金徽酒[603919]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.96 |
43 |
43 |
集合竞价 |
| 09:15:06 |
32.95 |
52 |
52 |
集合竞价 |
| 09:22:15 |
32.6 |
136 |
136 |
集合竞价 |
| 09:23:24 |
32.61 |
166 |
166 |
集合竞价 |
| 09:25:05 |
32.61 |
317 |
483 |
卖出 |
| 09:30:00 |
32.61 |
12 |
495 |
卖出 |
| 09:30:03 |
32.62 |
89 |
584 |
卖出 |
| 09:30:06 |
32.65 |
106 |
690 |
买入 |
| 09:30:09 |
32.58 |
159 |
849 |
卖出 |
| 09:30:12 |
32.59 |
22 |
871 |
买入 |
| 09:30:15 |
32.67 |
3 |
874 |
买入 |
| 09:30:18 |
32.67 |
2 |
876 |
卖出 |
| 09:30:21 |
32.59 |
24 |
900 |
卖出 |
| 09:30:24 |
32.6 |
1 |
901 |
卖出 |
| 09:30:27 |
32.65 |
9 |
910 |
卖出 |
| 09:30:30 |
32.7 |
8 |
918 |
买入 |
| 09:30:33 |
32.7 |
10 |
928 |
买入 |
| 09:30:36 |
32.65 |
27 |
955 |
卖出 |
| 09:30:39 |
32.76 |
14 |
969 |
买入 |
| 09:30:42 |
32.76 |
5 |
974 |
买入 |
| 09:30:45 |
32.78 |
7 |
981 |
买入 |
| 09:30:48 |
32.79 |
52 |
1033 |
买入 |
| 09:30:51 |
32.79 |
2 |
1035 |
买入 |
| 09:30:54 |
32.88 |
17 |
1052 |
买入 |
| 09:30:57 |
32.88 |
16 |
1068 |
买入 |
| 09:31:00 |
32.88 |
14 |
1082 |
卖出 |
| 09:31:03 |
32.93 |
15 |
1097 |
买入 |
| 09:31:06 |
32.93 |
1 |
1098 |
卖出 |
| 09:31:09 |
32.85 |
127 |
1225 |
卖出 |
| 09:31:12 |
32.79 |
20 |
1245 |
卖出 |
| 09:31:15 |
32.78 |
62 |
1307 |
卖出 |
| 09:31:18 |
32.7 |
40 |
1347 |
卖出 |
| 09:31:21 |
32.7 |
7 |
1354 |
卖出 |
| 09:31:24 |
32.7 |
7 |
1361 |
卖出 |
| 09:31:27 |
32.7 |
10 |
1371 |
买入 |
| 09:31:30 |
32.65 |
20 |
1391 |
卖出 |
| 09:31:33 |
32.67 |
21 |
1412 |
买入 |
| 09:31:36 |
32.65 |
41 |
1453 |
卖出 |
| 09:31:39 |
32.66 |
36 |
1489 |
买入 |
| 09:31:42 |
32.65 |
52 |
1541 |
卖出 |
| 09:31:45 |
32.66 |
16 |
1557 |
卖出 |
| 09:31:48 |
32.67 |
14 |
1571 |
买入 |
| 09:31:51 |
32.66 |
81 |
1652 |
卖出 |
| 09:31:54 |
32.65 |
34 |
1686 |
卖出 |
| 09:31:57 |
32.65 |
20 |
1706 |
卖出 |
| 09:32:00 |
32.65 |
1 |
1707 |
买入 |
| 09:32:03 |
32.65 |
78 |
1785 |
买入 |
| 09:32:06 |
32.65 |
15 |
1800 |
买入 |
| 09:32:09 |
32.66 |
11 |
1811 |
买入 |
| 09:32:12 |
32.67 |
2 |
1813 |
买入 |
| 09:32:18 |
32.76 |
17 |
1830 |
买入 |
| 09:32:21 |
32.79 |
3 |
1833 |
买入 |
| 09:32:24 |
32.8 |
3 |
1836 |
买入 |
| 09:32:27 |
32.79 |
6 |
1842 |
卖出 |
| 09:32:30 |
32.79 |
1 |
1843 |
买入 |
| 09:32:33 |
32.77 |
21 |
1864 |
卖出 |
| 09:32:36 |
32.79 |
18 |
1882 |
买入 |
| 09:32:39 |
32.78 |
10 |
1892 |
卖出 |
| 09:32:42 |
32.78 |
1 |
1893 |
