山西汾酒[600809]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
297.18 |
3 |
3 |
集合竞价 |
| 09:15:05 |
297.19 |
4 |
4 |
集合竞价 |
| 09:21:20 |
297.17 |
46 |
46 |
集合竞价 |
| 09:24:02 |
297.19 |
72 |
72 |
集合竞价 |
| 09:24:05 |
297.17 |
72 |
72 |
集合竞价 |
| 09:24:11 |
297.19 |
75 |
75 |
集合竞价 |
| 09:24:17 |
297.17 |
77 |
77 |
集合竞价 |
| 09:25:03 |
297.17 |
114 |
191 |
买入 |
| 09:30:02 |
296.3 |
44 |
235 |
卖出 |
| 09:30:05 |
296.18 |
24 |
259 |
买入 |
| 09:30:08 |
296.18 |
18 |
277 |
买入 |
| 09:30:12 |
296.3 |
34 |
311 |
买入 |
| 09:30:15 |
296.19 |
4 |
315 |
卖出 |
| 09:30:18 |
296.18 |
26 |
341 |
卖出 |
| 09:30:20 |
296.2 |
14 |
355 |
买入 |
| 09:30:23 |
295.53 |
5 |
360 |
卖出 |
| 09:30:26 |
295.53 |
9 |
369 |
卖出 |
| 09:30:29 |
295.53 |
7 |
376 |
卖出 |
| 09:30:32 |
295.53 |
19 |
395 |
买入 |
| 09:30:35 |
296.12 |
9 |
404 |
买入 |
| 09:30:38 |
296.3 |
22 |
426 |
买入 |
| 09:30:41 |
296.88 |
24 |
450 |
买入 |
| 09:30:44 |
296.87 |
9 |
459 |
卖出 |
| 09:30:47 |
296.14 |
4 |
463 |
卖出 |
| 09:30:50 |
296.14 |
2 |
465 |
买入 |
| 09:30:53 |
295.54 |
9 |
474 |
卖出 |
| 09:30:56 |
296.11 |
8 |
482 |
买入 |
| 09:30:59 |
295.51 |
6 |
488 |
卖出 |
| 09:31:02 |
295.23 |
16 |
504 |
卖出 |
| 09:31:05 |
295.03 |
25 |
529 |
卖出 |
| 09:31:08 |
294.57 |
32 |
561 |
卖出 |
| 09:31:11 |
294.56 |
22 |
583 |
卖出 |
| 09:31:14 |
294.82 |
7 |
590 |
买入 |
| 09:31:17 |
294.5 |
25 |
615 |
卖出 |
| 09:31:20 |
294.57 |
14 |
629 |
买入 |
| 09:31:23 |
294.44 |
8 |
637 |
卖出 |
| 09:31:26 |
294.41 |
38 |
675 |
卖出 |
| 09:31:29 |
294.44 |
25 |
700 |
买入 |
| 09:31:32 |
294.33 |
10 |
710 |
卖出 |
| 09:31:35 |
294.39 |
10 |
720 |
买入 |
| 09:31:38 |
294.3 |
13 |
733 |
卖出 |
| 09:31:41 |
294.2 |
16 |
749 |
卖出 |
| 09:31:44 |
294.19 |
16 |
765 |
卖出 |
| 09:31:47 |
294.2 |
15 |
780 |
卖出 |
| 09:31:50 |
294.33 |
12 |
792 |
买入 |
| 09:31:53 |
294.32 |
11 |
803 |
买入 |
| 09:31:56 |
294.4 |
36 |
839 |
买入 |
| 09:31:59 |
294.57 |
21 |
860 |
买入 |
| 09:32:02 |
295 |
9 |
869 |
买入 |
| 09:32:05 |
294.96 |
23 |
892 |
买入 |
| 09:32:08 |
295.03 |
11 |
903 |
买入 |
| 09:32:11 |
295.03 |
3 |
906 |
卖出 |
| 09:32:14 |
295.24 |
5 |
911 |
买入 |
| 09:32:17 |
295.23 |
44 |
955 |
买入 |
| 09:32:20 |
295.22 |
17 |
972 |
卖出 |
| 09:32:23 |
295.22 |
5 |
977 |
卖出 |
| 09:32:26 |
295.03 |
13 |
990 |
卖出 |
| 09:32:29 |
295.01 |
15 |
1005 |
卖出 |
| 09:32:32 |
294.78 |
16 |
1021 |
卖出 |
| 09:32:35 |
