口子窖[603589]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
74.5 |
1 |
1 |
集合竞价 |
| 09:15:06 |
72.9 |
224 |
224 |
集合竞价 |
| 09:15:12 |
73.33 |
226 |
226 |
集合竞价 |
| 09:24:54 |
73.35 |
347 |
347 |
集合竞价 |
| 09:24:57 |
73.46 |
353 |
353 |
集合竞价 |
| 09:25:00 |
74 |
470 |
470 |
集合竞价 |
| 09:25:05 |
74 |
470 |
940 |
买入 |
| 09:30:00 |
74 |
27 |
967 |
买入 |
| 09:30:03 |
74 |
175 |
1142 |
买入 |
| 09:30:06 |
74.1 |
139 |
1281 |
买入 |
| 09:30:09 |
74.39 |
93 |
1374 |
买入 |
| 09:30:12 |
74.39 |
54 |
1428 |
买入 |
| 09:30:15 |
74.4 |
32 |
1460 |
买入 |
| 09:30:18 |
74.5 |
37 |
1497 |
买入 |
| 09:30:21 |
74.52 |
11 |
1508 |
买入 |
| 09:30:24 |
74.68 |
43 |
1551 |
买入 |
| 09:30:27 |
74.44 |
59 |
1610 |
卖出 |
| 09:30:30 |
74.39 |
42 |
1652 |
卖出 |
| 09:30:33 |
74.33 |
50 |
1702 |
卖出 |
| 09:30:36 |
74.5 |
127 |
1829 |
买入 |
| 09:30:39 |
74.5 |
44 |
1873 |
买入 |
| 09:30:42 |
74.52 |
7 |
1880 |
买入 |
| 09:30:45 |
74.73 |
25 |
1905 |
买入 |
| 09:30:48 |
74.68 |
30 |
1935 |
卖出 |
| 09:30:51 |
74.52 |
54 |
1989 |
卖出 |
| 09:30:54 |
74.46 |
20 |
2009 |
卖出 |
| 09:30:57 |
74.45 |
16 |
2025 |
卖出 |
| 09:31:00 |
74.33 |
53 |
2078 |
卖出 |
| 09:31:03 |
74.4 |
30 |
2108 |
买入 |
| 09:31:06 |
74.48 |
59 |
2167 |
买入 |
| 09:31:09 |
74.26 |
40 |
2207 |
卖出 |
| 09:31:12 |
74.38 |
20 |
2227 |
卖出 |
| 09:31:15 |
74.26 |
26 |
2253 |
卖出 |
| 09:31:18 |
74.18 |
29 |
2282 |
卖出 |
| 09:31:21 |
74.17 |
13 |
2295 |
卖出 |
| 09:31:24 |
74.24 |
19 |
2314 |
买入 |
| 09:31:27 |
74.08 |
142 |
2456 |
卖出 |
| 09:31:30 |
74 |
195 |
2651 |
卖出 |
| 09:31:33 |
73.99 |
78 |
2729 |
买入 |
| 09:31:36 |
73.92 |
71 |
2800 |
卖出 |
| 09:31:39 |
73.99 |
44 |
2844 |
买入 |
| 09:31:42 |
73.99 |
27 |
2871 |
买入 |
| 09:31:45 |
73.98 |
25 |
2896 |
卖出 |
| 09:31:48 |
74.17 |
33 |
2929 |
买入 |
| 09:31:51 |
74.25 |
53 |
2982 |
买入 |
| 09:31:54 |
74.27 |
23 |
3005 |
买入 |
| 09:31:57 |
74.34 |
29 |
3034 |
买入 |
| 09:32:00 |
74.26 |
5 |
3039 |
卖出 |
| 09:32:03 |
74.46 |
50 |
3089 |
买入 |
| 09:32:06 |
74.37 |
53 |
3142 |
卖出 |
| 09:32:09 |
74.49 |
10 |
3152 |
买入 |
| 09:32:12 |
74.55 |
74 |
3226 |
买入 |
| 09:32:15 |
74.7 |
48 |
3274 |
买入 |
| 09:32:18 |
74.64 |
43 |
3317 |
卖出 |
| 09:32:21 |
74.71 |
57 |
3374 |
卖出 |
| 09:32:24 |
74.63 |
35 |
3409 |
卖出 |
| 09:32:27 |
74.78 |
62 |
3471 |
买入 |
| 09:32:30 |
74.57 |
24 |
3495 |
卖出 |
| 09:32:33 |
