酒鬼酒[000799]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
175 |
11 |
11 |
集合竞价 |
| 09:15:27 |
175.11 |
11 |
11 |
集合竞价 |
| 09:16:21 |
175 |
12 |
12 |
集合竞价 |
| 09:17:42 |
175.12 |
16 |
16 |
集合竞价 |
| 09:25:00 |
175.2 |
271 |
287 |
卖出 |
| 09:30:00 |
175.3 |
51 |
338 |
买入 |
| 09:30:03 |
175.29 |
183 |
521 |
卖出 |
| 09:30:06 |
175.29 |
60 |
581 |
卖出 |
| 09:30:09 |
175.29 |
92 |
673 |
卖出 |
| 09:30:12 |
175.13 |
120 |
793 |
卖出 |
| 09:30:15 |
174.93 |
122 |
915 |
卖出 |
| 09:30:18 |
174.21 |
19 |
934 |
卖出 |
| 09:30:21 |
174.57 |
44 |
978 |
买入 |
| 09:30:24 |
174.33 |
22 |
1000 |
卖出 |
| 09:30:27 |
174.57 |
14 |
1014 |
买入 |
| 09:30:30 |
174.37 |
22 |
1036 |
卖出 |
| 09:30:33 |
174.57 |
9 |
1045 |
买入 |
| 09:30:36 |
174.91 |
28 |
1073 |
买入 |
| 09:30:39 |
174.93 |
19 |
1092 |
买入 |
| 09:30:42 |
174.69 |
7 |
1099 |
卖出 |
| 09:30:45 |
175.23 |
72 |
1171 |
买入 |
| 09:30:48 |
175.29 |
18 |
1189 |
买入 |
| 09:30:51 |
175.29 |
7 |
1196 |
买入 |
| 09:30:54 |
175.17 |
10 |
1206 |
卖出 |
| 09:30:57 |
175.17 |
8 |
1214 |
卖出 |
| 09:31:00 |
174.94 |
28 |
1242 |
卖出 |
| 09:31:03 |
175.18 |
8 |
1250 |
买入 |
| 09:31:06 |
175.1 |
6 |
1256 |
买入 |
| 09:31:09 |
175.1 |
9 |
1265 |
买入 |
| 09:31:12 |
175.2 |
30 |
1295 |
买入 |
| 09:31:15 |
175.69 |
75 |
1370 |
买入 |
| 09:31:18 |
175.61 |
20 |
1390 |
卖出 |
| 09:31:21 |
175.54 |
6 |
1396 |
卖出 |
| 09:31:24 |
175.5 |
17 |
1413 |
卖出 |
| 09:31:27 |
175.5 |
10 |
1423 |
买入 |
| 09:31:30 |
175.54 |
17 |
1440 |
买入 |
| 09:31:33 |
175.6 |
27 |
1467 |
买入 |
| 09:31:36 |
175.51 |
20 |
1487 |
卖出 |
| 09:31:39 |
175.54 |
15 |
1502 |
买入 |
| 09:31:42 |
175.5 |
19 |
1521 |
卖出 |
| 09:31:45 |
175.5 |
5 |
1526 |
买入 |
| 09:31:48 |
175.5 |
9 |
1535 |
买入 |
| 09:31:51 |
175.5 |
28 |
1563 |
买入 |
| 09:31:54 |
175.5 |
62 |
1625 |
买入 |
| 09:31:57 |
175.5 |
32 |
1657 |
卖出 |
| 09:32:00 |
175.48 |
6 |
1663 |
卖出 |
| 09:32:03 |
175.47 |
3 |
1666 |
卖出 |
| 09:32:06 |
175.48 |
6 |
1672 |
买入 |
| 09:32:09 |
175.49 |
15 |
1687 |
买入 |
| 09:32:12 |
175.49 |
7 |
1694 |
买入 |
| 09:32:15 |
175.46 |
14 |
1708 |
卖出 |
| 09:32:18 |
175.46 |
41 |
1749 |
卖出 |
| 09:32:21 |
175.48 |
26 |
1775 |
买入 |
| 09:32:24 |
175.2 |
6 |
1781 |
卖出 |
| 09:32:27 |
175.46 |
5 |
1786 |
买入 |
| 09:32:30 |
175.45 |
13 |
1799 |
买入 |
| 09:32:33 |
175.44 |
12 |
1811 |
卖出 |
| 09:32:36 |
175.45 |
13 |
1824 |
买入 |
| 09:32:39 |
175.45 |
9 |
1833 |
卖出 |
