山西汾酒[600809]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
298.67 |
1 |
1 |
集合竞价 |
| 09:18:28 |
297.85 |
1 |
1 |
集合竞价 |
| 09:20:04 |
296 |
3 |
3 |
集合竞价 |
| 09:20:49 |
296.01 |
5 |
5 |
集合竞价 |
| 09:21:34 |
296.06 |
5 |
5 |
集合竞价 |
| 09:21:43 |
296.69 |
5 |
5 |
集合竞价 |
| 09:21:49 |
296.97 |
5 |
5 |
集合竞价 |
| 09:22:46 |
296 |
21 |
21 |
集合竞价 |
| 09:24:04 |
296.01 |
30 |
30 |
集合竞价 |
| 09:24:31 |
296 |
35 |
35 |
集合竞价 |
| 09:24:43 |
296.01 |
47 |
47 |
集合竞价 |
| 09:24:58 |
296.2 |
57 |
57 |
集合竞价 |
| 09:25:04 |
297 |
62 |
119 |
买入 |
| 09:30:02 |
297 |
22 |
141 |
买入 |
| 09:30:05 |
297.25 |
17 |
158 |
卖出 |
| 09:30:08 |
297 |
24 |
182 |
卖出 |
| 09:30:11 |
297.06 |
14 |
196 |
买入 |
| 09:30:14 |
298 |
21 |
217 |
买入 |
| 09:30:17 |
298.12 |
9 |
226 |
买入 |
| 09:30:20 |
297.09 |
4 |
230 |
卖出 |
| 09:30:23 |
297.83 |
7 |
237 |
买入 |
| 09:30:26 |
297.09 |
11 |
248 |
卖出 |
| 09:30:29 |
297.09 |
1 |
249 |
卖出 |
| 09:30:32 |
297.68 |
5 |
254 |
卖出 |
| 09:30:35 |
297.11 |
6 |
260 |
卖出 |
| 09:30:38 |
297.78 |
8 |
268 |
买入 |
| 09:30:41 |
297.78 |
8 |
276 |
买入 |
| 09:30:44 |
298.97 |
33 |
309 |
买入 |
| 09:30:47 |
298.97 |
18 |
327 |
买入 |
| 09:30:53 |
299 |
15 |
342 |
买入 |
| 09:30:56 |
298.96 |
7 |
349 |
买入 |
| 09:30:59 |
298.96 |
3 |
352 |
买入 |
| 09:31:02 |
298.11 |
24 |
376 |
卖出 |
| 09:31:05 |
298.02 |
2 |
378 |
卖出 |
| 09:31:08 |
298.02 |
3 |
381 |
卖出 |
| 09:31:11 |
297.89 |
5 |
386 |
卖出 |
| 09:31:14 |
298.3 |
9 |
395 |
买入 |
| 09:31:17 |
298.3 |
8 |
403 |
卖出 |
| 09:31:20 |
298.89 |
1 |
404 |
买入 |
| 09:31:23 |
298.3 |
20 |
424 |
买入 |
| 09:31:26 |
298.29 |
2 |
426 |
卖出 |
| 09:31:29 |
298.29 |
5 |
431 |
卖出 |
| 09:31:32 |
298.18 |
9 |
440 |
卖出 |
| 09:31:35 |
298 |
24 |
464 |
卖出 |
| 09:31:38 |
297.68 |
6 |
470 |
卖出 |
| 09:31:41 |
297.5 |
4 |
474 |
卖出 |
| 09:31:44 |
297.67 |
7 |
481 |
买入 |
| 09:31:47 |
297.67 |
4 |
485 |
买入 |
| 09:31:50 |
298.1 |
10 |
495 |
买入 |
| 09:31:53 |
298.1 |
1 |
496 |
买入 |
| 09:31:56 |
297.69 |
4 |
500 |
卖出 |
| 09:31:59 |
298.29 |
13 |
513 |
买入 |
| 09:32:02 |
298.39 |
9 |
522 |
买入 |
| 09:32:05 |
298.3 |
5 |
527 |
卖出 |
| 09:32:08 |
298.3 |
1 |
528 |
卖出 |
| 09:32:11 |
298.1 |
10 |
538 |
卖出 |
| 09:32:14 |
298.1 |
9 |
547 |
卖出 |
| 09:32:17 |
298 |
13 |
560 |
卖出 |
| 09:32:20 |
298 |
3 |
563 |
卖出 |
| 09:32:23 |
298 |
1 |
564 |
卖出 |
