水井坊[600779]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
55.38 |
15 |
15 |
集合竞价 |
| 09:15:07 |
55.38 |
16 |
16 |
集合竞价 |
| 09:15:58 |
55.38 |
16 |
16 |
集合竞价 |
| 09:17:19 |
55.38 |
22 |
22 |
集合竞价 |
| 09:17:25 |
55.38 |
16 |
16 |
集合竞价 |
| 09:17:28 |
55.38 |
17 |
17 |
集合竞价 |
| 09:17:58 |
55.38 |
19 |
19 |
集合竞价 |
| 09:19:16 |
55.38 |
22 |
22 |
集合竞价 |
| 09:19:28 |
55.38 |
22 |
22 |
集合竞价 |
| 09:19:31 |
55.38 |
22 |
22 |
集合竞价 |
| 09:20:01 |
55.38 |
23 |
23 |
集合竞价 |
| 09:20:04 |
55.38 |
45 |
45 |
集合竞价 |
| 09:20:07 |
55.37 |
45 |
45 |
集合竞价 |
| 09:20:52 |
55.35 |
48 |
48 |
集合竞价 |
| 09:21:07 |
55.3 |
52 |
52 |
集合竞价 |
| 09:21:10 |
55.3 |
53 |
53 |
集合竞价 |
| 09:21:22 |
55.3 |
53 |
53 |
集合竞价 |
| 09:21:37 |
55.3 |
55 |
55 |
集合竞价 |
| 09:21:40 |
55.3 |
55 |
55 |
集合竞价 |
| 09:22:13 |
55.3 |
57 |
57 |
集合竞价 |
| 09:22:16 |
55.3 |
58 |
58 |
集合竞价 |
| 09:22:22 |
55.3 |
59 |
59 |
集合竞价 |
| 09:22:28 |
55.3 |
59 |
59 |
集合竞价 |
| 09:22:34 |
55.3 |
59 |
59 |
集合竞价 |
| 09:22:55 |
55.3 |
62 |
62 |
集合竞价 |
| 09:22:58 |
55.3 |
62 |
62 |
集合竞价 |
| 09:23:07 |
55.3 |
62 |
62 |
集合竞价 |
| 09:23:13 |
55.3 |
62 |
62 |
集合竞价 |
| 09:23:16 |
55.3 |
62 |
62 |
集合竞价 |
| 09:23:19 |
55.1 |
64 |
64 |
集合竞价 |
| 09:23:22 |
55.1 |
64 |
64 |
集合竞价 |
| 09:23:31 |
55.1 |
64 |
64 |
集合竞价 |
| 09:23:34 |
54.97 |
69 |
69 |
集合竞价 |
| 09:23:37 |
54.97 |
69 |
69 |
集合竞价 |
| 09:23:40 |
54.97 |
69 |
69 |
集合竞价 |
| 09:23:43 |
54.97 |
70 |
70 |
集合竞价 |
| 09:23:46 |
54.97 |
70 |
70 |
集合竞价 |
| 09:24:04 |
54.73 |
78 |
78 |
集合竞价 |
| 09:24:07 |
54.73 |
78 |
78 |
集合竞价 |
| 09:24:13 |
54.73 |
79 |
79 |
集合竞价 |
| 09:24:16 |
54.7 |
80 |
80 |
集合竞价 |
| 09:24:19 |
54.7 |
80 |
80 |
集合竞价 |
| 09:24:25 |
54.7 |
83 |
83 |
集合竞价 |
| 09:24:28 |
54.7 |
86 |
86 |
集合竞价 |
| 09:24:31 |
54.7 |
87 |
87 |
集合竞价 |
| 09:24:34 |
54.7 |
88 |
88 |
集合竞价 |
| 09:24:37 |
54.7 |
88 |
88 |
集合竞价 |
| 09:24:40 |
54.7 |
152 |
152 |
集合竞价 |
| 09:24:43 |
54.7 |
162 |
162 |
