酒鬼酒[000799]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
149.83 |
6 |
6 |
集合竞价 |
| 09:15:09 |
149 |
85 |
85 |
集合竞价 |
| 09:15:18 |
149 |
87 |
87 |
集合竞价 |
| 09:15:36 |
147 |
92 |
92 |
集合竞价 |
| 09:15:45 |
148.2 |
92 |
92 |
集合竞价 |
| 09:16:03 |
147 |
92 |
92 |
集合竞价 |
| 09:16:12 |
147 |
92 |
92 |
集合竞价 |
| 09:16:21 |
147 |
92 |
92 |
集合竞价 |
| 09:16:30 |
147 |
93 |
93 |
集合竞价 |
| 09:16:39 |
147 |
92 |
92 |
集合竞价 |
| 09:16:48 |
146.1 |
105 |
105 |
集合竞价 |
| 09:16:57 |
146.01 |
109 |
109 |
集合竞价 |
| 09:17:06 |
146.1 |
109 |
109 |
集合竞价 |
| 09:17:15 |
146.1 |
113 |
113 |
集合竞价 |
| 09:17:24 |
146.1 |
113 |
113 |
集合竞价 |
| 09:17:33 |
146.1 |
113 |
113 |
集合竞价 |
| 09:17:42 |
146.1 |
116 |
116 |
集合竞价 |
| 09:17:51 |
146.01 |
143 |
143 |
集合竞价 |
| 09:18:00 |
146.01 |
143 |
143 |
集合竞价 |
| 09:18:09 |
146.01 |
145 |
145 |
集合竞价 |
| 09:18:18 |
146.01 |
146 |
146 |
集合竞价 |
| 09:18:27 |
146.01 |
146 |
146 |
集合竞价 |
| 09:18:36 |
146.01 |
146 |
146 |
集合竞价 |
| 09:18:45 |
146.01 |
149 |
149 |
集合竞价 |
| 09:18:54 |
146.01 |
150 |
150 |
集合竞价 |
| 09:19:03 |
146.01 |
150 |
150 |
集合竞价 |
| 09:19:12 |
146.01 |
157 |
157 |
集合竞价 |
| 09:19:21 |
146.01 |
157 |
157 |
集合竞价 |
| 09:19:30 |
146.05 |
160 |
160 |
集合竞价 |
| 09:19:39 |
146.05 |
165 |
165 |
集合竞价 |
| 09:19:48 |
146.05 |
167 |
167 |
集合竞价 |
| 09:19:57 |
146.05 |
178 |
178 |
集合竞价 |
| 09:20:00 |
146.05 |
178 |
178 |
集合竞价 |
| 09:20:09 |
146.01 |
223 |
223 |
集合竞价 |
| 09:20:18 |
146.01 |
228 |
228 |
集合竞价 |
| 09:20:27 |
146.01 |
228 |
228 |
集合竞价 |
| 09:20:36 |
146.05 |
237 |
237 |
集合竞价 |
| 09:20:45 |
146.05 |
238 |
238 |
集合竞价 |
| 09:20:54 |
146.05 |
238 |
238 |
集合竞价 |
| 09:21:03 |
146.1 |
241 |
241 |
集合竞价 |
| 09:21:12 |
146.1 |
256 |
256 |
集合竞价 |
| 09:21:21 |
146.1 |
258 |
258 |
集合竞价 |
| 09:21:30 |
146.2 |
259 |
259 |
集合竞价 |
| 09:21:39 |
146.2 |
259 |
259 |
集合竞价 |
| 09:21:48 |
146.2 |
262 |
262 |
集合竞价 |
| 09:21:57 |
146.2 |
265 |
265 |
集合竞价 |
| 09:22:06 |
146.2 |
268 |
268 |
集合竞价 |
| 09:22:15 |
146.53 |
268 |
268 |
集合竞价 |
| 09:22:24 |
146.53 |
275 |
275 |
集合竞价 |
| 09:22:33 |
146.7 |
279 |
279 |
集合竞价 |
| 09:22:42 |
146.7 |
280 |
280 |
集合竞价 |
| 09:22:51 |
147 |
288 |
288 |
集合竞价 |
| 09:23:00 |
147 |
294 |
294 |
集合竞价 |
| 09:23:09 |
147 |
317 |
317 |
集合竞价 |
| 09:23:18 |
147 |
321 |
321 |
集合竞价 |
| 09:23:27 |
147 |
342 |
342 |
集合竞价 |
| 09:23:36 |
147 |
358 |
358 |
集合竞价 |
| 09:23:45 |
147 |
371 |
371 |
集合竞价 |
| 09:23:54 |
147 |
