华纳药厂[688799]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:28 |
37.85 |
75 |
75 |
集合竞价 |
| 09:17:10 |
37.85 |
75 |
75 |
集合竞价 |
| 09:17:13 |
34.86 |
0 |
0 |
集合竞价 |
| 09:21:37 |
34.1 |
7 |
7 |
集合竞价 |
| 09:22:13 |
34.12 |
7 |
7 |
集合竞价 |
| 09:22:37 |
34.18 |
7 |
7 |
集合竞价 |
| 09:22:46 |
34.32 |
7 |
7 |
集合竞价 |
| 09:23:07 |
34.42 |
7 |
7 |
集合竞价 |
| 09:23:22 |
34.42 |
7 |
7 |
集合竞价 |
| 09:23:52 |
34.42 |
7 |
7 |
集合竞价 |
| 09:23:55 |
34.43 |
7 |
7 |
集合竞价 |
| 09:24:34 |
34.53 |
7 |
7 |
集合竞价 |
| 09:24:43 |
34.53 |
7 |
7 |
集合竞价 |
| 09:24:52 |
34.55 |
7 |
7 |
集合竞价 |
| 09:24:58 |
34.57 |
7 |
7 |
集合竞价 |
| 09:25:03 |
34.69 |
7 |
14 |
卖出 |
| 09:30:04 |
34.85 |
12 |
26 |
买入 |
| 09:30:10 |
34.77 |
3 |
29 |
卖出 |
| 09:30:13 |
34.85 |
6 |
35 |
买入 |
| 09:30:16 |
34.85 |
4 |
39 |
买入 |
| 09:30:19 |
34.85 |
4 |
43 |
买入 |
| 09:30:22 |
34.85 |
6 |
49 |
买入 |
| 09:30:49 |
34.89 |
4 |
53 |
买入 |
| 09:30:52 |
34.9 |
16 |
69 |
买入 |
| 09:30:55 |
34.88 |
2 |
71 |
卖出 |
| 09:30:58 |
34.95 |
16 |
87 |
买入 |
| 09:31:01 |
34.96 |
9 |
96 |
买入 |
| 09:31:04 |
34.96 |
6 |
102 |
买入 |
| 09:31:07 |
34.96 |
0 |
102 |
买入 |
| 09:31:10 |
34.97 |
5 |
107 |
买入 |
| 09:31:13 |
35.01 |
11 |
118 |
买入 |
| 09:31:16 |
34.98 |
5 |
123 |
卖出 |
| 09:31:22 |
35.07 |
6 |
129 |
买入 |
| 09:31:25 |
34.97 |
2 |
131 |
卖出 |
| 09:32:01 |
35 |
7 |
138 |
买入 |
| 09:32:04 |
35.01 |
2 |
140 |
卖出 |
| 09:32:16 |
34.98 |
5 |
145 |
卖出 |
| 09:32:28 |
35.03 |
2 |
147 |
卖出 |
| 09:32:31 |
34.98 |
2 |
149 |
卖出 |
| 09:32:58 |
34.98 |
2 |
151 |
卖出 |
| 09:33:01 |
35.03 |
2 |
153 |
买入 |
| 09:33:22 |
34.97 |
5 |
158 |
卖出 |
| 09:33:34 |
34.97 |
4 |
162 |
卖出 |
| 09:33:40 |
35.04 |
7 |
169 |
买入 |
| 09:33:55 |
34.9 |
2 |
171 |
卖出 |
| 09:34:04 |
35.04 |
2 |
173 |
买入 |
| 09:34:07 |
35.04 |
1 |
174 |
买入 |
| 09:34:13 |
35.06 |
7 |
181 |
买入 |
| 09:34:16 |
35.09 |
10 |
191 |
买入 |
| 09:34:19 |
35.13 |
12 |
203 |
买入 |
| 09:34:25 |
35.17 |
6 |
209 |
买入 |
| 09:34:28 |
35.19 |
2 |
211 |
买入 |
| 09:34:37 |
35.36 |
20 |
231 |
买入 |
| 09:34:46 |
35.36 |
10 |
241 |
买入 |
| 09:34:55 |
35.38 |
7 |
248 |
卖出 |
| 09:35:01 |
35.42 |
2 |
250 |
买入 |
| 09:35:04 |
35.42 |
3 |
253 |
买入 |
| 09:35:07 |
35.42 |
8 |
261 |
买入 |
| 09:35:10 |
35.42 |
2 |
263 |
买入 |
| 09:35:16 |
35.6 |
27 |
290 |
买入 |