卖出 |
| 09:32:45 |
32.89 |
43 |
1936 |
买入 |
| 09:32:48 |
32.87 |
4 |
1940 |
卖出 |
| 09:32:51 |
32.86 |
1 |
1941 |
卖出 |
| 09:32:54 |
32.88 |
12 |
1953 |
买入 |
| 09:33:00 |
32.86 |
1 |
1954 |
卖出 |
| 09:33:03 |
32.8 |
2 |
1956 |
卖出 |
| 09:33:06 |
32.8 |
5 |
1961 |
卖出 |
| 09:33:09 |
32.78 |
23 |
1984 |
卖出 |
| 09:33:12 |
32.76 |
33 |
2017 |
卖出 |
| 09:33:15 |
32.75 |
12 |
2029 |
卖出 |
| 09:33:21 |
32.75 |
37 |
2066 |
买入 |
| 09:33:24 |
32.75 |
45 |
2111 |
卖出 |
| 09:33:27 |
32.74 |
22 |
2133 |
卖出 |
| 09:33:30 |
32.74 |
1 |
2134 |
买入 |
| 09:33:36 |
32.74 |
20 |
2154 |
买入 |
| 09:33:39 |
32.74 |
1 |
2155 |
卖出 |
| 09:33:42 |
32.7 |
15 |
2170 |
卖出 |
| 09:33:45 |
32.73 |
10 |
2180 |
买入 |
| 09:33:48 |
32.7 |
31 |
2211 |
买入 |
| 09:33:51 |
32.75 |
8 |
2219 |
买入 |
| 09:33:54 |
32.73 |
1 |
2220 |
卖出 |
| 09:33:57 |
32.73 |
24 |
2244 |
卖出 |
| 09:34:00 |
32.73 |
22 |
2266 |
卖出 |
| 09:34:03 |
32.74 |
5 |
2271 |
卖出 |
| 09:34:06 |
32.76 |
5 |
2276 |
买入 |
| 09:34:12 |
32.73 |
4 |
2280 |
卖出 |
| 09:34:18 |
32.76 |
14 |
2294 |
买入 |
| 09:34:21 |
32.75 |
4 |
2298 |
卖出 |
| 09:34:24 |
32.7 |
11 |
2309 |
卖出 |
| 09:34:33 |
32.73 |
20 |
2329 |
卖出 |
| 09:34:36 |
32.7 |
10 |
2339 |
卖出 |
| 09:34:42 |
32.7 |
2 |
2341 |
卖出 |
| 09:34:45 |
32.7 |
14 |
2355 |
卖出 |
| 09:34:48 |
32.7 |
18 |
2373 |
卖出 |
| 09:34:51 |
32.73 |
7 |
2380 |
买入 |
| 09:34:54 |
32.7 |
14 |
2394 |
卖出 |
| 09:34:57 |
32.69 |
1 |
2395 |
卖出 |
| 09:35:00 |
32.66 |
38 |
2433 |
卖出 |
| 09:35:03 |
32.66 |
10 |
2443 |
卖出 |
| 09:35:06 |
32.69 |
1 |
2444 |
买入 |
| 09:35:09 |
32.7 |
29 |
2473 |
买入 |
| 09:35:12 |
32.7 |
3 |
2476 |
买入 |
| 09:35:18 |
32.66 |
10 |
2486 |
卖出 |
| 09:35:21 |
32.7 |
3 |
2489 |
买入 |
| 09:35:24 |
32.67 |
5 |
2494 |
卖出 |
| 09:35:27 |
32.66 |
2 |
2496 |
卖出 |
| 09:35:30 |
32.69 |
25 |
2521 |
买入 |
| 09:35:33 |
32.69 |
12 |
2533 |
卖出 |
| 09:35:36 |
32.66 |
54 |
2587 |
卖出 |
| 09:35:39 |
32.69 |
60 |
2647 |
买入 |
| 09:35:42 |
32.66 |
11 |
2658 |
卖出 |
| 09:35:45 |
32.66 |
4 |
2662 |
卖出 |
| 09:35:48 |
32.66 |
15 |
2677 |
买入 |
| 09:35:51 |
32.64 |
20 |
2697 |
卖出 |
| 09:35:54 |
32.62 |
17 |
2714 |
卖出 |
| 09:35:57 |
32.64 |
2 |
2716 |
买入 |
| 09:36:00 |
32.62 |
1 |
2717 |
卖出 |
| 09:36:06 |
32.63 |
23 |
2740 |
买入 |
| 09:36:09 |
32.69 |
274 |
3014 |
买入 |
| 09:36:12 |
32.71 |
120 |
3134 |
买入 |