74.77 |
4 |
3499 |
买入 |
| 09:32:36 |
74.63 |
64 |
3563 |
卖出 |
| 09:32:39 |
74.62 |
14 |
3577 |
卖出 |
| 09:32:42 |
74.64 |
39 |
3616 |
买入 |
| 09:32:45 |
74.61 |
20 |
3636 |
卖出 |
| 09:32:48 |
74.63 |
13 |
3649 |
买入 |
| 09:32:51 |
74.5 |
30 |
3679 |
卖出 |
| 09:32:54 |
74.42 |
11 |
3690 |
卖出 |
| 09:32:57 |
74.5 |
11 |
3701 |
买入 |
| 09:33:00 |
74.4 |
3 |
3704 |
卖出 |
| 09:33:03 |
74.42 |
10 |
3714 |
买入 |
| 09:33:06 |
74.4 |
62 |
3776 |
买入 |
| 09:33:09 |
74.25 |
34 |
3810 |
卖出 |
| 09:33:12 |
74.2 |
73 |
3883 |
卖出 |
| 09:33:15 |
74.24 |
49 |
3932 |
买入 |
| 09:33:18 |
74.2 |
5 |
3937 |
卖出 |
| 09:33:21 |
74.25 |
8 |
3945 |
买入 |
| 09:33:24 |
74.35 |
19 |
3964 |
买入 |
| 09:33:27 |
74.22 |
12 |
3976 |
卖出 |
| 09:33:30 |
74.25 |
15 |
3991 |
买入 |
| 09:33:33 |
74.37 |
5 |
3996 |
买入 |
| 09:33:36 |
74.31 |
58 |
4054 |
卖出 |
| 09:33:39 |
74.36 |
5 |
4059 |
买入 |
| 09:33:42 |
74.36 |
9 |
4068 |
买入 |
| 09:33:45 |
74.46 |
45 |
4113 |
买入 |
| 09:33:48 |
74.37 |
4 |
4117 |
卖出 |
| 09:33:51 |
74.39 |
7 |
4124 |
买入 |
| 09:33:54 |
74.34 |
6 |
4130 |
卖出 |
| 09:33:57 |
74.45 |
2 |
4132 |
买入 |
| 09:34:00 |
74.37 |
34 |
4166 |
卖出 |
| 09:34:03 |
74.27 |
4 |
4170 |
卖出 |
| 09:34:06 |
74.2 |
53 |
4223 |
卖出 |
| 09:34:09 |
74.2 |
10 |
4233 |
卖出 |
| 09:34:12 |
74.2 |
4 |
4237 |
卖出 |
| 09:34:15 |
74.26 |
6 |
4243 |
买入 |
| 09:34:18 |
74.26 |
6 |
4249 |
买入 |
| 09:34:21 |
74.15 |
33 |
4282 |
卖出 |
| 09:34:24 |
74.22 |
16 |
4298 |
买入 |
| 09:34:27 |
74.27 |
4 |
4302 |
买入 |
| 09:34:30 |
74.3 |
5 |
4307 |
买入 |
| 09:34:33 |
74.34 |
28 |
4335 |
买入 |
| 09:34:36 |
74.33 |
70 |
4405 |
卖出 |
| 09:34:39 |
74.36 |
8 |
4413 |
买入 |
| 09:34:42 |
74.3 |
9 |
4422 |
卖出 |
| 09:34:45 |
74.35 |
8 |
4430 |
买入 |
| 09:34:48 |
74.21 |
56 |
4486 |
卖出 |
| 09:34:51 |
74.21 |
7 |
4493 |
卖出 |
| 09:34:54 |
74.21 |
12 |
4505 |
买入 |
| 09:34:57 |
74.21 |
4 |
4509 |
买入 |
| 09:35:00 |
74.2 |
7 |
4516 |
卖出 |
| 09:35:03 |
74.14 |
20 |
4536 |
卖出 |
| 09:35:06 |
74.14 |
31 |
4567 |
卖出 |
| 09:35:09 |
74.18 |
8 |
4575 |
买入 |
| 09:35:12 |
74.22 |
12 |
4587 |
买入 |
| 09:35:15 |
74.25 |
170 |
4757 |
买入 |
| 09:35:18 |
74.28 |
111 |
4868 |
买入 |
| 09:35:21 |
74.3 |
64 |
4932 |
买入 |
| 09:35:24 |
74.26 |
7 |
4939 |
卖出 |
| 09:35:27 |
74.26 |
35 |
4974 |
卖出 |
| 09:35:30 |
74.23 |
37 |
5011 |
卖出 |
| 09:35:33 |
74.3 |
25 |