| 09:35:19 |
35.6 |
10 |
300 |
卖出 |
| 09:35:22 |
35.6 |
61 |
361 |
卖出 |
| 09:35:46 |
35.84 |
46 |
407 |
买入 |
| 09:35:49 |
35.6 |
2 |
409 |
卖出 |
| 09:35:52 |
35.6 |
36 |
445 |
卖出 |
| 09:35:55 |
35.85 |
69 |
514 |
买入 |
| 09:36:10 |
35.21 |
2 |
516 |
卖出 |
| 09:36:16 |
35.57 |
6 |
522 |
买入 |
| 09:36:19 |
35.3 |
10 |
532 |
卖出 |
| 09:36:25 |
35.3 |
2 |
534 |
卖出 |
| 09:36:28 |
35.3 |
4 |
538 |
卖出 |
| 09:36:37 |
35.55 |
20 |
558 |
买入 |
| 09:37:07 |
35.53 |
8 |
566 |
买入 |
| 09:37:13 |
35.53 |
10 |
576 |
买入 |
| 09:37:16 |
35.57 |
10 |
586 |
买入 |
| 09:37:19 |
35.57 |
4 |
590 |
买入 |
| 09:37:34 |
35.71 |
15 |
605 |
买入 |
| 09:37:40 |
35.63 |
2 |
607 |
买入 |
| 09:37:43 |
35.63 |
3 |
610 |
买入 |
| 09:37:49 |
35.63 |
1 |
611 |
买入 |
| 09:37:55 |
35.63 |
1 |
612 |
卖出 |
| 09:38:01 |
35.69 |
2 |
614 |
买入 |
| 09:38:13 |
35.69 |
2 |
616 |
买入 |
| 09:38:16 |
35.74 |
2 |
618 |
买入 |
| 09:38:22 |
35.74 |
2 |
620 |
买入 |
| 09:38:25 |
35.69 |
12 |
632 |
卖出 |
| 09:38:28 |
35.74 |
2 |
634 |
买入 |
| 09:38:37 |
35.74 |
9 |
643 |
买入 |
| 09:38:40 |
35.74 |
0 |
643 |
买入 |
| 09:38:43 |
35.74 |
30 |
673 |
卖出 |
| 09:39:13 |
35.75 |
4 |
677 |
买入 |
| 09:39:16 |
35.76 |
4 |
681 |
买入 |
| 09:39:19 |
35.76 |
6 |
687 |
买入 |
| 09:39:28 |
35.79 |
6 |
693 |
买入 |
| 09:39:34 |
35.8 |
17 |
710 |
买入 |
| 09:39:55 |
35.85 |
35 |
745 |
买入 |
| 09:39:58 |
35.8 |
22 |
767 |
卖出 |
| 09:40:01 |
35.8 |
6 |
773 |
买入 |
| 09:40:07 |
35.74 |
4 |
777 |
卖出 |
| 09:40:13 |
35.68 |
6 |
783 |
卖出 |
| 09:40:16 |
35.65 |
2 |
785 |
卖出 |
| 09:40:19 |
35.64 |
30 |
815 |
卖出 |
| 09:40:22 |
35.64 |
2 |
817 |
卖出 |
| 09:40:25 |
35.63 |
2 |
819 |
卖出 |
| 09:40:43 |
35.35 |
6 |
825 |
卖出 |
| 09:40:46 |
35.63 |
7 |
832 |
买入 |
| 09:40:49 |
35.64 |
92 |
924 |
买入 |
| 09:40:52 |
35.8 |
12 |
936 |
买入 |
| 09:40:55 |
35.78 |
2 |
938 |
卖出 |
| 09:40:58 |
35.8 |
19 |
957 |
买入 |
| 09:41:01 |
35.8 |
14 |
971 |
买入 |
| 09:41:04 |
35.79 |
18 |
989 |
卖出 |
| 09:41:10 |
35.59 |
2 |
991 |
卖出 |
| 09:42:07 |
35.53 |
10 |
1001 |
卖出 |
| 09:42:13 |
35.7 |
10 |
1011 |
买入 |
| 09:42:37 |
35.7 |
4 |
1015 |
买入 |
| 09:42:40 |
35.53 |
12 |
1027 |
买入 |
| 09:42:43 |
35.53 |
1 |
1028 |
买入 |
| 09:42:46 |
35.54 |
0 |
1028 |
卖出 |
| 09:43:52 |
35.49 |
20 |
1048 |
卖出 |
| 09:43:55 |
35.5 |
2 |
1050 |
卖出 |
