华纳药厂[688799]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
41.58 |
4 |
4 |
集合竞价 |
| 09:22:28 |
41.6 |
6 |
6 |
集合竞价 |
| 09:24:25 |
41.6 |
6 |
6 |
集合竞价 |
| 09:24:58 |
41.6 |
8 |
8 |
集合竞价 |
| 09:25:01 |
41.79 |
8 |
16 |
买入 |
| 09:30:04 |
41.79 |
16 |
32 |
买入 |
| 09:30:07 |
41.79 |
21 |
53 |
卖出 |
| 09:30:13 |
41.78 |
13 |
66 |
买入 |
| 09:30:16 |
41.61 |
16 |
82 |
卖出 |
| 09:30:22 |
41.61 |
2 |
84 |
卖出 |
| 09:30:25 |
41.6 |
7 |
91 |
卖出 |
| 09:30:31 |
41.41 |
6 |
97 |
卖出 |
| 09:30:34 |
41.41 |
11 |
108 |
卖出 |
| 09:30:37 |
41.41 |
19 |
127 |
买入 |
| 09:30:43 |
41.35 |
4 |
131 |
卖出 |
| 09:30:46 |
41.41 |
27 |
158 |
买入 |
| 09:30:49 |
41.41 |
12 |
170 |
买入 |
| 09:30:52 |
41.4 |
6 |
176 |
买入 |
| 09:30:55 |
41.41 |
6 |
182 |
买入 |
| 09:31:01 |
41.42 |
2 |
184 |
买入 |
| 09:31:10 |
41.42 |
18 |
202 |
卖出 |
| 09:31:25 |
41.75 |
10 |
212 |
买入 |
| 09:31:31 |
41.77 |
19 |
231 |
买入 |
| 09:31:37 |
41.77 |
2 |
233 |
买入 |
| 09:31:43 |
41.77 |
4 |
237 |
卖出 |
| 09:31:52 |
41.79 |
2 |
239 |
买入 |
| 09:31:55 |
41.79 |
2 |
241 |
买入 |
| 09:31:58 |
41.79 |
1 |
242 |
买入 |
| 09:32:10 |
41.8 |
13 |
255 |
卖出 |
| 09:32:22 |
41.9 |
29 |
284 |
买入 |
| 09:32:34 |
41.8 |
12 |
296 |
卖出 |
| 09:32:49 |
41.9 |
28 |
324 |
买入 |
| 09:32:52 |
41.8 |
2 |
326 |
卖出 |
| 09:32:55 |
41.9 |
14 |
340 |
买入 |
| 09:33:07 |
41.89 |
4 |
344 |
卖出 |
| 09:33:10 |
41.89 |
2 |
346 |
卖出 |
| 09:33:13 |
41.81 |
6 |
352 |
卖出 |
| 09:33:16 |
41.81 |
10 |
362 |
卖出 |
| 09:33:19 |
41.88 |
14 |
376 |
买入 |
| 09:33:40 |
41.89 |
5 |
381 |
买入 |
| 09:33:43 |
41.79 |
21 |
402 |
卖出 |
| 09:33:46 |
41.77 |
10 |
412 |
卖出 |
| 09:33:49 |
41.77 |
6 |
418 |
卖出 |
| 09:33:55 |
41.88 |
51 |
469 |
买入 |
| 09:34:04 |
41.9 |
5 |
474 |
买入 |
| 09:34:10 |
41.88 |
6 |
480 |
卖出 |
| 09:34:16 |
41.91 |
12 |
492 |
买入 |
| 09:34:22 |
41.88 |
58 |
550 |
卖出 |
| 09:34:25 |
41.88 |
115 |
665 |
卖出 |
| 09:34:28 |
41.63 |
2 |
667 |
卖出 |
| 09:34:58 |
41.78 |
2 |
669 |
卖出 |
| 09:35:01 |
41.78 |
2 |
671 |
卖出 |
| 09:35:22 |
41.78 |
10 |
681 |
买入 |
| 09:35:25 |
41.78 |
5 |
686 |
卖出 |
| 09:35:28 |
41.8 |
30 |
716 |
买入 |
| 09:35:31 |
41.8 |
0 |
716 |
买入 |
| 09:35:34 |
41.8 |
2 |
718 |
卖出 |
| 09:35:37 |
41.81 |
5 |
723 |
买入 |
| 09:35:40 |
41.8 |
4 |
727 |
卖出 |
| 09:35:43 |
41.81 |
10 |
737 |
买入 |
| 09:35:52 |
