泸州老窖[000568]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
205.99 |
24 |
24 |
集合竞价 |
| 09:15:09 |
210.1 |
57 |
57 |
集合竞价 |
| 09:15:36 |
210.73 |
76 |
76 |
集合竞价 |
| 09:15:45 |
210.73 |
78 |
78 |
集合竞价 |
| 09:15:54 |
210.73 |
78 |
78 |
集合竞价 |
| 09:16:03 |
210.73 |
81 |
81 |
集合竞价 |
| 09:16:12 |
210.73 |
82 |
82 |
集合竞价 |
| 09:16:30 |
210.73 |
83 |
83 |
集合竞价 |
| 09:16:57 |
210.06 |
86 |
86 |
集合竞价 |
| 09:17:06 |
210.1 |
87 |
87 |
集合竞价 |
| 09:17:24 |
210.09 |
87 |
87 |
集合竞价 |
| 09:17:33 |
210 |
97 |
97 |
集合竞价 |
| 09:17:42 |
210 |
106 |
106 |
集合竞价 |
| 09:17:51 |
210 |
113 |
113 |
集合竞价 |
| 09:18:00 |
210 |
114 |
114 |
集合竞价 |
| 09:18:09 |
210 |
115 |
115 |
集合竞价 |
| 09:18:18 |
210 |
116 |
116 |
集合竞价 |
| 09:18:36 |
210 |
116 |
116 |
集合竞价 |
| 09:18:45 |
210 |
115 |
115 |
集合竞价 |
| 09:18:54 |
210 |
116 |
116 |
集合竞价 |
| 09:19:12 |
210 |
116 |
116 |
集合竞价 |
| 09:19:21 |
209.98 |
116 |
116 |
集合竞价 |
| 09:19:30 |
209.98 |
116 |
116 |
集合竞价 |
| 09:19:39 |
209.98 |
119 |
119 |
集合竞价 |
| 09:19:48 |
208.62 |
128 |
128 |
集合竞价 |
| 09:19:57 |
208.62 |
131 |
131 |
集合竞价 |
| 09:20:00 |
208.62 |
132 |
132 |
集合竞价 |
| 09:20:09 |
208.8 |
142 |
142 |
集合竞价 |
| 09:20:18 |
208.62 |
155 |
155 |
集合竞价 |
| 09:20:27 |
208.62 |
155 |
155 |
集合竞价 |
| 09:20:36 |
208.62 |
155 |
155 |
集合竞价 |
| 09:20:45 |
208.62 |
158 |
158 |
集合竞价 |
| 09:20:54 |
208.62 |
162 |
162 |
集合竞价 |
| 09:21:03 |
208.62 |
164 |
164 |
集合竞价 |
| 09:21:12 |
208.62 |
175 |
175 |
集合竞价 |
| 09:21:21 |
208 |
222 |
222 |
集合竞价 |
| 09:21:30 |
208 |
229 |
229 |
集合竞价 |
| 09:21:39 |
208 |
234 |
234 |
集合竞价 |
| 09:21:48 |
208.5 |
248 |
248 |
集合竞价 |
| 09:21:57 |
208.48 |
255 |
255 |
集合竞价 |
| 09:22:06 |
208.51 |
260 |
260 |
集合竞价 |
| 09:22:15 |
208.51 |
268 |
268 |
集合竞价 |
| 09:22:24 |
208.48 |
276 |
276 |
集合竞价 |
| 09:22:33 |
208.48 |
282 |
282 |
集合竞价 |
| 09:22:42 |
208.62 |
307 |
307 |
集合竞价 |
| 09:22:51 |
208.62 |
310 |
310 |
集合竞价 |
| 09:23:00 |
208.62 |
315 |
315 |
集合竞价 |
| 09:23:09 |
208.62 |
321 |
321 |
集合竞价 |
| 09:23:18 |
208.62 |
323 |
323 |
集合竞价 |
| 09:23:27 |
208.62 |
325 |
325 |
集合竞价 |
| 09:23:36 |
208.62 |
353 |
353 |
集合竞价 |
| 09:23:45 |
208.62 |
368 |
368 |
集合竞价 |
| 09:23:54 |
208.51 |
393 |
393 |
集合竞价 |
| 09:24:03 |
208.48 |
414 |
414 |
集合竞价 |
| 09:24:12 |
208.51 |
445 |
445 |
集合竞价 |
| 09:24:21 |
208.48 |
488 |
488 |
集合竞价 |
| 09:24:30 |
208.05 |
519 |
519 |
集合竞价 |
| 09:24:39 |
208 |
576 |
576 |
集合竞价 |
| 09:24:48 |
