水井坊[600779]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
64.67 |
1 |
1 |
集合竞价 |
| 09:15:06 |
64.67 |
3 |
3 |
集合竞价 |
| 09:15:09 |
64.67 |
7 |
7 |
集合竞价 |
| 09:15:12 |
64.67 |
7 |
7 |
集合竞价 |
| 09:16:03 |
64.67 |
12 |
12 |
集合竞价 |
| 09:16:30 |
64.67 |
12 |
12 |
集合竞价 |
| 09:16:42 |
64.67 |
12 |
12 |
集合竞价 |
| 09:16:51 |
64.67 |
13 |
13 |
集合竞价 |
| 09:17:36 |
64.67 |
14 |
14 |
集合竞价 |
| 09:18:00 |
64.67 |
15 |
15 |
集合竞价 |
| 09:18:03 |
64.67 |
16 |
16 |
集合竞价 |
| 09:18:27 |
64.67 |
17 |
17 |
集合竞价 |
| 09:18:33 |
64.67 |
18 |
18 |
集合竞价 |
| 09:19:18 |
64.67 |
18 |
18 |
集合竞价 |
| 09:19:24 |
64.67 |
18 |
18 |
集合竞价 |
| 09:19:39 |
64.67 |
18 |
18 |
集合竞价 |
| 09:19:42 |
64.67 |
18 |
18 |
集合竞价 |
| 09:19:45 |
64.67 |
36 |
36 |
集合竞价 |
| 09:19:48 |
64.67 |
39 |
39 |
集合竞价 |
| 09:20:03 |
64.67 |
40 |
40 |
集合竞价 |
| 09:20:21 |
64.67 |
42 |
42 |
集合竞价 |
| 09:20:30 |
64.67 |
42 |
42 |
集合竞价 |
| 09:20:39 |
64.67 |
42 |
42 |
集合竞价 |
| 09:20:42 |
64.67 |
42 |
42 |
集合竞价 |
| 09:20:45 |
64.67 |
44 |
44 |
集合竞价 |
| 09:20:48 |
64.67 |
44 |
44 |
集合竞价 |
| 09:20:54 |
64.67 |
44 |
44 |
集合竞价 |
| 09:21:00 |
64.67 |
45 |
45 |
集合竞价 |
| 09:22:03 |
64.67 |
48 |
48 |
集合竞价 |
| 09:22:18 |
64.67 |
48 |
48 |
集合竞价 |
| 09:22:24 |
64.67 |
48 |
48 |
集合竞价 |
| 09:22:48 |
64.67 |
48 |
48 |
集合竞价 |
| 09:23:03 |
64.67 |
48 |
48 |
集合竞价 |
| 09:23:12 |
64.67 |
58 |
58 |
集合竞价 |
| 09:23:15 |
64.67 |
60 |
60 |
集合竞价 |
| 09:23:18 |
64.67 |
60 |
60 |
集合竞价 |
| 09:23:24 |
64.67 |
60 |
60 |
集合竞价 |
| 09:23:30 |
64.67 |
60 |
60 |
集合竞价 |
| 09:23:33 |
64.67 |
60 |
60 |
集合竞价 |
| 09:23:36 |
64.67 |
60 |
60 |
集合竞价 |
| 09:24:03 |
64.67 |
60 |
60 |
集合竞价 |
| 09:24:15 |
64.67 |
62 |
62 |
集合竞价 |
| 09:24:18 |
64.68 |
62 |
62 |
集合竞价 |
| 09:24:24 |
64.68 |
62 |
62 |
集合竞价 |
| 09:24:27 |
64.68 |
63 |
63 |
集合竞价 |
| 09:24:33 |
64.68 |
63 |
63 |
集合竞价 |
| 09:24:39 |
64.68 |
63 |
63 |
集合竞价 |
| 09:24:42 |
64.68 |
91 |
91 |
集合竞价 |
| 09:24:45 |
64.68 |
96 |
96 |
集合竞价 |
| 09:24:48 |
64.67 |
132 |
132 |
集合竞价 |
| 09:24:51 |
64.67 |
137 |
137 |
集合竞价 |
| 09:24:54 |
64.67 |
138 |
138 |
集合竞价 |
| 09:24:57 |
64.68 |
152 |
152 |
集合竞价 |
| 09:25:00 |
64.7 |
180 |
180 |
集合竞价 |
| 09:25:03 |
64.7 |
180 |
360 |
卖出 |
| 09:30:00 |
64.8 |
1 |
361 |
买入 |
| 09:30:03 |
65 |
49 |
410 |
买入 |
| 09:30:06 |
64.9 |
15 |
425 |
卖出 |
| 09:30:09 |
65 |
