酒鬼酒[000799]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
174.79 |
8 |
8 |
集合竞价 |
| 09:15:27 |
174.77 |
8 |
8 |
集合竞价 |
| 09:15:36 |
174.76 |
8 |
8 |
集合竞价 |
| 09:15:45 |
174.75 |
8 |
8 |
集合竞价 |
| 09:16:03 |
174.5 |
10 |
10 |
集合竞价 |
| 09:19:12 |
174.49 |
13 |
13 |
集合竞价 |
| 09:19:21 |
174.4 |
13 |
13 |
集合竞价 |
| 09:19:30 |
174.49 |
14 |
14 |
集合竞价 |
| 09:19:39 |
174.4 |
13 |
13 |
集合竞价 |
| 09:19:48 |
174.48 |
14 |
14 |
集合竞价 |
| 09:19:57 |
174.4 |
13 |
13 |
集合竞价 |
| 09:20:09 |
174.39 |
14 |
14 |
集合竞价 |
| 09:20:18 |
173 |
18 |
18 |
集合竞价 |
| 09:22:24 |
173.01 |
66 |
66 |
集合竞价 |
| 09:25:00 |
173.01 |
211 |
277 |
卖出 |
| 09:30:00 |
173.01 |
23 |
300 |
卖出 |
| 09:30:03 |
173.03 |
156 |
456 |
买入 |
| 09:30:06 |
173.04 |
80 |
536 |
卖出 |
| 09:30:09 |
173.01 |
113 |
649 |
卖出 |
| 09:30:12 |
173.05 |
49 |
698 |
买入 |
| 09:30:15 |
173.1 |
119 |
817 |
买入 |
| 09:30:18 |
173.14 |
28 |
845 |
买入 |
| 09:30:21 |
173.18 |
15 |
860 |
买入 |
| 09:30:24 |
173.73 |
24 |
884 |
买入 |
| 09:30:27 |
173.75 |
24 |
908 |
买入 |
| 09:30:30 |
173.75 |
29 |
937 |
买入 |
| 09:30:33 |
173.75 |
24 |
961 |
买入 |
| 09:30:36 |
173.84 |
46 |
1007 |
买入 |
| 09:30:39 |
174.39 |
11 |
1018 |
买入 |
| 09:30:42 |
173.88 |
25 |
1043 |
卖出 |
| 09:30:45 |
174.47 |
7 |
1050 |
买入 |
| 09:30:48 |
174.38 |
18 |
1068 |
卖出 |
| 09:30:51 |
174.36 |
5 |
1073 |
卖出 |
| 09:30:54 |
174 |
124 |
1197 |
卖出 |
| 09:30:57 |
173.68 |
27 |
1224 |
卖出 |
| 09:31:00 |
173.7 |
60 |
1284 |
买入 |
| 09:31:03 |
173.37 |
13 |
1297 |
卖出 |
| 09:31:06 |
173.96 |
22 |
1319 |
买入 |
| 09:31:09 |
173.22 |
33 |
1352 |
卖出 |
| 09:31:12 |
173.62 |
23 |
1375 |
买入 |
| 09:31:15 |
173.41 |
23 |
1398 |
卖出 |
| 09:31:18 |
173.42 |
9 |
1407 |
买入 |
| 09:31:21 |
173.41 |
60 |
1467 |
卖出 |
| 09:31:24 |
173.5 |
38 |
1505 |
买入 |
| 09:31:27 |
173.27 |
21 |
1526 |
卖出 |
| 09:31:30 |
173.27 |
10 |
1536 |
卖出 |
| 09:31:33 |
173.34 |
9 |
1545 |
买入 |
| 09:31:36 |
173.22 |
51 |
1596 |
卖出 |
| 09:31:39 |
173.28 |
21 |
1617 |
买入 |
| 09:31:42 |
173.27 |
2 |
1619 |
卖出 |
| 09:31:45 |
173.25 |
24 |
1643 |
卖出 |
| 09:31:48 |
173.22 |
17 |
1660 |
卖出 |
| 09:31:51 |
173.2 |
16 |
1676 |
卖出 |
| 09:31:54 |
173.2 |
13 |
1689 |
买入 |
| 09:31:57 |
173.05 |
5 |
1694 |
卖出 |
| 09:32:00 |
173.05 |
11 |
1705 |
卖出 |
| 09:32:03 |
173.05 |
75 |
1780 |
买入 |
| 09:32:06 |
173.5 |
120 |
1900 |
买入 |
| 09:32:09 |
173.08 |
