
2 |
1498 |
卖出 |
| 09:41:27 |
26.63 |
3 |
1501 |
买入 |
| 09:41:30 |
26.62 |
2 |
1503 |
买入 |
| 09:41:33 |
26.62 |
4 |
1507 |
卖出 |
| 09:41:42 |
26.7 |
6 |
1513 |
买入 |
| 09:41:48 |
26.73 |
6 |
1519 |
买入 |
| 09:42:00 |
26.59 |
7 |
1526 |
卖出 |
| 09:42:03 |
26.62 |
1 |
1527 |
买入 |
| 09:42:12 |
26.63 |
1 |
1528 |
卖出 |
| 09:42:15 |
26.63 |
4 |
1532 |
卖出 |
| 09:42:18 |
26.63 |
1 |
1533 |
卖出 |
| 09:42:21 |
26.63 |
1 |
1534 |
卖出 |
| 09:42:24 |
26.63 |
1 |
1535 |
卖出 |
| 09:42:33 |
26.7 |
9 |
1544 |
买入 |
| 09:42:36 |
26.63 |
1 |
1545 |
卖出 |
| 09:42:39 |
26.63 |
2 |
1547 |
卖出 |
| 09:42:45 |
26.63 |
5 |
1552 |
卖出 |
| 09:42:54 |
26.64 |
2 |
1554 |
卖出 |
| 09:43:09 |
26.7 |
10 |
1564 |
买入 |
| 09:43:18 |
26.64 |
2 |
1566 |
卖出 |
| 09:43:21 |
26.65 |
2 |
1568 |
买入 |
| 09:43:36 |
26.65 |
3 |
1571 |
卖出 |
| 09:43:42 |
26.65 |
21 |
1592 |
卖出 |
| 09:43:48 |
26.69 |
1 |
1593 |
买入 |
| 09:43:51 |
26.69 |
5 |
1598 |
卖出 |
| 09:43:57 |
26.72 |
3 |
1601 |
买入 |
| 09:44:03 |
26.69 |
1 |
1602 |
卖出 |
| 09:44:06 |
26.69 |
7 |
1609 |
卖出 |
| 09:44:09 |
26.69 |
4 |
1613 |
买入 |
| 09:44:18 |
26.69 |
20 |
1633 |
买入 |
| 09:44:21 |
26.65 |
4 |
1637 |
卖出 |
| 09:44:39 |
26.71 |
2 |
1639 |
买入 |
| 09:44:42 |
26.65 |
1 |
1640 |
卖出 |
| 09:44:45 |
26.65 |
1 |
1641 |
卖出 |
| 09:44:48 |
26.65 |
2 |
1643 |
卖出 |
| 09:44:51 |
26.65 |
11 |
1654 |
卖出 |
| 09:44:57 |
26.65 |
14 |
1668 |
卖出 |
| 09:45:00 |
26.65 |
1 |
1669 |
卖出 |
| 09:45:03 |
26.64 |
2 |
1671 |
卖出 |
| 09:45:06 |
26.64 |
4 |
1675 |
卖出 |
| 09:45:09 |
26.64 |
3 |
1678 |
卖出 |
| 09:45:12 |
26.64 |
3 |
1681 |
卖出 |
| 09:45:15 |
26.64 |
2 |
1683 |
卖出 |
| 09:45:18 |
26.64 |
3 |
1686 |
卖出 |
| 09:45:42 |
26.69 |
1 |
1687 |
买入 |
| 09:45:45 |
26.68 |
1 |
1688 |
卖出 |
| 09:45:54 |
26.65 |
7 |
1695 |
卖出 |
| 09:46:00 |
26.68 |
1 |
1696 |
买入 |
| 09:46:03 |
26.68 |
3 |
1699 |
卖出 |
| 09:46:06 |
26.7 |
5 |
1704 |
买入 |
| 09:46:15 |
26.7 |
2 |
1706 |
买入 |
| 09:46:18 |
26.7 |
13 |
1719 |
买入 |
| 09:46:21 |
26.71 |
4 |
1723 |
买入 |
| 09:46:27 |
26.71 |
2 |
1725 |
卖出 |
| 09:46:33 |
26.74 |
10 |
1735 |
买入 |
| 09:46:36 |
26.71 |
3 |
1738 |
卖出 |
| 09:46:39 |
26.71 |
1 |
1739 |
卖出 |
| 09:46:45 |
26.74 |
2 |
1741 |