| 09:36:15 |
32.71 |
4 |
3138 |
买入 |
| 09:36:21 |
32.71 |
18 |
3156 |
买入 |
| 09:36:24 |
32.73 |
5 |
3161 |
买入 |
| 09:36:30 |
32.76 |
6 |
3167 |
买入 |
| 09:36:36 |
32.77 |
3 |
3170 |
买入 |
| 09:36:39 |
32.77 |
6 |
3176 |
卖出 |
| 09:36:45 |
32.77 |
2 |
3178 |
卖出 |
| 09:36:48 |
32.79 |
11 |
3189 |
买入 |
| 09:36:51 |
32.78 |
3 |
3192 |
卖出 |
| 09:36:54 |
32.78 |
2 |
3194 |
卖出 |
| 09:36:57 |
32.79 |
4 |
3198 |
买入 |
| 09:37:00 |
32.78 |
4 |
3202 |
卖出 |
| 09:37:03 |
32.8 |
12 |
3214 |
买入 |
| 09:37:06 |
32.78 |
83 |
3297 |
卖出 |
| 09:37:09 |
32.78 |
5 |
3302 |
买入 |
| 09:37:12 |
32.78 |
13 |
3315 |
买入 |
| 09:37:15 |
32.77 |
1 |
3316 |
卖出 |
| 09:37:18 |
32.83 |
195 |
3511 |
买入 |
| 09:37:21 |
32.83 |
2 |
3513 |
卖出 |
| 09:37:24 |
32.83 |
3 |
3516 |
卖出 |
| 09:37:27 |
32.83 |
1 |
3517 |
卖出 |
| 09:37:30 |
32.83 |
5 |
3522 |
买入 |
| 09:37:33 |
32.83 |
1 |
3523 |
买入 |
| 09:37:36 |
32.83 |
5 |
3528 |
买入 |
| 09:37:39 |
32.85 |
7 |
3535 |
买入 |
| 09:37:42 |
32.85 |
1 |
3536 |
买入 |
| 09:37:45 |
32.87 |
13 |
3549 |
买入 |
| 09:37:51 |
32.9 |
32 |
3581 |
买入 |
| 09:37:54 |
32.94 |
2 |
3583 |
买入 |
| 09:38:00 |
32.95 |
26 |
3609 |
买入 |
| 09:38:03 |
32.94 |
15 |
3624 |
卖出 |
| 09:38:06 |
32.9 |
6 |
3630 |
卖出 |
| 09:38:09 |
32.95 |
38 |
3668 |
买入 |
| 09:38:15 |
32.88 |
16 |
3684 |
卖出 |
| 09:38:18 |
32.85 |
78 |
3762 |
卖出 |
| 09:38:21 |
32.83 |
234 |
3996 |
卖出 |
| 09:38:24 |
32.83 |
28 |
4024 |
卖出 |
| 09:38:27 |
32.8 |
2 |
4026 |
卖出 |
| 09:38:30 |
32.83 |
16 |
4042 |
买入 |
| 09:38:39 |
32.84 |
6 |
4048 |
买入 |
| 09:38:42 |
32.8 |
5 |
4053 |
卖出 |
| 09:38:45 |
32.8 |
11 |
4064 |
买入 |
| 09:38:48 |
32.8 |
17 |
4081 |
买入 |
| 09:38:51 |
32.77 |
45 |
4126 |
卖出 |
| 09:38:54 |
32.77 |
7 |
4133 |
买入 |
| 09:38:57 |
32.79 |
33 |
4166 |
买入 |
| 09:39:03 |
32.74 |
11 |
4177 |
卖出 |
| 09:39:06 |
32.77 |
15 |
4192 |
买入 |
| 09:39:09 |
32.77 |
11 |
4203 |
卖出 |
| 09:39:12 |
32.79 |
5 |
4208 |
买入 |
| 09:39:15 |
32.79 |
2 |
4210 |
卖出 |
| 09:39:18 |
32.79 |
4 |
4214 |
卖出 |
| 09:39:21 |
32.79 |
1 |
4215 |
卖出 |
| 09:39:24 |
32.79 |
2 |
4217 |
卖出 |
| 09:39:27 |
32.82 |
10 |
4227 |
买入 |
| 09:39:33 |
32.82 |
27 |
4254 |
买入 |
| 09:39:36 |
32.83 |
1 |
4255 |
买入 |
| 09:39:39 |
32.82 |
10 |
4265 |
卖出 |
| 09:39:42 |
32.82 |
5 |
4270 |
卖出 |
| 09:39:45 |
32.79 |
7 |
4277 |
卖出 |
| 09:39:48 |