40 |
1940 |
卖出 |
| 09:32:12 |
173.13 |
21 |
1961 |
卖出 |
| 09:32:15 |
173.7 |
67 |
2028 |
买入 |
| 09:32:18 |
173.87 |
16 |
2044 |
买入 |
| 09:32:21 |
173.8 |
52 |
2096 |
卖出 |
| 09:32:24 |
173.9 |
7 |
2103 |
买入 |
| 09:32:27 |
173.9 |
23 |
2126 |
买入 |
| 09:32:30 |
173.9 |
13 |
2139 |
买入 |
| 09:32:33 |
173.9 |
4 |
2143 |
卖出 |
| 09:32:36 |
173.8 |
42 |
2185 |
卖出 |
| 09:32:39 |
173.99 |
12 |
2197 |
买入 |
| 09:32:42 |
173.99 |
131 |
2328 |
买入 |
| 09:32:45 |
173.87 |
7 |
2335 |
卖出 |
| 09:32:48 |
173.87 |
10 |
2345 |
卖出 |
| 09:32:51 |
173.8 |
26 |
2371 |
卖出 |
| 09:32:54 |
173.87 |
12 |
2383 |
买入 |
| 09:32:57 |
173.68 |
6 |
2389 |
卖出 |
| 09:33:00 |
173.68 |
4 |
2393 |
卖出 |
| 09:33:03 |
173.85 |
8 |
2401 |
买入 |
| 09:33:06 |
173.58 |
2 |
2403 |
卖出 |
| 09:33:09 |
173.5 |
37 |
2440 |
卖出 |
| 09:33:12 |
173.5 |
11 |
2451 |
卖出 |
| 09:33:15 |
173.34 |
8 |
2459 |
卖出 |
| 09:33:18 |
173.1 |
28 |
2487 |
卖出 |
| 09:33:21 |
173.3 |
10 |
2497 |
买入 |
| 09:33:24 |
173.03 |
26 |
2523 |
卖出 |
| 09:33:27 |
173.02 |
7 |
2530 |
卖出 |
| 09:33:30 |
173.01 |
14 |
2544 |
卖出 |
| 09:33:33 |
172.94 |
162 |
2706 |
卖出 |
| 09:33:36 |
172.71 |
11 |
2717 |
卖出 |
| 09:33:39 |
172.64 |
11 |
2728 |
卖出 |
| 09:33:42 |
172.7 |
6 |
2734 |
买入 |
| 09:33:45 |
172.64 |
15 |
2749 |
卖出 |
| 09:33:48 |
172.59 |
4 |
2753 |
卖出 |
| 09:33:51 |
172.58 |
7 |
2760 |
卖出 |
| 09:33:54 |
172.55 |
4 |
2764 |
卖出 |
| 09:33:57 |
173 |
198 |
2962 |
买入 |
| 09:34:00 |
173 |
75 |
3037 |
买入 |
| 09:34:03 |
172.9 |
11 |
3048 |
卖出 |
| 09:34:06 |
172.9 |
13 |
3061 |
卖出 |
| 09:34:09 |
172.9 |
19 |
3080 |
卖出 |
| 09:34:12 |
172.9 |
16 |
3096 |
买入 |
| 09:34:15 |
172.72 |
8 |
3104 |
卖出 |
| 09:34:18 |
172.7 |
23 |
3127 |
卖出 |
| 09:34:21 |
172.63 |
5 |
3132 |
卖出 |
| 09:34:24 |
172.6 |
6 |
3138 |
卖出 |
| 09:34:27 |
172.55 |
28 |
3166 |
卖出 |
| 09:34:30 |
172.4 |
110 |
3276 |
卖出 |
| 09:34:33 |
172.5 |
74 |
3350 |
买入 |
| 09:34:36 |
172.13 |
24 |
3374 |
卖出 |
| 09:34:39 |
172.2 |
15 |
3389 |
买入 |
| 09:34:42 |
172.13 |
45 |
3434 |
卖出 |
| 09:34:45 |
172.13 |
68 |
3502 |
买入 |
| 09:34:48 |
172.13 |
81 |
3583 |
卖出 |
| 09:34:51 |
172.13 |
44 |
3627 |
卖出 |
| 09:34:54 |
172.13 |
33 |
3660 |
卖出 |
| 09:34:57 |
172.16 |
9 |
3669 |
买入 |
| 09:35:00 |
172.55 |
46 |
3715 |
买入 |
| 09:35:03 |
172.51 |
6 |
3721 |
卖出 |
| 09:35:06 |
172.57 |
17 |
3738 |
买入 |
| 09:35:09 |
172.57 |
