口子窖[603589]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
51.13 |
13 |
13 |
集合竞价 |
| 09:15:07 |
51.15 |
17 |
17 |
集合竞价 |
| 09:15:10 |
51.15 |
19 |
19 |
集合竞价 |
| 09:15:13 |
51.23 |
62 |
62 |
集合竞价 |
| 09:15:18 |
51.23 |
62 |
62 |
集合竞价 |
| 09:15:30 |
51.23 |
63 |
63 |
集合竞价 |
| 09:15:36 |
51.23 |
62 |
62 |
集合竞价 |
| 09:15:42 |
51.24 |
58 |
58 |
集合竞价 |
| 09:15:45 |
51.24 |
58 |
58 |
集合竞价 |
| 09:15:51 |
51.24 |
58 |
58 |
集合竞价 |
| 09:16:00 |
51.24 |
58 |
58 |
集合竞价 |
| 09:16:12 |
51.24 |
59 |
59 |
集合竞价 |
| 09:16:15 |
51.24 |
60 |
60 |
集合竞价 |
| 09:16:21 |
51.24 |
62 |
62 |
集合竞价 |
| 09:16:30 |
51.24 |
62 |
62 |
集合竞价 |
| 09:16:37 |
51.24 |
63 |
63 |
集合竞价 |
| 09:16:39 |
51.24 |
87 |
87 |
集合竞价 |
| 09:16:42 |
51.24 |
88 |
88 |
集合竞价 |
| 09:16:46 |
51.24 |
88 |
88 |
集合竞价 |
| 09:16:57 |
51.24 |
90 |
90 |
集合竞价 |
| 09:17:06 |
51.24 |
93 |
93 |
集合竞价 |
| 09:17:33 |
51.24 |
93 |
93 |
集合竞价 |
| 09:17:40 |
51.24 |
93 |
93 |
集合竞价 |
| 09:17:42 |
51.24 |
95 |
95 |
集合竞价 |
| 09:17:49 |
51.24 |
96 |
96 |
集合竞价 |
| 09:17:51 |
51.24 |
96 |
96 |
集合竞价 |
| 09:17:55 |
51.24 |
95 |
95 |
集合竞价 |
| 09:17:58 |
51.24 |
97 |
97 |
集合竞价 |
| 09:18:07 |
51.24 |
96 |
96 |
集合竞价 |
| 09:18:25 |
51.24 |
97 |
97 |
集合竞价 |
| 09:19:10 |
51.24 |
99 |
99 |
集合竞价 |
| 09:19:13 |
51.24 |
77 |
77 |
集合竞价 |
| 09:19:19 |
51.24 |
77 |
77 |
集合竞价 |
| 09:19:22 |
51.24 |
77 |
77 |
集合竞价 |
| 09:19:25 |
51.24 |
78 |
78 |
集合竞价 |
| 09:19:34 |
51.24 |
78 |
78 |
集合竞价 |
| 09:19:40 |
51.24 |
78 |
78 |
集合竞价 |
| 09:19:46 |
51.24 |
78 |
78 |
集合竞价 |
| 09:19:49 |
51.24 |
79 |
79 |
集合竞价 |
| 09:19:55 |
51.24 |
78 |
78 |
集合竞价 |
| 09:20:01 |
51.24 |
79 |
79 |
集合竞价 |
| 09:20:04 |
51.24 |
83 |
83 |
集合竞价 |
| 09:20:19 |
51.24 |
83 |
83 |
集合竞价 |
| 09:20:31 |
51.24 |
88 |
88 |
集合竞价 |
| 09:20:34 |
51.24 |
89 |
89 |
集合竞价 |
| 09:20:37 |
51.24 |
89 |
89 |
集合竞价 |
| 09:20:43 |
51.24 |
90 |
90 |
集合竞价 |
| 09:20:52 |
51.24 |
90 |
90 |
集合竞价 |
| 09:21:07 |
51.24 |
91 |
91 |
集合竞价 |
| 09:21:13 |
51.24 |
91 |
91 |
集合竞价 |