| 09:32:42 |
175.49 |
22 |
1855 |
买入 |
| 09:32:45 |
175.69 |
99 |
1954 |
买入 |
| 09:32:48 |
175.97 |
60 |
2014 |
买入 |
| 09:32:51 |
175.97 |
32 |
2046 |
买入 |
| 09:32:54 |
176 |
9 |
2055 |
买入 |
| 09:32:57 |
175.99 |
8 |
2063 |
卖出 |
| 09:33:00 |
175.99 |
10 |
2073 |
卖出 |
| 09:33:03 |
176 |
34 |
2107 |
买入 |
| 09:33:06 |
176 |
10 |
2117 |
买入 |
| 09:33:09 |
175.99 |
37 |
2154 |
卖出 |
| 09:33:12 |
176.05 |
175 |
2329 |
买入 |
| 09:33:15 |
176.02 |
49 |
2378 |
卖出 |
| 09:33:18 |
176.12 |
21 |
2399 |
卖出 |
| 09:33:21 |
176.35 |
22 |
2421 |
买入 |
| 09:33:24 |
176.2 |
10 |
2431 |
卖出 |
| 09:33:27 |
176.12 |
26 |
2457 |
卖出 |
| 09:33:30 |
176.23 |
9 |
2466 |
买入 |
| 09:33:33 |
176.32 |
112 |
2578 |
买入 |
| 09:33:36 |
176.18 |
20 |
2598 |
卖出 |
| 09:33:39 |
176.18 |
61 |
2659 |
买入 |
| 09:33:42 |
175.93 |
73 |
2732 |
卖出 |
| 09:33:45 |
175.72 |
9 |
2741 |
卖出 |
| 09:33:48 |
175.49 |
20 |
2761 |
卖出 |
| 09:33:51 |
175.68 |
15 |
2776 |
买入 |
| 09:33:54 |
175.46 |
10 |
2786 |
卖出 |
| 09:33:57 |
175.5 |
13 |
2799 |
买入 |
| 09:34:00 |
175.5 |
4 |
2803 |
卖出 |
| 09:34:03 |
175.64 |
10 |
2813 |
买入 |
| 09:34:06 |
175.5 |
29 |
2842 |
卖出 |
| 09:34:09 |
175.7 |
17 |
2859 |
买入 |
| 09:34:12 |
175.61 |
26 |
2885 |
卖出 |
| 09:34:15 |
175.69 |
8 |
2893 |
买入 |
| 09:34:18 |
175.49 |
60 |
2953 |
卖出 |
| 09:34:21 |
175.2 |
46 |
2999 |
卖出 |
| 09:34:24 |
175.11 |
24 |
3023 |
卖出 |
| 09:34:27 |
175.11 |
4 |
3027 |
卖出 |
| 09:34:30 |
175.12 |
24 |
3051 |
买入 |
| 09:34:33 |
175.11 |
30 |
3081 |
卖出 |
| 09:34:36 |
175.11 |
37 |
3118 |
卖出 |
| 09:34:39 |
175.1 |
16 |
3134 |
卖出 |
| 09:34:42 |
175.1 |
22 |
3156 |
买入 |
| 09:34:45 |
175 |
55 |
3211 |
卖出 |
| 09:34:48 |
175.03 |
11 |
3222 |
买入 |
| 09:34:51 |
175.11 |
30 |
3252 |
买入 |
| 09:34:54 |
175.51 |
20 |
3272 |
买入 |
| 09:34:57 |
175.51 |
2 |
3274 |
卖出 |
| 09:35:00 |
175.6 |
4 |
3278 |
买入 |
| 09:35:03 |
175.58 |
16 |
3294 |
卖出 |
| 09:35:06 |
175.22 |
7 |
3301 |
卖出 |
| 09:35:09 |
175.22 |
4 |
3305 |
卖出 |
| 09:35:12 |
175.08 |
3 |
3308 |
卖出 |
| 09:35:15 |
175.18 |
32 |
3340 |
买入 |
| 09:35:18 |
175.22 |
2 |
3342 |
买入 |
| 09:35:21 |
175.22 |
38 |
3380 |
买入 |
| 09:35:24 |
175.23 |
7 |
3387 |
卖出 |
| 09:35:27 |
175.23 |
7 |
3394 |
卖出 |
| 09:35:30 |
175.31 |
13 |
3407 |
买入 |
| 09:35:33 |
175.23 |
11 |
3418 |
卖出 |
| 09:35:36 |
175.25 |
15 |
3433 |
买入 |
| 09:35:39 |
175.3 |
9 |
3442 |
买入 |
| 09:35:42 |