11 |
3749 |
买入 |
| 09:35:12 |
172.6 |
45 |
3794 |
买入 |
| 09:35:15 |
173 |
19 |
3813 |
买入 |
| 09:35:18 |
172.76 |
9 |
3822 |
卖出 |
| 09:35:21 |
172.76 |
3 |
3825 |
卖出 |
| 09:35:24 |
172.8 |
4 |
3829 |
买入 |
| 09:35:27 |
172.94 |
6 |
3835 |
买入 |
| 09:35:30 |
172.88 |
13 |
3848 |
卖出 |
| 09:35:33 |
172.94 |
4 |
3852 |
买入 |
| 09:35:36 |
172.94 |
4 |
3856 |
买入 |
| 09:35:39 |
172.92 |
2 |
3858 |
卖出 |
| 09:35:42 |
172.94 |
22 |
3880 |
买入 |
| 09:35:45 |
172.94 |
21 |
3901 |
买入 |
| 09:35:48 |
172.92 |
4 |
3905 |
卖出 |
| 09:35:51 |
172.92 |
9 |
3914 |
买入 |
| 09:35:54 |
172.79 |
5 |
3919 |
卖出 |
| 09:35:57 |
172.8 |
4 |
3923 |
买入 |
| 09:36:00 |
172.82 |
7 |
3930 |
买入 |
| 09:36:03 |
172.9 |
10 |
3940 |
买入 |
| 09:36:06 |
172.94 |
11 |
3951 |
买入 |
| 09:36:09 |
173.01 |
70 |
4021 |
买入 |
| 09:36:12 |
173.15 |
9 |
4030 |
买入 |
| 09:36:15 |
173.01 |
6 |
4036 |
卖出 |
| 09:36:18 |
173.15 |
3 |
4039 |
买入 |
| 09:36:21 |
173.03 |
9 |
4048 |
卖出 |
| 09:36:24 |
173.05 |
5 |
4053 |
买入 |
| 09:36:27 |
173.38 |
6 |
4059 |
买入 |
| 09:36:30 |
173.15 |
2 |
4061 |
卖出 |
| 09:36:33 |
173.15 |
1 |
4062 |
买入 |
| 09:36:36 |
173.18 |
7 |
4069 |
买入 |
| 09:36:39 |
173.15 |
1 |
4070 |
卖出 |
| 09:36:42 |
173.31 |
3 |
4073 |
卖出 |
| 09:36:45 |
173.18 |
8 |
4081 |
卖出 |
| 09:36:48 |
173.19 |
4 |
4085 |
买入 |
| 09:36:51 |
173.19 |
23 |
4108 |
买入 |
| 09:36:57 |
173.16 |
14 |
4122 |
卖出 |
| 09:37:00 |
173.31 |
7 |
4129 |
买入 |
| 09:37:03 |
173.31 |
9 |
4138 |
买入 |
| 09:37:06 |
173.2 |
9 |
4147 |
卖出 |
| 09:37:09 |
173.2 |
3 |
4150 |
买入 |
| 09:37:12 |
173.39 |
57 |
4207 |
买入 |
| 09:37:15 |
173.39 |
11 |
4218 |
买入 |
| 09:37:18 |
173.5 |
23 |
4241 |
买入 |
| 09:37:24 |
173.51 |
7 |
4248 |
买入 |
| 09:37:27 |
173.5 |
1 |
4249 |
卖出 |
| 09:37:30 |
173.73 |
2 |
4251 |
买入 |
| 09:37:33 |
173.71 |
7 |
4258 |
买入 |
| 09:37:36 |
173.71 |
5 |
4263 |
买入 |
| 09:37:39 |
173.73 |
7 |
4270 |
买入 |
| 09:37:42 |
173.71 |
11 |
4281 |
卖出 |
| 09:37:45 |
173.73 |
5 |
4286 |
买入 |
| 09:37:48 |
173.79 |
10 |
4296 |
买入 |
| 09:37:51 |
173.88 |
18 |
4314 |
买入 |
| 09:37:54 |
173.83 |
66 |
4380 |
卖出 |
| 09:37:57 |
174.18 |
13 |
4393 |
买入 |
| 09:38:00 |
174.18 |
2 |
4395 |
买入 |
| 09:38:03 |
173.89 |
13 |
4408 |
卖出 |
| 09:38:06 |
174.17 |
7 |
4415 |
买入 |
| 09:38:09 |
173.91 |
9 |
4424 |
买入 |
| 09:38:12 |
173.91 |
7 |
4431 |
买入 |
| 09:38:15 |
173.91 |
27 |
