张 裕Ａ[000869]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
29.5 |
3 |
3 |
集合竞价 |
| 09:17:42 |
29.48 |
6 |
6 |
集合竞价 |
| 09:18:45 |
29.49 |
6 |
6 |
集合竞价 |
| 09:19:12 |
29.48 |
6 |
6 |
集合竞价 |
| 09:19:21 |
29.49 |
6 |
6 |
集合竞价 |
| 09:19:30 |
29.5 |
7 |
7 |
集合竞价 |
| 09:20:18 |
29.5 |
8 |
8 |
集合竞价 |
| 09:21:12 |
29.5 |
10 |
10 |
集合竞价 |
| 09:21:30 |
29.5 |
13 |
13 |
集合竞价 |
| 09:21:48 |
29.5 |
14 |
14 |
集合竞价 |
| 09:21:57 |
29.5 |
15 |
15 |
集合竞价 |
| 09:22:15 |
29.5 |
15 |
15 |
集合竞价 |
| 09:22:42 |
29.5 |
19 |
19 |
集合竞价 |
| 09:23:00 |
29.5 |
25 |
25 |
集合竞价 |
| 09:23:09 |
29.5 |
26 |
26 |
集合竞价 |
| 09:23:18 |
29.5 |
27 |
27 |
集合竞价 |
| 09:23:36 |
29.5 |
27 |
27 |
集合竞价 |
| 09:24:12 |
29.51 |
35 |
35 |
集合竞价 |
| 09:24:21 |
29.51 |
42 |
42 |
集合竞价 |
| 09:24:30 |
29.71 |
100 |
100 |
集合竞价 |
| 09:24:39 |
29.71 |
104 |
104 |
集合竞价 |
| 09:24:48 |
29.71 |
129 |
129 |
集合竞价 |
| 09:24:57 |
29.7 |
142 |
142 |
集合竞价 |
| 09:25:00 |
29.7 |
186 |
328 |
买入 |
| 09:30:00 |
29.72 |
51 |
379 |
买入 |
| 09:30:03 |
29.74 |
248 |
627 |
买入 |
| 09:30:06 |
29.76 |
53 |
680 |
买入 |
| 09:30:09 |
29.8 |
101 |
781 |
买入 |
| 09:30:12 |
29.83 |
53 |
834 |
买入 |
| 09:30:15 |
29.89 |
23 |
857 |
买入 |
| 09:30:18 |
29.96 |
175 |
1032 |
买入 |
| 09:30:21 |
30.3 |
351 |
1383 |
买入 |
| 09:30:24 |
30.02 |
30 |
1413 |
卖出 |
| 09:30:27 |
29.96 |
266 |
1679 |
卖出 |
| 09:30:30 |
30.06 |
26 |
1705 |
买入 |
| 09:30:33 |
30.12 |
25 |
1730 |
买入 |
| 09:30:36 |
30.12 |
98 |
1828 |
买入 |
| 09:30:39 |
30.21 |
9 |
1837 |
买入 |
| 09:30:42 |
30.12 |
22 |
1859 |
卖出 |
| 09:30:45 |
30.1 |
11 |
1870 |
买入 |
| 09:30:48 |
30.12 |
22 |
1892 |
买入 |
| 09:30:51 |
30.12 |
64 |
1956 |
买入 |
| 09:30:54 |
30.12 |
122 |
2078 |
买入 |
| 09:30:57 |
30.13 |
120 |
2198 |
买入 |
| 09:31:00 |
30.2 |
30 |
2228 |
买入 |
| 09:31:03 |
30.23 |
17 |
2245 |
买入 |
| 09:31:06 |
30.27 |
8 |
2253 |
买入 |
| 09:31:09 |
30.27 |
60 |
2313 |
卖出 |
| 09:31:12 |
30.2 |
63 |
2376 |
卖出 |
| 09:31:15 |
30.25 |
8 |
2384 |
买入 |
| 09:31:18 |
30.2 |
208 |
2592 |
卖出 |
| 09:31:21 |
30.17 |
14 |
2606 |
买入 |
| 09:31:24 |
30.17 |
1 |
2607 |
卖出 |
| 09:31:27 |
30.23 |
9 |
2616 |
买入 |
| 09:31:30 |
30.17 |
354 |
2970 |
卖出 |
| 09:31:33 |
30.18 |
25 |
2995 |
买入 |
| 09:31:36 |
30.2 |
430 |
3425 |
买入 |
| 09:31:39 |
30.25 |
101 |
3526 |
买入 |
| 09:31:42 |
30.39 |
587 |
4113 |
买入 |
| 09:31:45 |
30.44 |
75 |
4188 |
买入 |