| 09:44:19 |
35.61 |
6 |
1056 |
买入 |
| 09:44:25 |
35.61 |
0 |
1056 |
卖出 |
| 09:44:58 |
35.65 |
5 |
1061 |
买入 |
| 09:45:04 |
35.64 |
2 |
1063 |
买入 |
| 09:45:10 |
35.61 |
10 |
1073 |
卖出 |
| 09:45:31 |
35.52 |
6 |
1079 |
卖出 |
| 09:45:37 |
35.5 |
18 |
1097 |
卖出 |
| 09:45:40 |
35.5 |
15 |
1112 |
卖出 |
| 09:46:13 |
35.39 |
9 |
1121 |
卖出 |
| 09:46:16 |
35.37 |
3 |
1124 |
卖出 |
| 09:46:19 |
35.35 |
4 |
1128 |
卖出 |
| 09:46:22 |
35.35 |
0 |
1128 |
卖出 |
| 09:46:25 |
35.31 |
2 |
1130 |
卖出 |
| 09:46:28 |
35.3 |
8 |
1138 |
卖出 |
| 09:46:58 |
35.39 |
3 |
1141 |
买入 |
| 09:47:16 |
35.48 |
20 |
1161 |
买入 |
| 09:47:19 |
35.48 |
2 |
1163 |
买入 |
| 09:47:28 |
35.49 |
17 |
1180 |
买入 |
| 09:47:37 |
35.49 |
2 |
1182 |
买入 |
| 09:47:43 |
35.5 |
9 |
1191 |
买入 |
| 09:47:46 |
35.5 |
5 |
1196 |
卖出 |
| 09:47:49 |
35.5 |
7 |
1203 |
买入 |
| 09:47:52 |
35.5 |
4 |
1207 |
买入 |
| 09:48:40 |
35.31 |
38 |
1245 |
卖出 |
| 09:48:43 |
35.24 |
13 |
1258 |
卖出 |
| 09:48:46 |
35.2 |
36 |
1294 |
卖出 |
| 09:48:58 |
35.19 |
2 |
1296 |
买入 |
| 09:49:10 |
35.03 |
2 |
1298 |
卖出 |
| 09:49:25 |
35.17 |
4 |
1302 |
买入 |
| 09:49:40 |
35.16 |
4 |
1306 |
买入 |
| 09:49:52 |
35.16 |
4 |
1310 |
买入 |
| 09:49:55 |
35.17 |
4 |
1314 |
买入 |
| 09:50:01 |
35.18 |
4 |
1318 |
买入 |
| 09:50:10 |
35.19 |
2 |
1320 |
买入 |
| 09:50:25 |
35.15 |
20 |
1340 |
卖出 |
| 09:51:10 |
35.14 |
18 |
1358 |
买入 |
| 09:51:13 |
35.15 |
22 |
1380 |
买入 |
| 09:51:16 |
35.15 |
40 |
1420 |
买入 |
| 09:51:22 |
35.04 |
6 |
1426 |
卖出 |
| 09:51:25 |
35.03 |
2 |
1428 |
卖出 |
| 09:51:28 |
35.14 |
10 |
1438 |
买入 |
| 09:51:55 |
35.18 |
2 |
1440 |
买入 |
| 09:52:13 |
35.18 |
0 |
1440 |
买入 |
| 09:52:16 |
35.4 |
59 |
1499 |
买入 |
| 09:52:43 |
35.48 |
24 |
1523 |
买入 |
| 09:53:28 |
35.37 |
2 |
1525 |
买入 |
| 09:53:31 |
35.37 |
6 |
1531 |
买入 |
| 09:53:46 |
35.4 |
10 |
1541 |
买入 |
| 09:53:49 |
35.44 |
12 |
1553 |
买入 |
| 09:53:52 |
35.46 |
6 |
1559 |
买入 |
| 09:54:07 |
35.46 |
3 |
1562 |
卖出 |
| 09:54:13 |
35.53 |
10 |
1572 |
买入 |
| 09:54:43 |
35.46 |
2 |
1574 |
卖出 |
| 09:55:19 |
35.47 |
2 |
1576 |
买入 |
| 09:55:28 |
35.47 |
2 |
1578 |
买入 |
| 09:56:46 |
35.33 |
22 |
1600 |
卖出 |
| 09:57:19 |
35.32 |
16 |
1616 |
卖出 |
| 09:57:22 |
35.31 |
2 |
1618 |
卖出 |
| 09:57:25 |
35.32 |
2 |
1620 |
买入 |
| 09:57:37 |
35.31 |