| 09:32:26 |
298 |
16 |
580 |
卖出 |
| 09:32:29 |
298 |
28 |
608 |
卖出 |
| 09:32:32 |
297.7 |
10 |
618 |
卖出 |
| 09:32:35 |
297.5 |
10 |
628 |
卖出 |
| 09:32:38 |
298 |
22 |
650 |
买入 |
| 09:32:41 |
298.32 |
6 |
656 |
买入 |
| 09:32:44 |
298.34 |
9 |
665 |
买入 |
| 09:32:47 |
298.34 |
6 |
671 |
卖出 |
| 09:32:50 |
298.34 |
4 |
675 |
卖出 |
| 09:32:53 |
298.34 |
2 |
677 |
卖出 |
| 09:32:56 |
298.68 |
1 |
678 |
买入 |
| 09:32:59 |
298.33 |
4 |
682 |
卖出 |
| 09:33:02 |
298.68 |
3 |
685 |
买入 |
| 09:33:05 |
298.68 |
4 |
689 |
买入 |
| 09:33:08 |
298.8 |
1 |
690 |
买入 |
| 09:33:11 |
299.08 |
57 |
747 |
买入 |
| 09:33:14 |
299.58 |
15 |
762 |
买入 |
| 09:33:17 |
299.21 |
1 |
763 |
卖出 |
| 09:33:20 |
299.21 |
6 |
769 |
卖出 |
| 09:33:23 |
299.21 |
24 |
793 |
卖出 |
| 09:33:26 |
299.58 |
5 |
798 |
买入 |
| 09:33:29 |
299.58 |
11 |
809 |
买入 |
| 09:33:32 |
299.89 |
5 |
814 |
买入 |
| 09:33:35 |
299.57 |
14 |
828 |
卖出 |
| 09:33:38 |
299.9 |
5 |
833 |
买入 |
| 09:33:41 |
299.88 |
9 |
842 |
买入 |
| 09:33:44 |
299.57 |
28 |
870 |
卖出 |
| 09:33:47 |
299.57 |
19 |
889 |
买入 |
| 09:33:50 |
299.55 |
7 |
896 |
卖出 |
| 09:33:53 |
299.68 |
28 |
924 |
买入 |
| 09:33:56 |
299.57 |
7 |
931 |
卖出 |
| 09:33:59 |
299.39 |
3 |
934 |
卖出 |
| 09:34:02 |
299.54 |
5 |
939 |
买入 |
| 09:34:05 |
299.55 |
7 |
946 |
买入 |
| 09:34:08 |
299.2 |
16 |
962 |
卖出 |
| 09:34:11 |
298.68 |
9 |
971 |
卖出 |
| 09:34:14 |
298.65 |
4 |
975 |
卖出 |
| 09:34:17 |
298.42 |
1 |
976 |
卖出 |
| 09:34:20 |
298.33 |
2 |
978 |
卖出 |
| 09:34:23 |
298.63 |
11 |
989 |
买入 |
| 09:34:26 |
298.36 |
3 |
992 |
卖出 |
| 09:34:29 |
298.63 |
4 |
996 |
买入 |
| 09:34:32 |
298.64 |
1 |
997 |
买入 |
| 09:34:35 |
298.3 |
5 |
1002 |
卖出 |
| 09:34:38 |
298.02 |
2 |
1004 |
卖出 |
| 09:34:41 |
298.3 |
34 |
1038 |
买入 |
| 09:34:44 |
298.01 |
8 |
1046 |
卖出 |
| 09:34:47 |
298.01 |
7 |
1053 |
卖出 |
| 09:34:50 |
298.01 |
59 |
1112 |
卖出 |
| 09:34:53 |
298.19 |
32 |
1144 |
买入 |
| 09:34:56 |
298.11 |
17 |
1161 |
卖出 |
| 09:34:59 |
298.1 |
5 |
1166 |
卖出 |
| 09:35:05 |
298.49 |
6 |
1172 |
买入 |
| 09:35:08 |
298.09 |
6 |
1178 |
卖出 |
| 09:35:11 |
297.8 |
78 |
1256 |
卖出 |
| 09:35:14 |
297.98 |
5 |
1261 |
买入 |
| 09:35:17 |
297.99 |
7 |
1268 |
买入 |
| 09:35:20 |
297.98 |
4 |
1272 |
卖出 |
| 09:35:23 |
298.05 |
11 |
1283 |
买入 |
| 09:35:26 |
298.5 |
10 |
1293 |
买入 |
| 09:35:29 |
298.5 |
1 |
