口子窖[603589]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
77.31 |
10 |
10 |
集合竞价 |
| 09:15:07 |
77.5 |
26 |
26 |
集合竞价 |
| 09:16:10 |
77.31 |
27 |
27 |
集合竞价 |
| 09:16:16 |
77.5 |
27 |
27 |
集合竞价 |
| 09:17:43 |
77.49 |
29 |
29 |
集合竞价 |
| 09:18:04 |
77.5 |
29 |
29 |
集合竞价 |
| 09:18:13 |
77.43 |
29 |
29 |
集合竞价 |
| 09:18:16 |
77.5 |
29 |
29 |
集合竞价 |
| 09:18:25 |
77.49 |
29 |
29 |
集合竞价 |
| 09:18:34 |
77.23 |
29 |
29 |
集合竞价 |
| 09:18:55 |
77.31 |
29 |
29 |
集合竞价 |
| 09:19:19 |
77.28 |
29 |
29 |
集合竞价 |
| 09:19:49 |
77 |
92 |
92 |
集合竞价 |
| 09:22:46 |
76.9 |
107 |
107 |
集合竞价 |
| 09:23:13 |
77 |
158 |
158 |
集合竞价 |
| 09:23:34 |
76.99 |
163 |
163 |
集合竞价 |
| 09:23:37 |
76.9 |
163 |
163 |
集合竞价 |
| 09:23:46 |
76.8 |
172 |
172 |
集合竞价 |
| 09:24:01 |
76.9 |
196 |
196 |
集合竞价 |
| 09:24:04 |
76.89 |
196 |
196 |
集合竞价 |
| 09:24:10 |
76.8 |
199 |
199 |
集合竞价 |
| 09:24:19 |
76.7 |
211 |
211 |
集合竞价 |
| 09:24:22 |
76.5 |
215 |
215 |
集合竞价 |
| 09:24:34 |
76.3 |
221 |
221 |
集合竞价 |
| 09:24:52 |
76.26 |
227 |
227 |
集合竞价 |
| 09:24:55 |
76.28 |
228 |
228 |
集合竞价 |
| 09:24:58 |
76.08 |
264 |
264 |
集合竞价 |
| 09:25:03 |
76 |
320 |
584 |
买入 |
| 09:30:01 |
76 |
130 |
714 |
买入 |
| 09:30:04 |
76 |
377 |
1091 |
卖出 |
| 09:30:07 |
76.09 |
386 |
1477 |
买入 |
| 09:30:10 |
76.2 |
316 |
1793 |
买入 |
| 09:30:13 |
76.3 |
105 |
1898 |
买入 |
| 09:30:16 |
76.3 |
19 |
1917 |
买入 |
| 09:30:19 |
76.76 |
18 |
1935 |
买入 |
| 09:30:22 |
76.76 |
50 |
1985 |
卖出 |
| 09:30:25 |
76.98 |
101 |
2086 |
买入 |
| 09:30:28 |
77.06 |
197 |
2283 |
买入 |
| 09:30:31 |
77.31 |
96 |
2379 |
买入 |
| 09:30:34 |
77.44 |
26 |
2405 |
买入 |
| 09:30:37 |
77.5 |
153 |
2558 |
买入 |
| 09:30:40 |
77.69 |
143 |
2701 |
买入 |
| 09:30:43 |
77.6 |
96 |
2797 |
卖出 |
| 09:30:46 |
77.49 |
183 |
2980 |
卖出 |
| 09:30:49 |
77.47 |
68 |
3048 |
卖出 |
| 09:30:52 |
77.28 |
29 |
3077 |
卖出 |
| 09:30:55 |
77.29 |
29 |
3106 |
买入 |
| 09:30:58 |
77.11 |
54 |
3160 |
卖出 |
| 09:31:01 |
77.4 |
55 |
3215 |
买入 |
| 09:31:04 |
77.5 |
270 |
3485 |
买入 |
| 09:31:07 |
77.29 |
195 |
3680 |
卖出 |
| 09:31:10 |
77.01 |
32 |
3712 |
卖出 |
| 09:31:13 |
77.09 |
112 |
3824 |
买入 |
| 09:31:16 |
77.11 |
29 |
3853 |
买入 |
| 09:31:19 |
77.3 |
144 |
3997 |
买入 |
| 09:31:22 |
77.01 |
55 |
4052 |
卖出 |
| 09:31:25 |
77 |
73 |
4125 |
卖出 |
| 09:31:28 |
76.91 |
45 |
4170 |
卖出 |
| 09:31:31 |
76.93 |
129 |
4299 |
买入 |
| 09:31:34 |