2 |
1622 |
买入 |
| 09:57:46 |
35.27 |
2 |
1624 |
卖出 |
| 09:57:58 |
35.27 |
4 |
1628 |
卖出 |
| 09:58:19 |
35.27 |
4 |
1632 |
卖出 |
| 09:58:28 |
35.26 |
21 |
1653 |
卖出 |
| 09:58:31 |
35.23 |
7 |
1660 |
卖出 |
| 09:58:34 |
35.2 |
2 |
1662 |
卖出 |
| 09:59:01 |
35.15 |
2 |
1664 |
卖出 |
| 09:59:16 |
35.19 |
8 |
1672 |
买入 |
| 09:59:19 |
35.22 |
6 |
1678 |
买入 |
| 09:59:43 |
35.21 |
2 |
1680 |
买入 |
| 10:00:19 |
35.21 |
2 |
1682 |
买入 |
| 10:01:13 |
35.2 |
6 |
1688 |
买入 |
| 10:01:28 |
35.21 |
2 |
1690 |
买入 |
| 10:01:34 |
35.3 |
2 |
1692 |
买入 |
| 10:01:52 |
35.3 |
2 |
1694 |
买入 |
| 10:02:07 |
35.21 |
6 |
1700 |
卖出 |
| 10:02:13 |
35.2 |
0 |
1700 |
卖出 |
| 10:02:16 |
35.2 |
1 |
1701 |
卖出 |
| 10:02:19 |
35.15 |
6 |
1707 |
卖出 |
| 10:02:28 |
35.15 |
0 |
1707 |
卖出 |
| 10:02:31 |
35.14 |
2 |
1709 |
买入 |
| 10:02:52 |
35.14 |
8 |
1717 |
买入 |
| 10:02:58 |
35.14 |
2 |
1719 |
买入 |
| 10:03:01 |
35.14 |
5 |
1724 |
买入 |
| 10:03:04 |
35.14 |
6 |
1730 |
买入 |
| 10:03:07 |
35.14 |
11 |
1741 |
买入 |
| 10:03:52 |
35.14 |
2 |
1743 |
卖出 |
| 10:03:55 |
35.09 |
22 |
1765 |
卖出 |
| 10:04:10 |
35.09 |
3 |
1768 |
卖出 |
| 10:04:13 |
35.07 |
5 |
1773 |
卖出 |
| 10:04:16 |
35.03 |
2 |
1775 |
卖出 |
| 10:04:19 |
35.01 |
2 |
1777 |
卖出 |
| 10:04:22 |
35 |
3 |
1780 |
卖出 |
| 10:06:40 |
35.18 |
2 |
1782 |
买入 |
| 10:07:04 |
35.18 |
4 |
1786 |
买入 |
| 10:07:13 |
35.18 |
2 |
1788 |
买入 |
| 10:08:28 |
35.02 |
4 |
1792 |
卖出 |
| 10:08:58 |
35.18 |
4 |
1796 |
买入 |
| 10:09:13 |
35.17 |
2 |
1798 |
买入 |
| 10:09:25 |
35.02 |
3 |
1801 |
卖出 |
| 10:09:52 |
35 |
53 |
1854 |
卖出 |
| 10:09:55 |
35.17 |
2 |
1856 |
买入 |
| 10:10:04 |
34.93 |
16 |
1872 |
卖出 |
| 10:10:07 |
34.92 |
8 |
1880 |
卖出 |
| 10:10:10 |
34.92 |
2 |
1882 |
卖出 |
| 10:10:13 |
34.92 |
18 |
1900 |
卖出 |
| 10:10:16 |
34.9 |
24 |
1924 |
卖出 |
| 10:10:22 |
34.88 |
8 |
1932 |
卖出 |
| 10:10:25 |
34.87 |
23 |
1955 |
卖出 |
| 10:10:37 |
34.87 |
2 |
1957 |
买入 |
| 10:10:55 |
34.79 |
5 |
1962 |
卖出 |
| 10:11:04 |
34.87 |
2 |
1964 |
买入 |
| 10:11:07 |
34.78 |
10 |
1974 |
卖出 |
| 10:11:13 |
34.77 |
6 |
1980 |
卖出 |
| 10:11:19 |
34.69 |
2 |
1982 |
卖出 |
| 10:11:22 |
34.78 |
2 |
1984 |
买入 |
| 10:11:25 |
34.66 |
22 |
2006 |
卖出 |
| 10:11:28 |
34.66 |
2 |
2008 |
卖出 |
| 10:11:43 |
34.66 |
6 |
2014 |
卖出 |
| 10:11:58 |