集合竞价 |
| 09:24:46 |
54.7 |
162 |
162 |
集合竞价 |
| 09:24:49 |
54.7 |
168 |
168 |
集合竞价 |
| 09:24:52 |
54.7 |
168 |
168 |
集合竞价 |
| 09:24:55 |
54.7 |
185 |
185 |
集合竞价 |
| 09:24:58 |
54.7 |
217 |
217 |
集合竞价 |
| 09:25:03 |
54.7 |
226 |
443 |
卖出 |
| 09:30:01 |
54.7 |
95 |
538 |
卖出 |
| 09:30:04 |
54.73 |
171 |
709 |
买入 |
| 09:30:07 |
54.7 |
115 |
824 |
卖出 |
| 09:30:10 |
54.97 |
76 |
900 |
买入 |
| 09:30:13 |
55.03 |
30 |
930 |
买入 |
| 09:30:16 |
55.18 |
25 |
955 |
买入 |
| 09:30:19 |
55.37 |
17 |
972 |
买入 |
| 09:30:22 |
55.38 |
31 |
1003 |
买入 |
| 09:30:25 |
55.41 |
9 |
1012 |
买入 |
| 09:30:28 |
55.7 |
11 |
1023 |
买入 |
| 09:30:31 |
55.45 |
8 |
1031 |
卖出 |
| 09:30:34 |
55.37 |
54 |
1085 |
卖出 |
| 09:30:37 |
55.6 |
53 |
1138 |
买入 |
| 09:30:40 |
55.37 |
11 |
1149 |
卖出 |
| 09:30:43 |
55.37 |
41 |
1190 |
卖出 |
| 09:30:46 |
55.21 |
65 |
1255 |
卖出 |
| 09:30:49 |
55.31 |
4 |
1259 |
买入 |
| 09:30:52 |
55.37 |
31 |
1290 |
买入 |
| 09:30:55 |
55.37 |
6 |
1296 |
卖出 |
| 09:30:58 |
55.4 |
8 |
1304 |
买入 |
| 09:31:01 |
55.39 |
36 |
1340 |
卖出 |
| 09:31:04 |
55.37 |
20 |
1360 |
卖出 |
| 09:31:07 |
55.37 |
10 |
1370 |
卖出 |
| 09:31:10 |
55.37 |
11 |
1381 |
买入 |
| 09:31:13 |
55.35 |
14 |
1395 |
卖出 |
| 09:31:16 |
55.36 |
17 |
1412 |
买入 |
| 09:31:19 |
55.35 |
42 |
1454 |
卖出 |
| 09:31:22 |
55.3 |
61 |
1515 |
卖出 |
| 09:31:25 |
55.29 |
9 |
1524 |
卖出 |
| 09:31:28 |
55.24 |
47 |
1571 |
卖出 |
| 09:31:31 |
55.23 |
14 |
1585 |
卖出 |
| 09:31:34 |
55.23 |
15 |
1600 |
买入 |
| 09:31:37 |
55.18 |
19 |
1619 |
卖出 |
| 09:31:40 |
55.18 |
3 |
1622 |
卖出 |
| 09:31:43 |
55.16 |
10 |
1632 |
卖出 |
| 09:31:46 |
55.1 |
2 |
1634 |
卖出 |
| 09:31:52 |
54.74 |
67 |
1701 |
卖出 |
| 09:31:55 |
55.06 |
17 |
1718 |
买入 |
| 09:31:58 |
55.04 |
5 |
1723 |
卖出 |
| 09:32:01 |
55.02 |
24 |
1747 |
卖出 |
| 09:32:04 |
54.97 |
4 |
1751 |
卖出 |
| 09:32:07 |
54.97 |
23 |
1774 |
买入 |
| 09:32:10 |
54.89 |
87 |
1861 |
卖出 |
| 09:32:13 |
54.89 |
26 |
1887 |