1294 |
买入 |
| 09:35:32 |
298.5 |
3 |
1297 |
买入 |
| 09:35:35 |
297.98 |
4 |
1301 |
卖出 |
| 09:35:38 |
298.5 |
2 |
1303 |
卖出 |
| 09:35:44 |
298.59 |
12 |
1315 |
买入 |
| 09:35:47 |
298.99 |
7 |
1322 |
买入 |
| 09:35:50 |
299.12 |
6 |
1328 |
买入 |
| 09:35:53 |
299.38 |
2 |
1330 |
买入 |
| 09:35:56 |
299.38 |
11 |
1341 |
卖出 |
| 09:35:59 |
299.38 |
8 |
1349 |
买入 |
| 09:36:02 |
299 |
3 |
1352 |
卖出 |
| 09:36:05 |
299.12 |
1 |
1353 |
买入 |
| 09:36:08 |
299.8 |
90 |
1443 |
买入 |
| 09:36:11 |
299.38 |
9 |
1452 |
卖出 |
| 09:36:14 |
299.24 |
2 |
1454 |
卖出 |
| 09:36:17 |
299.99 |
62 |
1516 |
买入 |
| 09:36:20 |
299.39 |
4 |
1520 |
卖出 |
| 09:36:23 |
299.38 |
5 |
1525 |
卖出 |
| 09:36:26 |
300 |
155 |
1680 |
买入 |
| 09:36:29 |
299.24 |
4 |
1684 |
卖出 |
| 09:36:38 |
299.69 |
1 |
1685 |
卖出 |
| 09:36:41 |
299.51 |
4 |
1689 |
卖出 |
| 09:36:44 |
300 |
9 |
1698 |
买入 |
| 09:36:47 |
300 |
17 |
1715 |
买入 |
| 09:36:50 |
300.37 |
16 |
1731 |
买入 |
| 09:36:53 |
300.41 |
9 |
1740 |
买入 |
| 09:36:56 |
300.15 |
1 |
1741 |
卖出 |
| 09:36:59 |
300.66 |
8 |
1749 |
买入 |
| 09:37:02 |
300.58 |
12 |
1761 |
卖出 |
| 09:37:05 |
300.15 |
10 |
1771 |
卖出 |
| 09:37:08 |
299.69 |
82 |
1853 |
卖出 |
| 09:37:11 |
299.53 |
15 |
1868 |
卖出 |
| 09:37:14 |
299.84 |
17 |
1885 |
买入 |
| 09:37:17 |
299.52 |
39 |
1924 |
卖出 |
| 09:37:20 |
299.5 |
9 |
1933 |
卖出 |
| 09:37:23 |
299.5 |
11 |
1944 |
卖出 |
| 09:37:29 |
300 |
81 |
2025 |
买入 |
| 09:37:32 |
299.99 |
57 |
2082 |
卖出 |
| 09:37:35 |
299.51 |
13 |
2095 |
卖出 |
| 09:37:38 |
300 |
17 |
2112 |
买入 |
| 09:37:41 |
300 |
14 |
2126 |
买入 |
| 09:37:44 |
300 |
3 |
2129 |
买入 |
| 09:37:47 |
299.73 |
6 |
2135 |
卖出 |
| 09:37:50 |
299.99 |
2 |
2137 |
买入 |
| 09:37:53 |
299.73 |
1 |
2138 |
买入 |
| 09:37:56 |
299.6 |
6 |
2144 |
卖出 |
| 09:37:59 |
299.55 |
4 |
2148 |
卖出 |
| 09:38:02 |
299.81 |
15 |
2163 |
买入 |
| 09:38:05 |
299.6 |
2 |
2165 |
卖出 |
| 09:38:08 |
299.55 |
4 |
2169 |
卖出 |
| 09:38:11 |
299.28 |
23 |
2192 |
卖出 |
| 09:38:14 |
299.5 |
11 |
2203 |
买入 |
| 09:38:17 |
299.19 |
9 |
2212 |
卖出 |
| 09:38:20 |
299.02 |
8 |
2220 |
卖出 |
| 09:38:23 |
299.08 |
2 |
2222 |
买入 |
| 09:38:26 |
299 |
13 |
2235 |
卖出 |
| 09:38:29 |
298.84 |
3 |
2238 |
卖出 |
| 09:38:32 |
298.84 |
1 |
2239 |
买入 |
| 09:38:35 |
298.65 |
3 |
2242 |
卖出 |
| 09:38:38 |
298.65 |
12 |
2254 |
卖出 |
| 09:38:41 |