5036 |
买入 |
| 09:35:36 |
74.3 |
4 |
5040 |
卖出 |
| 09:35:39 |
74.3 |
31 |
5071 |
卖出 |
| 09:35:42 |
74.22 |
47 |
5118 |
卖出 |
| 09:35:45 |
74.3 |
19 |
5137 |
买入 |
| 09:35:48 |
74.22 |
2 |
5139 |
卖出 |
| 09:35:51 |
74.21 |
1 |
5140 |
卖出 |
| 09:35:54 |
74.22 |
4 |
5144 |
买入 |
| 09:35:57 |
74.26 |
5 |
5149 |
买入 |
| 09:36:00 |
74.26 |
3 |
5152 |
卖出 |
| 09:36:03 |
74.22 |
12 |
5164 |
卖出 |
| 09:36:06 |
74.3 |
6 |
5170 |
买入 |
| 09:36:09 |
74.27 |
11 |
5181 |
卖出 |
| 09:36:12 |
74.3 |
53 |
5234 |
买入 |
| 09:36:15 |
74.39 |
27 |
5261 |
买入 |
| 09:36:18 |
74.4 |
6 |
5267 |
买入 |
| 09:36:21 |
74.39 |
7 |
5274 |
卖出 |
| 09:36:24 |
74.32 |
23 |
5297 |
卖出 |
| 09:36:27 |
74.39 |
23 |
5320 |
买入 |
| 09:36:30 |
74.44 |
2 |
5322 |
买入 |
| 09:36:36 |
74.44 |
4 |
5326 |
买入 |
| 09:36:39 |
74.45 |
18 |
5344 |
买入 |
| 09:36:42 |
74.45 |
3 |
5347 |
买入 |
| 09:36:45 |
74.44 |
16 |
5363 |
卖出 |
| 09:36:48 |
74.46 |
5 |
5368 |
买入 |
| 09:36:51 |
74.45 |
19 |
5387 |
卖出 |
| 09:36:54 |
74.45 |
11 |
5398 |
卖出 |
| 09:36:57 |
74.48 |
13 |
5411 |
买入 |
| 09:37:00 |
74.49 |
5 |
5416 |
买入 |
| 09:37:03 |
74.49 |
21 |
5437 |
买入 |
| 09:37:06 |
74.5 |
6 |
5443 |
买入 |
| 09:37:09 |
74.65 |
18 |
5461 |
买入 |
| 09:37:12 |
74.6 |
14 |
5475 |
卖出 |
| 09:37:15 |
74.63 |
6 |
5481 |
买入 |
| 09:37:18 |
74.69 |
18 |
5499 |
买入 |
| 09:37:21 |
74.66 |
6 |
5505 |
卖出 |
| 09:37:24 |
74.72 |
32 |
5537 |
买入 |
| 09:37:27 |
74.7 |
10 |
5547 |
卖出 |
| 09:37:30 |
74.72 |
10 |
5557 |
买入 |
| 09:37:33 |
74.73 |
16 |
5573 |
买入 |
| 09:37:36 |
74.76 |
27 |
5600 |
买入 |
| 09:37:39 |
74.78 |
13 |
5613 |
买入 |
| 09:37:42 |
74.79 |
35 |
5648 |
买入 |
| 09:37:45 |
74.87 |
14 |
5662 |
买入 |
| 09:37:48 |
74.87 |
5 |
5667 |
买入 |
| 09:37:51 |
74.88 |
44 |
5711 |
买入 |
| 09:37:54 |
74.87 |
4 |
5715 |
卖出 |
| 09:37:57 |
74.87 |
7 |
5722 |
买入 |
| 09:38:00 |
74.89 |
11 |
5733 |
买入 |
| 09:38:03 |
74.81 |
6 |
5739 |
卖出 |
| 09:38:06 |
74.81 |
19 |
5758 |
买入 |
| 09:38:09 |
74.77 |
43 |
5801 |
卖出 |
| 09:38:12 |
74.55 |
11 |
5812 |
卖出 |
| 09:38:15 |
74.55 |
19 |
5831 |
卖出 |
| 09:38:18 |
74.55 |
15 |
5846 |
卖出 |
| 09:38:21 |
74.49 |
18 |
5864 |
卖出 |
| 09:38:24 |
74.48 |
17 |
5881 |
卖出 |
| 09:38:27 |
74.48 |
9 |
5890 |
买入 |
| 09:38:30 |
74.55 |
10 |
5900 |
买入 |
| 09:38:33 |
74.55 |
1 |
5901 |
买入 |
| 09:38:36 |
74.5 |
4 |
5905 |
卖出 |