| 09:31:48 |
30.45 |
11 |
4199 |
买入 |
| 09:31:51 |
30.4 |
4 |
4203 |
卖出 |
| 09:31:54 |
30.4 |
10 |
4213 |
卖出 |
| 09:31:57 |
30.34 |
7 |
4220 |
卖出 |
| 09:32:00 |
30.41 |
63 |
4283 |
买入 |
| 09:32:03 |
30.46 |
178 |
4461 |
买入 |
| 09:32:06 |
30.49 |
40 |
4501 |
买入 |
| 09:32:09 |
30.58 |
80 |
4581 |
买入 |
| 09:32:12 |
30.56 |
109 |
4690 |
卖出 |
| 09:32:15 |
30.68 |
47 |
4737 |
买入 |
| 09:32:18 |
30.66 |
148 |
4885 |
买入 |
| 09:32:21 |
30.66 |
93 |
4978 |
卖出 |
| 09:32:24 |
30.75 |
25 |
5003 |
买入 |
| 09:32:27 |
30.69 |
27 |
5030 |
卖出 |
| 09:32:30 |
30.74 |
21 |
5051 |
买入 |
| 09:32:33 |
30.74 |
48 |
5099 |
买入 |
| 09:32:36 |
30.63 |
111 |
5210 |
卖出 |
| 09:32:42 |
30.68 |
37 |
5247 |
买入 |
| 09:32:45 |
30.7 |
253 |
5500 |
买入 |
| 09:32:48 |
30.71 |
108 |
5608 |
买入 |
| 09:32:51 |
30.7 |
163 |
5771 |
卖出 |
| 09:32:54 |
30.68 |
8 |
5779 |
卖出 |
| 09:32:57 |
30.7 |
6 |
5785 |
买入 |
| 09:33:00 |
30.7 |
33 |
5818 |
买入 |
| 09:33:03 |
30.6 |
516 |
6334 |
卖出 |
| 09:33:06 |
30.67 |
7 |
6341 |
买入 |
| 09:33:09 |
30.59 |
131 |
6472 |
卖出 |
| 09:33:12 |
30.54 |
7 |
6479 |
卖出 |
| 09:33:15 |
30.59 |
3 |
6482 |
买入 |
| 09:33:18 |
30.5 |
2 |
6484 |
卖出 |
| 09:33:21 |
30.53 |
1 |
6485 |
买入 |
| 09:33:24 |
30.49 |
65 |
6550 |
卖出 |
| 09:33:27 |
30.47 |
305 |
6855 |
卖出 |
| 09:33:30 |
30.47 |
19 |
6874 |
卖出 |
| 09:33:33 |
30.49 |
14 |
6888 |
买入 |
| 09:33:36 |
30.49 |
16 |
6904 |
买入 |
| 09:33:39 |
30.4 |
22 |
6926 |
卖出 |
| 09:33:42 |
30.44 |
7 |
6933 |
买入 |
| 09:33:45 |
30.4 |
6 |
6939 |
卖出 |
| 09:33:48 |
30.4 |
91 |
7030 |
卖出 |
| 09:33:51 |
30.48 |
102 |
7132 |
买入 |
| 09:33:54 |
30.5 |
38 |
7170 |
买入 |
| 09:33:57 |
30.48 |
388 |
7558 |
卖出 |
| 09:34:00 |
30.4 |
87 |
7645 |
卖出 |
| 09:34:03 |
30.69 |
631 |
8276 |
买入 |
| 09:34:06 |
30.53 |
399 |
8675 |
卖出 |
| 09:34:09 |
30.65 |
11 |
8686 |
买入 |
| 09:34:12 |
30.69 |
203 |
8889 |
买入 |
| 09:34:15 |
30.66 |
437 |
9326 |
卖出 |
| 09:34:18 |
30.65 |
4 |
9330 |
买入 |
| 09:34:21 |
30.5 |
215 |
9545 |
卖出 |
| 09:34:24 |
30.5 |
51 |
9596 |
买入 |
| 09:34:27 |
30.5 |
72 |
9668 |
买入 |
| 09:34:30 |
30.54 |
103 |
9771 |
买入 |
| 09:34:33 |
30.51 |
13 |
9784 |
卖出 |
| 09:34:36 |
30.62 |
21 |
9805 |
买入 |
| 09:34:39 |
30.65 |
47 |
9852 |
买入 |
| 09:34:42 |
30.66 |
83 |
9935 |
买入 |
| 09:34:45 |
30.62 |
13 |
9948 |
卖出 |
| 09:34:48 |
30.68 |
154 |
10102 |
买入 |
| 09:34:51 |
30.69 |
146 |
10248 |