175.22 |
8 |
3450 |
卖出 |
| 09:35:45 |
175.2 |
7 |
3457 |
卖出 |
| 09:35:48 |
175.24 |
45 |
3502 |
买入 |
| 09:35:51 |
175.41 |
22 |
3524 |
买入 |
| 09:35:54 |
175.31 |
26 |
3550 |
卖出 |
| 09:36:00 |
175.4 |
2 |
3552 |
买入 |
| 09:36:03 |
175.39 |
12 |
3564 |
卖出 |
| 09:36:06 |
175.4 |
6 |
3570 |
买入 |
| 09:36:09 |
175.31 |
18 |
3588 |
卖出 |
| 09:36:12 |
175.36 |
35 |
3623 |
买入 |
| 09:36:15 |
175.38 |
11 |
3634 |
买入 |
| 09:36:18 |
175.4 |
7 |
3641 |
买入 |
| 09:36:21 |
175.58 |
14 |
3655 |
买入 |
| 09:36:24 |
175.59 |
15 |
3670 |
买入 |
| 09:36:27 |
175.63 |
33 |
3703 |
买入 |
| 09:36:30 |
175.65 |
11 |
3714 |
卖出 |
| 09:36:33 |
175.7 |
8 |
3722 |
买入 |
| 09:36:36 |
175.75 |
11 |
3733 |
买入 |
| 09:36:39 |
175.74 |
4 |
3737 |
卖出 |
| 09:36:42 |
175.9 |
11 |
3748 |
买入 |
| 09:36:45 |
175.94 |
12 |
3760 |
买入 |
| 09:36:48 |
176.3 |
28 |
3788 |
买入 |
| 09:36:51 |
176.3 |
35 |
3823 |
买入 |
| 09:36:54 |
176.5 |
203 |
4026 |
买入 |
| 09:36:57 |
176.55 |
56 |
4082 |
买入 |
| 09:37:00 |
176.55 |
42 |
4124 |
卖出 |
| 09:37:03 |
176.39 |
71 |
4195 |
卖出 |
| 09:37:06 |
176.3 |
38 |
4233 |
卖出 |
| 09:37:09 |
175.99 |
35 |
4268 |
卖出 |
| 09:37:12 |
176.12 |
18 |
4286 |
买入 |
| 09:37:15 |
175.97 |
9 |
4295 |
卖出 |
| 09:37:18 |
175.94 |
8 |
4303 |
卖出 |
| 09:37:21 |
175.98 |
25 |
4328 |
买入 |
| 09:37:24 |
175.98 |
5 |
4333 |
买入 |
| 09:37:27 |
175.98 |
29 |
4362 |
卖出 |
| 09:37:30 |
175.97 |
51 |
4413 |
卖出 |
| 09:37:33 |
175.87 |
56 |
4469 |
卖出 |
| 09:37:36 |
175.87 |
2 |
4471 |
卖出 |
| 09:37:39 |
175.75 |
8 |
4479 |
卖出 |
| 09:37:42 |
175.75 |
17 |
4496 |
卖出 |
| 09:37:45 |
175.85 |
11 |
4507 |
买入 |
| 09:37:48 |
175.85 |
9 |
4516 |
卖出 |
| 09:37:51 |
175.85 |
21 |
4537 |
卖出 |
| 09:37:54 |
175.85 |
18 |
4555 |
买入 |
| 09:37:57 |
176 |
41 |
4596 |
买入 |
| 09:38:00 |
176.11 |
16 |
4612 |
买入 |
| 09:38:03 |
176.01 |
31 |
4643 |
卖出 |
| 09:38:06 |
176.12 |
4 |
4647 |
买入 |
| 09:38:09 |
175.8 |
123 |
4770 |
卖出 |
| 09:38:12 |
175.91 |
145 |
4915 |
买入 |
| 09:38:15 |
176 |
26 |
4941 |
买入 |
| 09:38:18 |
176 |
22 |
4963 |
买入 |
| 09:38:21 |
176.06 |
11 |
4974 |
买入 |
| 09:38:24 |
176.24 |
32 |
5006 |
买入 |
| 09:38:27 |
176.35 |
39 |
5045 |
买入 |
| 09:38:30 |
176.35 |
5 |
5050 |
卖出 |
| 09:38:33 |
176.48 |
5 |
5055 |
买入 |
| 09:38:36 |
176.48 |
25 |
5080 |
买入 |
| 09:38:39 |
176.4 |
56 |
5136 |
卖出 |
| 09:38:42 |
176.35 |
15 |
5151 |
卖出 |
| 09:38:45 |