| 09:38:39 |
74.7 |
15 |
5920 |
买入 |
| 09:38:45 |
74.46 |
16 |
5936 |
卖出 |
| 09:38:48 |
74.46 |
28 |
5964 |
卖出 |
| 09:38:51 |
74.42 |
8 |
5972 |
卖出 |
| 09:38:54 |
74.4 |
14 |
5986 |
卖出 |
| 09:38:57 |
74.39 |
8 |
5994 |
买入 |
| 09:39:00 |
74.31 |
8 |
6002 |
买入 |
| 09:39:03 |
74.31 |
17 |
6019 |
买入 |
| 09:39:06 |
74.39 |
4 |
6023 |
买入 |
| 09:39:09 |
74.34 |
12 |
6035 |
卖出 |
| 09:39:12 |
74.39 |
52 |
6087 |
买入 |
| 09:39:15 |
74.39 |
11 |
6098 |
买入 |
| 09:39:18 |
74.39 |
4 |
6102 |
买入 |
| 09:39:21 |
74.42 |
7 |
6109 |
买入 |
| 09:39:24 |
74.42 |
8 |
6117 |
买入 |
| 09:39:27 |
74.42 |
14 |
6131 |
买入 |
| 09:39:30 |
74.41 |
4 |
6135 |
卖出 |
| 09:39:33 |
74.42 |
10 |
6145 |
买入 |
| 09:39:36 |
74.42 |
55 |
6200 |
买入 |
| 09:39:39 |
74.43 |
8 |
6208 |
买入 |
| 09:39:42 |
74.45 |
3 |
6211 |
买入 |
| 09:39:45 |
74.42 |
33 |
6244 |
卖出 |
| 09:39:48 |
74.39 |
4 |
6248 |
卖出 |
| 09:39:51 |
74.39 |
14 |
6262 |
买入 |
| 09:39:54 |
74.35 |
6 |
6268 |
卖出 |
| 09:39:57 |
74.35 |
11 |
6279 |
卖出 |
| 09:40:00 |
74.34 |
12 |
6291 |
卖出 |
| 09:40:03 |
74.3 |
68 |
6359 |
卖出 |
| 09:40:06 |
74.25 |
43 |
6402 |
卖出 |
| 09:40:09 |
74.25 |
7 |
6409 |
买入 |
| 09:40:12 |
74.2 |
25 |
6434 |
卖出 |
| 09:40:15 |
74.24 |
49 |
6483 |
买入 |
| 09:40:18 |
74.21 |
4 |
6487 |
卖出 |
| 09:40:21 |
74.18 |
9 |
6496 |
卖出 |
| 09:40:24 |
74.18 |
6 |
6502 |
买入 |
| 09:40:27 |
74.06 |
29 |
6531 |
卖出 |
| 09:40:30 |
74.2 |
5 |
6536 |
买入 |
| 09:40:33 |
74.05 |
8 |
6544 |
卖出 |
| 09:40:36 |
74.1 |
5 |
6549 |
买入 |
| 09:40:39 |
74.1 |
7 |
6556 |
卖出 |
| 09:40:42 |
74.1 |
9 |
6565 |
卖出 |
| 09:40:45 |
74.23 |
9 |
6574 |
买入 |
| 09:40:48 |
74.12 |
9 |
6583 |
卖出 |
| 09:40:51 |
74.12 |
6 |
6589 |
卖出 |
| 09:40:54 |
74.09 |
20 |
6609 |
卖出 |
| 09:40:57 |
74.06 |
8 |
6617 |
卖出 |
| 09:41:00 |
74.08 |
15 |
6632 |
买入 |
| 09:41:03 |
74.07 |
10 |
6642 |
卖出 |
| 09:41:06 |
74.06 |
10 |
6652 |
卖出 |
| 09:41:09 |
74.03 |
36 |
6688 |
卖出 |
| 09:41:12 |
74.05 |
21 |
6709 |
买入 |
| 09:41:15 |
74.02 |
18 |
6727 |
卖出 |
| 09:41:18 |
74.02 |
32 |
6759 |
买入 |
| 09:41:21 |
74.06 |
78 |
6837 |
买入 |
| 09:41:24 |
74 |
26 |
6863 |
卖出 |
| 09:41:27 |
74 |
60 |
6923 |
买入 |
| 09:41:30 |
74 |
68 |
6991 |
买入 |
| 09:41:33 |
74.01 |
130 |
7121 |
买入 |
| 09:41:36 |
73.98 |
18 |
7139 |
卖出 |
| 09:41:39 |
74.05 |
1 |
7140 |
买入 |
| 09:41:42 |
74.06 |