买入 |
| 09:34:54 |
30.65 |
5 |
10253 |
卖出 |
| 09:34:57 |
30.64 |
34 |
10287 |
买入 |
| 09:35:00 |
30.62 |
15 |
10302 |
卖出 |
| 09:35:03 |
30.55 |
46 |
10348 |
卖出 |
| 09:35:06 |
30.55 |
34 |
10382 |
买入 |
| 09:35:09 |
30.55 |
8 |
10390 |
卖出 |
| 09:35:12 |
30.55 |
10 |
10400 |
卖出 |
| 09:35:15 |
30.55 |
10 |
10410 |
买入 |
| 09:35:18 |
30.55 |
64 |
10474 |
买入 |
| 09:35:21 |
30.51 |
1 |
10475 |
卖出 |
| 09:35:24 |
30.55 |
32 |
10507 |
买入 |
| 09:35:27 |
30.55 |
22 |
10529 |
买入 |
| 09:35:30 |
30.55 |
17 |
10546 |
买入 |
| 09:35:33 |
30.55 |
19 |
10565 |
买入 |
| 09:35:36 |
30.62 |
61 |
10626 |
买入 |
| 09:35:39 |
30.62 |
93 |
10719 |
买入 |
| 09:35:42 |
30.63 |
27 |
10746 |
买入 |
| 09:35:45 |
30.63 |
35 |
10781 |
买入 |
| 09:35:48 |
30.64 |
43 |
10824 |
买入 |
| 09:35:51 |
30.63 |
15 |
10839 |
卖出 |
| 09:35:54 |
30.64 |
413 |
11252 |
买入 |
| 09:35:57 |
30.64 |
48 |
11300 |
卖出 |
| 09:36:00 |
30.61 |
17 |
11317 |
卖出 |
| 09:36:03 |
30.64 |
5 |
11322 |
买入 |
| 09:36:06 |
30.61 |
30 |
11352 |
卖出 |
| 09:36:09 |
30.58 |
2 |
11354 |
卖出 |
| 09:36:12 |
30.61 |
5 |
11359 |
买入 |
| 09:36:15 |
30.61 |
8 |
11367 |
买入 |
| 09:36:18 |
30.6 |
3 |
11370 |
卖出 |
| 09:36:21 |
30.6 |
10 |
11380 |
卖出 |
| 09:36:24 |
30.59 |
3 |
11383 |
卖出 |
| 09:36:27 |
30.59 |
17 |
11400 |
卖出 |
| 09:36:30 |
30.58 |
22 |
11422 |
卖出 |
| 09:36:33 |
30.6 |
120 |
11542 |
买入 |
| 09:36:36 |
30.65 |
239 |
11781 |
买入 |
| 09:36:39 |
30.64 |
40 |
11821 |
卖出 |
| 09:36:42 |
30.65 |
63 |
11884 |
买入 |
| 09:36:45 |
30.64 |
30 |
11914 |
卖出 |
| 09:36:48 |
30.64 |
4 |
11918 |
买入 |
| 09:36:51 |
30.64 |
6 |
11924 |
买入 |
| 09:36:54 |
30.64 |
4 |
11928 |
买入 |
| 09:36:57 |
30.62 |
3 |
11931 |
卖出 |
| 09:37:00 |
30.6 |
83 |
12014 |
卖出 |
| 09:37:03 |
30.6 |
309 |
12323 |
卖出 |
| 09:37:06 |
30.58 |
172 |
12495 |
卖出 |
| 09:37:09 |
30.56 |
30 |
12525 |
卖出 |
| 09:37:12 |
30.52 |
54 |
12579 |
卖出 |
| 09:37:15 |
30.5 |
39 |
12618 |
卖出 |
| 09:37:18 |
30.5 |
48 |
12666 |
卖出 |
| 09:37:21 |
30.53 |
50 |
12716 |
买入 |
| 09:37:24 |
30.4 |
25 |
12741 |
卖出 |
| 09:37:27 |
30.4 |
2 |
12743 |
卖出 |
| 09:37:30 |
30.4 |
5 |
12748 |
卖出 |
| 09:37:33 |
30.4 |
1 |
12749 |
买入 |
| 09:37:36 |
30.4 |
6 |
12755 |
买入 |
| 09:37:39 |
30.4 |
3 |
12758 |
买入 |
| 09:37:42 |
30.37 |
8 |
12766 |
卖出 |
| 09:37:45 |
30.4 |
109 |
12875 |
买入 |
| 09:37:48 |
30.38 |
8 |
12883 |
卖出 |
| 09:37:51 |
30.37 |
17 |