19 |
444 |
卖出 |
| 09:30:12 |
65 |
29 |
473 |
卖出 |
| 09:30:15 |
65.2 |
24 |
497 |
买入 |
| 09:30:18 |
65.2 |
44 |
541 |
卖出 |
| 09:30:21 |
65.3 |
34 |
575 |
买入 |
| 09:30:24 |
65.3 |
47 |
622 |
卖出 |
| 09:30:27 |
65.44 |
13 |
635 |
买入 |
| 09:30:30 |
65.42 |
45 |
680 |
卖出 |
| 09:30:33 |
65.45 |
104 |
784 |
买入 |
| 09:30:36 |
65.49 |
82 |
866 |
买入 |
| 09:30:39 |
65.49 |
51 |
917 |
买入 |
| 09:30:42 |
65.6 |
73 |
990 |
买入 |
| 09:30:45 |
65.6 |
47 |
1037 |
卖出 |
| 09:30:48 |
65.65 |
30 |
1067 |
买入 |
| 09:30:51 |
65.65 |
66 |
1133 |
卖出 |
| 09:30:54 |
65.7 |
56 |
1189 |
买入 |
| 09:30:57 |
65.7 |
27 |
1216 |
卖出 |
| 09:31:00 |
65.7 |
14 |
1230 |
卖出 |
| 09:31:03 |
65.74 |
52 |
1282 |
买入 |
| 09:31:06 |
65.75 |
86 |
1368 |
买入 |
| 09:31:09 |
65.79 |
46 |
1414 |
买入 |
| 09:31:12 |
65.8 |
129 |
1543 |
买入 |
| 09:31:15 |
65.84 |
54 |
1597 |
买入 |
| 09:31:18 |
65.9 |
39 |
1636 |
买入 |
| 09:31:21 |
65.89 |
33 |
1669 |
卖出 |
| 09:31:24 |
65.87 |
25 |
1694 |
卖出 |
| 09:31:27 |
65.84 |
168 |
1862 |
卖出 |
| 09:31:30 |
65.81 |
176 |
2038 |
卖出 |
| 09:31:33 |
65.87 |
133 |
2171 |
买入 |
| 09:31:36 |
65.93 |
128 |
2299 |
买入 |
| 09:31:39 |
65.86 |
77 |
2376 |
卖出 |
| 09:31:42 |
65.85 |
43 |
2419 |
卖出 |
| 09:31:45 |
65.93 |
82 |
2501 |
买入 |
| 09:31:48 |
65.9 |
63 |
2564 |
卖出 |
| 09:31:51 |
65.85 |
40 |
2604 |
卖出 |
| 09:31:54 |
65.75 |
110 |
2714 |
卖出 |
| 09:31:57 |
65.7 |
31 |
2745 |
卖出 |
| 09:32:00 |
65.64 |
16 |
2761 |
卖出 |
| 09:32:03 |
65.63 |
11 |
2772 |
卖出 |
| 09:32:06 |
65.63 |
17 |
2789 |
卖出 |
| 09:32:09 |
65.62 |
3 |
2792 |
卖出 |
| 09:32:12 |
65.54 |
24 |
2816 |
卖出 |
| 09:32:15 |
65.63 |
43 |
2859 |
买入 |
| 09:32:18 |
65.62 |
46 |
2905 |
卖出 |
| 09:32:21 |
65.67 |
33 |
2938 |
买入 |
| 09:32:24 |
65.64 |
17 |
2955 |
卖出 |
| 09:32:27 |
65.67 |
12 |
2967 |
卖出 |
| 09:32:30 |
65.67 |
19 |
2986 |
卖出 |
| 09:32:33 |
65.71 |
58 |
3044 |
买入 |
| 09:32:36 |
65.68 |
57 |
3101 |
卖出 |
| 09:32:39 |
65.68 |
19 |
3120 |
卖出 |
| 09:32:42 |
65.68 |
26 |
3146 |
卖出 |
| 09:32:45 |
65.69 |
73 |
3219 |
买入 |
| 09:32:48 |
65.7 |
60 |
3279 |
买入 |
| 09:32:51 |
65.69 |
18 |
3297 |
卖出 |
| 09:32:54 |
65.67 |
154 |
3451 |
卖出 |
| 09:32:57 |
65.69 |
81 |
3532 |
买入 |
| 09:33:00 |
65.62 |
8 |
3540 |
卖出 |
| 09:33:03 |
65.69 |
75 |
3615 |
买入 |
| 09:33:06 |
65.69 |
10 |
3625 |
卖出 |
| 09:33:09 |
65.65 |
38 |