294.8 |
11 |
1032 |
买入 |
| 09:32:38 |
294.78 |
10 |
1042 |
卖出 |
| 09:32:41 |
294.65 |
24 |
1066 |
卖出 |
| 09:32:44 |
294.6 |
2 |
1068 |
卖出 |
| 09:32:47 |
294.32 |
33 |
1101 |
卖出 |
| 09:32:50 |
294.21 |
21 |
1122 |
卖出 |
| 09:32:53 |
294.19 |
24 |
1146 |
卖出 |
| 09:32:56 |
294.19 |
11 |
1157 |
买入 |
| 09:32:59 |
294.12 |
43 |
1200 |
卖出 |
| 09:33:02 |
294.07 |
32 |
1232 |
卖出 |
| 09:33:05 |
294.12 |
8 |
1240 |
买入 |
| 09:33:08 |
294.01 |
6 |
1246 |
卖出 |
| 09:33:11 |
293.9 |
57 |
1303 |
卖出 |
| 09:33:14 |
293.9 |
26 |
1329 |
买入 |
| 09:33:17 |
293.5 |
2 |
1331 |
卖出 |
| 09:33:20 |
293.5 |
2 |
1333 |
卖出 |
| 09:33:23 |
293.3 |
6 |
1339 |
卖出 |
| 09:33:26 |
293.31 |
5 |
1344 |
买入 |
| 09:33:29 |
293.3 |
10 |
1354 |
卖出 |
| 09:33:32 |
293.3 |
11 |
1365 |
卖出 |
| 09:33:35 |
293.5 |
14 |
1379 |
买入 |
| 09:33:38 |
293.21 |
15 |
1394 |
卖出 |
| 09:33:41 |
293.5 |
15 |
1409 |
买入 |
| 09:33:44 |
293.5 |
13 |
1422 |
买入 |
| 09:33:47 |
293.53 |
42 |
1464 |
买入 |
| 09:33:50 |
293.85 |
6 |
1470 |
买入 |
| 09:33:53 |
293.6 |
8 |
1478 |
卖出 |
| 09:33:56 |
293.89 |
1 |
1479 |
买入 |
| 09:33:59 |
293.66 |
8 |
1487 |
卖出 |
| 09:34:02 |
293.92 |
8 |
1495 |
买入 |
| 09:34:05 |
293.99 |
2 |
1497 |
买入 |
| 09:34:08 |
293.61 |
23 |
1520 |
卖出 |
| 09:34:11 |
293.52 |
4 |
1524 |
卖出 |
| 09:34:14 |
293.6 |
3 |
1527 |
卖出 |
| 09:34:17 |
293.47 |
27 |
1554 |
卖出 |
| 09:34:20 |
293.18 |
41 |
1595 |
卖出 |
| 09:34:23 |
293.2 |
13 |
1608 |
买入 |
| 09:34:26 |
293.2 |
8 |
1616 |
买入 |
| 09:34:29 |
293.14 |
62 |
1678 |
卖出 |
| 09:34:32 |
293 |
18 |
1696 |
卖出 |
| 09:34:35 |
293 |
12 |
1708 |
卖出 |
| 09:34:38 |
293 |
16 |
1724 |
卖出 |
| 09:34:41 |
293 |
24 |
1748 |
卖出 |
| 09:34:44 |
293 |
26 |
1774 |
买入 |
| 09:34:47 |
292.86 |
14 |
1788 |
卖出 |
| 09:34:50 |
292.9 |
14 |
1802 |
买入 |
| 09:34:53 |
292.8 |
8 |
1810 |
卖出 |
| 09:34:56 |
292.8 |
11 |
1821 |
卖出 |
| 09:34:59 |
292.8 |
25 |
1846 |
卖出 |
| 09:35:02 |
292.86 |
17 |
1863 |
买入 |
| 09:35:05 |
292.89 |
23 |
1886 |
卖出 |
| 09:35:08 |
293.22 |
23 |
1909 |
买入 |
| 09:35:11 |
292.89 |
16 |
1925 |
卖出 |
| 09:35:14 |
293.07 |
6 |
1931 |
买入 |
| 09:35:17 |
292.81 |
49 |
1980 |
卖出 |
| 09:35:20 |
292.89 |
28 |
2008 |
买入 |
| 09:35:23 |
292.9 |
10 |
2018 |
买入 |
| 09:35:26 |
293 |
12 |
2030 |
买入 |
| 09:35:29 |
293.22 |
3 |
2033 |
买入 |
| 09:35:32 |
293.1 |
5 |
2038 |
卖出 |
| 09:35:35 |
293.22 |