12900 |
卖出 |
| 09:37:54 |
30.37 |
9 |
12909 |
卖出 |
| 09:37:57 |
30.35 |
2 |
12911 |
卖出 |
| 09:38:00 |
30.35 |
1 |
12912 |
卖出 |
| 09:38:03 |
30.35 |
5 |
12917 |
买入 |
| 09:38:09 |
30.33 |
3 |
12920 |
卖出 |
| 09:38:12 |
30.33 |
6 |
12926 |
卖出 |
| 09:38:18 |
30.37 |
19 |
12945 |
买入 |
| 09:38:21 |
30.37 |
6 |
12951 |
买入 |
| 09:38:24 |
30.36 |
16 |
12967 |
卖出 |
| 09:38:27 |
30.36 |
25 |
12992 |
卖出 |
| 09:38:30 |
30.36 |
1 |
12993 |
卖出 |
| 09:38:33 |
30.38 |
3 |
12996 |
买入 |
| 09:38:36 |
30.35 |
4 |
13000 |
卖出 |
| 09:38:45 |
30.35 |
11 |
13011 |
卖出 |
| 09:38:48 |
30.36 |
19 |
13030 |
买入 |
| 09:38:51 |
30.36 |
7 |
13037 |
卖出 |
| 09:38:54 |
30.31 |
83 |
13120 |
卖出 |
| 09:38:57 |
30.31 |
18 |
13138 |
卖出 |
| 09:39:00 |
30.46 |
292 |
13430 |
买入 |
| 09:39:03 |
30.49 |
105 |
13535 |
买入 |
| 09:39:06 |
30.55 |
25 |
13560 |
买入 |
| 09:39:09 |
30.55 |
67 |
13627 |
买入 |
| 09:39:12 |
30.55 |
15 |
13642 |
卖出 |
| 09:39:15 |
30.58 |
3 |
13645 |
买入 |
| 09:39:18 |
30.57 |
6 |
13651 |
买入 |
| 09:39:21 |
30.57 |
4 |
13655 |
买入 |
| 09:39:24 |
30.59 |
9 |
13664 |
买入 |
| 09:39:27 |
30.55 |
8 |
13672 |
卖出 |
| 09:39:30 |
30.61 |
104 |
13776 |
买入 |
| 09:39:36 |
30.57 |
1 |
13777 |
卖出 |
| 09:39:39 |
30.51 |
76 |
13853 |
卖出 |
| 09:39:45 |
30.59 |
4 |
13857 |
买入 |
| 09:39:48 |
30.59 |
4 |
13861 |
买入 |
| 09:39:51 |
30.6 |
69 |
13930 |
买入 |
| 09:39:54 |
30.57 |
8 |
13938 |
卖出 |
| 09:39:57 |
30.67 |
368 |
14306 |
买入 |
| 09:40:00 |
30.59 |
21 |
14327 |
卖出 |
| 09:40:03 |
30.59 |
29 |
14356 |
卖出 |
| 09:40:06 |
30.61 |
39 |
14395 |
买入 |
| 09:40:09 |
30.61 |
1 |
14396 |
买入 |
| 09:40:12 |
30.62 |
3 |
14399 |
买入 |
| 09:40:15 |
30.61 |
15 |
14414 |
卖出 |
| 09:40:18 |
30.7 |
314 |
14728 |
买入 |
| 09:40:21 |
30.75 |
524 |
15252 |
买入 |
| 09:40:24 |
30.75 |
151 |
15403 |
买入 |
| 09:40:27 |
30.78 |
65 |
15468 |
买入 |
| 09:40:30 |
30.78 |
29 |
15497 |
买入 |
| 09:40:33 |
30.76 |
26 |
15523 |
卖出 |
| 09:40:36 |
30.75 |
3 |
15526 |
卖出 |
| 09:40:39 |
30.75 |
11 |
15537 |
卖出 |
| 09:40:42 |
30.71 |
21 |
15558 |
卖出 |
| 09:40:45 |
30.65 |
59 |
15617 |
卖出 |
| 09:40:48 |
30.67 |
9 |
15626 |
买入 |
| 09:40:54 |
30.67 |
70 |
15696 |
买入 |
| 09:40:57 |
30.69 |
105 |
15801 |
买入 |
| 09:41:00 |
30.64 |
24 |
15825 |
卖出 |
| 09:41:03 |
30.69 |
2 |
15827 |
买入 |
| 09:41:06 |
30.65 |
3 |
15830 |
卖出 |
| 09:41:09 |
30.68 |
48 |
15878 |
买入 |
| 09:41:12 |