41.84 |
5 |
742 |
买入 |
| 09:35:55 |
41.81 |
6 |
748 |
卖出 |
| 09:36:07 |
41.8 |
18 |
766 |
卖出 |
| 09:36:10 |
41.8 |
10 |
776 |
卖出 |
| 09:36:13 |
41.81 |
2 |
778 |
买入 |
| 09:36:22 |
41.78 |
5 |
783 |
卖出 |
| 09:36:25 |
41.8 |
12 |
795 |
买入 |
| 09:36:28 |
41.8 |
12 |
807 |
卖出 |
| 09:36:31 |
41.81 |
12 |
819 |
买入 |
| 09:36:40 |
41.81 |
3 |
822 |
卖出 |
| 09:36:46 |
41.81 |
25 |
847 |
卖出 |
| 09:36:49 |
41.81 |
4 |
851 |
卖出 |
| 09:37:04 |
41.91 |
30 |
881 |
买入 |
| 09:37:13 |
41.91 |
20 |
901 |
买入 |
| 09:37:16 |
41.81 |
2 |
903 |
卖出 |
| 09:37:43 |
41.85 |
2 |
905 |
卖出 |
| 09:37:46 |
41.81 |
13 |
918 |
卖出 |
| 09:37:49 |
41.81 |
25 |
943 |
卖出 |
| 09:37:52 |
41.81 |
41 |
984 |
卖出 |
| 09:37:55 |
41.81 |
44 |
1028 |
卖出 |
| 09:38:01 |
41.81 |
5 |
1033 |
卖出 |
| 09:38:19 |
41.81 |
2 |
1035 |
卖出 |
| 09:38:52 |
41.85 |
16 |
1051 |
买入 |
| 09:38:55 |
41.81 |
0 |
1051 |
卖出 |
| 09:39:07 |
41.81 |
4 |
1055 |
买入 |
| 09:39:16 |
41.81 |
5 |
1060 |
买入 |
| 09:39:22 |
41.85 |
10 |
1070 |
买入 |
| 09:40:01 |
41.77 |
2 |
1072 |
卖出 |
| 09:40:07 |
41.69 |
7 |
1079 |
卖出 |
| 09:40:10 |
41.69 |
3 |
1082 |
卖出 |
| 09:40:16 |
41.65 |
38 |
1120 |
卖出 |
| 09:40:19 |
41.69 |
33 |
1153 |
买入 |
| 09:40:22 |
41.71 |
2 |
1155 |
买入 |
| 09:40:52 |
41.69 |
10 |
1165 |
卖出 |
| 09:40:55 |
41.69 |
4 |
1169 |
卖出 |
| 09:40:58 |
41.7 |
7 |
1176 |
买入 |
| 09:41:01 |
41.69 |
6 |
1182 |
卖出 |
| 09:41:04 |
41.69 |
43 |
1225 |
卖出 |
| 09:41:07 |
41.63 |
10 |
1235 |
卖出 |
| 09:41:13 |
41.61 |
10 |
1245 |
卖出 |
| 09:41:16 |
41.69 |
10 |
1255 |
买入 |
| 09:41:19 |
41.81 |
90 |
1345 |
买入 |
| 09:42:10 |
41.81 |
55 |
1400 |
买入 |
| 09:42:19 |
41.8 |
4 |
1404 |
卖出 |
| 09:42:22 |
41.8 |
2 |
1406 |
买入 |
| 09:43:55 |
41.8 |
40 |
1446 |
买入 |
| 09:44:19 |
41.7 |
4 |
1450 |
卖出 |
| 09:44:28 |
41.7 |
4 |
1454 |
卖出 |
| 09:44:31 |
41.69 |
2 |
1456 |
卖出 |
| 09:44:37 |
41.68 |
4 |
1460 |
卖出 |
| 09:44:46 |
41.66 |
7 |
1467 |
卖出 |
| 09:44:49 |
41.65 |
4 |
1471 |
卖出 |
| 09:44:52 |
41.65 |
2 |
1473 |
卖出 |
| 09:44:58 |
41.62 |
34 |
1507 |
卖出 |
| 09:45:01 |
41.64 |
5 |
1512 |
买入 |
| 09:45:04 |
41.62 |
3 |
1515 |
卖出 |
| 09:45:10 |
41.6 |
75 |
1590 |
卖出 |
| 09:45:13 |
41.6 |
23 |
1613 |
卖出 |
| 09:45:16 |
41.56 |
12 |
1625 |
卖出 |
| 09:45:19 |
41.5 |
23 |
1648 |
卖出 |
| 09:45:22 |
41.61 |
13 |
