华致酒行[300755]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.7 |
1 |
1 |
集合竞价 |
| 09:15:57 |
26.7 |
1 |
1 |
集合竞价 |
| 09:17:45 |
26.7 |
16 |
16 |
集合竞价 |
| 09:18:03 |
26.7 |
1 |
1 |
集合竞价 |
| 09:18:12 |
26.87 |
1 |
1 |
集合竞价 |
| 09:18:30 |
27 |
14 |
14 |
集合竞价 |
| 09:18:48 |
26.7 |
1 |
1 |
集合竞价 |
| 09:21:51 |
26.78 |
1 |
1 |
集合竞价 |
| 09:22:27 |
26.7 |
16 |
16 |
集合竞价 |
| 09:23:39 |
26.7 |
16 |
16 |
集合竞价 |
| 09:24:06 |
26.7 |
16 |
16 |
集合竞价 |
| 09:24:33 |
26.7 |
22 |
22 |
集合竞价 |
| 09:24:51 |
26.7 |
22 |
22 |
集合竞价 |
| 09:25:00 |
26.7 |
38 |
38 |
集合竞价 |
| 09:25:03 |
26.7 |
76 |
114 |
卖出 |
| 09:30:03 |
26.73 |
153 |
267 |
买入 |
| 09:30:06 |
26.75 |
36 |
303 |
卖出 |
| 09:30:09 |
26.89 |
5 |
308 |
买入 |
| 09:30:12 |
26.88 |
6 |
314 |
卖出 |
| 09:30:15 |
26.88 |
7 |
321 |
买入 |
| 09:30:18 |
26.88 |
8 |
329 |
买入 |
| 09:30:21 |
26.9 |
84 |
413 |
买入 |
| 09:30:24 |
26.98 |
28 |
441 |
买入 |
| 09:30:27 |
27 |
70 |
511 |
买入 |
| 09:30:30 |
27 |
38 |
549 |
卖出 |
| 09:30:33 |
26.95 |
71 |
620 |
卖出 |
| 09:30:36 |
26.94 |
23 |
643 |
买入 |
| 09:30:39 |
26.98 |
111 |
754 |
买入 |
| 09:30:42 |
26.94 |
11 |
765 |
卖出 |
| 09:30:45 |
26.94 |
15 |
780 |
卖出 |
| 09:30:51 |
27.05 |
17 |
797 |
买入 |
| 09:30:54 |
26.95 |
62 |
859 |
卖出 |
| 09:30:57 |
26.99 |
42 |
901 |
卖出 |
| 09:31:03 |
27.06 |
2 |
903 |
买入 |
| 09:31:06 |
27.06 |
18 |
921 |
卖出 |
| 09:31:09 |
27.13 |
83 |
1004 |
买入 |
| 09:31:12 |
27.1 |
28 |
1032 |
卖出 |
| 09:31:15 |
27.17 |
12 |
1044 |
买入 |
| 09:31:18 |
27.17 |
20 |
1064 |
买入 |
| 09:31:21 |
27.17 |
10 |
1074 |
买入 |
| 09:31:24 |
27.14 |
3 |
1077 |
卖出 |
| 09:31:27 |
27.11 |
14 |
1091 |
卖出 |
| 09:31:30 |
27.1 |
4 |
1095 |
卖出 |
| 09:31:33 |
27.07 |
27 |
1122 |
卖出 |
| 09:31:36 |
27.1 |
17 |
1139 |
买入 |
| 09:31:39 |
27.14 |
62 |
1201 |
买入 |
| 09:31:42 |
27.11 |
37 |
1238 |
卖出 |
| 09:31:45 |
27.14 |
11 |
1249 |
买入 |
| 09:31:48 |
27.14 |
33 |
1282 |
买入 |
| 09:31:51 |
27.16 |
104 |
1386 |
买入 |
| 09:31:54 |
27.15 |
63 |
1449 |
卖出 |
| 09:31:57 |
27.18 |
45 |
1494 |
买入 |
| 09:32:00 |
27.18 |
2 |
1496 |
买入 |
| 09:32:03 |
27.16 |
14 |
1510 |
卖出 |
| 09:32:06 |
27.21 |
73 |
1583 |
买入 |
| 09:32:09 |
27.21 |
5 |
1588 |
卖出 |
| 09:32:12 |
27.24 |
21 |
1609 |
买入 |
| 09:32:15 |
27.24 |
12 |
1621 |
买入 |
| 09:32:18 |
27.22 |
11 |
1632 |
卖出 |
| 09:32:21 |
27.21 |