| 09:21:16 |
51.24 |
97 |
97 |
集合竞价 |
| 09:21:22 |
51.24 |
97 |
97 |
集合竞价 |
| 09:21:25 |
51.24 |
110 |
110 |
集合竞价 |
| 09:21:28 |
51.24 |
111 |
111 |
集合竞价 |
| 09:21:31 |
51.24 |
112 |
112 |
集合竞价 |
| 09:21:34 |
51.24 |
117 |
117 |
集合竞价 |
| 09:21:40 |
51.24 |
117 |
117 |
集合竞价 |
| 09:21:46 |
51.24 |
129 |
129 |
集合竞价 |
| 09:21:49 |
51.24 |
132 |
132 |
集合竞价 |
| 09:21:52 |
51.24 |
137 |
137 |
集合竞价 |
| 09:21:58 |
51.24 |
137 |
137 |
集合竞价 |
| 09:22:01 |
51.24 |
138 |
138 |
集合竞价 |
| 09:22:07 |
51.24 |
138 |
138 |
集合竞价 |
| 09:22:10 |
51.24 |
139 |
139 |
集合竞价 |
| 09:22:16 |
51.24 |
169 |
169 |
集合竞价 |
| 09:22:19 |
51.24 |
176 |
176 |
集合竞价 |
| 09:22:22 |
51.24 |
176 |
176 |
集合竞价 |
| 09:22:25 |
51.24 |
178 |
178 |
集合竞价 |
| 09:22:28 |
51.24 |
179 |
179 |
集合竞价 |
| 09:22:31 |
51.24 |
180 |
180 |
集合竞价 |
| 09:22:34 |
51.24 |
180 |
180 |
集合竞价 |
| 09:22:37 |
51.24 |
248 |
248 |
集合竞价 |
| 09:22:40 |
51.24 |
277 |
277 |
集合竞价 |
| 09:22:43 |
51.24 |
277 |
277 |
集合竞价 |
| 09:22:46 |
51.24 |
279 |
279 |
集合竞价 |
| 09:22:49 |
51.24 |
293 |
293 |
集合竞价 |
| 09:22:52 |
51.24 |
297 |
297 |
集合竞价 |
| 09:22:55 |
51.24 |
298 |
298 |
集合竞价 |
| 09:22:58 |
51.24 |
320 |
320 |
集合竞价 |
| 09:23:01 |
51.24 |
320 |
320 |
集合竞价 |
| 09:23:04 |
51.24 |
321 |
321 |
集合竞价 |
| 09:23:07 |
51.18 |
329 |
329 |
集合竞价 |
| 09:23:10 |
51.18 |
336 |
336 |
集合竞价 |
| 09:23:13 |
51.18 |
336 |
336 |
集合竞价 |
| 09:23:16 |
51.18 |
336 |
336 |
集合竞价 |
| 09:23:22 |
51.18 |
349 |
349 |
集合竞价 |
| 09:23:25 |
51.2 |
393 |
393 |
集合竞价 |
| 09:23:28 |
51.18 |
395 |
395 |
集合竞价 |
| 09:23:31 |
51.18 |
397 |
397 |
集合竞价 |
| 09:23:34 |
51.18 |
400 |
400 |
集合竞价 |
| 09:23:37 |
51.18 |
408 |
408 |
集合竞价 |
| 09:23:40 |
51.15 |
430 |
430 |
集合竞价 |
| 09:23:43 |
51.11 |
430 |
430 |
集合竞价 |
| 09:23:49 |
51.1 |
430 |
430 |
集合竞价 |
| 09:23:52 |
51.1 |
430 |
430 |
集合竞价 |
| 09:23:55 |
51.09 |
430 |
430 |
集合竞价 |
| 09:23:58 |
51.09 |
430 |
430 |
集合竞价 |
| 09:24:01 |
51.08 |
440 |
440 |
集合竞价 |
| 09:24:04 |
51 |
479 |
479 |
集合竞价 |
| 09:24:07 |