4458 |
买入 |
| 09:38:18 |
173.88 |
9 |
4467 |
卖出 |
| 09:38:21 |
173.8 |
8 |
4475 |
卖出 |
| 09:38:24 |
173.91 |
3 |
4478 |
买入 |
| 09:38:27 |
173.85 |
5 |
4483 |
买入 |
| 09:38:30 |
173.78 |
15 |
4498 |
卖出 |
| 09:38:33 |
173.85 |
10 |
4508 |
买入 |
| 09:38:36 |
173.7 |
6 |
4514 |
卖出 |
| 09:38:39 |
173.78 |
4 |
4518 |
买入 |
| 09:38:42 |
173.68 |
13 |
4531 |
卖出 |
| 09:38:45 |
173.62 |
3 |
4534 |
卖出 |
| 09:38:48 |
173.5 |
7 |
4541 |
卖出 |
| 09:38:51 |
173.67 |
16 |
4557 |
买入 |
| 09:38:54 |
173.48 |
11 |
4568 |
卖出 |
| 09:38:57 |
173.66 |
3 |
4571 |
买入 |
| 09:39:00 |
173.47 |
6 |
4577 |
卖出 |
| 09:39:03 |
173.4 |
5 |
4582 |
卖出 |
| 09:39:06 |
173.46 |
17 |
4599 |
买入 |
| 09:39:09 |
173.39 |
7 |
4606 |
卖出 |
| 09:39:12 |
173.4 |
13 |
4619 |
买入 |
| 09:39:15 |
173.5 |
9 |
4628 |
买入 |
| 09:39:18 |
173.5 |
10 |
4638 |
卖出 |
| 09:39:21 |
173.5 |
5 |
4643 |
卖出 |
| 09:39:24 |
173.5 |
8 |
4651 |
卖出 |
| 09:39:27 |
173.6 |
5 |
4656 |
买入 |
| 09:39:30 |
173.64 |
4 |
4660 |
买入 |
| 09:39:33 |
173.6 |
10 |
4670 |
卖出 |
| 09:39:36 |
173.66 |
7 |
4677 |
买入 |
| 09:39:39 |
173.7 |
9 |
4686 |
买入 |
| 09:39:42 |
173.7 |
1 |
4687 |
买入 |
| 09:39:45 |
173.61 |
2 |
4689 |
卖出 |
| 09:39:48 |
173.76 |
3 |
4692 |
买入 |
| 09:39:51 |
173.65 |
3 |
4695 |
卖出 |
| 09:39:54 |
173.65 |
2 |
4697 |
买入 |
| 09:39:57 |
173.76 |
13 |
4710 |
买入 |
| 09:40:00 |
173.65 |
2 |
4712 |
卖出 |
| 09:40:03 |
173.62 |
20 |
4732 |
卖出 |
| 09:40:06 |
173.4 |
92 |
4824 |
卖出 |
| 09:40:09 |
173.16 |
44 |
4868 |
卖出 |
| 09:40:12 |
173.12 |
6 |
4874 |
卖出 |
| 09:40:15 |
173.08 |
1 |
4875 |
卖出 |
| 09:40:18 |
173.1 |
9 |
4884 |
买入 |
| 09:40:21 |
173.07 |
5 |
4889 |
卖出 |
| 09:40:24 |
173.02 |
32 |
4921 |
卖出 |
| 09:40:27 |
173 |
4 |
4925 |
卖出 |
| 09:40:30 |
173 |
46 |
4971 |
卖出 |
| 09:40:33 |
172.95 |
1 |
4972 |
卖出 |
| 09:40:36 |
172.94 |
5 |
4977 |
卖出 |
| 09:40:39 |
172.94 |
6 |
4983 |
卖出 |
| 09:40:42 |
172.92 |
7 |
4990 |
卖出 |
| 09:40:45 |
172.92 |
6 |
4996 |
卖出 |
| 09:40:48 |
172.94 |
6 |
5002 |
买入 |
| 09:40:51 |
172.88 |
3 |
5005 |
卖出 |
| 09:40:54 |
172.92 |
8 |
5013 |
买入 |
| 09:40:57 |
172.88 |
11 |
5024 |
卖出 |
| 09:41:00 |
173.08 |
80 |
5104 |
买入 |
| 09:41:03 |
173.08 |
22 |
5126 |
买入 |
| 09:41:06 |
173.16 |
5 |
5131 |
买入 |
| 09:41:09 |
173.16 |
10 |
5141 |
买入 |
| 09:41:15 |
173.24 |
6 |
5147 |
买入 |
| 09:41:18 |
173.23 |
7 |
5154 |
买入 |