208.47 |
614 |
614 |
集合竞价 |
| 09:24:57 |
208.5 |
696 |
696 |
集合竞价 |
| 09:25:00 |
208.6 |
743 |
1439 |
买入 |
| 09:30:00 |
208.5 |
150 |
1589 |
卖出 |
| 09:30:03 |
208.53 |
630 |
2219 |
买入 |
| 09:30:06 |
208.5 |
332 |
2551 |
卖出 |
| 09:30:09 |
208.13 |
158 |
2709 |
卖出 |
| 09:30:12 |
208.18 |
220 |
2929 |
买入 |
| 09:30:15 |
208.19 |
102 |
3031 |
买入 |
| 09:30:18 |
208.49 |
298 |
3329 |
买入 |
| 09:30:21 |
208.49 |
194 |
3523 |
买入 |
| 09:30:24 |
208.9 |
165 |
3688 |
买入 |
| 09:30:27 |
208.49 |
59 |
3747 |
卖出 |
| 09:30:30 |
208.9 |
46 |
3793 |
买入 |
| 09:30:33 |
208.54 |
61 |
3854 |
卖出 |
| 09:30:36 |
208.78 |
51 |
3905 |
买入 |
| 09:30:39 |
208.88 |
67 |
3972 |
买入 |
| 09:30:42 |
208.54 |
114 |
4086 |
卖出 |
| 09:30:45 |
208.54 |
80 |
4166 |
买入 |
| 09:30:48 |
208.23 |
36 |
4202 |
卖出 |
| 09:30:51 |
209 |
84 |
4286 |
买入 |
| 09:30:54 |
208.6 |
26 |
4312 |
卖出 |
| 09:30:57 |
208.99 |
34 |
4346 |
买入 |
| 09:31:00 |
208.85 |
41 |
4387 |
卖出 |
| 09:31:03 |
209 |
157 |
4544 |
买入 |
| 09:31:06 |
209.57 |
58 |
4602 |
买入 |
| 09:31:09 |
209.57 |
12 |
4614 |
买入 |
| 09:31:12 |
209.56 |
162 |
4776 |
卖出 |
| 09:31:15 |
209.02 |
85 |
4861 |
卖出 |
| 09:31:18 |
209.57 |
43 |
4904 |
买入 |
| 09:31:21 |
209.88 |
55 |
4959 |
买入 |
| 09:31:24 |
209.58 |
23 |
4982 |
卖出 |
| 09:31:27 |
209.62 |
14 |
4996 |
买入 |
| 09:31:30 |
209.88 |
101 |
5097 |
买入 |
| 09:31:33 |
209.87 |
45 |
5142 |
卖出 |
| 09:31:36 |
209.86 |
77 |
5219 |
卖出 |
| 09:31:39 |
209.65 |
98 |
5317 |
卖出 |
| 09:31:42 |
209.95 |
60 |
5377 |
买入 |
| 09:31:45 |
209.88 |
51 |
5428 |
卖出 |
| 09:31:48 |
209.88 |
27 |
5455 |
卖出 |
| 09:31:51 |
209.87 |
66 |
5521 |
卖出 |
| 09:31:54 |
209.88 |
61 |
5582 |
买入 |
| 09:31:57 |
210 |
85 |
5667 |
买入 |
| 09:32:00 |
210.29 |
20 |
5687 |
买入 |
| 09:32:03 |
210 |
49 |
5736 |
卖出 |
| 09:32:06 |
210.29 |
30 |
5766 |
买入 |
| 09:32:09 |
210.39 |
38 |
5804 |
买入 |
| 09:32:12 |
210.39 |
53 |
5857 |
买入 |
| 09:32:15 |
210 |
73 |
5930 |
卖出 |
| 09:32:18 |
210.38 |
49 |
5979 |
买入 |
| 09:32:21 |
210.29 |
28 |
6007 |
卖出 |
| 09:32:24 |
210 |
83 |
6090 |
卖出 |
| 09:32:27 |
210.17 |
56 |
6146 |
买入 |
| 09:32:30 |
210 |
52 |
6198 |
卖出 |
| 09:32:33 |
209.66 |
42 |
6240 |
卖出 |
| 09:32:36 |
210.17 |
40 |
6280 |
买入 |
| 09:32:39 |
209.66 |
35 |
6315 |
卖出 |
| 09:32:42 |
209.99 |
39 |
6354 |
买入 |
| 09:32:45 |
210.17 |
31 |
6385 |
买入 |
| 09:32:48 |
210.01 |
26 |
6411 |
买入 |
| 09:32:51 |
209.66 |
56 |
6467 |
卖出 |
| 09:32:54 |