买入 |
| 09:32:16 |
54.93 |
26 |
1913 |
买入 |
| 09:32:19 |
54.85 |
51 |
1964 |
卖出 |
| 09:32:22 |
54.89 |
71 |
2035 |
买入 |
| 09:32:25 |
54.86 |
11 |
2046 |
卖出 |
| 09:32:28 |
54.89 |
11 |
2057 |
买入 |
| 09:32:31 |
54.89 |
69 |
2126 |
买入 |
| 09:32:34 |
54.89 |
17 |
2143 |
卖出 |
| 09:32:37 |
54.94 |
17 |
2160 |
买入 |
| 09:32:40 |
54.89 |
56 |
2216 |
卖出 |
| 09:32:43 |
54.81 |
12 |
2228 |
卖出 |
| 09:32:46 |
54.73 |
16 |
2244 |
卖出 |
| 09:32:49 |
54.81 |
10 |
2254 |
卖出 |
| 09:32:52 |
54.81 |
10 |
2264 |
卖出 |
| 09:32:55 |
54.81 |
6 |
2270 |
买入 |
| 09:32:58 |
54.8 |
45 |
2315 |
卖出 |
| 09:33:01 |
54.78 |
21 |
2336 |
卖出 |
| 09:33:04 |
54.7 |
110 |
2446 |
卖出 |
| 09:33:07 |
54.66 |
35 |
2481 |
卖出 |
| 09:33:10 |
54.66 |
19 |
2500 |
买入 |
| 09:33:13 |
54.65 |
87 |
2587 |
卖出 |
| 09:33:16 |
54.7 |
27 |
2614 |
买入 |
| 09:33:19 |
54.68 |
21 |
2635 |
卖出 |
| 09:33:22 |
54.65 |
15 |
2650 |
卖出 |
| 09:33:25 |
54.63 |
31 |
2681 |
卖出 |
| 09:33:28 |
54.66 |
32 |
2713 |
买入 |
| 09:33:31 |
54.65 |
12 |
2725 |
卖出 |
| 09:33:34 |
54.61 |
33 |
2758 |
卖出 |
| 09:33:37 |
54.6 |
18 |
2776 |
卖出 |
| 09:33:40 |
54.6 |
25 |
2801 |
卖出 |
| 09:33:43 |
54.6 |
60 |
2861 |
买入 |
| 09:33:46 |
54.6 |
19 |
2880 |
卖出 |
| 09:33:49 |
54.6 |
22 |
2902 |
买入 |
| 09:33:52 |
54.65 |
28 |
2930 |
买入 |
| 09:33:55 |
54.6 |
27 |
2957 |
卖出 |
| 09:33:58 |
54.7 |
17 |
2974 |
买入 |
| 09:34:01 |
54.7 |
11 |
2985 |
买入 |
| 09:34:04 |
54.75 |
13 |
2998 |
买入 |
| 09:34:07 |
54.78 |
63 |
3061 |
买入 |
| 09:34:10 |
54.75 |
42 |
3103 |
卖出 |
| 09:34:13 |
54.9 |
47 |
3150 |
买入 |
| 09:34:16 |
54.9 |
8 |
3158 |
买入 |
| 09:34:19 |
54.93 |
9 |
3167 |
卖出 |
| 09:34:22 |
54.99 |
8 |
3175 |
买入 |
| 09:34:25 |
54.93 |
1 |
3176 |
卖出 |
| 09:34:28 |
54.92 |
3 |
3179 |
买入 |
| 09:34:31 |
54.93 |
14 |
3193 |
买入 |
| 09:34:34 |
54.92 |
13 |
3206 |
卖出 |
| 09:34:37 |
54.9 |
6 |
3212 |
卖出 |
| 09:34:40 |
54.9 |
12 |
3224 |
买入 |
| 09:34:43 |
54.91 |
10 |
3234 |
买入 |