39 |
7179 |
买入 |
| 09:41:45 |
74.01 |
6 |
7185 |
卖出 |
| 09:41:48 |
74.02 |
15 |
7200 |
买入 |
| 09:41:54 |
74.01 |
10 |
7210 |
卖出 |
| 09:41:57 |
74 |
17 |
7227 |
卖出 |
| 09:42:00 |
73.99 |
6 |
7233 |
卖出 |
| 09:42:03 |
74.01 |
4 |
7237 |
买入 |
| 09:42:06 |
74.01 |
24 |
7261 |
买入 |
| 09:42:09 |
74.01 |
29 |
7290 |
买入 |
| 09:42:12 |
74 |
30 |
7320 |
卖出 |
| 09:42:15 |
74.01 |
25 |
7345 |
买入 |
| 09:42:18 |
74.02 |
7 |
7352 |
买入 |
| 09:42:21 |
74.01 |
18 |
7370 |
卖出 |
| 09:42:24 |
74.13 |
14 |
7384 |
买入 |
| 09:42:27 |
74.12 |
19 |
7403 |
卖出 |
| 09:42:30 |
74.12 |
7 |
7410 |
卖出 |
| 09:42:33 |
74.14 |
7 |
7417 |
买入 |
| 09:42:36 |
74.2 |
15 |
7432 |
买入 |
| 09:42:39 |
74.2 |
1 |
7433 |
卖出 |
| 09:42:42 |
74.21 |
13 |
7446 |
买入 |
| 09:42:45 |
74.11 |
9 |
7455 |
卖出 |
| 09:42:48 |
74.24 |
14 |
7469 |
买入 |
| 09:42:51 |
74.11 |
2 |
7471 |
卖出 |
| 09:42:54 |
74.14 |
5 |
7476 |
买入 |
| 09:42:57 |
74.11 |
5 |
7481 |
卖出 |
| 09:43:00 |
74.11 |
15 |
7496 |
卖出 |
| 09:43:03 |
74.06 |
46 |
7542 |
卖出 |
| 09:43:06 |
74.05 |
14 |
7556 |
卖出 |
| 09:43:09 |
74 |
62 |
7618 |
卖出 |
| 09:43:12 |
74.01 |
14 |
7632 |
买入 |
| 09:43:15 |
73.97 |
4 |
7636 |
卖出 |
| 09:43:18 |
74.04 |
9 |
7645 |
买入 |
| 09:43:21 |
74.06 |
8 |
7653 |
买入 |
| 09:43:24 |
73.97 |
22 |
7675 |
卖出 |
| 09:43:27 |
73.93 |
138 |
7813 |
卖出 |
| 09:43:30 |
73.85 |
167 |
7980 |
卖出 |
| 09:43:33 |
73.89 |
38 |
8018 |
买入 |
| 09:43:39 |
73.9 |
21 |
8039 |
买入 |
| 09:43:42 |
73.9 |
22 |
8061 |
买入 |
| 09:43:45 |
73.89 |
22 |
8083 |
卖出 |
| 09:43:48 |
74.02 |
56 |
8139 |
买入 |
| 09:43:51 |
74.01 |
5 |
8144 |
买入 |
| 09:43:54 |
73.9 |
9 |
8153 |
卖出 |
| 09:43:57 |
73.99 |
3 |
8156 |
买入 |
| 09:44:00 |
73.9 |
6 |
8162 |
卖出 |
| 09:44:03 |
73.89 |
19 |
8181 |
卖出 |
| 09:44:06 |
73.99 |
7 |
8188 |
买入 |
| 09:44:09 |
73.91 |
4 |
8192 |
卖出 |
| 09:44:12 |
73.94 |
4 |
8196 |
买入 |
| 09:44:15 |
73.94 |
11 |
8207 |
买入 |
| 09:44:18 |
73.9 |
21 |
8228 |
卖出 |
| 09:44:21 |
73.99 |
33 |
8261 |
买入 |
| 09:44:24 |
73.9 |
3 |
8264 |
卖出 |
| 09:44:27 |
73.9 |
5 |
8269 |
卖出 |
| 09:44:31 |
73.86 |
14 |
8283 |
卖出 |
| 09:44:33 |
73.83 |
39 |
8322 |
卖出 |
| 09:44:36 |
73.79 |
96 |
8418 |
卖出 |
| 09:44:39 |
73.65 |
34 |
8452 |
卖出 |
| 09:44:42 |
73.74 |
47 |
8499 |
卖出 |
| 09:44:45 |
73.85 |
3 |
8502 |
买入 |
| 09:44:48 |
73.86 |
5 |
8507 |
买入 |