377 |
377 |
集合竞价 |
| 09:24:03 |
147 |
394 |
394 |
集合竞价 |
| 09:24:12 |
147.06 |
402 |
402 |
集合竞价 |
| 09:24:21 |
147.31 |
418 |
418 |
集合竞价 |
| 09:24:30 |
147.5 |
454 |
454 |
集合竞价 |
| 09:24:39 |
147.5 |
525 |
525 |
集合竞价 |
| 09:24:48 |
147.5 |
590 |
590 |
集合竞价 |
| 09:24:57 |
147.5 |
669 |
669 |
集合竞价 |
| 09:25:00 |
147.61 |
694 |
1363 |
买入 |
| 09:30:00 |
147.95 |
128 |
1491 |
买入 |
| 09:30:03 |
147.8 |
619 |
2110 |
卖出 |
| 09:30:06 |
148.35 |
187 |
2297 |
买入 |
| 09:30:09 |
148.5 |
61 |
2358 |
买入 |
| 09:30:12 |
148.3 |
37 |
2395 |
卖出 |
| 09:30:15 |
148.49 |
43 |
2438 |
买入 |
| 09:30:18 |
148.3 |
100 |
2538 |
卖出 |
| 09:30:21 |
148.3 |
33 |
2571 |
买入 |
| 09:30:24 |
148.49 |
57 |
2628 |
买入 |
| 09:30:27 |
148.3 |
61 |
2689 |
卖出 |
| 09:30:30 |
148.93 |
270 |
2959 |
买入 |
| 09:30:33 |
148.5 |
28 |
2987 |
卖出 |
| 09:30:36 |
148.93 |
8 |
2995 |
买入 |
| 09:30:39 |
148.93 |
55 |
3050 |
买入 |
| 09:30:42 |
148.93 |
42 |
3092 |
买入 |
| 09:30:45 |
148.94 |
25 |
3117 |
买入 |
| 09:30:48 |
148.93 |
128 |
3245 |
卖出 |
| 09:30:51 |
149.2 |
33 |
3278 |
买入 |
| 09:30:54 |
149.29 |
83 |
3361 |
买入 |
| 09:30:57 |
149.29 |
41 |
3402 |
卖出 |
| 09:31:00 |
149.4 |
19 |
3421 |
买入 |
| 09:31:03 |
149.5 |
169 |
3590 |
买入 |
| 09:31:06 |
149.37 |
100 |
3690 |
卖出 |
| 09:31:09 |
149.29 |
123 |
3813 |
卖出 |
| 09:31:12 |
149.2 |
165 |
3978 |
卖出 |
| 09:31:15 |
149 |
49 |
4027 |
卖出 |
| 09:31:18 |
149 |
23 |
4050 |
买入 |
| 09:31:21 |
149.2 |
70 |
4120 |
买入 |
| 09:31:24 |
149.3 |
74 |
4194 |
买入 |
| 09:31:27 |
149.39 |
38 |
4232 |
买入 |
| 09:31:30 |
149.3 |
20 |
4252 |
卖出 |
| 09:31:33 |
149.53 |
84 |
4336 |
买入 |
| 09:31:36 |
149.6 |
18 |
4354 |
买入 |
| 09:31:39 |
149.7 |
9 |
4363 |
买入 |
| 09:31:42 |
149.86 |
71 |
4434 |
买入 |
| 09:31:45 |
149.93 |
111 |
4545 |
买入 |
| 09:31:48 |
150 |
467 |
5012 |
买入 |
| 09:31:51 |
150 |
62 |
5074 |
卖出 |
| 09:31:54 |
150.02 |
65 |
5139 |
买入 |
| 09:31:57 |
150.05 |
128 |
5267 |
买入 |
| 09:32:00 |
150.05 |
39 |
5306 |
卖出 |
| 09:32:03 |
150.43 |
55 |
5361 |
买入 |
| 09:32:06 |
150.43 |
97 |
5458 |
卖出 |
| 09:32:09 |
150.38 |
94 |
5552 |
卖出 |
| 09:32:12 |
150.38 |
145 |
5697 |
卖出 |
| 09:32:15 |
150.37 |
50 |
5747 |
买入 |
| 09:32:18 |
150.16 |
70 |
5817 |
卖出 |
| 09:32:21 |
150.15 |
108 |
5925 |
卖出 |
| 09:32:24 |
150.1 |
69 |
5994 |
卖出 |
| 09:32:27 |
150.1 |
29 |
6023 |
买入 |
| 09:32:30 |
150.1 |
52 |
6075 |
买入 |
| 09:32:33 |
150.07 |
127 |
6202 |
卖出 |
| 09:32:36 |
150.03 |