210.01 |
52 |
6519 |
买入 |
| 09:32:57 |
210.16 |
34 |
6553 |
买入 |
| 09:33:00 |
210.36 |
65 |
6618 |
买入 |
| 09:33:03 |
210.24 |
46 |
6664 |
卖出 |
| 09:33:06 |
210.02 |
62 |
6726 |
卖出 |
| 09:33:09 |
210.24 |
83 |
6809 |
买入 |
| 09:33:12 |
210.15 |
51 |
6860 |
买入 |
| 09:33:15 |
210.24 |
71 |
6931 |
买入 |
| 09:33:18 |
210.27 |
88 |
7019 |
买入 |
| 09:33:21 |
210.3 |
38 |
7057 |
买入 |
| 09:33:24 |
210.3 |
93 |
7150 |
买入 |
| 09:33:27 |
210.3 |
98 |
7248 |
买入 |
| 09:33:30 |
210.3 |
71 |
7319 |
买入 |
| 09:33:33 |
210.3 |
42 |
7361 |
买入 |
| 09:33:36 |
210.27 |
28 |
7389 |
卖出 |
| 09:33:39 |
210.27 |
19 |
7408 |
买入 |
| 09:33:42 |
210.26 |
33 |
7441 |
卖出 |
| 09:33:45 |
210.15 |
25 |
7466 |
卖出 |
| 09:33:48 |
210.23 |
209 |
7675 |
买入 |
| 09:33:51 |
210.22 |
84 |
7759 |
买入 |
| 09:33:54 |
210.07 |
23 |
7782 |
卖出 |
| 09:33:57 |
209.91 |
14 |
7796 |
卖出 |
| 09:34:00 |
210 |
26 |
7822 |
买入 |
| 09:34:03 |
210 |
61 |
7883 |
卖出 |
| 09:34:06 |
209.91 |
32 |
7915 |
卖出 |
| 09:34:09 |
209.6 |
107 |
8022 |
卖出 |
| 09:34:12 |
209.8 |
33 |
8055 |
买入 |
| 09:34:15 |
209.35 |
27 |
8082 |
卖出 |
| 09:34:18 |
209.34 |
16 |
8098 |
卖出 |
| 09:34:21 |
209.25 |
28 |
8126 |
卖出 |
| 09:34:24 |
209.35 |
43 |
8169 |
买入 |
| 09:34:27 |
209.12 |
330 |
8499 |
卖出 |
| 09:34:30 |
209.12 |
49 |
8548 |
买入 |
| 09:34:33 |
208.66 |
40 |
8588 |
卖出 |
| 09:34:36 |
208.81 |
24 |
8612 |
买入 |
| 09:34:39 |
208.81 |
3 |
8615 |
买入 |
| 09:34:42 |
208.66 |
38 |
8653 |
卖出 |
| 09:34:45 |
208.66 |
27 |
8680 |
卖出 |
| 09:34:48 |
208.6 |
46 |
8726 |
卖出 |
| 09:34:51 |
208.66 |
32 |
8758 |
买入 |
| 09:34:54 |
208.7 |
74 |
8832 |
买入 |
| 09:34:57 |
208.68 |
21 |
8853 |
卖出 |
| 09:35:00 |
208.69 |
49 |
8902 |
买入 |
| 09:35:03 |
208.7 |
40 |
8942 |
买入 |
| 09:35:06 |
208.8 |
193 |
9135 |
买入 |
| 09:35:09 |
208.67 |
274 |
9409 |
卖出 |
| 09:35:12 |
209.07 |
73 |
9482 |
买入 |
| 09:35:15 |
208.78 |
38 |
9520 |
卖出 |
| 09:35:18 |
209.06 |
20 |
9540 |
买入 |
| 09:35:21 |
209.05 |
91 |
9631 |
卖出 |
| 09:35:24 |
209 |
5 |
9636 |
卖出 |
| 09:35:27 |
209.05 |
91 |
9727 |
买入 |
| 09:35:30 |
208.88 |
88 |
9815 |
卖出 |
| 09:35:33 |
208.88 |
100 |
9915 |
卖出 |
| 09:35:36 |
208.88 |
19 |
9934 |
卖出 |
| 09:35:39 |
208.88 |
12 |
9946 |
卖出 |
| 09:35:42 |
208.7 |
63 |
10009 |
卖出 |
| 09:35:45 |
208.71 |
37 |
10046 |
买入 |
| 09:35:48 |
209 |
380 |
10426 |
买入 |
| 09:35:51 |
209.06 |
72 |
10498 |
卖出 |
| 09:35:54 |
209.51 |
22 |
10520 |
买入 |
| 09:35:57 |