298.65 |
5 |
2259 |
卖出 |
| 09:38:44 |
298.6 |
7 |
2266 |
卖出 |
| 09:38:47 |
299 |
4 |
2270 |
买入 |
| 09:38:50 |
298.7 |
1 |
2271 |
卖出 |
| 09:38:53 |
298.9 |
1 |
2272 |
买入 |
| 09:38:56 |
298.7 |
1 |
2273 |
卖出 |
| 09:38:59 |
298.65 |
5 |
2278 |
卖出 |
| 09:39:02 |
298.5 |
110 |
2388 |
卖出 |
| 09:39:05 |
298.6 |
7 |
2395 |
买入 |
| 09:39:08 |
298.11 |
17 |
2412 |
卖出 |
| 09:39:11 |
298.6 |
4 |
2416 |
买入 |
| 09:39:14 |
298.54 |
4 |
2420 |
卖出 |
| 09:39:17 |
298.11 |
2 |
2422 |
卖出 |
| 09:39:20 |
298.47 |
3 |
2425 |
买入 |
| 09:39:23 |
298.11 |
3 |
2428 |
卖出 |
| 09:39:26 |
298.47 |
4 |
2432 |
买入 |
| 09:39:29 |
298.11 |
7 |
2439 |
卖出 |
| 09:39:32 |
298.49 |
1 |
2440 |
买入 |
| 09:39:35 |
298.53 |
5 |
2445 |
买入 |
| 09:39:38 |
298.47 |
15 |
2460 |
卖出 |
| 09:39:41 |
298.47 |
1 |
2461 |
买入 |
| 09:39:44 |
298.52 |
10 |
2471 |
买入 |
| 09:39:47 |
298.53 |
2 |
2473 |
买入 |
| 09:39:50 |
298.56 |
1 |
2474 |
买入 |
| 09:39:53 |
298.47 |
1 |
2475 |
买入 |
| 09:39:56 |
298.46 |
2 |
2477 |
买入 |
| 09:39:59 |
298.46 |
5 |
2482 |
买入 |
| 09:40:02 |
298.19 |
5 |
2487 |
卖出 |
| 09:40:05 |
298.19 |
3 |
2490 |
卖出 |
| 09:40:08 |
298.2 |
2 |
2492 |
买入 |
| 09:40:11 |
298.46 |
5 |
2497 |
买入 |
| 09:40:14 |
298.5 |
3 |
2500 |
买入 |
| 09:40:17 |
298.56 |
2 |
2502 |
买入 |
| 09:40:20 |
298.5 |
6 |
2508 |
卖出 |
| 09:40:23 |
298.5 |
6 |
2514 |
卖出 |
| 09:40:26 |
298.47 |
4 |
2518 |
卖出 |
| 09:40:29 |
298.46 |
4 |
2522 |
卖出 |
| 09:40:32 |
298.25 |
2 |
2524 |
卖出 |
| 09:40:35 |
298.2 |
16 |
2540 |
卖出 |
| 09:40:38 |
298.05 |
36 |
2576 |
卖出 |
| 09:40:41 |
297.69 |
113 |
2689 |
卖出 |
| 09:40:44 |
297.38 |
23 |
2712 |
卖出 |
| 09:40:47 |
297.25 |
27 |
2739 |
卖出 |
| 09:40:50 |
297.58 |
41 |
2780 |
买入 |
| 09:40:53 |
297.43 |
5 |
2785 |
卖出 |
| 09:40:56 |
297.88 |
6 |
2791 |
买入 |
| 09:40:59 |
297.83 |
4 |
2795 |
买入 |
| 09:41:02 |
298.2 |
14 |
2809 |
买入 |
| 09:41:05 |
297.57 |
2 |
2811 |
卖出 |
| 09:41:08 |
297.85 |
10 |
2821 |
买入 |
| 09:41:11 |
297.61 |
2 |
2823 |
卖出 |
| 09:41:14 |
297.92 |
6 |
2829 |
买入 |
| 09:41:20 |
297.99 |
2 |
2831 |
买入 |
| 09:41:23 |
298.07 |
5 |
2836 |
买入 |
| 09:41:29 |
298.15 |
2 |
2838 |
买入 |
| 09:41:32 |
297.78 |
6 |
2844 |
卖出 |
| 09:41:35 |
298.23 |
2 |
2846 |
买入 |
| 09:41:38 |
298.23 |
2 |
2848 |
买入 |
| 09:41:41 |
298.4 |
2 |
2850 |
买入 |
| 09:41:44 |
298.32 |
3 |
2853 |