34.77 |
2 |
2016 |
买入 |
| 10:12:01 |
34.77 |
6 |
2022 |
买入 |
| 10:12:22 |
34.67 |
2 |
2024 |
卖出 |
| 10:12:25 |
34.77 |
2 |
2026 |
买入 |
| 10:12:28 |
34.77 |
4 |
2030 |
买入 |
| 10:12:40 |
34.66 |
3 |
2033 |
卖出 |
| 10:12:43 |
34.78 |
3 |
2036 |
买入 |
| 10:12:46 |
34.77 |
8 |
2044 |
卖出 |
| 10:12:52 |
34.68 |
2 |
2046 |
卖出 |
| 10:13:31 |
34.73 |
13 |
2059 |
买入 |
| 10:14:04 |
34.77 |
12 |
2071 |
卖出 |
| 10:14:07 |
34.75 |
4 |
2075 |
卖出 |
| 10:14:22 |
34.71 |
4 |
2079 |
卖出 |
| 10:14:25 |
34.71 |
2 |
2081 |
卖出 |
| 10:14:37 |
34.71 |
4 |
2085 |
卖出 |
| 10:14:49 |
34.7 |
6 |
2091 |
卖出 |
| 10:14:52 |
34.7 |
0 |
2091 |
买入 |
| 10:15:07 |
34.7 |
3 |
2094 |
卖出 |
| 10:15:55 |
34.85 |
2 |
2096 |
买入 |
| 10:15:58 |
34.85 |
2 |
2098 |
买入 |
| 10:16:01 |
34.86 |
5 |
2103 |
买入 |
| 10:16:04 |
34.86 |
7 |
2110 |
卖出 |
| 10:17:04 |
34.86 |
0 |
2110 |
买入 |
| 10:17:07 |
34.86 |
16 |
2126 |
卖出 |
| 10:17:22 |
34.86 |
1 |
2127 |
卖出 |
| 10:17:25 |
34.86 |
6 |
2133 |
买入 |
| 10:17:28 |
34.86 |
7 |
2140 |
卖出 |
| 10:17:31 |
34.86 |
3 |
2143 |
卖出 |
| 10:17:34 |
34.86 |
7 |
2150 |
卖出 |
| 10:17:46 |
34.85 |
4 |
2154 |
买入 |
| 10:17:49 |
34.85 |
2 |
2156 |
买入 |
| 10:17:52 |
34.74 |
3 |
2159 |
卖出 |
| 10:17:55 |
34.73 |
2 |
2161 |
卖出 |
| 10:17:58 |
34.77 |
2 |
2163 |
买入 |
| 10:18:04 |
34.77 |
3 |
2166 |
卖出 |
| 10:18:10 |
34.77 |
5 |
2171 |
卖出 |
| 10:18:19 |
34.71 |
4 |
2175 |
卖出 |
| 10:18:28 |
34.71 |
5 |
2180 |
卖出 |
| 10:18:40 |
34.7 |
5 |
2185 |
卖出 |
| 10:19:13 |
34.85 |
4 |
2189 |
买入 |
| 10:19:16 |
34.85 |
11 |
2200 |
买入 |
| 10:19:19 |
34.85 |
11 |
2211 |
买入 |
| 10:19:22 |
34.85 |
2 |
2213 |
买入 |
| 10:19:49 |
34.73 |
24 |
2237 |
卖出 |
| 10:19:52 |
34.72 |
2 |
2239 |
买入 |
| 10:19:55 |
34.69 |
16 |
2255 |
卖出 |
| 10:19:58 |
34.68 |
28 |
2283 |
卖出 |
| 10:20:01 |
34.66 |
2 |
2285 |
卖出 |
| 10:20:04 |
34.66 |
16 |
2301 |
卖出 |
| 10:20:13 |
34.61 |
2 |
2303 |
卖出 |
| 10:20:16 |
34.6 |
5 |
2308 |
卖出 |
| 10:20:23 |
34.6 |
5 |
2313 |
卖出 |
| 10:20:28 |
34.58 |
2 |
2315 |
卖出 |
| 10:20:37 |
34.63 |
8 |
2323 |
买入 |
| 10:20:40 |
34.63 |
2 |
2325 |
买入 |
| 10:21:01 |
34.49 |
6 |
2331 |
卖出 |
| 10:21:04 |
34.53 |
5 |
2336 |
买入 |
| 10:21:13 |
34.52 |
27 |
2363 |
卖出 |
| 10:21:16 |
34.52 |
5 |
2368 |
买入 |
| 10:21:22 |
34.63 |
13 |
2381 |
买入 |