61 |
6263 |
卖出 |
| 09:32:39 |
150.05 |
92 |
6355 |
买入 |
| 09:32:42 |
150.16 |
160 |
6515 |
买入 |
| 09:32:45 |
150.1 |
80 |
6595 |
卖出 |
| 09:32:48 |
150.13 |
49 |
6644 |
买入 |
| 09:32:51 |
150.3 |
39 |
6683 |
买入 |
| 09:32:54 |
150.27 |
39 |
6722 |
卖出 |
| 09:32:57 |
150.3 |
33 |
6755 |
买入 |
| 09:33:00 |
150.36 |
20 |
6775 |
卖出 |
| 09:33:03 |
150.36 |
34 |
6809 |
买入 |
| 09:33:06 |
150.33 |
51 |
6860 |
卖出 |
| 09:33:09 |
150.38 |
87 |
6947 |
买入 |
| 09:33:12 |
150.5 |
57 |
7004 |
买入 |
| 09:33:15 |
150.4 |
39 |
7043 |
卖出 |
| 09:33:18 |
150.39 |
51 |
7094 |
卖出 |
| 09:33:21 |
150.39 |
164 |
7258 |
买入 |
| 09:33:24 |
150.3 |
72 |
7330 |
卖出 |
| 09:33:27 |
150.27 |
28 |
7358 |
卖出 |
| 09:33:30 |
150.4 |
152 |
7510 |
买入 |
| 09:33:33 |
150.36 |
51 |
7561 |
卖出 |
| 09:33:36 |
150.4 |
31 |
7592 |
买入 |
| 09:33:39 |
150.5 |
26 |
7618 |
买入 |
| 09:33:42 |
150.44 |
46 |
7664 |
卖出 |
| 09:33:45 |
150.6 |
53 |
7717 |
买入 |
| 09:33:48 |
150.36 |
118 |
7835 |
卖出 |
| 09:33:51 |
150.67 |
71 |
7906 |
买入 |
| 09:33:54 |
150.78 |
89 |
7995 |
买入 |
| 09:33:57 |
150.55 |
21 |
8016 |
卖出 |
| 09:34:00 |
150.5 |
46 |
8062 |
卖出 |
| 09:34:03 |
150.5 |
134 |
8196 |
买入 |
| 09:34:06 |
150.5 |
49 |
8245 |
买入 |
| 09:34:09 |
150.5 |
49 |
8294 |
买入 |
| 09:34:12 |
150.3 |
64 |
8358 |
卖出 |
| 09:34:15 |
150.3 |
78 |
8436 |
卖出 |
| 09:34:18 |
150.3 |
17 |
8453 |
买入 |
| 09:34:21 |
150.31 |
69 |
8522 |
买入 |
| 09:34:24 |
150.12 |
82 |
8604 |
卖出 |
| 09:34:27 |
150.13 |
24 |
8628 |
买入 |
| 09:34:30 |
150.12 |
62 |
8690 |
卖出 |
| 09:34:33 |
150.12 |
237 |
8927 |
卖出 |
| 09:34:36 |
150.07 |
20 |
8947 |
买入 |
| 09:34:39 |
149.95 |
56 |
9003 |
卖出 |
| 09:34:42 |
149.8 |
128 |
9131 |
卖出 |
| 09:34:45 |
149.93 |
61 |
9192 |
买入 |
| 09:34:48 |
149.8 |
15 |
9207 |
买入 |
| 09:34:51 |
150 |
140 |
9347 |
买入 |
| 09:34:54 |
149.78 |
79 |
9426 |
卖出 |
| 09:34:57 |
149.53 |
33 |
9459 |
卖出 |
| 09:35:00 |
149.78 |
56 |
9515 |
买入 |
| 09:35:03 |
149.75 |
23 |
9538 |
卖出 |
| 09:35:06 |
149.75 |
69 |
9607 |
买入 |
| 09:35:09 |
149.51 |
31 |
9638 |
卖出 |
| 09:35:12 |
149.75 |
33 |
9671 |
买入 |
| 09:35:15 |
149.51 |
36 |
9707 |
卖出 |
| 09:35:18 |
149.52 |
13 |
9720 |
买入 |
| 09:35:21 |
149.6 |
25 |
9745 |
买入 |
| 09:35:24 |
149.61 |
16 |
9761 |
买入 |
| 09:35:27 |
149.56 |
18 |
9779 |
卖出 |
| 09:35:30 |
149.6 |
28 |
9807 |
买入 |
| 09:35:33 |
149.55 |
8 |
9815 |
卖出 |
| 09:35:36 |
149.6 |
69 |
9884 |
买入 |
| 09:35:39 |
149.53 |