1661 |
买入 |
| 09:45:31 |
41.48 |
10 |
1671 |
卖出 |
| 09:45:34 |
41.43 |
236 |
1907 |
卖出 |
| 09:45:37 |
41.43 |
28 |
1935 |
买入 |
| 09:45:46 |
41.46 |
6 |
1941 |
卖出 |
| 09:45:49 |
41.46 |
2 |
1943 |
买入 |
| 09:45:52 |
41.46 |
24 |
1967 |
买入 |
| 09:45:55 |
41.42 |
114 |
2081 |
卖出 |
| 09:46:04 |
41.4 |
200 |
2281 |
卖出 |
| 09:46:10 |
41.42 |
2 |
2283 |
卖出 |
| 09:46:13 |
41.39 |
65 |
2348 |
卖出 |
| 09:46:19 |
41.36 |
10 |
2358 |
卖出 |
| 09:46:22 |
41.4 |
52 |
2410 |
买入 |
| 09:46:25 |
41.35 |
26 |
2436 |
卖出 |
| 09:46:28 |
41.39 |
10 |
2446 |
卖出 |
| 09:46:31 |
41.4 |
2 |
2448 |
买入 |
| 09:46:34 |
41.4 |
8 |
2456 |
卖出 |
| 09:46:37 |
41.39 |
16 |
2472 |
卖出 |
| 09:46:43 |
41.38 |
12 |
2484 |
卖出 |
| 09:46:49 |
41.36 |
10 |
2494 |
卖出 |
| 09:46:55 |
41.36 |
2 |
2496 |
卖出 |
| 09:47:01 |
41.35 |
84 |
2580 |
卖出 |
| 09:47:04 |
41.36 |
27 |
2607 |
买入 |
| 09:47:07 |
41.35 |
7 |
2614 |
卖出 |
| 09:47:13 |
41.35 |
6 |
2620 |
卖出 |
| 09:47:19 |
41.31 |
8 |
2628 |
卖出 |
| 09:47:22 |
41.3 |
6 |
2634 |
卖出 |
| 09:47:25 |
41.34 |
44 |
2678 |
买入 |
| 09:47:28 |
41.23 |
2 |
2680 |
卖出 |
| 09:47:37 |
41.23 |
4 |
2684 |
卖出 |
| 09:47:49 |
41.23 |
29 |
2713 |
卖出 |
| 09:47:52 |
41.23 |
5 |
2718 |
卖出 |
| 09:48:07 |
41.23 |
10 |
2728 |
卖出 |
| 09:48:16 |
41.23 |
20 |
2748 |
卖出 |
| 09:48:25 |
41.33 |
30 |
2778 |
买入 |
| 09:48:31 |
41.24 |
5 |
2783 |
卖出 |
| 09:48:34 |
41.24 |
12 |
2795 |
买入 |
| 09:48:37 |
41.24 |
6 |
2801 |
卖出 |
| 09:48:40 |
41.24 |
6 |
2807 |
卖出 |
| 09:48:55 |
41.26 |
2 |
2809 |
买入 |
| 09:49:13 |
41.33 |
1 |
2810 |
买入 |
| 09:49:16 |
41.33 |
0 |
2810 |
卖出 |
| 09:49:19 |
41.33 |
2 |
2812 |
买入 |
| 09:49:22 |
41.3 |
9 |
2821 |
卖出 |
| 09:49:28 |
41.25 |
12 |
2833 |
卖出 |
| 09:49:55 |
41.3 |
21 |
2854 |
买入 |
| 09:50:01 |
41.3 |
20 |
2874 |
卖出 |
| 09:50:10 |
41.25 |
27 |
2901 |
卖出 |
| 09:50:22 |
41.26 |
10 |
2911 |
卖出 |
| 09:50:25 |
41.25 |
47 |
2958 |
卖出 |
| 09:50:28 |
41.25 |
10 |
2968 |
卖出 |
| 09:50:34 |
41.24 |
29 |
2997 |
卖出 |
| 09:50:37 |
41.24 |
0 |
2997 |
卖出 |
| 09:50:40 |
41.21 |
71 |
3068 |
卖出 |
| 09:50:43 |
41.21 |
2 |
3070 |
卖出 |
| 09:50:46 |
41.21 |
1 |
3071 |
卖出 |
| 09:50:52 |
41.21 |
0 |
3071 |
买入 |
| 09:50:55 |
41.21 |
33 |
3104 |
卖出 |
| 09:51:07 |
41.21 |
20 |
3124 |
卖出 |
| 09:51:13 |
41.21 |
7 |
3131 |
卖出 |