3663 |
卖出 |
| 09:33:12 |
65.71 |
52 |
3715 |
买入 |
| 09:33:15 |
65.59 |
124 |
3839 |
卖出 |
| 09:33:18 |
65.49 |
134 |
3973 |
卖出 |
| 09:33:21 |
65.47 |
19 |
3992 |
卖出 |
| 09:33:24 |
65.59 |
62 |
4054 |
买入 |
| 09:33:27 |
65.36 |
9 |
4063 |
卖出 |
| 09:33:30 |
65.32 |
23 |
4086 |
卖出 |
| 09:33:33 |
65.37 |
44 |
4130 |
买入 |
| 09:33:36 |
65.34 |
18 |
4148 |
买入 |
| 09:33:39 |
65.42 |
9 |
4157 |
买入 |
| 09:33:42 |
65.35 |
17 |
4174 |
卖出 |
| 09:33:45 |
65.33 |
28 |
4202 |
卖出 |
| 09:33:48 |
65.34 |
8 |
4210 |
卖出 |
| 09:33:51 |
65.34 |
7 |
4217 |
卖出 |
| 09:33:54 |
65.5 |
29 |
4246 |
买入 |
| 09:33:57 |
65.42 |
27 |
4273 |
卖出 |
| 09:34:00 |
65.49 |
4 |
4277 |
买入 |
| 09:34:03 |
65.7 |
36 |
4313 |
买入 |
| 09:34:06 |
65.64 |
31 |
4344 |
卖出 |
| 09:34:09 |
65.62 |
3 |
4347 |
卖出 |
| 09:34:12 |
65.6 |
48 |
4395 |
卖出 |
| 09:34:15 |
65.6 |
51 |
4446 |
买入 |
| 09:34:18 |
65.65 |
23 |
4469 |
买入 |
| 09:34:21 |
65.65 |
20 |
4489 |
卖出 |
| 09:34:24 |
65.68 |
9 |
4498 |
买入 |
| 09:34:27 |
65.65 |
32 |
4530 |
卖出 |
| 09:34:30 |
65.65 |
48 |
4578 |
卖出 |
| 09:34:33 |
65.65 |
1 |
4579 |
卖出 |
| 09:34:36 |
65.68 |
21 |
4600 |
买入 |
| 09:34:39 |
65.66 |
169 |
4769 |
卖出 |
| 09:34:42 |
65.71 |
64 |
4833 |
买入 |
| 09:34:45 |
65.7 |
13 |
4846 |
卖出 |
| 09:34:48 |
65.71 |
19 |
4865 |
买入 |
| 09:34:51 |
65.71 |
9 |
4874 |
买入 |
| 09:34:54 |
65.71 |
11 |
4885 |
卖出 |
| 09:34:57 |
65.72 |
24 |
4909 |
买入 |
| 09:35:00 |
65.71 |
13 |
4922 |
卖出 |
| 09:35:03 |
65.68 |
62 |
4984 |
卖出 |
| 09:35:06 |
65.61 |
52 |
5036 |
卖出 |
| 09:35:09 |
65.5 |
50 |
5086 |
卖出 |
| 09:35:12 |
65.42 |
25 |
5111 |
卖出 |
| 09:35:15 |
65.33 |
20 |
5131 |
卖出 |
| 09:35:18 |
65.26 |
22 |
5153 |
卖出 |
| 09:35:21 |
65.23 |
18 |
5171 |
卖出 |
| 09:35:24 |
65.17 |
19 |
5190 |
卖出 |
| 09:35:27 |
65.26 |
17 |
5207 |
买入 |
| 09:35:30 |
65.38 |
4 |
5211 |
买入 |
| 09:35:33 |
65.38 |
3 |
5214 |
买入 |
| 09:35:36 |
65.39 |
11 |
5225 |
买入 |
| 09:35:39 |
65.38 |
15 |
5240 |
卖出 |
| 09:35:42 |
65.38 |
7 |
5247 |
卖出 |
| 09:35:45 |
65.44 |
7 |
5254 |
买入 |
| 09:35:48 |
65.47 |
23 |
5277 |
买入 |
| 09:35:51 |
65.49 |
5 |
5282 |
买入 |
| 09:35:54 |
65.49 |
1 |
5283 |
卖出 |
| 09:35:57 |
65.4 |
71 |
5354 |
卖出 |
| 09:36:00 |
65.36 |
104 |
5458 |
卖出 |
| 09:36:03 |
65.36 |
24 |
5482 |
买入 |
| 09:36:06 |
65.36 |
18 |
5500 |
买入 |
| 09:36:09 |
65.27 |
80 |
5580 |