51 |
479 |
479 |
集合竞价 |
| 09:24:10 |
51 |
496 |
496 |
集合竞价 |
| 09:24:13 |
51 |
509 |
509 |
集合竞价 |
| 09:24:16 |
51 |
529 |
529 |
集合竞价 |
| 09:24:19 |
51 |
529 |
529 |
集合竞价 |
| 09:24:22 |
50.9 |
565 |
565 |
集合竞价 |
| 09:24:25 |
50.9 |
584 |
584 |
集合竞价 |
| 09:24:28 |
50.9 |
588 |
588 |
集合竞价 |
| 09:24:31 |
50.9 |
614 |
614 |
集合竞价 |
| 09:24:34 |
50.9 |
626 |
626 |
集合竞价 |
| 09:24:37 |
50.9 |
631 |
631 |
集合竞价 |
| 09:24:40 |
50.9 |
641 |
641 |
集合竞价 |
| 09:24:43 |
50.9 |
662 |
662 |
集合竞价 |
| 09:24:46 |
50.9 |
677 |
677 |
集合竞价 |
| 09:24:49 |
50.9 |
683 |
683 |
集合竞价 |
| 09:24:52 |
50.89 |
697 |
697 |
集合竞价 |
| 09:24:55 |
50.85 |
698 |
698 |
集合竞价 |
| 09:24:58 |
50.85 |
703 |
703 |
集合竞价 |
| 09:25:01 |
50.85 |
713 |
713 |
集合竞价 |
| 09:25:04 |
50.85 |
713 |
1426 |
买入 |
| 09:30:01 |
50.7 |
81 |
1507 |
卖出 |
| 09:30:04 |
50.53 |
227 |
1734 |
卖出 |
| 09:30:07 |
50.6 |
268 |
2002 |
买入 |
| 09:30:10 |
50.56 |
250 |
2252 |
卖出 |
| 09:30:13 |
50.53 |
348 |
2600 |
卖出 |
| 09:30:16 |
50.8 |
379 |
2979 |
买入 |
| 09:30:19 |
50.61 |
179 |
3158 |
卖出 |
| 09:30:22 |
50.8 |
147 |
3305 |
买入 |
| 09:30:25 |
50.79 |
30 |
3335 |
卖出 |
| 09:30:28 |
50.78 |
265 |
3600 |
卖出 |
| 09:30:31 |
50.8 |
77 |
3677 |
买入 |
| 09:30:34 |
50.81 |
370 |
4047 |
买入 |
| 09:30:37 |
50.85 |
218 |
4265 |
买入 |
| 09:30:40 |
50.84 |
244 |
4509 |
卖出 |
| 09:30:43 |
50.84 |
98 |
4607 |
卖出 |
| 09:30:46 |
50.81 |
96 |
4703 |
卖出 |
| 09:30:49 |
50.83 |
107 |
4810 |
买入 |
| 09:30:52 |
50.83 |
54 |
4864 |
卖出 |
| 09:30:55 |
50.83 |
158 |
5022 |
卖出 |
| 09:30:58 |
50.83 |
77 |
5099 |
买入 |
| 09:31:01 |
50.83 |
27 |
5126 |
买入 |
| 09:31:04 |
50.81 |
56 |
5182 |
卖出 |
| 09:31:07 |
50.83 |
59 |
5241 |
买入 |
| 09:31:10 |
50.83 |
61 |
5302 |
买入 |
| 09:31:13 |
50.83 |
180 |
5482 |
买入 |
| 09:31:16 |
50.84 |
155 |
5637 |
买入 |
| 09:31:19 |
50.84 |
235 |
5872 |
卖出 |
| 09:31:22 |
50.87 |
141 |
6013 |
买入 |
| 09:31:25 |
50.89 |
94 |
6107 |
买入 |
| 09:31:28 |
50.9 |
131 |
6238 |
买入 |
| 09:31:31 |
50.93 |
34 |
6272 |
买入 |