176.4 |
13 |
5164 |
买入 |
| 09:38:48 |
176.2 |
5 |
5169 |
卖出 |
| 09:38:51 |
176.06 |
18 |
5187 |
卖出 |
| 09:38:54 |
176 |
11 |
5198 |
卖出 |
| 09:38:57 |
176 |
13 |
5211 |
卖出 |
| 09:39:00 |
175.97 |
5 |
5216 |
卖出 |
| 09:39:03 |
175.85 |
121 |
5337 |
卖出 |
| 09:39:06 |
175.94 |
18 |
5355 |
买入 |
| 09:39:09 |
175.83 |
5 |
5360 |
卖出 |
| 09:39:12 |
175.84 |
1 |
5361 |
买入 |
| 09:39:15 |
175.84 |
31 |
5392 |
买入 |
| 09:39:18 |
175.82 |
29 |
5421 |
卖出 |
| 09:39:21 |
175.74 |
122 |
5543 |
卖出 |
| 09:39:24 |
175.74 |
37 |
5580 |
卖出 |
| 09:39:27 |
175.73 |
19 |
5599 |
卖出 |
| 09:39:30 |
175.65 |
10 |
5609 |
卖出 |
| 09:39:33 |
175.73 |
42 |
5651 |
买入 |
| 09:39:36 |
175.62 |
3 |
5654 |
买入 |
| 09:39:39 |
175.69 |
15 |
5669 |
买入 |
| 09:39:42 |
175.62 |
19 |
5688 |
卖出 |
| 09:39:45 |
175.63 |
6 |
5694 |
买入 |
| 09:39:48 |
175.62 |
5 |
5699 |
卖出 |
| 09:39:51 |
175.63 |
5 |
5704 |
卖出 |
| 09:39:54 |
175.62 |
1 |
5705 |
卖出 |
| 09:39:57 |
175.62 |
13 |
5718 |
卖出 |
| 09:40:00 |
175.64 |
15 |
5733 |
买入 |
| 09:40:03 |
175.63 |
11 |
5744 |
卖出 |
| 09:40:06 |
175.63 |
3 |
5747 |
卖出 |
| 09:40:09 |
175.69 |
20 |
5767 |
买入 |
| 09:40:12 |
175.63 |
10 |
5777 |
卖出 |
| 09:40:15 |
175.64 |
4 |
5781 |
买入 |
| 09:40:18 |
175.64 |
4 |
5785 |
买入 |
| 09:40:21 |
175.63 |
24 |
5809 |
卖出 |
| 09:40:24 |
175.64 |
7 |
5816 |
买入 |
| 09:40:27 |
175.67 |
3 |
5819 |
买入 |
| 09:40:30 |
175.62 |
8 |
5827 |
卖出 |
| 09:40:33 |
175.67 |
17 |
5844 |
买入 |
| 09:40:36 |
175.62 |
58 |
5902 |
卖出 |
| 09:40:39 |
175.61 |
69 |
5971 |
卖出 |
| 09:40:42 |
175.5 |
41 |
6012 |
卖出 |
| 09:40:45 |
175.6 |
48 |
6060 |
买入 |
| 09:40:48 |
175.38 |
5 |
6065 |
卖出 |
| 09:40:51 |
175.57 |
11 |
6076 |
买入 |
| 09:40:54 |
175.31 |
16 |
6092 |
卖出 |
| 09:40:57 |
175.31 |
12 |
6104 |
买入 |
| 09:41:00 |
175.38 |
12 |
6116 |
买入 |
| 09:41:03 |
175.51 |
25 |
6141 |
买入 |
| 09:41:06 |
175.62 |
79 |
6220 |
买入 |
| 09:41:09 |
175.72 |
9 |
6229 |
买入 |
| 09:41:12 |
175.66 |
2 |
6231 |
卖出 |
| 09:41:15 |
175.66 |
6 |
6237 |
卖出 |
| 09:41:18 |
175.66 |
4 |
6241 |
卖出 |
| 09:41:21 |
175.72 |
11 |
6252 |
买入 |
| 09:41:24 |
175.66 |
4 |
6256 |
卖出 |
| 09:41:27 |
175.72 |
15 |
6271 |
买入 |
| 09:41:30 |
175.7 |
6 |
6277 |
买入 |
| 09:41:33 |
175.72 |
11 |
6288 |
买入 |
| 09:41:36 |
175.72 |
10 |
6298 |
买入 |
| 09:41:39 |
175.74 |
11 |
6309 |
买入 |
| 09:41:42 |
175.72 |
17 |
6326 |
买入 |
| 09:41:45 |