32.79 |
13 |
4290 |
卖出 |
| 09:39:51 |
32.78 |
2 |
4292 |
卖出 |
| 09:39:54 |
32.78 |
1 |
4293 |
卖出 |
| 09:40:00 |
32.78 |
10 |
4303 |
卖出 |
| 09:40:03 |
32.78 |
1 |
4304 |
卖出 |
| 09:40:06 |
32.77 |
11 |
4315 |
卖出 |
| 09:40:09 |
32.77 |
36 |
4351 |
卖出 |
| 09:40:12 |
32.75 |
5 |
4356 |
卖出 |
| 09:40:15 |
32.74 |
22 |
4378 |
卖出 |
| 09:40:21 |
32.75 |
10 |
4388 |
买入 |
| 09:40:24 |
32.74 |
6 |
4394 |
卖出 |
| 09:40:27 |
32.77 |
4 |
4398 |
买入 |
| 09:40:30 |
32.77 |
7 |
4405 |
卖出 |
| 09:40:36 |
32.77 |
4 |
4409 |
卖出 |
| 09:40:42 |
32.74 |
45 |
4454 |
卖出 |
| 09:40:48 |
32.77 |
1 |
4455 |
买入 |
| 09:40:51 |
32.74 |
28 |
4483 |
卖出 |
| 09:40:57 |
32.75 |
3 |
4486 |
买入 |
| 09:41:09 |
32.75 |
14 |
4500 |
买入 |
| 09:41:15 |
32.75 |
1 |
4501 |
买入 |
| 09:41:24 |
32.75 |
6 |
4507 |
买入 |
| 09:41:27 |
32.73 |
48 |
4555 |
卖出 |
| 09:41:30 |
32.75 |
8 |
4563 |
买入 |
| 09:41:39 |
32.73 |
11 |
4574 |
卖出 |
| 09:41:42 |
32.73 |
5 |
4579 |
卖出 |
| 09:41:45 |
32.73 |
1 |
4580 |
卖出 |
| 09:41:48 |
32.75 |
4 |
4584 |
买入 |
| 09:41:54 |
32.75 |
1 |
4585 |
买入 |
| 09:41:57 |
32.73 |
3 |
4588 |
卖出 |
| 09:42:00 |
32.75 |
2 |
4590 |
买入 |
| 09:42:06 |
32.75 |
7 |
4597 |
买入 |
| 09:42:15 |
32.71 |
16 |
4613 |
卖出 |
| 09:42:21 |
32.71 |
17 |
4630 |
卖出 |
| 09:42:24 |
32.71 |
10 |
4640 |
卖出 |
| 09:42:27 |
32.71 |
1 |
4641 |
卖出 |
| 09:42:30 |
32.71 |
1 |
4642 |
卖出 |
| 09:42:33 |
32.75 |
8 |
4650 |
买入 |
| 09:42:36 |
32.75 |
9 |
4659 |
买入 |
| 09:42:45 |
32.75 |
11 |
4670 |
卖出 |
| 09:42:48 |
32.75 |
13 |
4683 |
买入 |
| 09:42:54 |
32.75 |
3 |
4686 |
买入 |
| 09:42:57 |
32.71 |
12 |
4698 |
卖出 |
| 09:43:09 |
32.72 |
2 |
4700 |
卖出 |
| 09:43:12 |
32.71 |
1 |
4701 |
卖出 |
| 09:43:15 |
32.75 |
11 |
4712 |
买入 |
| 09:43:18 |
32.71 |
52 |
4764 |
卖出 |
| 09:43:21 |
32.71 |
10 |
4774 |
买入 |
| 09:43:27 |
32.71 |
2 |
4776 |
买入 |
| 09:43:30 |
32.7 |
11 |
4787 |
卖出 |
| 09:43:33 |
32.71 |
1 |
4788 |
买入 |
| 09:43:36 |
32.7 |
1 |
4789 |
卖出 |
| 09:43:39 |
32.7 |
3 |
4792 |
卖出 |
| 09:43:45 |
32.7 |
1 |
4793 |
卖出 |
| 09:43:48 |
32.7 |
7 |
4800 |
卖出 |
| 09:43:51 |
32.7 |
32 |
4832 |
卖出 |
| 09:43:54 |
32.71 |
12 |
4844 |
买入 |
| 09:43:57 |
32.7 |
1 |
4845 |
卖出 |
| 09:44:03 |
32.7 |
59 |
4904 |
卖出 |
| 09:44:06 |
32.71 |
5 |
4909 |
买入 |
| 09:44:09 |
32.7 |
2 |
4911 |
卖出 |
| 09:44:12 |
32.71 |
21 |