76.72 |
58 |
4357 |
卖出 |
| 09:31:37 |
76.72 |
52 |
4409 |
买入 |
| 09:31:40 |
76.8 |
108 |
4517 |
买入 |
| 09:31:43 |
77 |
76 |
4593 |
买入 |
| 09:31:46 |
76.91 |
66 |
4659 |
卖出 |
| 09:31:49 |
76.99 |
37 |
4696 |
买入 |
| 09:31:52 |
77.06 |
36 |
4732 |
买入 |
| 09:31:55 |
77.07 |
19 |
4751 |
买入 |
| 09:31:58 |
77.17 |
43 |
4794 |
买入 |
| 09:32:01 |
77.21 |
42 |
4836 |
买入 |
| 09:32:04 |
77.28 |
27 |
4863 |
买入 |
| 09:32:07 |
77.22 |
53 |
4916 |
卖出 |
| 09:32:10 |
77.28 |
43 |
4959 |
买入 |
| 09:32:13 |
77.28 |
129 |
5088 |
买入 |
| 09:32:16 |
77.39 |
23 |
5111 |
买入 |
| 09:32:19 |
77.4 |
21 |
5132 |
买入 |
| 09:32:22 |
77.49 |
14 |
5146 |
买入 |
| 09:32:25 |
77.39 |
282 |
5428 |
卖出 |
| 09:32:28 |
77.52 |
116 |
5544 |
买入 |
| 09:32:31 |
77.6 |
29 |
5573 |
买入 |
| 09:32:34 |
77.67 |
30 |
5603 |
买入 |
| 09:32:37 |
77.42 |
35 |
5638 |
卖出 |
| 09:32:40 |
77.57 |
28 |
5666 |
买入 |
| 09:32:43 |
77.53 |
26 |
5692 |
卖出 |
| 09:32:46 |
77.6 |
78 |
5770 |
买入 |
| 09:32:49 |
77.51 |
24 |
5794 |
卖出 |
| 09:32:52 |
77.56 |
19 |
5813 |
买入 |
| 09:32:55 |
77.56 |
35 |
5848 |
卖出 |
| 09:32:58 |
77.58 |
243 |
6091 |
买入 |
| 09:33:01 |
77.6 |
11 |
6102 |
买入 |
| 09:33:04 |
77.51 |
69 |
6171 |
卖出 |
| 09:33:07 |
77.6 |
23 |
6194 |
买入 |
| 09:33:10 |
77.7 |
69 |
6263 |
买入 |
| 09:33:13 |
77.6 |
89 |
6352 |
卖出 |
| 09:33:16 |
77.71 |
77 |
6429 |
买入 |
| 09:33:19 |
77.7 |
46 |
6475 |
卖出 |
| 09:33:22 |
77.79 |
30 |
6505 |
买入 |
| 09:33:25 |
77.77 |
41 |
6546 |
卖出 |
| 09:33:28 |
77.67 |
55 |
6601 |
卖出 |
| 09:33:31 |
77.41 |
22 |
6623 |
卖出 |
| 09:33:34 |
77.41 |
21 |
6644 |
卖出 |
| 09:33:37 |
77.65 |
352 |
6996 |
买入 |
| 09:33:40 |
77.5 |
13 |
7009 |
卖出 |
| 09:33:43 |
77.53 |
14 |
7023 |
买入 |
| 09:33:46 |
77.42 |
48 |
7071 |
卖出 |
| 09:33:49 |
77.25 |
1 |
7072 |
卖出 |
| 09:33:52 |
77.25 |
40 |
7112 |
买入 |
| 09:33:55 |
77.39 |
27 |
7139 |
买入 |
| 09:33:58 |
77.35 |
26 |
7165 |
卖出 |
| 09:34:01 |
77.4 |
115 |
7280 |
买入 |
| 09:34:04 |
77.43 |
159 |
7439 |
买入 |
| 09:34:07 |
77.42 |
46 |
7485 |
卖出 |
| 09:34:10 |
77.4 |
43 |
7528 |
卖出 |
| 09:34:13 |
77.42 |
80 |
7608 |
买入 |
| 09:34:16 |
77.42 |
64 |
7672 |
买入 |
| 09:34:19 |
77.42 |
39 |
7711 |
买入 |
| 09:34:22 |
77.42 |
76 |
7787 |
买入 |
| 09:34:25 |
77.46 |
52 |
7839 |
买入 |
| 09:34:28 |
77.41 |
82 |
7921 |
卖出 |
| 09:34:31 |
77.47 |
47 |
7968 |
买入 |
| 09:34:34 |
77.42 |
4 |
7972 |
卖出 |