2 |
1634 |
卖出 |
| 09:32:24 |
27.25 |
18 |
1652 |
买入 |
| 09:32:27 |
27.25 |
73 |
1725 |
买入 |
| 09:32:30 |
27.28 |
14 |
1739 |
买入 |
| 09:32:33 |
27.28 |
6 |
1745 |
买入 |
| 09:32:36 |
27.28 |
39 |
1784 |
买入 |
| 09:32:39 |
27.28 |
17 |
1801 |
买入 |
| 09:32:42 |
27.28 |
7 |
1808 |
买入 |
| 09:32:48 |
27.27 |
25 |
1833 |
买入 |
| 09:32:51 |
27.26 |
3 |
1836 |
卖出 |
| 09:32:54 |
27.27 |
3 |
1839 |
买入 |
| 09:32:57 |
27.25 |
27 |
1866 |
卖出 |
| 09:33:00 |
27.24 |
22 |
1888 |
买入 |
| 09:33:03 |
27.24 |
22 |
1910 |
买入 |
| 09:33:06 |
27.28 |
38 |
1948 |
买入 |
| 09:33:09 |
27.28 |
65 |
2013 |
买入 |
| 09:33:12 |
27.21 |
17 |
2030 |
卖出 |
| 09:33:18 |
27.21 |
3 |
2033 |
买入 |
| 09:33:21 |
27.18 |
15 |
2048 |
卖出 |
| 09:33:24 |
27.21 |
21 |
2069 |
买入 |
| 09:33:27 |
27.15 |
32 |
2101 |
卖出 |
| 09:33:30 |
27.15 |
10 |
2111 |
卖出 |
| 09:33:33 |
27.15 |
4 |
2115 |
卖出 |
| 09:33:36 |
27.08 |
1 |
2116 |
卖出 |
| 09:33:39 |
27.15 |
4 |
2120 |
买入 |
| 09:33:48 |
27.1 |
3 |
2123 |
卖出 |
| 09:33:51 |
27.15 |
3 |
2126 |
买入 |
| 09:33:54 |
27.15 |
4 |
2130 |
买入 |
| 09:33:57 |
27.08 |
3 |
2133 |
卖出 |
| 09:34:00 |
27.14 |
4 |
2137 |
买入 |
| 09:34:03 |
27.1 |
2 |
2139 |
卖出 |
| 09:34:06 |
27.13 |
4 |
2143 |
买入 |
| 09:34:09 |
27.14 |
3 |
2146 |
买入 |
| 09:34:12 |
27.14 |
4 |
2150 |
买入 |
| 09:34:18 |
27.16 |
34 |
2184 |
买入 |
| 09:34:21 |
27.16 |
3 |
2187 |
卖出 |
| 09:34:27 |
27.2 |
3 |
2190 |
买入 |
| 09:34:30 |
27.18 |
2 |
2192 |
卖出 |
| 09:34:33 |
27.2 |
2 |
2194 |
买入 |
| 09:34:36 |
27.2 |
4 |
2198 |
买入 |
| 09:34:39 |
27.16 |
13 |
2211 |
卖出 |
| 09:34:42 |
27.2 |
13 |
2224 |
买入 |
| 09:34:48 |
27.19 |
1 |
2225 |
买入 |
| 09:34:54 |
27.19 |
29 |
2254 |
买入 |
| 09:35:00 |
27.16 |
17 |
2271 |
卖出 |
| 09:35:03 |
27.19 |
14 |
2285 |
买入 |
| 09:35:06 |
27.19 |
1 |
2286 |
买入 |
| 09:35:12 |
27.18 |
37 |
2323 |
卖出 |
| 09:35:15 |
27.19 |
25 |
2348 |
买入 |
| 09:35:18 |
27.19 |
23 |
2371 |
买入 |
| 09:35:21 |
27.17 |
2 |
2373 |
卖出 |
| 09:35:24 |
27.19 |
23 |
2396 |
买入 |
| 09:35:27 |
27.19 |
14 |
2410 |
卖出 |
| 09:35:30 |
27.19 |
9 |
2419 |
卖出 |
| 09:35:36 |
27.19 |
3 |
2422 |
买入 |
| 09:35:39 |
27.19 |
8 |
2430 |
买入 |
| 09:35:42 |
27.19 |
1 |
2431 |
买入 |
| 09:35:45 |
27.19 |
1 |
2432 |
买入 |
| 09:35:48 |
27.2 |
2 |
2434 |
买入 |
| 09:35:51 |
27.19 |
9 |
2443 |
买入 |
| 09:35:54 |
27.19 |