| 09:34:46 |
54.82 |
24 |
3258 |
卖出 |
| 09:34:49 |
54.88 |
1 |
3259 |
买入 |
| 09:34:52 |
54.86 |
4 |
3263 |
卖出 |
| 09:34:55 |
54.88 |
9 |
3272 |
买入 |
| 09:34:58 |
54.88 |
20 |
3292 |
买入 |
| 09:35:01 |
54.89 |
28 |
3320 |
买入 |
| 09:35:04 |
54.92 |
12 |
3332 |
买入 |
| 09:35:07 |
55.09 |
80 |
3412 |
买入 |
| 09:35:10 |
55.08 |
143 |
3555 |
卖出 |
| 09:35:13 |
55.11 |
40 |
3595 |
买入 |
| 09:35:16 |
55.09 |
12 |
3607 |
卖出 |
| 09:35:19 |
55.08 |
17 |
3624 |
卖出 |
| 09:35:22 |
55.1 |
10 |
3634 |
买入 |
| 09:35:25 |
55.11 |
12 |
3646 |
买入 |
| 09:35:28 |
55.1 |
11 |
3657 |
买入 |
| 09:35:31 |
55.13 |
4 |
3661 |
买入 |
| 09:35:34 |
55.23 |
17 |
3678 |
买入 |
| 09:35:37 |
55.17 |
6 |
3684 |
卖出 |
| 09:35:40 |
55.15 |
6 |
3690 |
卖出 |
| 09:35:43 |
55.16 |
21 |
3711 |
买入 |
| 09:35:46 |
55.2 |
11 |
3722 |
买入 |
| 09:35:49 |
55.2 |
30 |
3752 |
卖出 |
| 09:35:52 |
55.15 |
68 |
3820 |
卖出 |
| 09:35:55 |
55.16 |
11 |
3831 |
买入 |
| 09:35:58 |
55.1 |
13 |
3844 |
卖出 |
| 09:36:01 |
55.14 |
1 |
3845 |
买入 |
| 09:36:04 |
54.9 |
37 |
3882 |
卖出 |
| 09:36:07 |
54.99 |
7 |
3889 |
买入 |
| 09:36:10 |
54.95 |
8 |
3897 |
卖出 |
| 09:36:13 |
54.88 |
39 |
3936 |
卖出 |
| 09:36:16 |
55 |
8 |
3944 |
买入 |
| 09:36:19 |
55.11 |
20 |
3964 |
买入 |
| 09:36:22 |
55.12 |
10 |
3974 |
买入 |
| 09:36:25 |
55.11 |
24 |
3998 |
卖出 |
| 09:36:28 |
55.11 |
7 |
4005 |
卖出 |
| 09:36:31 |
55.11 |
14 |
4019 |
卖出 |
| 09:36:34 |
55.07 |
9 |
4028 |
卖出 |
| 09:36:37 |
55.11 |
5 |
4033 |
买入 |
| 09:36:46 |
55.08 |
33 |
4066 |
卖出 |
| 09:36:49 |
55.08 |
1 |
4067 |
买入 |
| 09:36:52 |
55.09 |
23 |
4090 |
买入 |
| 09:36:55 |
55.17 |
51 |
4141 |
买入 |
| 09:36:58 |
55.28 |
34 |
4175 |
买入 |
| 09:37:01 |
55.23 |
13 |
4188 |
卖出 |
| 09:37:04 |
55.27 |
7 |
4195 |
买入 |
| 09:37:07 |
55.3 |
7 |
4202 |
买入 |
| 09:37:10 |
55.28 |
2 |
4204 |
卖出 |
| 09:37:13 |
55.31 |
40 |
4244 |
买入 |
| 09:37:16 |
55.4 |
5 |
4249 |
买入 |
| 09:37:19 |
55.47 |
10 |
4259 |
买入 |
| 09:37:22 |