卖出 |
| 09:41:50 |
298.47 |
4 |
2857 |
买入 |
| 09:41:56 |
298.47 |
8 |
2865 |
卖出 |
| 09:41:59 |
298.47 |
1 |
2866 |
卖出 |
| 09:42:02 |
298.47 |
2 |
2868 |
买入 |
| 09:42:05 |
298.47 |
2 |
2870 |
卖出 |
| 09:42:08 |
298 |
11 |
2881 |
卖出 |
| 09:42:11 |
298.19 |
8 |
2889 |
买入 |
| 09:42:14 |
297.9 |
4 |
2893 |
卖出 |
| 09:42:17 |
298 |
4 |
2897 |
买入 |
| 09:42:20 |
298 |
1 |
2898 |
买入 |
| 09:42:23 |
297.8 |
15 |
2913 |
卖出 |
| 09:42:26 |
298 |
6 |
2919 |
买入 |
| 09:42:29 |
298 |
2 |
2921 |
买入 |
| 09:42:32 |
298 |
59 |
2980 |
卖出 |
| 09:42:35 |
298.19 |
9 |
2989 |
买入 |
| 09:42:38 |
297.8 |
6 |
2995 |
卖出 |
| 09:42:41 |
297.8 |
1 |
2996 |
卖出 |
| 09:42:44 |
298.01 |
6 |
3002 |
买入 |
| 09:42:47 |
297.99 |
4 |
3006 |
卖出 |
| 09:42:50 |
297.87 |
2 |
3008 |
卖出 |
| 09:42:53 |
297.78 |
5 |
3013 |
卖出 |
| 09:42:56 |
297.67 |
5 |
3018 |
卖出 |
| 09:42:59 |
297.77 |
4 |
3022 |
买入 |
| 09:43:02 |
297.57 |
2 |
3024 |
卖出 |
| 09:43:05 |
297.3 |
30 |
3054 |
卖出 |
| 09:43:08 |
297.49 |
3 |
3057 |
买入 |
| 09:43:11 |
297.49 |
1 |
3058 |
买入 |
| 09:43:14 |
297.25 |
6 |
3064 |
卖出 |
| 09:43:17 |
297.16 |
25 |
3089 |
卖出 |
| 09:43:20 |
297.3 |
6 |
3095 |
买入 |
| 09:43:23 |
297.2 |
11 |
3106 |
卖出 |
| 09:43:26 |
297.3 |
1 |
3107 |
买入 |
| 09:43:29 |
297.16 |
9 |
3116 |
卖出 |
| 09:43:32 |
297.2 |
6 |
3122 |
买入 |
| 09:43:35 |
297.2 |
8 |
3130 |
买入 |
| 09:43:38 |
297.22 |
1 |
3131 |
买入 |
| 09:43:41 |
297.11 |
10 |
3141 |
卖出 |
| 09:43:44 |
297.3 |
22 |
3163 |
买入 |
| 09:43:47 |
297.2 |
15 |
3178 |
卖出 |
| 09:43:50 |
297.09 |
1 |
3179 |
卖出 |
| 09:43:53 |
297.12 |
2 |
3181 |
卖出 |
| 09:43:59 |
297.3 |
3 |
3184 |
买入 |
| 09:44:02 |
297.3 |
1 |
3185 |
卖出 |
| 09:44:05 |
297.12 |
2 |
3187 |
卖出 |
| 09:44:08 |
297.25 |
6 |
3193 |
买入 |
| 09:44:11 |
297.2 |
7 |
3200 |
卖出 |
| 09:44:14 |
297.37 |
15 |
3215 |
买入 |
| 09:44:17 |
297.25 |
4 |
3219 |
卖出 |
| 09:44:20 |
297.25 |
17 |
3236 |
卖出 |
| 09:44:26 |
297.2 |
8 |
3244 |
卖出 |
| 09:44:29 |
297.42 |
4 |
3248 |
买入 |
| 09:44:38 |
297.47 |
1 |
3249 |
买入 |
| 09:44:41 |
297.42 |
2 |
3251 |
卖出 |
| 09:44:44 |
297.5 |
1 |
3252 |
买入 |
| 09:44:47 |
297.66 |
3 |
3255 |
买入 |
| 09:44:50 |
297.66 |
5 |
3260 |
买入 |
| 09:44:56 |
297.77 |
4 |
3264 |
买入 |
| 09:44:59 |
297.77 |
1 |
3265 |
卖出 |
| 09:45:02 |
297.77 |
3 |
3268 |
卖出 |
| 09:45:05 |
297.77 |
11 |
3279 |
卖出 |