1 |
2444 |
买入 |
| 09:35:57 |
27.18 |
3 |
2447 |
卖出 |
| 09:36:00 |
27.17 |
18 |
2465 |
卖出 |
| 09:36:03 |
27.16 |
4 |
2469 |
卖出 |
| 09:36:06 |
27.18 |
21 |
2490 |
买入 |
| 09:36:09 |
27.15 |
1 |
2491 |
卖出 |
| 09:36:12 |
27.15 |
11 |
2502 |
卖出 |
| 09:36:15 |
27.16 |
1 |
2503 |
买入 |
| 09:36:18 |
27.11 |
2 |
2505 |
卖出 |
| 09:36:21 |
27.17 |
2 |
2507 |
买入 |
| 09:36:27 |
27.17 |
5 |
2512 |
买入 |
| 09:36:33 |
27.17 |
1 |
2513 |
买入 |
| 09:36:42 |
27.11 |
3 |
2516 |
卖出 |
| 09:36:51 |
27.13 |
14 |
2530 |
买入 |
| 09:36:54 |
27.15 |
54 |
2584 |
买入 |
| 09:36:57 |
27.14 |
3 |
2587 |
买入 |
| 09:37:00 |
27.15 |
19 |
2606 |
买入 |
| 09:37:03 |
27.15 |
4 |
2610 |
买入 |
| 09:37:06 |
27.15 |
1 |
2611 |
买入 |
| 09:37:09 |
27.15 |
6 |
2617 |
买入 |
| 09:37:12 |
27.13 |
82 |
2699 |
卖出 |
| 09:37:15 |
27.12 |
15 |
2714 |
买入 |
| 09:37:18 |
27.12 |
16 |
2730 |
买入 |
| 09:37:21 |
27.12 |
9 |
2739 |
买入 |
| 09:37:24 |
27.13 |
2 |
2741 |
买入 |
| 09:37:30 |
27.13 |
50 |
2791 |
卖出 |
| 09:37:33 |
27.12 |
2 |
2793 |
买入 |
| 09:37:36 |
27.13 |
20 |
2813 |
买入 |
| 09:37:45 |
27.1 |
21 |
2834 |
卖出 |
| 09:37:48 |
27.15 |
12 |
2846 |
买入 |
| 09:37:51 |
27.15 |
33 |
2879 |
买入 |
| 09:37:54 |
27.15 |
21 |
2900 |
买入 |
| 09:37:57 |
27.13 |
6 |
2906 |
卖出 |
| 09:38:00 |
27.15 |
9 |
2915 |
买入 |
| 09:38:03 |
27.13 |
5 |
2920 |
卖出 |
| 09:38:06 |
27.15 |
2 |
2922 |
买入 |
| 09:38:09 |
27.15 |
1 |
2923 |
买入 |
| 09:38:12 |
27.13 |
14 |
2937 |
卖出 |
| 09:38:15 |
27.13 |
1 |
2938 |
卖出 |
| 09:38:18 |
27.14 |
5 |
2943 |
买入 |
| 09:38:21 |
27.15 |
10 |
2953 |
买入 |
| 09:38:24 |
27.13 |
3 |
2956 |
卖出 |
| 09:38:27 |
27.13 |
4 |
2960 |
卖出 |
| 09:38:30 |
27.17 |
264 |
3224 |
买入 |
| 09:38:33 |
27.18 |
83 |
3307 |
买入 |
| 09:38:36 |
27.21 |
216 |
3523 |
买入 |
| 09:38:42 |
27.23 |
3 |
3526 |
买入 |
| 09:38:48 |
27.23 |
4 |
3530 |
买入 |
| 09:38:51 |
27.2 |
11 |
3541 |
卖出 |
| 09:38:54 |
27.24 |
23 |
3564 |
买入 |
| 09:38:57 |
27.24 |
1 |
3565 |
买入 |
| 09:39:00 |
27.2 |
31 |
3596 |
买入 |
| 09:39:03 |
27.24 |
183 |
3779 |
买入 |
| 09:39:09 |
27.28 |
141 |
3920 |
买入 |
| 09:39:12 |
27.25 |
12 |
3932 |
卖出 |
| 09:39:15 |
27.36 |
158 |
4090 |
买入 |
| 09:39:18 |
27.33 |
2 |
4092 |
卖出 |
| 09:39:21 |
27.35 |
14 |
4106 |
买入 |
| 09:39:24 |
27.35 |
3 |
4109 |
买入 |
| 09:39:27 |
27.35 |
97 |
4206 |
买入 |
| 09:39:30 |