4932 |
买入 |
| 09:44:15 |
32.71 |
3 |
4935 |
卖出 |
| 09:44:27 |
32.73 |
14 |
4949 |
买入 |
| 09:44:31 |
32.73 |
1 |
4950 |
卖出 |
| 09:44:33 |
32.75 |
19 |
4969 |
买入 |
| 09:44:36 |
32.75 |
2 |
4971 |
买入 |
| 09:44:39 |
32.71 |
16 |
4987 |
卖出 |
| 09:44:54 |
32.71 |
6 |
4993 |
卖出 |
| 09:44:57 |
32.71 |
25 |
5018 |
卖出 |
| 09:45:00 |
32.71 |
15 |
5033 |
卖出 |
| 09:45:03 |
32.71 |
6 |
5039 |
卖出 |
| 09:45:06 |
32.71 |
8 |
5047 |
买入 |
| 09:45:09 |
32.69 |
187 |
5234 |
卖出 |
| 09:45:12 |
32.68 |
35 |
5269 |
卖出 |
| 09:45:15 |
32.66 |
9 |
5278 |
卖出 |
| 09:45:18 |
32.66 |
2 |
5280 |
卖出 |
| 09:45:21 |
32.65 |
24 |
5304 |
卖出 |
| 09:45:27 |
32.65 |
20 |
5324 |
卖出 |
| 09:45:30 |
32.63 |
1 |
5325 |
卖出 |
| 09:45:33 |
32.63 |
11 |
5336 |
卖出 |
| 09:45:36 |
32.62 |
9 |
5345 |
卖出 |
| 09:45:39 |
32.62 |
13 |
5358 |
卖出 |
| 09:45:42 |
32.62 |
3 |
5361 |
卖出 |
| 09:45:45 |
32.62 |
14 |
5375 |
卖出 |
| 09:45:48 |
32.63 |
29 |
5404 |
买入 |
| 09:45:51 |
32.65 |
34 |
5438 |
买入 |
| 09:45:54 |
32.63 |
3 |
5441 |
卖出 |
| 09:45:57 |
32.63 |
3 |
5444 |
卖出 |
| 09:46:00 |
32.65 |
6 |
5450 |
买入 |
| 09:46:03 |
32.63 |
6 |
5456 |
卖出 |
| 09:46:06 |
32.63 |
1 |
5457 |
卖出 |
| 09:46:09 |
32.63 |
5 |
5462 |
卖出 |
| 09:46:12 |
32.63 |
4 |
5466 |
卖出 |
| 09:46:15 |
32.65 |
5 |
5471 |
买入 |
| 09:46:24 |
32.64 |
6 |
5477 |
买入 |
| 09:46:27 |
32.63 |
3 |
5480 |
卖出 |
| 09:46:30 |
32.63 |
2 |
5482 |
卖出 |
| 09:46:33 |
32.63 |
5 |
5487 |
卖出 |
| 09:46:36 |
32.63 |
2 |
5489 |
卖出 |
| 09:46:39 |
32.63 |
6 |
5495 |
卖出 |
| 09:46:42 |
32.63 |
23 |
5518 |
卖出 |
| 09:46:45 |
32.63 |
5 |
5523 |
卖出 |
| 09:46:48 |
32.62 |
7 |
5530 |
卖出 |
| 09:46:51 |
32.62 |
8 |
5538 |
卖出 |
| 09:46:54 |
32.62 |
1 |
5539 |
卖出 |
| 09:46:57 |
32.62 |
3 |
5542 |
卖出 |
| 09:47:00 |
32.62 |
40 |
5582 |
卖出 |
| 09:47:03 |
32.61 |
5 |
5587 |
卖出 |
| 09:47:06 |
32.61 |
2 |
5589 |
卖出 |
| 09:47:09 |
32.61 |
14 |
5603 |
卖出 |
| 09:47:12 |
32.61 |
2 |
5605 |
卖出 |
| 09:47:15 |
32.61 |
11 |
5616 |
卖出 |
| 09:47:18 |
32.62 |
2 |
5618 |
买入 |
| 09:47:24 |
32.61 |
9 |
5627 |
卖出 |
| 09:47:27 |
32.62 |
33 |
5660 |
买入 |
| 09:47:30 |
32.63 |
22 |
5682 |
买入 |
| 09:47:33 |
32.63 |
10 |
5692 |
买入 |
| 09:47:39 |
32.63 |
1 |
5693 |
卖出 |
| 09:47:42 |
32.61 |
15 |
5708 |
卖出 |
| 09:47:45 |
32.61 |
2 |
5710 |
卖出 |
| 09:47:54 |
32.63 |
1 |
5711 |
买入 |