卖出 |
| 09:36:12 |
65.26 |
30 |
5610 |
卖出 |
| 09:36:15 |
65.22 |
2 |
5612 |
卖出 |
| 09:36:18 |
65.21 |
26 |
5638 |
卖出 |
| 09:36:21 |
65.21 |
40 |
5678 |
买入 |
| 09:36:24 |
65.19 |
135 |
5813 |
卖出 |
| 09:36:27 |
65.07 |
20 |
5833 |
卖出 |
| 09:36:30 |
65 |
45 |
5878 |
卖出 |
| 09:36:33 |
65.14 |
42 |
5920 |
买入 |
| 09:36:36 |
65 |
33 |
5953 |
卖出 |
| 09:36:39 |
65.14 |
5 |
5958 |
买入 |
| 09:36:42 |
65.13 |
8 |
5966 |
卖出 |
| 09:36:45 |
65.14 |
27 |
5993 |
买入 |
| 09:36:48 |
65.17 |
59 |
6052 |
买入 |
| 09:36:51 |
65.13 |
12 |
6064 |
卖出 |
| 09:36:54 |
65.1 |
23 |
6087 |
卖出 |
| 09:36:57 |
65.05 |
24 |
6111 |
卖出 |
| 09:37:00 |
65.02 |
3 |
6114 |
卖出 |
| 09:37:03 |
65.02 |
16 |
6130 |
卖出 |
| 09:37:06 |
64.9 |
198 |
6328 |
卖出 |
| 09:37:09 |
64.95 |
35 |
6363 |
买入 |
| 09:37:12 |
64.87 |
41 |
6404 |
卖出 |
| 09:37:15 |
64.95 |
11 |
6415 |
买入 |
| 09:37:18 |
64.92 |
200 |
6615 |
卖出 |
| 09:37:21 |
64.91 |
22 |
6637 |
卖出 |
| 09:37:24 |
64.92 |
21 |
6658 |
买入 |
| 09:37:27 |
64.9 |
39 |
6697 |
卖出 |
| 09:37:30 |
64.9 |
68 |
6765 |
买入 |
| 09:37:33 |
64.82 |
128 |
6893 |
卖出 |
| 09:37:36 |
64.84 |
16 |
6909 |
买入 |
| 09:37:39 |
64.9 |
17 |
6926 |
买入 |
| 09:37:42 |
64.85 |
7 |
6933 |
卖出 |
| 09:37:45 |
64.85 |
5 |
6938 |
卖出 |
| 09:37:48 |
64.85 |
11 |
6949 |
买入 |
| 09:37:51 |
64.83 |
26 |
6975 |
卖出 |
| 09:37:54 |
64.83 |
24 |
6999 |
卖出 |
| 09:37:57 |
64.83 |
13 |
7012 |
买入 |
| 09:38:00 |
64.85 |
53 |
7065 |
买入 |
| 09:38:03 |
64.85 |
4 |
7069 |
卖出 |
| 09:38:06 |
64.85 |
6 |
7075 |
卖出 |
| 09:38:09 |
64.84 |
23 |
7098 |
卖出 |
| 09:38:12 |
64.85 |
142 |
7240 |
买入 |
| 09:38:15 |
64.85 |
10 |
7250 |
卖出 |
| 09:38:18 |
64.92 |
11 |
7261 |
买入 |
| 09:38:21 |
64.88 |
12 |
7273 |
卖出 |
| 09:38:24 |
64.98 |
1 |
7274 |
买入 |
| 09:38:27 |
65 |
3 |
7277 |
买入 |
| 09:38:30 |
65 |
2 |
7279 |
买入 |
| 09:38:33 |
65.01 |
3 |
7282 |
买入 |
| 09:38:36 |
65.04 |
3 |
7285 |
买入 |
| 09:38:45 |
65.06 |
4 |
7289 |
卖出 |
| 09:38:48 |
65.05 |
5 |
7294 |
卖出 |
| 09:38:51 |
65.06 |
14 |
7308 |
买入 |
| 09:38:54 |
65.08 |
14 |
7322 |
买入 |
| 09:38:57 |
65.04 |
20 |
7342 |
卖出 |
| 09:39:00 |
65.04 |
26 |
7368 |
卖出 |
| 09:39:03 |
65.08 |
129 |
7497 |
买入 |
| 09:39:06 |
65.06 |
75 |
7572 |
卖出 |
| 09:39:09 |
65.06 |
15 |
7587 |
卖出 |
| 09:39:12 |
65.01 |
56 |
7643 |
卖出 |
| 09:39:15 |
65 |
73 |
7716 |
卖出 |
| 09:39:18 |