27.33 |
10 |
4216 |
卖出 |
| 09:39:33 |
27.32 |
8 |
4224 |
卖出 |
| 09:39:36 |
27.3 |
34 |
4258 |
卖出 |
| 09:39:39 |
27.32 |
1 |
4259 |
买入 |
| 09:39:54 |
27.32 |
34 |
4293 |
买入 |
| 09:39:57 |
27.32 |
1 |
4294 |
卖出 |
| 09:40:00 |
27.32 |
8 |
4302 |
买入 |
| 09:40:03 |
27.32 |
6 |
4308 |
买入 |
| 09:40:06 |
27.32 |
21 |
4329 |
买入 |
| 09:40:09 |
27.31 |
2 |
4331 |
买入 |
| 09:40:12 |
27.3 |
13 |
4344 |
买入 |
| 09:40:15 |
27.29 |
1 |
4345 |
卖出 |
| 09:40:18 |
27.3 |
6 |
4351 |
买入 |
| 09:40:21 |
27.3 |
7 |
4358 |
买入 |
| 09:40:24 |
27.3 |
6 |
4364 |
买入 |
| 09:40:33 |
27.3 |
3 |
4367 |
买入 |
| 09:40:36 |
27.26 |
10 |
4377 |
卖出 |
| 09:40:39 |
27.28 |
14 |
4391 |
买入 |
| 09:40:42 |
27.26 |
1 |
4392 |
卖出 |
| 09:40:45 |
27.29 |
2 |
4394 |
买入 |
| 09:40:48 |
27.29 |
2 |
4396 |
买入 |
| 09:40:54 |
27.21 |
32 |
4428 |
卖出 |
| 09:41:09 |
27.15 |
16 |
4444 |
卖出 |
| 09:41:12 |
27.08 |
28 |
4472 |
卖出 |
| 09:41:15 |
27.08 |
90 |
4562 |
卖出 |
| 09:41:18 |
27.14 |
13 |
4575 |
买入 |
| 09:41:21 |
27.14 |
3 |
4578 |
买入 |
| 09:41:27 |
27.14 |
2 |
4580 |
买入 |
| 09:41:30 |
27.06 |
2 |
4582 |
卖出 |
| 09:41:33 |
27.06 |
3 |
4585 |
卖出 |
| 09:41:36 |
27.05 |
3 |
4588 |
卖出 |
| 09:41:39 |
27.05 |
1 |
4589 |
卖出 |
| 09:41:42 |
27.06 |
7 |
4596 |
买入 |
| 09:41:45 |
27.1 |
1 |
4597 |
买入 |
| 09:41:48 |
27.12 |
7 |
4604 |
买入 |
| 09:41:57 |
27.12 |
1 |
4605 |
买入 |
| 09:42:03 |
27.11 |
5 |
4610 |
买入 |
| 09:42:06 |
27.12 |
2 |
4612 |
买入 |
| 09:42:09 |
27.12 |
7 |
4619 |
买入 |
| 09:42:12 |
27.12 |
1 |
4620 |
买入 |
| 09:42:15 |
27.08 |
19 |
4639 |
卖出 |
| 09:42:21 |
27.06 |
12 |
4651 |
卖出 |
| 09:42:24 |
27.12 |
1 |
4652 |
买入 |
| 09:42:30 |
27.11 |
13 |
4665 |
卖出 |
| 09:42:33 |
27.1 |
16 |
4681 |
卖出 |
| 09:42:39 |
27.12 |
9 |
4690 |
买入 |
| 09:42:48 |
27.12 |
1 |
4691 |
买入 |
| 09:42:51 |
27.11 |
1 |
4692 |
卖出 |
| 09:42:54 |
27.1 |
56 |
4748 |
卖出 |
| 09:42:57 |
27.09 |
5 |
4753 |
卖出 |
| 09:43:00 |
27.09 |
5 |
4758 |
卖出 |
| 09:43:03 |
27.1 |
1 |
4759 |
买入 |
| 09:43:12 |
27.08 |
5 |
4764 |
卖出 |
| 09:43:18 |
27.06 |
21 |
4785 |
卖出 |
| 09:43:21 |
27.1 |
2 |
4787 |
买入 |
| 09:43:27 |
27.11 |
1 |
4788 |
买入 |
| 09:43:36 |
27.11 |
1 |
4789 |
买入 |
| 09:43:39 |
27.11 |
4 |
4793 |
买入 |
| 09:43:42 |
27.11 |
1 |
4794 |
买入 |
| 09:43:54 |
27.09 |
31 |
4825 |
卖出 |
| 09:43:57 |
27.08 |
31 |
4856 |