| 09:34:37 |
77.42 |
75 |
8047 |
买入 |
| 09:34:40 |
77.24 |
16 |
8063 |
卖出 |
| 09:34:43 |
77.24 |
55 |
8118 |
卖出 |
| 09:34:46 |
77.42 |
89 |
8207 |
买入 |
| 09:34:49 |
77.23 |
19 |
8226 |
卖出 |
| 09:34:52 |
77.41 |
23 |
8249 |
买入 |
| 09:34:55 |
77.29 |
26 |
8275 |
卖出 |
| 09:34:58 |
77.31 |
33 |
8308 |
卖出 |
| 09:35:01 |
77.42 |
26 |
8334 |
买入 |
| 09:35:04 |
77.41 |
50 |
8384 |
卖出 |
| 09:35:07 |
77.43 |
38 |
8422 |
买入 |
| 09:35:10 |
77 |
513 |
8935 |
卖出 |
| 09:35:13 |
77.42 |
48 |
8983 |
买入 |
| 09:35:16 |
77.29 |
67 |
9050 |
卖出 |
| 09:35:19 |
77.4 |
112 |
9162 |
买入 |
| 09:35:22 |
77.49 |
44 |
9206 |
买入 |
| 09:35:25 |
77.49 |
29 |
9235 |
卖出 |
| 09:35:28 |
77.43 |
249 |
9484 |
卖出 |
| 09:35:31 |
77.43 |
37 |
9521 |
买入 |
| 09:35:34 |
77.43 |
40 |
9561 |
买入 |
| 09:35:37 |
77.42 |
113 |
9674 |
卖出 |
| 09:35:40 |
77.43 |
48 |
9722 |
买入 |
| 09:35:43 |
77.45 |
26 |
9748 |
买入 |
| 09:35:46 |
77.5 |
41 |
9789 |
买入 |
| 09:35:49 |
77.5 |
35 |
9824 |
买入 |
| 09:35:52 |
77.5 |
8 |
9832 |
卖出 |
| 09:35:55 |
77.5 |
21 |
9853 |
卖出 |
| 09:35:58 |
77.5 |
26 |
9879 |
买入 |
| 09:36:01 |
77.51 |
12 |
9891 |
买入 |
| 09:36:04 |
77.57 |
5 |
9896 |
卖出 |
| 09:36:07 |
77.59 |
21 |
9917 |
买入 |
| 09:36:10 |
77.6 |
38 |
9955 |
买入 |
| 09:36:13 |
77.6 |
20 |
9975 |
卖出 |
| 09:36:16 |
77.65 |
50 |
10025 |
买入 |
| 09:36:19 |
77.7 |
36 |
10061 |
买入 |
| 09:36:22 |
77.67 |
19 |
10080 |
卖出 |
| 09:36:25 |
77.69 |
9 |
10089 |
买入 |
| 09:36:28 |
77.72 |
40 |
10129 |
买入 |
| 09:36:31 |
77.7 |
10 |
10139 |
卖出 |
| 09:36:34 |
77.71 |
36 |
10175 |
买入 |
| 09:36:37 |
77.66 |
14 |
10189 |
卖出 |
| 09:36:40 |
77.72 |
22 |
10211 |
买入 |
| 09:36:43 |
77.63 |
8 |
10219 |
卖出 |
| 09:36:46 |
77.72 |
29 |
10248 |
买入 |
| 09:36:49 |
77.6 |
148 |
10396 |
卖出 |
| 09:36:52 |
77.64 |
62 |
10458 |
买入 |
| 09:36:55 |
77.72 |
54 |
10512 |
买入 |
| 09:36:58 |
77.72 |
40 |
10552 |
买入 |
| 09:37:01 |
77.76 |
16 |
10568 |
买入 |
| 09:37:04 |
77.79 |
71 |
10639 |
买入 |
| 09:37:07 |
77.79 |
207 |
10846 |
卖出 |
| 09:37:10 |
77.73 |
122 |
10968 |
卖出 |
| 09:37:13 |
77.88 |
11 |
10979 |
买入 |
| 09:37:16 |
77.8 |
17 |
10996 |
卖出 |
| 09:37:19 |
77.8 |
61 |
11057 |
卖出 |
| 09:37:22 |
77.72 |
64 |
11121 |
卖出 |
| 09:37:25 |
77.7 |
106 |
11227 |
卖出 |
| 09:37:28 |
77.61 |
62 |
11289 |
卖出 |
| 09:37:31 |
77.43 |
50 |
11339 |
卖出 |
| 09:37:34 |
77.58 |
19 |
11358 |
买入 |
| 09:37:37 |
77.43 |
