五 粮 液[000858]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
161.54 |
2 |
2 |
集合竞价 |
| 09:15:09 |
160.9 |
83 |
83 |
集合竞价 |
| 09:15:18 |
161 |
96 |
96 |
集合竞价 |
| 09:15:27 |
160.5 |
121 |
121 |
集合竞价 |
| 09:15:36 |
160.5 |
122 |
122 |
集合竞价 |
| 09:15:45 |
160.5 |
126 |
126 |
集合竞价 |
| 09:15:54 |
160.5 |
127 |
127 |
集合竞价 |
| 09:16:03 |
160.5 |
128 |
128 |
集合竞价 |
| 09:16:12 |
160.5 |
128 |
128 |
集合竞价 |
| 09:16:21 |
160.3 |
136 |
136 |
集合竞价 |
| 09:16:30 |
160 |
202 |
202 |
集合竞价 |
| 09:16:39 |
160.15 |
154 |
154 |
集合竞价 |
| 09:16:48 |
160.01 |
173 |
173 |
集合竞价 |
| 09:16:57 |
160.01 |
183 |
183 |
集合竞价 |
| 09:17:06 |
160 |
187 |
187 |
集合竞价 |
| 09:17:15 |
160 |
197 |
197 |
集合竞价 |
| 09:17:24 |
160.03 |
185 |
185 |
集合竞价 |
| 09:17:33 |
160 |
235 |
235 |
集合竞价 |
| 09:17:42 |
160 |
246 |
246 |
集合竞价 |
| 09:17:51 |
160 |
276 |
276 |
集合竞价 |
| 09:18:00 |
160 |
298 |
298 |
集合竞价 |
| 09:18:09 |
160 |
305 |
305 |
集合竞价 |
| 09:18:18 |
160 |
337 |
337 |
集合竞价 |
| 09:18:27 |
160 |
338 |
338 |
集合竞价 |
| 09:18:36 |
160 |
340 |
340 |
集合竞价 |
| 09:18:45 |
160 |
336 |
336 |
集合竞价 |
| 09:18:54 |
160 |
340 |
340 |
集合竞价 |
| 09:19:03 |
160 |
342 |
342 |
集合竞价 |
| 09:19:12 |
160 |
343 |
343 |
集合竞价 |
| 09:19:21 |
160 |
361 |
361 |
集合竞价 |
| 09:19:30 |
160 |
368 |
368 |
集合竞价 |
| 09:19:39 |
160 |
380 |
380 |
集合竞价 |
| 09:19:48 |
160 |
380 |
380 |
集合竞价 |
| 09:19:57 |
160 |
382 |
382 |
集合竞价 |
| 09:20:00 |
160 |
382 |
382 |
集合竞价 |
| 09:20:09 |
160 |
403 |
403 |
集合竞价 |
| 09:20:18 |
160 |
405 |
405 |
集合竞价 |
| 09:20:27 |
160 |
409 |
409 |
集合竞价 |
| 09:20:36 |
160 |
415 |
415 |
集合竞价 |
| 09:20:45 |
160 |
420 |
420 |
集合竞价 |
| 09:20:54 |
159.99 |
429 |
429 |
集合竞价 |
| 09:21:03 |
159.98 |
434 |
434 |
集合竞价 |
| 09:21:12 |
159.96 |
436 |
436 |
集合竞价 |
| 09:21:21 |
159.9 |
437 |
437 |
集合竞价 |
| 09:21:30 |
159.9 |
441 |
441 |
集合竞价 |
| 09:21:39 |
159.8 |
466 |
466 |
集合竞价 |
| 09:21:48 |
159.8 |
479 |
479 |
集合竞价 |
| 09:21:57 |
159.8 |
495 |
495 |
集合竞价 |
| 09:22:06 |
159.55 |
536 |
536 |
集合竞价 |
| 09:22:15 |
159.28 |
598 |
598 |
集合竞价 |
| 09:22:24 |
159.25 |
625 |
625 |
集合竞价 |
| 09:22:33 |
159.22 |
653 |
653 |
集合竞价 |
| 09:22:42 |
159.18 |
729 |
729 |
集合竞价 |
| 09:22:51 |
159.15 |
780 |
780 |
集合竞价 |
| 09:23:00 |
159.01 |
889 |
889 |
集合竞价 |
| 09:23:09 |
159.01 |
920 |
920 |
集合竞价 |
| 09:23:18 |
159 |
953 |
953 |
集合竞价 |
| 09:23:27 |
158.01 |
1360 |
1360 |
集合竞价 |
| 09:23:36 |
158.06 |
1371 |
1371 |
集合竞价 |
| 09:23:45 |
158.01 |
1436 |
1436 |
集合竞价 |
| 09:23:54 |
158.01 |
1567 |
1567 |
集合竞价 |
| 09:24:03 |
158.01 |