| 09:51:16 |
41.21 |
2 |
3133 |
买入 |
| 09:51:22 |
41.2 |
7 |
3140 |
卖出 |
| 09:51:31 |
41.18 |
9 |
3149 |
卖出 |
| 09:51:34 |
41.2 |
23 |
3172 |
买入 |
| 09:51:37 |
41.2 |
5 |
3177 |
买入 |
| 09:51:46 |
41.21 |
27 |
3204 |
买入 |
| 09:52:01 |
41.25 |
53 |
3257 |
买入 |
| 09:52:04 |
41.26 |
5 |
3262 |
买入 |
| 09:52:07 |
41.27 |
3 |
3265 |
卖出 |
| 09:52:10 |
41.3 |
22 |
3287 |
买入 |
| 09:52:13 |
41.35 |
2 |
3289 |
买入 |
| 09:52:16 |
41.3 |
10 |
3299 |
卖出 |
| 09:52:43 |
41.38 |
3 |
3302 |
买入 |
| 09:52:58 |
41.29 |
7 |
3309 |
卖出 |
| 09:53:01 |
41.29 |
8 |
3317 |
买入 |
| 09:53:07 |
41.38 |
2 |
3319 |
买入 |
| 09:53:13 |
41.34 |
12 |
3331 |
卖出 |
| 09:53:34 |
41.34 |
2 |
3333 |
买入 |
| 09:53:52 |
41.34 |
4 |
3337 |
买入 |
| 09:53:55 |
41.34 |
0 |
3337 |
买入 |
| 09:54:01 |
41.34 |
1 |
3338 |
卖出 |
| 09:54:04 |
41.36 |
20 |
3358 |
买入 |
| 09:54:25 |
41.35 |
2 |
3360 |
买入 |
| 09:54:37 |
41.32 |
90 |
3450 |
卖出 |
| 09:54:40 |
41.35 |
2 |
3452 |
买入 |
| 09:54:43 |
41.35 |
3 |
3455 |
买入 |
| 09:54:55 |
41.32 |
2 |
3457 |
卖出 |
| 09:55:07 |
41.35 |
2 |
3459 |
买入 |
| 09:55:13 |
41.39 |
27 |
3486 |
买入 |
| 09:55:16 |
41.39 |
1 |
3487 |
买入 |
| 09:55:22 |
41.48 |
30 |
3517 |
买入 |
| 09:55:25 |
41.49 |
60 |
3577 |
买入 |
| 09:55:28 |
41.5 |
45 |
3622 |
买入 |
| 09:55:31 |
41.5 |
3 |
3625 |
买入 |
| 09:55:40 |
41.48 |
4 |
3629 |
卖出 |
| 09:55:52 |
41.44 |
18 |
3647 |
卖出 |
| 09:56:07 |
41.47 |
8 |
3655 |
买入 |
| 09:56:19 |
41.48 |
101 |
3756 |
买入 |
| 09:56:40 |
41.48 |
155 |
3911 |
买入 |
| 09:56:43 |
41.5 |
30 |
3941 |
买入 |
| 09:56:46 |
41.5 |
323 |
4264 |
买入 |
| 09:56:49 |
41.52 |
7 |
4271 |
买入 |
| 09:57:04 |
41.53 |
5 |
4276 |
卖出 |
| 09:57:25 |
41.53 |
13 |
4289 |
卖出 |
| 09:57:37 |
41.55 |
7 |
4296 |
卖出 |
| 09:57:52 |
41.55 |
15 |
4311 |
卖出 |
| 09:57:55 |
41.52 |
27 |
4338 |
卖出 |
| 09:58:37 |
41.52 |
0 |
4338 |
卖出 |
| 09:58:58 |
41.52 |
2 |
4340 |
买入 |
| 09:59:01 |
41.52 |
5 |
4345 |
买入 |
| 09:59:10 |
41.55 |
2 |
4347 |
卖出 |
| 09:59:22 |
41.58 |
2 |
4349 |
卖出 |
| 09:59:58 |
41.58 |
1 |
4350 |
卖出 |
| 10:00:13 |
41.56 |
2 |
4352 |
卖出 |
| 10:00:31 |
41.54 |
17 |
4369 |
卖出 |
| 10:00:34 |
41.54 |
5 |
4374 |
买入 |
| 10:00:37 |
41.54 |
3 |
4377 |
买入 |
| 10:00:55 |
41.54 |
6 |
4383 |
卖出 |
| 10:00:58 |
41.58 |
22 |
4405 |
买入 |
| 10:01:07 |
41.58 |
29 |
4434 |