38 |
11396 |
卖出 |
| 09:37:40 |
77.43 |
10 |
11406 |
卖出 |
| 09:37:43 |
77.41 |
4 |
11410 |
卖出 |
| 09:37:46 |
77.43 |
2 |
11412 |
买入 |
| 09:37:49 |
77.44 |
30 |
11442 |
买入 |
| 09:37:52 |
77.43 |
27 |
11469 |
卖出 |
| 09:37:55 |
77.26 |
16 |
11485 |
卖出 |
| 09:37:58 |
77.15 |
16 |
11501 |
卖出 |
| 09:38:01 |
77.11 |
15 |
11516 |
卖出 |
| 09:38:04 |
77.09 |
22 |
11538 |
卖出 |
| 09:38:07 |
77.03 |
13 |
11551 |
卖出 |
| 09:38:10 |
77.11 |
55 |
11606 |
买入 |
| 09:38:13 |
77.07 |
17 |
11623 |
卖出 |
| 09:38:16 |
77.25 |
42 |
11665 |
买入 |
| 09:38:19 |
77.1 |
18 |
11683 |
买入 |
| 09:38:22 |
77.09 |
9 |
11692 |
卖出 |
| 09:38:25 |
77.09 |
7 |
11699 |
卖出 |
| 09:38:28 |
77.09 |
9 |
11708 |
卖出 |
| 09:38:31 |
77.17 |
37 |
11745 |
买入 |
| 09:38:34 |
77.17 |
12 |
11757 |
买入 |
| 09:38:37 |
77.03 |
5 |
11762 |
卖出 |
| 09:38:40 |
76.98 |
49 |
11811 |
卖出 |
| 09:38:43 |
76.97 |
59 |
11870 |
卖出 |
| 09:38:46 |
76.89 |
41 |
11911 |
卖出 |
| 09:38:49 |
76.86 |
81 |
11992 |
卖出 |
| 09:38:52 |
76.91 |
63 |
12055 |
买入 |
| 09:38:55 |
76.89 |
33 |
12088 |
卖出 |
| 09:38:58 |
76.97 |
10 |
12098 |
买入 |
| 09:39:01 |
76.89 |
31 |
12129 |
买入 |
| 09:39:04 |
76.89 |
8 |
12137 |
买入 |
| 09:39:07 |
76.7 |
11 |
12148 |
卖出 |
| 09:39:10 |
76.71 |
9 |
12157 |
买入 |
| 09:39:13 |
76.7 |
25 |
12182 |
卖出 |
| 09:39:16 |
76.76 |
53 |
12235 |
买入 |
| 09:39:19 |
76.73 |
34 |
12269 |
卖出 |
| 09:39:22 |
76.75 |
14 |
12283 |
买入 |
| 09:39:25 |
76.72 |
7 |
12290 |
卖出 |
| 09:39:28 |
76.7 |
17 |
12307 |
卖出 |
| 09:39:31 |
76.73 |
50 |
12357 |
买入 |
| 09:39:34 |
76.72 |
8 |
12365 |
买入 |
| 09:39:37 |
76.65 |
28 |
12393 |
卖出 |
| 09:39:40 |
76.72 |
43 |
12436 |
买入 |
| 09:39:43 |
76.72 |
12 |
12448 |
买入 |
| 09:39:46 |
76.72 |
26 |
12474 |
卖出 |
| 09:39:49 |
76.86 |
12 |
12486 |
买入 |
| 09:39:52 |
76.72 |
7 |
12493 |
卖出 |
| 09:39:55 |
76.72 |
13 |
12506 |
卖出 |
| 09:39:58 |
76.68 |
15 |
12521 |
卖出 |
| 09:40:01 |
76.86 |
37 |
12558 |
买入 |
| 09:40:04 |
76.91 |
44 |
12602 |
买入 |
| 09:40:07 |
76.73 |
10 |
12612 |
买入 |
| 09:40:10 |
76.68 |
5 |
12617 |
卖出 |
| 09:40:13 |
76.68 |
66 |
12683 |
卖出 |
| 09:40:16 |
76.74 |
4 |
12687 |
买入 |
| 09:40:19 |
76.84 |
38 |
12725 |
买入 |
| 09:40:22 |
76.6 |
108 |
12833 |
卖出 |
| 09:40:25 |
76.72 |
25 |
12858 |
卖出 |
| 09:40:28 |
76.73 |
14 |
12872 |
买入 |
| 09:40:31 |
76.74 |
38 |
12910 |
买入 |
| 09:40:34 |
76.73 |
16 |
12926 |
卖出 |