卖出 |
| 09:44:03 |
27.11 |
70 |
4926 |
买入 |
| 09:44:21 |
27.08 |
5 |
4931 |
卖出 |
| 09:44:27 |
27.07 |
13 |
4944 |
卖出 |
| 09:44:30 |
27.01 |
115 |
5059 |
卖出 |
| 09:44:33 |
27.05 |
11 |
5070 |
买入 |
| 09:44:36 |
27.05 |
3 |
5073 |
买入 |
| 09:44:42 |
27.03 |
2 |
5075 |
买入 |
| 09:44:45 |
27.03 |
2 |
5077 |
买入 |
| 09:44:48 |
27.03 |
2 |
5079 |
买入 |
| 09:45:03 |
27.02 |
4 |
5083 |
卖出 |
| 09:45:09 |
26.96 |
89 |
5172 |
卖出 |
| 09:45:12 |
26.96 |
12 |
5184 |
卖出 |
| 09:45:15 |
26.95 |
1 |
5185 |
买入 |
| 09:45:18 |
26.93 |
2 |
5187 |
卖出 |
| 09:45:21 |
26.94 |
8 |
5195 |
买入 |
| 09:45:24 |
26.94 |
2 |
5197 |
买入 |
| 09:45:27 |
26.94 |
1 |
5198 |
卖出 |
| 09:45:33 |
26.92 |
20 |
5218 |
卖出 |
| 09:45:36 |
26.93 |
4 |
5222 |
买入 |
| 09:45:48 |
26.92 |
2 |
5224 |
卖出 |
| 09:45:51 |
26.92 |
4 |
5228 |
卖出 |
| 09:45:54 |
26.91 |
1 |
5229 |
卖出 |
| 09:45:57 |
26.91 |
2 |
5231 |
卖出 |
| 09:46:00 |
26.9 |
21 |
5252 |
卖出 |
| 09:46:03 |
26.87 |
24 |
5276 |
卖出 |
| 09:46:06 |
26.87 |
10 |
5286 |
卖出 |
| 09:46:09 |
26.83 |
6 |
5292 |
卖出 |
| 09:46:15 |
26.88 |
2 |
5294 |
买入 |
| 09:46:18 |
26.85 |
1 |
5295 |
卖出 |
| 09:46:24 |
26.84 |
1 |
5296 |
买入 |
| 09:46:27 |
26.84 |
4 |
5300 |
买入 |
| 09:46:30 |
26.82 |
25 |
5325 |
卖出 |
| 09:46:33 |
26.83 |
2 |
5327 |
买入 |
| 09:46:36 |
26.83 |
5 |
5332 |
买入 |
| 09:46:39 |
26.83 |
2 |
5334 |
买入 |
| 09:46:48 |
26.83 |
7 |
5341 |
买入 |
| 09:46:51 |
26.82 |
62 |
5403 |
卖出 |
| 09:46:54 |
26.82 |
5 |
5408 |
买入 |
| 09:46:57 |
26.84 |
62 |
5470 |
买入 |
| 09:47:00 |
26.84 |
4 |
5474 |
买入 |
| 09:47:09 |
26.84 |
8 |
5482 |
买入 |
| 09:47:12 |
26.83 |
6 |
5488 |
卖出 |
| 09:47:15 |
26.82 |
32 |
5520 |
卖出 |
| 09:47:18 |
26.83 |
3 |
5523 |
买入 |
| 09:47:21 |
26.83 |
57 |
5580 |
买入 |
| 09:47:27 |
26.88 |
2 |
5582 |
买入 |
| 09:47:30 |
26.82 |
4 |
5586 |
卖出 |
| 09:47:42 |
26.88 |
1 |
5587 |
买入 |
| 09:48:06 |
26.83 |
10 |
5597 |
卖出 |
| 09:48:09 |
26.83 |
11 |
5608 |
卖出 |
| 09:48:12 |
26.84 |
6 |
5614 |
卖出 |
| 09:48:15 |
26.86 |
15 |
5629 |
买入 |
| 09:48:18 |
26.83 |
1 |
5630 |
卖出 |
| 09:48:21 |
26.82 |
16 |
5646 |
卖出 |
| 09:48:27 |
26.83 |
2 |
5648 |
买入 |
| 09:48:30 |
26.82 |
1 |
5649 |
卖出 |
| 09:48:33 |
26.83 |
2 |
5651 |
买入 |
| 09:48:36 |
26.79 |
134 |
5785 |
卖出 |
| 09:48:39 |
26.8 |
21 |
5806 |
买入 |
| 09:48:42 |
26.82 |
80 |
5886 |
买入 |