5 |
2043 |
买入 |
| 09:35:38 |
293.22 |
13 |
2056 |
卖出 |
| 09:35:41 |
293.22 |
2 |
2058 |
卖出 |
| 09:35:44 |
293.22 |
2 |
2060 |
卖出 |
| 09:35:47 |
293 |
37 |
2097 |
卖出 |
| 09:35:50 |
293 |
4 |
2101 |
卖出 |
| 09:35:53 |
292.73 |
116 |
2217 |
卖出 |
| 09:35:56 |
292.78 |
14 |
2231 |
买入 |
| 09:35:59 |
292.7 |
3 |
2234 |
卖出 |
| 09:36:02 |
292.77 |
5 |
2239 |
买入 |
| 09:36:05 |
292.75 |
10 |
2249 |
卖出 |
| 09:36:08 |
292.77 |
9 |
2258 |
买入 |
| 09:36:11 |
292.71 |
4 |
2262 |
卖出 |
| 09:36:14 |
292.8 |
191 |
2453 |
买入 |
| 09:36:17 |
292.75 |
101 |
2554 |
卖出 |
| 09:36:20 |
292.71 |
9 |
2563 |
卖出 |
| 09:36:23 |
292.77 |
21 |
2584 |
买入 |
| 09:36:26 |
293 |
26 |
2610 |
买入 |
| 09:36:29 |
292.71 |
20 |
2630 |
卖出 |
| 09:36:32 |
292.5 |
74 |
2704 |
卖出 |
| 09:36:35 |
292.35 |
22 |
2726 |
卖出 |
| 09:36:38 |
292.49 |
9 |
2735 |
卖出 |
| 09:36:41 |
292.5 |
14 |
2749 |
买入 |
| 09:36:44 |
292.49 |
36 |
2785 |
卖出 |
| 09:36:47 |
292.35 |
16 |
2801 |
卖出 |
| 09:36:50 |
292.49 |
9 |
2810 |
买入 |
| 09:36:53 |
292.3 |
10 |
2820 |
卖出 |
| 09:36:56 |
292.3 |
5 |
2825 |
买入 |
| 09:36:59 |
292.41 |
16 |
2841 |
买入 |
| 09:37:02 |
292.53 |
33 |
2874 |
买入 |
| 09:37:05 |
292.9 |
23 |
2897 |
买入 |
| 09:37:08 |
292.9 |
4 |
2901 |
买入 |
| 09:37:11 |
292.72 |
21 |
2922 |
卖出 |
| 09:37:14 |
292.9 |
12 |
2934 |
买入 |
| 09:37:17 |
292.74 |
11 |
2945 |
卖出 |
| 09:37:20 |
293 |
6 |
2951 |
买入 |
| 09:37:23 |
292.96 |
10 |
2961 |
卖出 |
| 09:37:26 |
293 |
8 |
2969 |
买入 |
| 09:37:29 |
293.15 |
8 |
2977 |
买入 |
| 09:37:32 |
293.08 |
4 |
2981 |
卖出 |
| 09:37:35 |
293.08 |
12 |
2993 |
卖出 |
| 09:37:38 |
293.2 |
7 |
3000 |
卖出 |
| 09:37:41 |
293.35 |
4 |
3004 |
买入 |
| 09:37:44 |
293.5 |
5 |
3009 |
买入 |
| 09:37:47 |
293.5 |
10 |
3019 |
买入 |
| 09:37:50 |
293.76 |
16 |
3035 |
买入 |
| 09:37:53 |
293.93 |
9 |
3044 |
买入 |
| 09:37:56 |
293.96 |
10 |
3054 |
买入 |
| 09:37:59 |
293.95 |
17 |
3071 |
卖出 |
| 09:38:02 |
293.53 |
8 |
3079 |
卖出 |
| 09:38:05 |
294.01 |
108 |
3187 |
买入 |
| 09:38:08 |
293.83 |
34 |
3221 |
卖出 |
| 09:38:11 |
293.99 |
13 |
3234 |
买入 |
| 09:38:14 |
293.63 |
64 |
3298 |
卖出 |
| 09:38:17 |
293.6 |
8 |
3306 |
卖出 |
| 09:38:20 |
293.62 |
15 |
3321 |
买入 |
| 09:38:23 |
293.58 |
16 |
3337 |
卖出 |
| 09:38:26 |
293.59 |
5 |
3342 |
卖出 |
| 09:38:29 |
293.93 |
11 |
3353 |
买入 |
| 09:38:32 |
293.61 |
5 |
3358 |
卖出 |
| 09:38:38 |