| 09:40:37 |
76.73 |
10 |
12936 |
卖出 |
| 09:40:40 |
76.8 |
12 |
12948 |
买入 |
| 09:40:43 |
76.63 |
103 |
13051 |
卖出 |
| 09:40:46 |
76.7 |
46 |
13097 |
买入 |
| 09:40:49 |
76.7 |
9 |
13106 |
买入 |
| 09:40:52 |
76.67 |
20 |
13126 |
卖出 |
| 09:40:55 |
76.62 |
62 |
13188 |
卖出 |
| 09:40:58 |
76.71 |
56 |
13244 |
买入 |
| 09:41:01 |
76.74 |
5 |
13249 |
买入 |
| 09:41:04 |
76.98 |
28 |
13277 |
买入 |
| 09:41:07 |
76.82 |
4 |
13281 |
卖出 |
| 09:41:10 |
76.84 |
3 |
13284 |
买入 |
| 09:41:13 |
76.5 |
163 |
13447 |
卖出 |
| 09:41:16 |
76.98 |
47 |
13494 |
买入 |
| 09:41:19 |
76.9 |
7 |
13501 |
买入 |
| 09:41:22 |
76.75 |
102 |
13603 |
卖出 |
| 09:41:25 |
76.52 |
8 |
13611 |
卖出 |
| 09:41:28 |
76.76 |
7 |
13618 |
买入 |
| 09:41:31 |
76.87 |
21 |
13639 |
买入 |
| 09:41:34 |
76.83 |
19 |
13658 |
卖出 |
| 09:41:37 |
76.87 |
44 |
13702 |
买入 |
| 09:41:40 |
76.76 |
9 |
13711 |
卖出 |
| 09:41:43 |
76.87 |
31 |
13742 |
买入 |
| 09:41:46 |
76.89 |
50 |
13792 |
买入 |
| 09:41:49 |
77 |
38 |
13830 |
买入 |
| 09:41:52 |
76.91 |
4 |
13834 |
卖出 |
| 09:41:55 |
76.87 |
94 |
13928 |
卖出 |
| 09:42:01 |
76.68 |
160 |
14088 |
卖出 |
| 09:42:04 |
76.88 |
13 |
14101 |
买入 |
| 09:42:07 |
76.91 |
7 |
14108 |
买入 |
| 09:42:10 |
76.79 |
2 |
14110 |
卖出 |
| 09:42:13 |
76.91 |
31 |
14141 |
买入 |
| 09:42:16 |
76.92 |
24 |
14165 |
卖出 |
| 09:42:19 |
76.92 |
19 |
14184 |
卖出 |
| 09:42:22 |
76.92 |
15 |
14199 |
卖出 |
| 09:42:25 |
77 |
40 |
14239 |
买入 |
| 09:42:28 |
77 |
14 |
14253 |
卖出 |
| 09:42:31 |
76.92 |
51 |
14304 |
卖出 |
| 09:42:34 |
76.92 |
14 |
14318 |
买入 |
| 09:42:37 |
76.92 |
45 |
14363 |
买入 |
| 09:42:40 |
76.92 |
19 |
14382 |
买入 |
| 09:42:43 |
77.05 |
64 |
14446 |
买入 |
| 09:42:46 |
76.99 |
122 |
14568 |
卖出 |
| 09:42:49 |
77.04 |
74 |
14642 |
买入 |
| 09:42:52 |
76.81 |
10 |
14652 |
卖出 |
| 09:42:55 |
76.8 |
4 |
14656 |
卖出 |
| 09:42:58 |
76.8 |
32 |
14688 |
买入 |
| 09:43:01 |
76.9 |
38 |
14726 |
买入 |
| 09:43:04 |
76.8 |
115 |
14841 |
卖出 |
| 09:43:07 |
76.7 |
11 |
14852 |
卖出 |
| 09:43:10 |
76.66 |
8 |
14860 |
卖出 |
| 09:43:13 |
76.79 |
123 |
14983 |
买入 |
| 09:43:16 |
76.84 |
37 |
15020 |
买入 |
| 09:43:19 |
76.78 |
49 |
15069 |
卖出 |
| 09:43:22 |
76.8 |
11 |
15080 |
卖出 |
| 09:43:25 |
76.7 |
5 |
15085 |
卖出 |
| 09:43:31 |
76.81 |
21 |
15106 |
买入 |
| 09:43:34 |
76.7 |
12 |
15118 |
卖出 |
| 09:43:37 |
76.89 |
17 |
15135 |
买入 |
| 09:43:40 |
76.89 |
6 |
15141 |
卖出 |