买入 |
| 09:46:48 |
26.74 |
1 |
1742 |
买入 |
| 09:46:57 |
26.7 |
3 |
1745 |
卖出 |
| 09:47:09 |
26.74 |
32 |
1777 |
买入 |
| 09:47:12 |
26.75 |
47 |
1824 |
买入 |
| 09:47:15 |
26.73 |
26 |
1850 |
卖出 |
| 09:47:18 |
26.75 |
105 |
1955 |
买入 |
| 09:47:24 |
26.67 |
3 |
1958 |
卖出 |
| 09:47:30 |
26.77 |
5 |
1963 |
买入 |
| 09:47:33 |
26.77 |
1 |
1964 |
买入 |
| 09:47:39 |
26.68 |
2 |
1966 |
卖出 |
| 09:47:48 |
26.71 |
1 |
1967 |
卖出 |
| 09:48:12 |
26.7 |
2 |
1969 |
卖出 |
| 09:48:15 |
26.71 |
1 |
1970 |
买入 |
| 09:48:18 |
26.75 |
6 |
1976 |
买入 |
| 09:48:21 |
26.76 |
12 |
1988 |
买入 |
| 09:48:24 |
26.75 |
3 |
1991 |
卖出 |
| 09:48:39 |
26.79 |
1 |
1992 |
买入 |
| 09:48:45 |
26.79 |
3 |
1995 |
买入 |
| 09:48:54 |
26.75 |
7 |
2002 |
卖出 |
| 09:48:57 |
26.75 |
1 |
2003 |
卖出 |
| 09:49:03 |
26.75 |
1 |
2004 |
买入 |
| 09:49:06 |
26.79 |
23 |
2027 |
买入 |
| 09:49:09 |
26.71 |
1 |
2028 |
卖出 |
| 09:49:12 |
26.71 |
1 |
2029 |
卖出 |
| 09:49:24 |
26.71 |
4 |
2033 |
卖出 |
| 09:49:30 |
26.71 |
11 |
2044 |
卖出 |
| 09:49:36 |
26.71 |
1 |
2045 |
卖出 |
| 09:49:39 |
26.76 |
13 |
2058 |
买入 |
| 09:49:45 |
26.71 |
2 |
2060 |
卖出 |
| 09:50:21 |
26.73 |
2 |
2062 |
卖出 |
| 09:50:27 |
26.73 |
4 |
2066 |
卖出 |
| 09:50:36 |
26.73 |
5 |
2071 |
买入 |
| 09:50:42 |
26.73 |
8 |
2079 |
买入 |
| 09:50:45 |
26.73 |
7 |
2086 |
卖出 |
| 09:50:54 |
26.75 |
2 |
2088 |
买入 |
| 09:51:00 |
26.73 |
5 |
2093 |
卖出 |
| 09:51:09 |
26.75 |
1 |
2094 |
买入 |
| 09:51:21 |
26.75 |
1 |
2095 |
买入 |
| 09:51:27 |
26.75 |
2 |
2097 |
买入 |
| 09:51:30 |
26.75 |
1 |
2098 |
买入 |
| 09:51:36 |
26.75 |
1 |
2099 |
买入 |
| 09:51:42 |
26.75 |
1 |
2100 |
买入 |
| 09:52:03 |
26.75 |
4 |
2104 |
买入 |
| 09:52:06 |
26.75 |
2 |
2106 |
买入 |
| 09:52:09 |
26.75 |
2 |
2108 |
卖出 |
| 09:52:30 |
26.75 |
1 |
2109 |
卖出 |
| 09:52:42 |
26.76 |
1 |
2110 |
买入 |
| 09:52:45 |
26.76 |
3 |
2113 |
买入 |
| 09:52:48 |
26.76 |
20 |
2133 |
买入 |
| 09:52:51 |
26.8 |
14 |
2147 |
买入 |
| 09:52:54 |
26.79 |
6 |
2153 |
卖出 |
| 09:52:57 |
26.84 |
7 |
2160 |
买入 |
| 09:53:06 |
26.83 |
2 |
2162 |
买入 |
| 09:53:21 |
26.83 |
11 |
2173 |
买入 |
| 09:53:27 |
26.82 |
1 |
2174 |
卖出 |
| 09:53:45 |
26.82 |
7 |
2181 |
买入 |
| 09:53:48 |
26.76 |
1 |
2182 |
卖出 |