39 |
9923 |
卖出 |
| 09:35:42 |
149.53 |
54 |
9977 |
卖出 |
| 09:35:45 |
149.52 |
73 |
10050 |
卖出 |
| 09:35:48 |
149.7 |
72 |
10122 |
买入 |
| 09:35:51 |
149.6 |
38 |
10160 |
卖出 |
| 09:35:54 |
149.55 |
23 |
10183 |
卖出 |
| 09:35:57 |
149.85 |
17 |
10200 |
买入 |
| 09:36:00 |
149.6 |
38 |
10238 |
卖出 |
| 09:36:03 |
149.84 |
20 |
10258 |
买入 |
| 09:36:06 |
149.62 |
111 |
10369 |
卖出 |
| 09:36:09 |
149.85 |
15 |
10384 |
买入 |
| 09:36:12 |
149.81 |
2 |
10386 |
卖出 |
| 09:36:15 |
149.71 |
2 |
10388 |
卖出 |
| 09:36:18 |
149.71 |
25 |
10413 |
卖出 |
| 09:36:21 |
149.69 |
9 |
10422 |
卖出 |
| 09:36:24 |
149.69 |
11 |
10433 |
买入 |
| 09:36:27 |
149.66 |
24 |
10457 |
卖出 |
| 09:36:30 |
149.62 |
22 |
10479 |
卖出 |
| 09:36:33 |
149.65 |
57 |
10536 |
买入 |
| 09:36:36 |
149.69 |
76 |
10612 |
买入 |
| 09:36:39 |
149.7 |
38 |
10650 |
买入 |
| 09:36:42 |
149.71 |
26 |
10676 |
买入 |
| 09:36:45 |
149.66 |
27 |
10703 |
卖出 |
| 09:36:48 |
149.7 |
35 |
10738 |
买入 |
| 09:36:51 |
149.7 |
21 |
10759 |
卖出 |
| 09:36:54 |
149.66 |
34 |
10793 |
卖出 |
| 09:36:57 |
149.65 |
12 |
10805 |
卖出 |
| 09:37:00 |
149.66 |
21 |
10826 |
卖出 |
| 09:37:03 |
149.8 |
11 |
10837 |
买入 |
| 09:37:06 |
149.83 |
109 |
10946 |
买入 |
| 09:37:09 |
149.83 |
22 |
10968 |
买入 |
| 09:37:12 |
149.86 |
12 |
10980 |
买入 |
| 09:37:15 |
150 |
31 |
11011 |
买入 |
| 09:37:18 |
150 |
34 |
11045 |
买入 |
| 09:37:21 |
150.01 |
46 |
11091 |
买入 |
| 09:37:24 |
150.01 |
8 |
11099 |
卖出 |
| 09:37:27 |
150.05 |
13 |
11112 |
买入 |
| 09:37:30 |
150.07 |
25 |
11137 |
买入 |
| 09:37:33 |
150.05 |
18 |
11155 |
卖出 |
| 09:37:36 |
150.09 |
55 |
11210 |
买入 |
| 09:37:39 |
150.09 |
49 |
11259 |
卖出 |
| 09:37:42 |
150.1 |
51 |
11310 |
买入 |
| 09:37:45 |
150.12 |
78 |
11388 |
买入 |
| 09:37:48 |
150.12 |
23 |
11411 |
买入 |
| 09:37:51 |
150.12 |
9 |
11420 |
卖出 |
| 09:37:54 |
150.15 |
8 |
11428 |
卖出 |
| 09:37:57 |
150.12 |
108 |
11536 |
卖出 |
| 09:38:00 |
150.29 |
19 |
11555 |
买入 |
| 09:38:03 |
150.12 |
46 |
11601 |
卖出 |
| 09:38:06 |
150.28 |
21 |
11622 |
买入 |
| 09:38:09 |
150 |
215 |
11837 |
卖出 |
| 09:38:12 |
150.17 |
42 |
11879 |
买入 |
| 09:38:15 |
149.82 |
47 |
11926 |
卖出 |
| 09:38:18 |
150.11 |
51 |
11977 |
买入 |
| 09:38:21 |
149.82 |
13 |
11990 |
买入 |
| 09:38:24 |
149.82 |
14 |
12004 |
卖出 |
| 09:38:27 |
149.83 |
25 |
12029 |
买入 |
| 09:38:30 |
149.83 |
15 |
12044 |
卖出 |
| 09:38:33 |
149.82 |
29 |
12073 |
卖出 |
| 09:38:36 |
149.83 |
8 |
12081 |
买入 |
| 09:38:39 |