55.42 |
22 |
4281 |
卖出 |
| 09:37:25 |
55.42 |
4 |
4285 |
买入 |
| 09:37:28 |
55.41 |
3 |
4288 |
卖出 |
| 09:37:31 |
55.45 |
12 |
4300 |
买入 |
| 09:37:34 |
55.47 |
1 |
4301 |
买入 |
| 09:37:37 |
55.49 |
13 |
4314 |
买入 |
| 09:37:40 |
55.48 |
11 |
4325 |
卖出 |
| 09:37:43 |
55.42 |
14 |
4339 |
卖出 |
| 09:37:46 |
55.41 |
7 |
4346 |
卖出 |
| 09:37:49 |
55.43 |
2 |
4348 |
买入 |
| 09:37:52 |
55.46 |
12 |
4360 |
买入 |
| 09:37:55 |
55.58 |
133 |
4493 |
买入 |
| 09:37:58 |
55.59 |
45 |
4538 |
买入 |
| 09:38:01 |
55.59 |
34 |
4572 |
买入 |
| 09:38:04 |
55.64 |
37 |
4609 |
买入 |
| 09:38:07 |
55.6 |
23 |
4632 |
卖出 |
| 09:38:10 |
55.77 |
68 |
4700 |
买入 |
| 09:38:13 |
55.68 |
20 |
4720 |
卖出 |
| 09:38:16 |
55.7 |
8 |
4728 |
买入 |
| 09:38:19 |
55.73 |
1 |
4729 |
买入 |
| 09:38:22 |
55.69 |
67 |
4796 |
卖出 |
| 09:38:25 |
55.59 |
53 |
4849 |
卖出 |
| 09:38:28 |
55.48 |
98 |
4947 |
卖出 |
| 09:38:31 |
55.54 |
7 |
4954 |
买入 |
| 09:38:34 |
55.47 |
19 |
4973 |
卖出 |
| 09:38:37 |
55.49 |
8 |
4981 |
买入 |
| 09:38:40 |
55.41 |
7 |
4988 |
卖出 |
| 09:38:43 |
55.53 |
36 |
5024 |
买入 |
| 09:38:46 |
55.49 |
15 |
5039 |
买入 |
| 09:38:49 |
55.61 |
40 |
5079 |
买入 |
| 09:38:52 |
55.6 |
32 |
5111 |
卖出 |
| 09:38:55 |
55.55 |
36 |
5147 |
卖出 |
| 09:38:58 |
55.67 |
56 |
5203 |
买入 |
| 09:39:01 |
55.6 |
20 |
5223 |
卖出 |
| 09:39:04 |
55.57 |
10 |
5233 |
卖出 |
| 09:39:07 |
55.65 |
10 |
5243 |
买入 |
| 09:39:10 |
55.6 |
12 |
5255 |
卖出 |
| 09:39:13 |
55.61 |
8 |
5263 |
卖出 |
| 09:39:16 |
55.49 |
13 |
5276 |
卖出 |
| 09:39:19 |
55.58 |
31 |
5307 |
买入 |
| 09:39:25 |
55.5 |
5 |
5312 |
卖出 |
| 09:39:28 |
55.54 |
4 |
5316 |
买入 |
| 09:39:31 |
55.51 |
5 |
5321 |
卖出 |
| 09:39:34 |
55.38 |
58 |
5379 |
卖出 |
| 09:39:37 |
55.48 |
17 |
5396 |
买入 |
| 09:39:40 |
55.36 |
8 |
5404 |
卖出 |
| 09:39:43 |
55.36 |
5 |
5409 |
卖出 |
| 09:39:46 |
55.35 |
11 |
5420 |
卖出 |
| 09:39:49 |
55.3 |
10 |
5430 |
卖出 |
| 09:39:52 |
55.21 |
2 |
5432 |
卖出 |
| 09:39:55 |