| 09:41:21 |
173.3 |
5 |
5159 |
买入 |
| 09:41:24 |
173.23 |
4 |
5163 |
卖出 |
| 09:41:27 |
173.25 |
1 |
5164 |
买入 |
| 09:41:30 |
173.22 |
7 |
5171 |
卖出 |
| 09:41:33 |
173.2 |
94 |
5265 |
卖出 |
| 09:41:36 |
173.25 |
8 |
5273 |
买入 |
| 09:41:39 |
173.2 |
2 |
5275 |
卖出 |
| 09:41:42 |
173.19 |
7 |
5282 |
卖出 |
| 09:41:45 |
173.08 |
3 |
5285 |
卖出 |
| 09:41:48 |
173.2 |
3 |
5288 |
卖出 |
| 09:41:51 |
173.16 |
23 |
5311 |
卖出 |
| 09:41:54 |
173 |
5 |
5316 |
卖出 |
| 09:41:57 |
172.9 |
5 |
5321 |
卖出 |
| 09:42:03 |
173 |
1 |
5322 |
卖出 |
| 09:42:06 |
173 |
6 |
5328 |
卖出 |
| 09:42:09 |
173.11 |
2 |
5330 |
买入 |
| 09:42:12 |
173 |
4 |
5334 |
卖出 |
| 09:42:15 |
173.15 |
10 |
5344 |
买入 |
| 09:42:18 |
173.11 |
11 |
5355 |
卖出 |
| 09:42:21 |
173.2 |
55 |
5410 |
买入 |
| 09:42:24 |
173.3 |
183 |
5593 |
买入 |
| 09:42:27 |
173.27 |
15 |
5608 |
卖出 |
| 09:42:30 |
173.5 |
2 |
5610 |
买入 |
| 09:42:33 |
173.45 |
3 |
5613 |
卖出 |
| 09:42:36 |
173.5 |
7 |
5620 |
买入 |
| 09:42:39 |
173.46 |
22 |
5642 |
卖出 |
| 09:42:42 |
173.5 |
3 |
5645 |
卖出 |
| 09:42:45 |
173.49 |
1 |
5646 |
卖出 |
| 09:42:48 |
173.5 |
1 |
5647 |
买入 |
| 09:42:51 |
173.49 |
16 |
5663 |
卖出 |
| 09:42:54 |
173.5 |
36 |
5699 |
买入 |
| 09:42:57 |
173.5 |
2 |
5701 |
买入 |
| 09:43:00 |
173.19 |
56 |
5757 |
卖出 |
| 09:43:03 |
173.19 |
2 |
5759 |
买入 |
| 09:43:09 |
173.08 |
1 |
5760 |
卖出 |
| 09:43:12 |
173.08 |
9 |
5769 |
卖出 |
| 09:43:15 |
173.19 |
5 |
5774 |
买入 |
| 09:43:18 |
173.05 |
5 |
5779 |
卖出 |
| 09:43:21 |
173.05 |
1 |
5780 |
卖出 |
| 09:43:24 |
173 |
65 |
5845 |
卖出 |
| 09:43:27 |
173 |
5 |
5850 |
买入 |
| 09:43:30 |
172.89 |
21 |
5871 |
卖出 |
| 09:43:33 |
172.88 |
4 |
5875 |
卖出 |
| 09:43:36 |
172.9 |
2 |
5877 |
买入 |
| 09:43:39 |
172.88 |
9 |
5886 |
卖出 |
| 09:43:42 |
172.89 |
9 |
5895 |
买入 |
| 09:43:45 |
172.9 |
13 |
5908 |
买入 |
| 09:43:48 |
172.89 |
5 |
5913 |
卖出 |
| 09:43:51 |
172.88 |
10 |
5923 |
卖出 |
| 09:43:54 |
172.9 |
8 |
5931 |
买入 |
| 09:43:57 |
172.88 |
3 |
5934 |
卖出 |
| 09:44:00 |
172.87 |
2 |
5936 |
卖出 |
| 09:44:03 |
172.9 |
14 |
5950 |
买入 |
| 09:44:06 |
172.85 |
15 |
5965 |
卖出 |
| 09:44:09 |
172.9 |
18 |
5983 |
买入 |
| 09:44:15 |
172.8 |
35 |
6018 |
卖出 |
| 09:44:18 |
172.7 |
25 |
6043 |
卖出 |
| 09:44:21 |
172.71 |
15 |
6058 |
买入 |
| 09:44:24 |
172.69 |
7 |
6065 |
卖出 |
| 09:44:27 |
172.63 |
7 |
6072 |
卖出 |
| 09:44:30 |
172.69 |
1 |
6073 |
买入 |