149.97 |
7 |
12088 |
买入 |
| 09:38:42 |
149.84 |
7 |
12095 |
卖出 |
| 09:38:45 |
149.97 |
5 |
12100 |
买入 |
| 09:38:48 |
149.85 |
10 |
12110 |
卖出 |
| 09:38:51 |
149.96 |
23 |
12133 |
买入 |
| 09:38:54 |
149.85 |
10 |
12143 |
卖出 |
| 09:38:57 |
149.97 |
16 |
12159 |
买入 |
| 09:39:00 |
149.96 |
27 |
12186 |
卖出 |
| 09:39:03 |
149.91 |
7 |
12193 |
卖出 |
| 09:39:06 |
149.91 |
27 |
12220 |
买入 |
| 09:39:09 |
149.88 |
22 |
12242 |
卖出 |
| 09:39:12 |
149.86 |
10 |
12252 |
卖出 |
| 09:39:15 |
149.85 |
336 |
12588 |
卖出 |
| 09:39:18 |
149.85 |
16 |
12604 |
卖出 |
| 09:39:21 |
149.71 |
46 |
12650 |
卖出 |
| 09:39:24 |
149.71 |
5 |
12655 |
买入 |
| 09:39:27 |
149.64 |
57 |
12712 |
卖出 |
| 09:39:30 |
149.63 |
3 |
12715 |
卖出 |
| 09:39:33 |
149.63 |
17 |
12732 |
卖出 |
| 09:39:36 |
149.6 |
12 |
12744 |
卖出 |
| 09:39:39 |
149.51 |
28 |
12772 |
卖出 |
| 09:39:42 |
149.5 |
33 |
12805 |
卖出 |
| 09:39:45 |
149.5 |
61 |
12866 |
卖出 |
| 09:39:48 |
149.42 |
11 |
12877 |
卖出 |
| 09:39:51 |
149.3 |
33 |
12910 |
卖出 |
| 09:39:54 |
149.39 |
20 |
12930 |
买入 |
| 09:39:57 |
149.18 |
5 |
12935 |
卖出 |
| 09:40:00 |
149.18 |
10 |
12945 |
卖出 |
| 09:40:03 |
149.13 |
23 |
12968 |
卖出 |
| 09:40:06 |
149.12 |
21 |
12989 |
卖出 |
| 09:40:09 |
149.11 |
66 |
13055 |
卖出 |
| 09:40:12 |
149.02 |
38 |
13093 |
卖出 |
| 09:40:15 |
149 |
40 |
13133 |
卖出 |
| 09:40:18 |
149 |
94 |
13227 |
卖出 |
| 09:40:21 |
149 |
86 |
13313 |
卖出 |
| 09:40:24 |
148.99 |
24 |
13337 |
卖出 |
| 09:40:27 |
149.48 |
318 |
13655 |
买入 |
| 09:40:30 |
149.04 |
50 |
13705 |
卖出 |
| 09:40:33 |
149.46 |
15 |
13720 |
买入 |
| 09:40:36 |
149.04 |
41 |
13761 |
卖出 |
| 09:40:39 |
149.05 |
35 |
13796 |
买入 |
| 09:40:42 |
149.05 |
311 |
14107 |
买入 |
| 09:40:45 |
149.14 |
47 |
14154 |
买入 |
| 09:40:48 |
149.18 |
80 |
14234 |
买入 |
| 09:40:51 |
149.44 |
33 |
14267 |
买入 |
| 09:40:54 |
149.42 |
25 |
14292 |
卖出 |
| 09:40:57 |
149.42 |
16 |
14308 |
买入 |
| 09:41:00 |
149.4 |
96 |
14404 |
卖出 |
| 09:41:03 |
149.42 |
27 |
14431 |
买入 |
| 09:41:06 |
149.23 |
37 |
14468 |
卖出 |
| 09:41:09 |
149.18 |
38 |
14506 |
卖出 |
| 09:41:12 |
149.23 |
11 |
14517 |
买入 |
| 09:41:15 |
149.24 |
7 |
14524 |
买入 |
| 09:41:18 |
149.24 |
29 |
14553 |
卖出 |
| 09:41:21 |
149.24 |
28 |
14581 |
卖出 |
| 09:41:24 |
149.22 |
97 |
14678 |
卖出 |
| 09:41:27 |
149.24 |
32 |
14710 |
买入 |
| 09:41:30 |
149.12 |
108 |
14818 |
卖出 |
| 09:41:33 |
149.38 |
30 |
14848 |
买入 |
| 09:41:36 |
149.21 |
4 |
14852 |
卖出 |