209.48 |
20 |
10540 |
卖出 |
| 09:36:00 |
209.51 |
10 |
10550 |
买入 |
| 09:36:03 |
209.66 |
33 |
10583 |
买入 |
| 09:36:06 |
209.61 |
36 |
10619 |
卖出 |
| 09:36:09 |
209.6 |
23 |
10642 |
卖出 |
| 09:36:12 |
209.58 |
21 |
10663 |
买入 |
| 09:36:15 |
209.6 |
16 |
10679 |
卖出 |
| 09:36:18 |
209.68 |
17 |
10696 |
买入 |
| 09:36:21 |
209.7 |
41 |
10737 |
买入 |
| 09:36:24 |
209.58 |
52 |
10789 |
卖出 |
| 09:36:27 |
209.53 |
16 |
10805 |
卖出 |
| 09:36:30 |
209.53 |
39 |
10844 |
买入 |
| 09:36:33 |
209.53 |
59 |
10903 |
卖出 |
| 09:36:36 |
209.48 |
56 |
10959 |
卖出 |
| 09:36:39 |
209.1 |
30 |
10989 |
卖出 |
| 09:36:42 |
209.53 |
6 |
10995 |
买入 |
| 09:36:45 |
209.3 |
22 |
11017 |
卖出 |
| 09:36:48 |
209 |
138 |
11155 |
卖出 |
| 09:36:51 |
208.92 |
52 |
11207 |
卖出 |
| 09:36:54 |
208.83 |
8 |
11215 |
卖出 |
| 09:36:57 |
209 |
11 |
11226 |
买入 |
| 09:37:00 |
208.92 |
11 |
11237 |
卖出 |
| 09:37:03 |
208.92 |
19 |
11256 |
卖出 |
| 09:37:06 |
209 |
11 |
11267 |
买入 |
| 09:37:09 |
209 |
47 |
11314 |
卖出 |
| 09:37:12 |
209 |
72 |
11386 |
卖出 |
| 09:37:15 |
209 |
59 |
11445 |
卖出 |
| 09:37:18 |
209 |
27 |
11472 |
卖出 |
| 09:37:21 |
209.32 |
34 |
11506 |
买入 |
| 09:37:24 |
209.18 |
205 |
11711 |
卖出 |
| 09:37:27 |
209.13 |
34 |
11745 |
卖出 |
| 09:37:30 |
209.26 |
6 |
11751 |
买入 |
| 09:37:33 |
209.27 |
28 |
11779 |
买入 |
| 09:37:36 |
209.18 |
42 |
11821 |
卖出 |
| 09:37:39 |
209.18 |
50 |
11871 |
买入 |
| 09:37:42 |
209.27 |
133 |
12004 |
买入 |
| 09:37:45 |
209.27 |
209 |
12213 |
买入 |
| 09:37:48 |
209.33 |
49 |
12262 |
买入 |
| 09:37:51 |
209.63 |
9 |
12271 |
买入 |
| 09:37:54 |
209.33 |
29 |
12300 |
卖出 |
| 09:37:57 |
209.77 |
31 |
12331 |
买入 |
| 09:38:00 |
209.83 |
27 |
12358 |
买入 |
| 09:38:03 |
209.83 |
40 |
12398 |
卖出 |
| 09:38:06 |
209.88 |
25 |
12423 |
买入 |
| 09:38:09 |
209.88 |
55 |
12478 |
买入 |
| 09:38:12 |
209.87 |
82 |
12560 |
买入 |
| 09:38:15 |
209.54 |
41 |
12601 |
卖出 |
| 09:38:18 |
209.84 |
29 |
12630 |
买入 |
| 09:38:21 |
209.5 |
103 |
12733 |
卖出 |
| 09:38:24 |
209.5 |
45 |
12778 |
买入 |
| 09:38:27 |
209.4 |
31 |
12809 |
卖出 |
| 09:38:30 |
209.5 |
35 |
12844 |
买入 |
| 09:38:33 |
209.34 |
32 |
12876 |
卖出 |
| 09:38:36 |
209.31 |
20 |
12896 |
卖出 |
| 09:38:39 |
208.96 |
260 |
13156 |
卖出 |
| 09:38:42 |
209.23 |
94 |
13250 |
买入 |
| 09:38:45 |
208.92 |
18 |
13268 |
卖出 |
| 09:38:48 |
209.02 |
21 |
13289 |
买入 |
| 09:38:51 |
208.97 |
6 |
13295 |
卖出 |
| 09:38:54 |
209.02 |
16 |
13311 |
买入 |
| 09:38:57 |