55.32 |
12 |
5444 |
买入 |
| 09:39:58 |
55.28 |
3 |
5447 |
买入 |
| 09:40:01 |
55.29 |
3 |
5450 |
买入 |
| 09:40:04 |
55.24 |
5 |
5455 |
卖出 |
| 09:40:07 |
55.24 |
2 |
5457 |
卖出 |
| 09:40:10 |
55.32 |
22 |
5479 |
买入 |
| 09:40:13 |
55.48 |
8 |
5487 |
买入 |
| 09:40:16 |
55.31 |
18 |
5505 |
卖出 |
| 09:40:19 |
55.37 |
4 |
5509 |
卖出 |
| 09:40:25 |
55.33 |
8 |
5517 |
卖出 |
| 09:40:31 |
55.32 |
3 |
5520 |
卖出 |
| 09:40:34 |
55.33 |
15 |
5535 |
买入 |
| 09:40:37 |
55.38 |
5 |
5540 |
买入 |
| 09:40:40 |
55.32 |
37 |
5577 |
卖出 |
| 09:40:43 |
55.38 |
5 |
5582 |
买入 |
| 09:40:46 |
55.38 |
3 |
5585 |
买入 |
| 09:40:49 |
55.33 |
1 |
5586 |
卖出 |
| 09:40:52 |
55.32 |
13 |
5599 |
卖出 |
| 09:40:55 |
55.35 |
8 |
5607 |
买入 |
| 09:40:58 |
55.35 |
1 |
5608 |
买入 |
| 09:41:01 |
55.35 |
7 |
5615 |
买入 |
| 09:41:04 |
55.35 |
29 |
5644 |
买入 |
| 09:41:07 |
55.36 |
1 |
5645 |
买入 |
| 09:41:10 |
55.39 |
5 |
5650 |
买入 |
| 09:41:13 |
55.32 |
12 |
5662 |
卖出 |
| 09:41:16 |
55.32 |
3 |
5665 |
买入 |
| 09:41:19 |
55.34 |
1 |
5666 |
买入 |
| 09:41:22 |
55.32 |
7 |
5673 |
卖出 |
| 09:41:25 |
55.34 |
16 |
5689 |
买入 |
| 09:41:28 |
55.38 |
8 |
5697 |
买入 |
| 09:41:34 |
55.37 |
4 |
5701 |
买入 |
| 09:41:37 |
55.32 |
4 |
5705 |
卖出 |
| 09:41:40 |
55.31 |
10 |
5715 |
卖出 |
| 09:41:43 |
55.3 |
12 |
5727 |
卖出 |
| 09:41:46 |
55.25 |
4 |
5731 |
卖出 |
| 09:41:49 |
55.3 |
2 |
5733 |
买入 |
| 09:41:52 |
55.31 |
9 |
5742 |
买入 |
| 09:41:55 |
55.21 |
5 |
5747 |
卖出 |
| 09:41:58 |
55.3 |
10 |
5757 |
买入 |
| 09:42:01 |
55.3 |
1 |
5758 |
买入 |
| 09:42:04 |
55.2 |
8 |
5766 |
卖出 |
| 09:42:07 |
55.25 |
5 |
5771 |
买入 |
| 09:42:10 |
55.24 |
1 |
5772 |
卖出 |
| 09:42:13 |
55.26 |
15 |
5787 |
买入 |
| 09:42:16 |
55.24 |
15 |
5802 |
买入 |
| 09:42:19 |
55.29 |
9 |
5811 |
买入 |
| 09:42:22 |
55.33 |
37 |
5848 |
买入 |
| 09:42:25 |
55.42 |
105 |
5953 |
买入 |
| 09:42:28 |
55.47 |
79 |
6032 |
买入 |
| 09:42:31 |
55.42 |
32 |
6064 |
卖出 |
| 09:42:34 |
55.37 |
8 |
6072 |
卖出 |