| 09:31:34 |
50.97 |
54 |
6326 |
买入 |
| 09:31:37 |
50.98 |
640 |
6966 |
买入 |
| 09:31:40 |
50.98 |
17 |
6983 |
卖出 |
| 09:31:43 |
50.95 |
541 |
7524 |
卖出 |
| 09:31:46 |
51 |
97 |
7621 |
买入 |
| 09:31:49 |
51.06 |
161 |
7782 |
买入 |
| 09:31:52 |
51.08 |
187 |
7969 |
买入 |
| 09:31:55 |
51.12 |
34 |
8003 |
买入 |
| 09:31:58 |
51.18 |
92 |
8095 |
买入 |
| 09:32:01 |
51.12 |
55 |
8150 |
卖出 |
| 09:32:04 |
51.08 |
378 |
8528 |
卖出 |
| 09:32:07 |
51.06 |
119 |
8647 |
卖出 |
| 09:32:10 |
51.07 |
99 |
8746 |
买入 |
| 09:32:13 |
51.05 |
139 |
8885 |
卖出 |
| 09:32:16 |
51.05 |
39 |
8924 |
买入 |
| 09:32:19 |
51.07 |
169 |
9093 |
买入 |
| 09:32:22 |
51.07 |
68 |
9161 |
买入 |
| 09:32:25 |
51.06 |
161 |
9322 |
卖出 |
| 09:32:28 |
51.02 |
170 |
9492 |
卖出 |
| 09:32:31 |
51.08 |
124 |
9616 |
买入 |
| 09:32:34 |
51.08 |
144 |
9760 |
卖出 |
| 09:32:37 |
51.08 |
228 |
9988 |
买入 |
| 09:32:40 |
51.11 |
109 |
10097 |
买入 |
| 09:32:43 |
51.1 |
216 |
10313 |
卖出 |
| 09:32:46 |
51.11 |
39 |
10352 |
买入 |
| 09:32:49 |
51.15 |
143 |
10495 |
买入 |
| 09:32:52 |
51.12 |
57 |
10552 |
卖出 |
| 09:32:55 |
51.1 |
169 |
10721 |
卖出 |
| 09:32:58 |
51.16 |
89 |
10810 |
买入 |
| 09:33:01 |
51.16 |
47 |
10857 |
买入 |
| 09:33:04 |
51.13 |
92 |
10949 |
卖出 |
| 09:33:07 |
51.16 |
100 |
11049 |
买入 |
| 09:33:10 |
51.18 |
45 |
11094 |
买入 |
| 09:33:13 |
51.16 |
200 |
11294 |
卖出 |
| 09:33:16 |
51.2 |
48 |
11342 |
买入 |
| 09:33:19 |
51.19 |
129 |
11471 |
卖出 |
| 09:33:22 |
51.24 |
83 |
11554 |
买入 |
| 09:33:25 |
51.25 |
54 |
11608 |
买入 |
| 09:33:28 |
51.3 |
112 |
11720 |
买入 |
| 09:33:31 |
51.35 |
41 |
11761 |
买入 |
| 09:33:34 |
51.35 |
28 |
11789 |
买入 |
| 09:33:37 |
51.37 |
98 |
11887 |
买入 |
| 09:33:40 |
51.37 |
69 |
11956 |
卖出 |
| 09:33:43 |
51.4 |
151 |
12107 |
买入 |
| 09:33:46 |
51.47 |
472 |
12579 |
买入 |
| 09:33:49 |
51.47 |
50 |
12629 |
卖出 |
| 09:33:52 |
51.47 |
114 |
12743 |
卖出 |
| 09:33:55 |
51.45 |
129 |
12872 |
卖出 |
| 09:33:58 |
51.41 |
84 |
12956 |
卖出 |
| 09:34:01 |
51.41 |
57 |
13013 |
卖出 |
| 09:34:04 |