175.85 |
20 |
6346 |
买入 |
| 09:41:48 |
175.98 |
17 |
6363 |
买入 |
| 09:41:51 |
176 |
58 |
6421 |
买入 |
| 09:41:54 |
176.03 |
2 |
6423 |
买入 |
| 09:42:00 |
176.1 |
10 |
6433 |
买入 |
| 09:42:03 |
176.1 |
2 |
6435 |
卖出 |
| 09:42:06 |
176.14 |
2 |
6437 |
买入 |
| 09:42:09 |
176.01 |
27 |
6464 |
卖出 |
| 09:42:12 |
176.09 |
7 |
6471 |
买入 |
| 09:42:15 |
176.01 |
8 |
6479 |
卖出 |
| 09:42:18 |
175.85 |
8 |
6487 |
卖出 |
| 09:42:21 |
176 |
3 |
6490 |
买入 |
| 09:42:24 |
175.76 |
2 |
6492 |
卖出 |
| 09:42:27 |
175.6 |
66 |
6558 |
卖出 |
| 09:42:30 |
175.54 |
2 |
6560 |
卖出 |
| 09:42:36 |
175.74 |
3 |
6563 |
买入 |
| 09:42:39 |
175.74 |
13 |
6576 |
买入 |
| 09:42:42 |
175.6 |
16 |
6592 |
卖出 |
| 09:42:45 |
175.79 |
12 |
6604 |
买入 |
| 09:42:48 |
175.79 |
2 |
6606 |
卖出 |
| 09:42:51 |
175.79 |
5 |
6611 |
卖出 |
| 09:42:54 |
175.7 |
15 |
6626 |
卖出 |
| 09:42:57 |
175.78 |
12 |
6638 |
买入 |
| 09:43:00 |
175.65 |
11 |
6649 |
卖出 |
| 09:43:03 |
175.66 |
12 |
6661 |
买入 |
| 09:43:06 |
175.78 |
2 |
6663 |
买入 |
| 09:43:09 |
175.66 |
3 |
6666 |
卖出 |
| 09:43:12 |
175.66 |
1 |
6667 |
卖出 |
| 09:43:15 |
175.66 |
3 |
6670 |
卖出 |
| 09:43:18 |
175.6 |
4 |
6674 |
卖出 |
| 09:43:21 |
175.66 |
16 |
6690 |
买入 |
| 09:43:24 |
175.6 |
28 |
6718 |
卖出 |
| 09:43:27 |
175.6 |
6 |
6724 |
卖出 |
| 09:43:30 |
175.61 |
9 |
6733 |
买入 |
| 09:43:33 |
175.63 |
16 |
6749 |
买入 |
| 09:43:36 |
175.61 |
3 |
6752 |
卖出 |
| 09:43:39 |
175.61 |
6 |
6758 |
卖出 |
| 09:43:42 |
175.61 |
39 |
6797 |
卖出 |
| 09:43:45 |
175.55 |
71 |
6868 |
卖出 |
| 09:43:48 |
175.45 |
35 |
6903 |
卖出 |
| 09:43:51 |
175.55 |
30 |
6933 |
买入 |
| 09:43:54 |
175.61 |
4 |
6937 |
买入 |
| 09:43:57 |
175.38 |
40 |
6977 |
卖出 |
| 09:44:00 |
175.38 |
4 |
6981 |
卖出 |
| 09:44:03 |
175.45 |
9 |
6990 |
买入 |
| 09:44:06 |
175.46 |
6 |
6996 |
买入 |
| 09:44:09 |
175.6 |
4 |
7000 |
买入 |
| 09:44:12 |
175.63 |
5 |
7005 |
买入 |
| 09:44:15 |
175.61 |
5 |
7010 |
卖出 |
| 09:44:18 |
175.63 |
4 |
7014 |
买入 |
| 09:44:21 |
175.66 |
36 |
7050 |
买入 |
| 09:44:24 |
175.8 |
44 |
7094 |
买入 |
| 09:44:27 |
175.84 |
3 |
7097 |
买入 |
| 09:44:30 |
175.79 |
1 |
7098 |
卖出 |
| 09:44:33 |
175.85 |
2 |
7100 |
买入 |
| 09:44:36 |
175.79 |
18 |
7118 |
卖出 |
| 09:44:39 |
175.79 |
5 |
7123 |
买入 |
| 09:44:42 |
175.79 |
6 |
7129 |
买入 |
| 09:44:45 |
175.84 |
18 |
7147 |
买入 |
| 09:44:48 |
175.88 |
4 |
7151 |
买入 |
| 09:44:51 |
175.93 |
15 |
7166 |
买入 |