30.66 |
62 |
15940 |
卖出 |
| 09:41:15 |
30.7 |
242 |
16182 |
买入 |
| 09:41:18 |
30.72 |
26 |
16208 |
买入 |
| 09:41:21 |
30.74 |
4 |
16212 |
买入 |
| 09:41:24 |
30.75 |
14 |
16226 |
买入 |
| 09:41:27 |
30.74 |
40 |
16266 |
卖出 |
| 09:41:30 |
30.77 |
214 |
16480 |
买入 |
| 09:41:33 |
30.79 |
234 |
16714 |
买入 |
| 09:41:36 |
30.76 |
83 |
16797 |
卖出 |
| 09:41:39 |
30.77 |
17 |
16814 |
买入 |
| 09:41:42 |
30.84 |
232 |
17046 |
买入 |
| 09:41:45 |
30.81 |
131 |
17177 |
卖出 |
| 09:41:48 |
30.82 |
18 |
17195 |
买入 |
| 09:41:51 |
30.85 |
6 |
17201 |
买入 |
| 09:41:54 |
30.84 |
33 |
17234 |
卖出 |
| 09:41:57 |
30.85 |
25 |
17259 |
买入 |
| 09:42:00 |
30.81 |
1 |
17260 |
卖出 |
| 09:42:03 |
30.79 |
268 |
17528 |
卖出 |
| 09:42:06 |
30.79 |
31 |
17559 |
买入 |
| 09:42:12 |
30.87 |
337 |
17896 |
买入 |
| 09:42:15 |
30.94 |
282 |
18178 |
买入 |
| 09:42:18 |
30.97 |
282 |
18460 |
买入 |
| 09:42:21 |
30.99 |
413 |
18873 |
买入 |
| 09:42:24 |
30.97 |
29 |
18902 |
卖出 |
| 09:42:27 |
30.95 |
113 |
19015 |
卖出 |
| 09:42:30 |
31 |
247 |
19262 |
买入 |
| 09:42:33 |
31 |
46 |
19308 |
买入 |
| 09:42:36 |
30.95 |
68 |
19376 |
卖出 |
| 09:42:39 |
30.95 |
16 |
19392 |
卖出 |
| 09:42:42 |
31 |
309 |
19701 |
买入 |
| 09:42:45 |
31.05 |
57 |
19758 |
买入 |
| 09:42:48 |
31.01 |
39 |
19797 |
卖出 |
| 09:42:51 |
31.04 |
19 |
19816 |
买入 |
| 09:42:54 |
31.05 |
50 |
19866 |
买入 |
| 09:42:57 |
31.03 |
187 |
20053 |
卖出 |
| 09:43:00 |
31.03 |
23 |
20076 |
卖出 |
| 09:43:03 |
31.02 |
66 |
20142 |
卖出 |
| 09:43:06 |
30.95 |
16 |
20158 |
卖出 |
| 09:43:09 |
30.95 |
25 |
20183 |
卖出 |
| 09:43:12 |
30.94 |
2 |
20185 |
卖出 |
| 09:43:15 |
30.95 |
96 |
20281 |
买入 |
| 09:43:18 |
30.89 |
15 |
20296 |
卖出 |
| 09:43:21 |
30.99 |
185 |
20481 |
买入 |
| 09:43:24 |
30.94 |
26 |
20507 |
卖出 |
| 09:43:27 |
30.93 |
92 |
20599 |
卖出 |
| 09:43:30 |
30.92 |
16 |
20615 |
卖出 |
| 09:43:33 |
30.98 |
8 |
20623 |
买入 |
| 09:43:36 |
30.99 |
23 |
20646 |
买入 |
| 09:43:39 |
30.96 |
17 |
20663 |
卖出 |
| 09:43:42 |
31.03 |
310 |
20973 |
买入 |
| 09:43:45 |
31.03 |
41 |
21014 |
买入 |
| 09:43:48 |
31 |
6 |
21020 |
卖出 |
| 09:43:51 |
31 |
1 |
21021 |
买入 |
| 09:43:57 |
31 |
13 |
21034 |
买入 |
| 09:44:00 |
31 |
3 |
21037 |
买入 |
| 09:44:06 |
30.95 |
1 |
21038 |
卖出 |
| 09:44:09 |
30.93 |
3 |
21041 |
卖出 |
| 09:44:12 |
30.92 |
31 |
21072 |
卖出 |
| 09:44:15 |
30.95 |
46 |
21118 |
买入 |
| 09:44:18 |
30.91 |
180 |
21298 |
卖出 |