293.62 |
8 |
3366 |
卖出 |
| 09:38:41 |
293.93 |
24 |
3390 |
买入 |
| 09:38:44 |
293.91 |
8 |
3398 |
卖出 |
| 09:38:47 |
293.48 |
38 |
3436 |
卖出 |
| 09:38:50 |
293.33 |
13 |
3449 |
卖出 |
| 09:38:53 |
293.15 |
21 |
3470 |
卖出 |
| 09:38:56 |
293.33 |
6 |
3476 |
买入 |
| 09:38:59 |
293.16 |
15 |
3491 |
卖出 |
| 09:39:02 |
293.62 |
12 |
3503 |
买入 |
| 09:39:05 |
293.33 |
2 |
3505 |
卖出 |
| 09:39:08 |
293.4 |
6 |
3511 |
买入 |
| 09:39:11 |
293.62 |
19 |
3530 |
买入 |
| 09:39:14 |
293.46 |
2 |
3532 |
卖出 |
| 09:39:17 |
293.93 |
13 |
3545 |
买入 |
| 09:39:20 |
293.91 |
2 |
3547 |
卖出 |
| 09:39:23 |
293.46 |
11 |
3558 |
卖出 |
| 09:39:26 |
294 |
8 |
3566 |
买入 |
| 09:39:32 |
294 |
6 |
3572 |
买入 |
| 09:39:35 |
294 |
18 |
3590 |
买入 |
| 09:39:38 |
293.86 |
2 |
3592 |
买入 |
| 09:39:41 |
293.5 |
5 |
3597 |
卖出 |
| 09:39:44 |
293.99 |
10 |
3607 |
买入 |
| 09:39:47 |
293.83 |
21 |
3628 |
卖出 |
| 09:39:50 |
293.5 |
6 |
3634 |
卖出 |
| 09:39:53 |
293.83 |
2 |
3636 |
买入 |
| 09:39:56 |
293.8 |
2 |
3638 |
卖出 |
| 09:39:59 |
293.83 |
2 |
3640 |
买入 |
| 09:40:02 |
293.51 |
10 |
3650 |
卖出 |
| 09:40:08 |
293.5 |
21 |
3671 |
卖出 |
| 09:40:11 |
293.2 |
36 |
3707 |
卖出 |
| 09:40:14 |
293.1 |
24 |
3731 |
卖出 |
| 09:40:17 |
293.47 |
9 |
3740 |
买入 |
| 09:40:20 |
293.45 |
1 |
3741 |
卖出 |
| 09:40:23 |
293.11 |
16 |
3757 |
卖出 |
| 09:40:29 |
293.09 |
7 |
3764 |
卖出 |
| 09:40:32 |
293.09 |
10 |
3774 |
买入 |
| 09:40:35 |
293.03 |
20 |
3794 |
卖出 |
| 09:40:38 |
293.07 |
12 |
3806 |
买入 |
| 09:40:41 |
293.02 |
17 |
3823 |
卖出 |
| 09:40:44 |
293.02 |
3 |
3826 |
卖出 |
| 09:40:47 |
293.01 |
25 |
3851 |
卖出 |
| 09:40:50 |
293.03 |
7 |
3858 |
买入 |
| 09:40:53 |
293.02 |
17 |
3875 |
卖出 |
| 09:40:56 |
293.02 |
6 |
3881 |
买入 |
| 09:40:59 |
293.01 |
7 |
3888 |
卖出 |
| 09:41:02 |
293 |
13 |
3901 |
卖出 |
| 09:41:05 |
293 |
8 |
3909 |
卖出 |
| 09:41:08 |
293.06 |
3 |
3912 |
买入 |
| 09:41:11 |
293.07 |
11 |
3923 |
买入 |
| 09:41:14 |
293.02 |
3 |
3926 |
卖出 |
| 09:41:17 |
293.06 |
5 |
3931 |
买入 |
| 09:41:20 |
293.07 |
15 |
3946 |
买入 |
| 09:41:23 |
293.06 |
23 |
3969 |
卖出 |
| 09:41:27 |
293.07 |
26 |
3995 |
买入 |
| 09:41:29 |
293.07 |
2 |
3997 |
卖出 |
| 09:41:35 |
293.5 |
10 |
4007 |
买入 |
| 09:41:44 |
293.42 |
3 |
4010 |
卖出 |
| 09:41:50 |
293.46 |
9 |
4019 |
买入 |
| 09:41:53 |
293.39 |
3 |
4022 |
卖出 |
| 09:41:56 |
293.14 |
3 |
4025 |
卖出 |
| 09:41:59 |