卖出 |
| 10:01:10 |
41.58 |
4 |
4438 |
卖出 |
| 10:01:13 |
41.58 |
3 |
4441 |
卖出 |
| 10:01:28 |
41.52 |
2 |
4443 |
卖出 |
| 10:01:40 |
41.5 |
50 |
4493 |
卖出 |
| 10:02:10 |
41.5 |
60 |
4553 |
卖出 |
| 10:02:13 |
41.5 |
2 |
4555 |
卖出 |
| 10:03:16 |
41.45 |
6 |
4561 |
买入 |
| 10:03:19 |
41.45 |
2 |
4563 |
卖出 |
| 10:03:22 |
41.45 |
2 |
4565 |
卖出 |
| 10:03:46 |
41.36 |
2 |
4567 |
卖出 |
| 10:03:55 |
41.36 |
2 |
4569 |
买入 |
| 10:04:10 |
41.35 |
9 |
4578 |
卖出 |
| 10:04:25 |
41.35 |
2 |
4580 |
买入 |
| 10:04:31 |
41.35 |
3 |
4583 |
买入 |
| 10:04:34 |
41.33 |
50 |
4633 |
卖出 |
| 10:04:52 |
41.3 |
3 |
4636 |
卖出 |
| 10:05:01 |
41.33 |
9 |
4645 |
买入 |
| 10:05:10 |
41.36 |
8 |
4653 |
买入 |
| 10:05:19 |
41.31 |
13 |
4666 |
卖出 |
| 10:05:25 |
41.33 |
13 |
4679 |
买入 |
| 10:05:46 |
41.31 |
1 |
4680 |
卖出 |
| 10:06:01 |
41.31 |
25 |
4705 |
卖出 |
| 10:06:07 |
41.3 |
60 |
4765 |
卖出 |
| 10:06:10 |
41.3 |
2 |
4767 |
卖出 |
| 10:07:34 |
41.3 |
7 |
4774 |
卖出 |
| 10:09:22 |
41.3 |
65 |
4839 |
卖出 |
| 10:09:31 |
41.3 |
22 |
4861 |
卖出 |
| 10:09:52 |
41.29 |
3 |
4864 |
卖出 |
| 10:09:55 |
41.3 |
2 |
4866 |
买入 |
| 10:09:58 |
41.3 |
6 |
4872 |
买入 |
| 10:10:01 |
41.3 |
4 |
4876 |
买入 |
| 10:10:16 |
41.3 |
0 |
4876 |
买入 |
| 10:10:34 |
41.31 |
3 |
4879 |
买入 |
| 10:11:19 |
41.33 |
2 |
4881 |
卖出 |
| 10:11:43 |
41.3 |
50 |
4931 |
卖出 |
| 10:12:34 |
41.3 |
15 |
4946 |
卖出 |
| 10:12:49 |
41.32 |
2 |
4948 |
买入 |
| 10:12:52 |
41.4 |
15 |
4963 |
买入 |
| 10:13:37 |
41.3 |
105 |
5068 |
卖出 |
| 10:13:46 |
41.29 |
4 |
5072 |
卖出 |
| 10:13:52 |
41.29 |
2 |
5074 |
卖出 |
| 10:13:55 |
41.28 |
129 |
5203 |
卖出 |
| 10:13:58 |
41.28 |
6 |
5209 |
卖出 |
| 10:14:01 |
41.28 |
63 |
5272 |
卖出 |
| 10:14:16 |
41.2 |
10 |
5282 |
卖出 |
| 10:14:22 |
41.27 |
10 |
5292 |
买入 |
| 10:14:25 |
41.27 |
2 |
5294 |
卖出 |
| 10:14:28 |
41.27 |
10 |
5304 |
卖出 |
| 10:14:31 |
41.27 |
27 |
5331 |
卖出 |
| 10:14:37 |
41.2 |
10 |
5341 |
卖出 |
| 10:15:04 |
41.2 |
29 |
5370 |
卖出 |
| 10:15:13 |
41.26 |
2 |
5372 |
买入 |
| 10:16:22 |
41.21 |
2 |
5374 |
卖出 |
| 10:16:34 |
41.2 |
22 |
5396 |
卖出 |
| 10:16:52 |
41.2 |
174 |
5570 |
卖出 |
| 10:16:55 |
41.2 |
1 |
5571 |
卖出 |
| 10:16:58 |
41.18 |
54 |
5625 |
卖出 |
| 10:17:04 |
41.18 |
25 |
5650 |
买入 |
| 10:17:07 |
41.13 |
16 |
5666 |
卖出 |
| 10:17:16 |
41.14 |
8 |
5674 |
买入 |