209.17 |
9 |
13320 |
买入 |
| 09:39:00 |
209.18 |
21 |
13341 |
买入 |
| 09:39:03 |
209.18 |
51 |
13392 |
买入 |
| 09:39:06 |
209.18 |
58 |
13450 |
买入 |
| 09:39:09 |
209.17 |
17 |
13467 |
卖出 |
| 09:39:12 |
209.18 |
120 |
13587 |
买入 |
| 09:39:15 |
209.13 |
35 |
13622 |
卖出 |
| 09:39:18 |
209.24 |
10 |
13632 |
买入 |
| 09:39:21 |
209.26 |
10 |
13642 |
买入 |
| 09:39:24 |
209.39 |
9 |
13651 |
买入 |
| 09:39:27 |
209.41 |
9 |
13660 |
买入 |
| 09:39:30 |
209.41 |
13 |
13673 |
买入 |
| 09:39:33 |
209.24 |
37 |
13710 |
卖出 |
| 09:39:36 |
209.37 |
12 |
13722 |
买入 |
| 09:39:39 |
209.32 |
9 |
13731 |
卖出 |
| 09:39:42 |
209.39 |
12 |
13743 |
买入 |
| 09:39:45 |
209.39 |
13 |
13756 |
买入 |
| 09:39:48 |
209.39 |
55 |
13811 |
买入 |
| 09:39:51 |
209.25 |
15 |
13826 |
买入 |
| 09:39:54 |
209.25 |
21 |
13847 |
买入 |
| 09:39:57 |
209.15 |
39 |
13886 |
卖出 |
| 09:40:00 |
208.96 |
110 |
13996 |
卖出 |
| 09:40:03 |
208.94 |
115 |
14111 |
卖出 |
| 09:40:06 |
208.86 |
67 |
14178 |
卖出 |
| 09:40:09 |
208.8 |
28 |
14206 |
卖出 |
| 09:40:12 |
208.89 |
60 |
14266 |
买入 |
| 09:40:15 |
208.9 |
52 |
14318 |
卖出 |
| 09:40:18 |
208.96 |
28 |
14346 |
买入 |
| 09:40:21 |
208.95 |
28 |
14374 |
卖出 |
| 09:40:24 |
208.9 |
10 |
14384 |
卖出 |
| 09:40:27 |
208.91 |
12 |
14396 |
买入 |
| 09:40:30 |
208.91 |
7 |
14403 |
卖出 |
| 09:40:33 |
208.91 |
34 |
14437 |
卖出 |
| 09:40:36 |
208.89 |
35 |
14472 |
卖出 |
| 09:40:39 |
208.87 |
41 |
14513 |
卖出 |
| 09:40:42 |
208.9 |
33 |
14546 |
买入 |
| 09:40:45 |
208.91 |
61 |
14607 |
买入 |
| 09:40:48 |
208.95 |
357 |
14964 |
买入 |
| 09:40:51 |
209.38 |
24 |
14988 |
买入 |
| 09:40:54 |
209.4 |
62 |
15050 |
买入 |
| 09:40:57 |
209.4 |
16 |
15066 |
买入 |
| 09:41:00 |
209.4 |
20 |
15086 |
买入 |
| 09:41:03 |
209.61 |
9 |
15095 |
买入 |
| 09:41:06 |
209.5 |
7 |
15102 |
卖出 |
| 09:41:09 |
209.52 |
18 |
15120 |
买入 |
| 09:41:12 |
209.68 |
5 |
15125 |
买入 |
| 09:41:15 |
209.77 |
11 |
15136 |
买入 |
| 09:41:18 |
209.68 |
41 |
15177 |
卖出 |
| 09:41:21 |
209.77 |
6 |
15183 |
买入 |
| 09:41:24 |
209.77 |
79 |
15262 |
买入 |
| 09:41:27 |
210.16 |
75 |
15337 |
买入 |
| 09:41:30 |
210.07 |
39 |
15376 |
卖出 |
| 09:41:33 |
210.16 |
80 |
15456 |
买入 |
| 09:41:36 |
210.21 |
34 |
15490 |
买入 |
| 09:41:39 |
210.17 |
29 |
15519 |
卖出 |
| 09:41:42 |
210.26 |
91 |
15610 |
买入 |
| 09:41:45 |
210.27 |
29 |
15639 |
买入 |
| 09:41:48 |
210.29 |
19 |
15658 |
买入 |
| 09:41:51 |
210.29 |
59 |
15717 |
买入 |
| 09:41:54 |
210.32 |
51 |
15768 |
买入 |