293.5 |
3 |
4028 |
买入 |
| 09:42:03 |
293.5 |
3 |
4031 |
买入 |
| 09:42:06 |
293.46 |
13 |
4044 |
卖出 |
| 09:42:08 |
293.46 |
16 |
4060 |
卖出 |
| 09:42:11 |
293.42 |
6 |
4066 |
卖出 |
| 09:42:14 |
293.69 |
14 |
4080 |
买入 |
| 09:42:17 |
293.78 |
12 |
4092 |
买入 |
| 09:42:20 |
293.79 |
14 |
4106 |
买入 |
| 09:42:23 |
293.88 |
12 |
4118 |
买入 |
| 09:42:26 |
293.79 |
5 |
4123 |
卖出 |
| 09:42:29 |
294 |
4 |
4127 |
买入 |
| 09:42:32 |
293.99 |
10 |
4137 |
卖出 |
| 09:42:35 |
293.8 |
6 |
4143 |
卖出 |
| 09:42:39 |
293.8 |
7 |
4150 |
买入 |
| 09:42:41 |
293.78 |
10 |
4160 |
卖出 |
| 09:42:44 |
293.69 |
3 |
4163 |
卖出 |
| 09:42:47 |
293.8 |
5 |
4168 |
买入 |
| 09:42:51 |
293.81 |
5 |
4173 |
买入 |
| 09:42:54 |
293.81 |
5 |
4178 |
买入 |
| 09:42:57 |
293.42 |
9 |
4187 |
卖出 |
| 09:42:59 |
293.4 |
1 |
4188 |
卖出 |
| 09:43:03 |
293.78 |
2 |
4190 |
买入 |
| 09:43:06 |
293.4 |
2 |
4192 |
卖出 |
| 09:43:08 |
293.4 |
1 |
4193 |
卖出 |
| 09:43:12 |
293.71 |
3 |
4196 |
买入 |
| 09:43:15 |
293.71 |
3 |
4199 |
买入 |
| 09:43:17 |
293.59 |
4 |
4203 |
卖出 |
| 09:43:23 |
293.79 |
5 |
4208 |
买入 |
| 09:43:27 |
293.79 |
3 |
4211 |
买入 |
| 09:43:29 |
293.45 |
2 |
4213 |
卖出 |
| 09:43:33 |
293.45 |
5 |
4218 |
卖出 |
| 09:43:36 |
293.81 |
8 |
4226 |
买入 |
| 09:43:39 |
293.75 |
2 |
4228 |
卖出 |
| 09:43:41 |
294 |
9 |
4237 |
买入 |
| 09:43:45 |
293.81 |
1 |
4238 |
卖出 |
| 09:43:48 |
293.88 |
3 |
4241 |
买入 |
| 09:43:50 |
293.44 |
7 |
4248 |
卖出 |
| 09:43:53 |
293.88 |
2 |
4250 |
买入 |
| 09:43:56 |
293.88 |
5 |
4255 |
卖出 |
| 09:43:59 |
294 |
5 |
4260 |
买入 |
| 09:44:05 |
293.99 |
5 |
4265 |
买入 |
| 09:44:09 |
293.88 |
4 |
4269 |
卖出 |
| 09:44:11 |
294 |
1 |
4270 |
买入 |
| 09:44:14 |
294 |
34 |
4304 |
买入 |
| 09:44:20 |
294 |
5 |
4309 |
买入 |
| 09:44:24 |
294.01 |
18 |
4327 |
买入 |
| 09:44:27 |
294 |
11 |
4338 |
卖出 |
| 09:44:30 |
294.01 |
8 |
4346 |
买入 |
| 09:44:33 |
293.41 |
30 |
4376 |
卖出 |
| 09:44:35 |
293.4 |
32 |
4408 |
卖出 |
| 09:44:38 |
293.98 |
10 |
4418 |
买入 |
| 09:44:44 |
293.54 |
2 |
4420 |
卖出 |
| 09:44:48 |
293.4 |
12 |
4432 |
卖出 |
| 09:44:50 |
293.93 |
3 |
4435 |
买入 |
| 09:44:54 |
293.93 |
5 |
4440 |
买入 |
| 09:44:56 |
293.54 |
2 |
4442 |
卖出 |
| 09:44:59 |
293.41 |
17 |
4459 |
买入 |
| 09:45:03 |
293.8 |
8 |
4467 |
买入 |
| 09:45:12 |
293.89 |
5 |
4472 |
买入 |
| 09:45:14 |
293.55 |
1 |
4473 |
卖出 |
| 09:45:18 |
293.54 |
6 |
4479 |
卖出 |