51.39 |
142 |
13155 |
卖出 |
| 09:34:07 |
51.37 |
173 |
13328 |
卖出 |
| 09:34:10 |
51.3 |
41 |
13369 |
卖出 |
| 09:34:13 |
51.25 |
79 |
13448 |
卖出 |
| 09:34:16 |
51.21 |
235 |
13683 |
卖出 |
| 09:34:19 |
51.17 |
75 |
13758 |
卖出 |
| 09:34:22 |
51.17 |
179 |
13937 |
买入 |
| 09:34:25 |
51.16 |
55 |
13992 |
卖出 |
| 09:34:28 |
51.17 |
294 |
14286 |
买入 |
| 09:34:31 |
51.15 |
106 |
14392 |
卖出 |
| 09:34:34 |
51.13 |
31 |
14423 |
卖出 |
| 09:34:37 |
51.13 |
177 |
14600 |
卖出 |
| 09:34:40 |
51.12 |
32 |
14632 |
卖出 |
| 09:34:43 |
51.15 |
262 |
14894 |
买入 |
| 09:34:46 |
51.12 |
63 |
14957 |
卖出 |
| 09:34:49 |
51.11 |
89 |
15046 |
卖出 |
| 09:34:52 |
51.08 |
131 |
15177 |
卖出 |
| 09:34:55 |
51.1 |
107 |
15284 |
买入 |
| 09:34:58 |
51.11 |
41 |
15325 |
买入 |
| 09:35:01 |
51.08 |
54 |
15379 |
卖出 |
| 09:35:04 |
51.08 |
62 |
15441 |
卖出 |
| 09:35:07 |
51.09 |
74 |
15515 |
买入 |
| 09:35:10 |
51.1 |
40 |
15555 |
买入 |
| 09:35:13 |
51.12 |
128 |
15683 |
买入 |
| 09:35:16 |
51.15 |
122 |
15805 |
买入 |
| 09:35:19 |
51.15 |
62 |
15867 |
买入 |
| 09:35:22 |
51.15 |
64 |
15931 |
卖出 |
| 09:35:25 |
51.17 |
16 |
15947 |
买入 |
| 09:35:28 |
51.19 |
42 |
15989 |
买入 |
| 09:35:31 |
51.25 |
25 |
16014 |
买入 |
| 09:35:34 |
51.23 |
50 |
16064 |
卖出 |
| 09:35:37 |
51.25 |
121 |
16185 |
买入 |
| 09:35:40 |
51.25 |
81 |
16266 |
卖出 |
| 09:35:43 |
51.3 |
99 |
16365 |
买入 |
| 09:35:46 |
51.37 |
112 |
16477 |
买入 |
| 09:35:49 |
51.38 |
98 |
16575 |
买入 |
| 09:35:52 |
51.37 |
98 |
16673 |
卖出 |
| 09:35:55 |
51.37 |
47 |
16720 |
买入 |
| 09:35:58 |
51.39 |
110 |
16830 |
买入 |
| 09:36:01 |
51.38 |
113 |
16943 |
卖出 |
| 09:36:04 |
51.36 |
27 |
16970 |
卖出 |
| 09:36:07 |
51.36 |
92 |
17062 |
卖出 |
| 09:36:10 |
51.36 |
94 |
17156 |
买入 |
| 09:36:13 |
51.36 |
191 |
17347 |
买入 |
| 09:36:16 |
51.35 |
51 |
17398 |
卖出 |
| 09:36:19 |
51.32 |
63 |
17461 |
卖出 |
| 09:36:22 |
51.33 |
270 |
17731 |
买入 |
| 09:36:25 |
51.34 |
52 |
17783 |
买入 |
| 09:36:28 |
51.35 |
179 |
17962 |
买入 |
| 09:36:31 |
51.32 |
350 |
18312 |
卖出 |