65.04 |
36 |
7752 |
买入 |
| 09:39:21 |
65.05 |
3 |
7755 |
买入 |
| 09:39:27 |
65.07 |
2 |
7757 |
卖出 |
| 09:39:30 |
65.11 |
27 |
7784 |
买入 |
| 09:39:33 |
65.07 |
4 |
7788 |
卖出 |
| 09:39:36 |
65.11 |
2 |
7790 |
买入 |
| 09:39:39 |
65.11 |
5 |
7795 |
买入 |
| 09:39:42 |
65.07 |
40 |
7835 |
卖出 |
| 09:39:45 |
65.11 |
7 |
7842 |
买入 |
| 09:39:48 |
65.1 |
12 |
7854 |
卖出 |
| 09:39:51 |
65.15 |
1 |
7855 |
买入 |
| 09:39:54 |
65.32 |
40 |
7895 |
买入 |
| 09:39:57 |
65.29 |
3 |
7898 |
卖出 |
| 09:40:00 |
65.33 |
12 |
7910 |
买入 |
| 09:40:03 |
65.29 |
1 |
7911 |
卖出 |
| 09:40:06 |
65.29 |
4 |
7915 |
卖出 |
| 09:40:09 |
65.29 |
8 |
7923 |
卖出 |
| 09:40:12 |
65.16 |
17 |
7940 |
卖出 |
| 09:40:15 |
65.29 |
16 |
7956 |
买入 |
| 09:40:18 |
65.26 |
1 |
7957 |
卖出 |
| 09:40:21 |
65.26 |
3 |
7960 |
买入 |
| 09:40:24 |
65.26 |
17 |
7977 |
买入 |
| 09:40:27 |
65.19 |
20 |
7997 |
卖出 |
| 09:40:33 |
65.25 |
38 |
8035 |
买入 |
| 09:40:36 |
65.25 |
1 |
8036 |
卖出 |
| 09:40:39 |
65.26 |
6 |
8042 |
买入 |
| 09:40:42 |
65.25 |
63 |
8105 |
卖出 |
| 09:40:45 |
65.16 |
11 |
8116 |
卖出 |
| 09:40:48 |
65.1 |
23 |
8139 |
卖出 |
| 09:40:51 |
65.11 |
140 |
8279 |
买入 |
| 09:40:54 |
64.97 |
60 |
8339 |
卖出 |
| 09:40:57 |
64.93 |
9 |
8348 |
卖出 |
| 09:41:00 |
64.93 |
5 |
8353 |
卖出 |
| 09:41:03 |
64.92 |
20 |
8373 |
卖出 |
| 09:41:06 |
64.93 |
5 |
8378 |
买入 |
| 09:41:09 |
65.09 |
5 |
8383 |
买入 |
| 09:41:12 |
64.97 |
3 |
8386 |
卖出 |
| 09:41:15 |
64.97 |
30 |
8416 |
卖出 |
| 09:41:18 |
65.09 |
11 |
8427 |
买入 |
| 09:41:21 |
65 |
33 |
8460 |
卖出 |
| 09:41:24 |
65.09 |
14 |
8474 |
买入 |
| 09:41:27 |
65.09 |
1 |
8475 |
卖出 |
| 09:41:30 |
65.15 |
2 |
8477 |
买入 |
| 09:41:33 |
65.15 |
9 |
8486 |
买入 |
| 09:41:36 |
65.15 |
28 |
8514 |
卖出 |
| 09:41:39 |
65.2 |
5 |
8519 |
买入 |
| 09:41:42 |
65.2 |
2 |
8521 |
买入 |
| 09:41:45 |
65.2 |
2 |
8523 |
买入 |
| 09:41:48 |
65.15 |
7 |
8530 |
卖出 |
| 09:41:51 |
65.15 |
2 |
8532 |
卖出 |
| 09:41:54 |
65.15 |
44 |
8576 |
卖出 |
| 09:41:57 |
65.12 |
10 |
8586 |
买入 |
| 09:42:00 |
65.12 |
1 |
8587 |
买入 |
| 09:42:03 |
65.15 |
2 |
8589 |
卖出 |
| 09:42:06 |
65.12 |
8 |
8597 |
卖出 |
| 09:42:09 |
65.12 |
5 |
8602 |
卖出 |
| 09:42:12 |
65.09 |
68 |
8670 |
卖出 |
| 09:42:15 |
65 |
19 |
8689 |
卖出 |
| 09:42:18 |
65.08 |
2 |
8691 |
买入 |
| 09:42:21 |
65.03 |
12 |
8703 |
卖出 |
| 09:42:24 |
65.03 |
1 |
8704 |
卖出 |