| 09:36:34 |
51.32 |
59 |
18371 |
买入 |
| 09:36:37 |
51.32 |
83 |
18454 |
买入 |
| 09:36:40 |
51.31 |
107 |
18561 |
卖出 |
| 09:36:43 |
51.31 |
90 |
18651 |
买入 |
| 09:36:46 |
51.3 |
39 |
18690 |
卖出 |
| 09:36:49 |
51.3 |
36 |
18726 |
买入 |
| 09:36:52 |
51.25 |
68 |
18794 |
卖出 |
| 09:36:55 |
51.2 |
120 |
18914 |
卖出 |
| 09:36:58 |
51.2 |
50 |
18964 |
买入 |
| 09:37:01 |
51.19 |
11 |
18975 |
卖出 |
| 09:37:04 |
51.21 |
491 |
19466 |
买入 |
| 09:37:07 |
51.25 |
122 |
19588 |
买入 |
| 09:37:10 |
51.28 |
32 |
19620 |
买入 |
| 09:37:13 |
51.25 |
33 |
19653 |
买入 |
| 09:37:16 |
51.25 |
55 |
19708 |
买入 |
| 09:37:19 |
51.25 |
75 |
19783 |
买入 |
| 09:37:22 |
51.28 |
97 |
19880 |
买入 |
| 09:37:25 |
51.28 |
76 |
19956 |
卖出 |
| 09:37:28 |
51.29 |
47 |
20003 |
卖出 |
| 09:37:31 |
51.29 |
35 |
20038 |
买入 |
| 09:37:34 |
51.3 |
114 |
20152 |
买入 |
| 09:37:37 |
51.3 |
135 |
20287 |
卖出 |
| 09:37:40 |
51.3 |
369 |
20656 |
卖出 |
| 09:37:43 |
51.3 |
106 |
20762 |
买入 |
| 09:37:46 |
51.29 |
190 |
20952 |
卖出 |
| 09:37:49 |
51.29 |
77 |
21029 |
买入 |
| 09:37:52 |
51.31 |
45 |
21074 |
买入 |
| 09:37:55 |
51.3 |
114 |
21188 |
卖出 |
| 09:37:58 |
51.3 |
38 |
21226 |
卖出 |
| 09:38:01 |
51.29 |
139 |
21365 |
卖出 |
| 09:38:04 |
51.29 |
102 |
21467 |
卖出 |
| 09:38:07 |
51.31 |
178 |
21645 |
买入 |
| 09:38:10 |
51.31 |
48 |
21693 |
买入 |
| 09:38:13 |
51.31 |
67 |
21760 |
买入 |
| 09:38:16 |
51.34 |
178 |
21938 |
买入 |
| 09:38:19 |
51.35 |
158 |
22096 |
买入 |
| 09:38:22 |
51.35 |
214 |
22310 |
买入 |
| 09:38:25 |
51.35 |
132 |
22442 |
买入 |
| 09:38:28 |
51.33 |
177 |
22619 |
卖出 |
| 09:38:31 |
51.35 |
54 |
22673 |
买入 |
| 09:38:34 |
51.34 |
120 |
22793 |
卖出 |
| 09:38:37 |
51.36 |
72 |
22865 |
买入 |
| 09:38:40 |
51.34 |
61 |
22926 |
卖出 |
| 09:38:43 |
51.35 |
51 |
22977 |
买入 |
| 09:38:46 |
51.35 |
53 |
23030 |
买入 |
| 09:38:49 |
51.34 |
60 |
23090 |
卖出 |
| 09:38:52 |
51.36 |
36 |
23126 |
买入 |
| 09:38:55 |
51.34 |
219 |
23345 |
卖出 |
| 09:38:58 |
51.35 |
37 |
23382 |
买入 |
| 09:39:01 |
51.32 |
100 |
23482 |
卖出 |