1605 |
1605 |
集合竞价 |
| 09:24:12 |
158.02 |
1684 |
1684 |
集合竞价 |
| 09:24:21 |
158.01 |
1792 |
1792 |
集合竞价 |
| 09:24:30 |
158.01 |
2102 |
2102 |
集合竞价 |
| 09:24:39 |
158.01 |
2169 |
2169 |
集合竞价 |
| 09:24:48 |
158.02 |
2325 |
2325 |
集合竞价 |
| 09:24:57 |
158.01 |
2630 |
2630 |
集合竞价 |
| 09:25:00 |
158.03 |
2669 |
5299 |
卖出 |
| 09:30:00 |
158.06 |
222 |
5521 |
买入 |
| 09:30:03 |
158.06 |
1848 |
7369 |
卖出 |
| 09:30:06 |
158.04 |
968 |
8337 |
卖出 |
| 09:30:09 |
158.11 |
564 |
8901 |
买入 |
| 09:30:12 |
158.58 |
384 |
9285 |
买入 |
| 09:30:15 |
158.64 |
389 |
9674 |
买入 |
| 09:30:18 |
158.59 |
238 |
9912 |
卖出 |
| 09:30:21 |
159 |
108 |
10020 |
买入 |
| 09:30:24 |
158.91 |
204 |
10224 |
卖出 |
| 09:30:27 |
158.59 |
241 |
10465 |
卖出 |
| 09:30:30 |
158.71 |
472 |
10937 |
买入 |
| 09:30:33 |
158.92 |
333 |
11270 |
买入 |
| 09:30:36 |
158.76 |
165 |
11435 |
卖出 |
| 09:30:39 |
158.71 |
126 |
11561 |
卖出 |
| 09:30:42 |
158.75 |
139 |
11700 |
买入 |
| 09:30:45 |
158.9 |
151 |
11851 |
买入 |
| 09:30:48 |
158.97 |
145 |
11996 |
买入 |
| 09:30:51 |
159.05 |
299 |
12295 |
买入 |
| 09:30:54 |
159.1 |
97 |
12392 |
买入 |
| 09:30:57 |
159.27 |
69 |
12461 |
买入 |
| 09:31:00 |
159.1 |
160 |
12621 |
卖出 |
| 09:31:03 |
159.1 |
150 |
12771 |
卖出 |
| 09:31:06 |
159.1 |
143 |
12914 |
卖出 |
| 09:31:09 |
159 |
334 |
13248 |
卖出 |
| 09:31:12 |
159.05 |
106 |
13354 |
买入 |
| 09:31:15 |
159.04 |
200 |
13554 |
卖出 |
| 09:31:18 |
159 |
145 |
13699 |
卖出 |
| 09:31:21 |
159 |
252 |
13951 |
卖出 |
| 09:31:24 |
158.89 |
238 |
14189 |
卖出 |
| 09:31:27 |
158.95 |
104 |
14293 |
买入 |
| 09:31:30 |
158.92 |
84 |
14377 |
卖出 |
| 09:31:33 |
158.9 |
87 |
14464 |
卖出 |
| 09:31:36 |
158.92 |
91 |
14555 |
买入 |
| 09:31:39 |
158.95 |
126 |
14681 |
买入 |
| 09:31:42 |
159 |
96 |
14777 |
买入 |
| 09:31:45 |
159.04 |
80 |
14857 |
买入 |
| 09:31:48 |
159.04 |
98 |
14955 |
卖出 |
| 09:31:51 |
159.3 |
141 |
15096 |
买入 |
| 09:31:54 |
159.16 |
56 |
15152 |
卖出 |
| 09:31:57 |
159.35 |
19 |
15171 |
买入 |
| 09:32:00 |
159.35 |
34 |
15205 |
卖出 |
| 09:32:03 |
159.45 |
85 |
15290 |
买入 |
| 09:32:06 |
159.47 |
63 |
15353 |
买入 |
| 09:32:09 |
159.47 |
50 |
15403 |
买入 |
| 09:32:12 |
159.47 |
78 |
15481 |
卖出 |
| 09:32:15 |
159.49 |
109 |
15590 |
买入 |
| 09:32:18 |
159.5 |
113 |
15703 |
买入 |
| 09:32:21 |
159.56 |
89 |
15792 |
买入 |
| 09:32:24 |
159.5 |
52 |
15844 |
卖出 |
| 09:32:27 |
159.6 |
22 |
15866 |
买入 |
| 09:32:30 |
159.56 |
74 |
15940 |
卖出 |
| 09:32:33 |
159.5 |
134 |
16074 |
卖出 |
| 09:32:36 |
159.57 |
90 |
16164 |
卖出 |
| 09:32:39 |
159.56 |
93 |
16257 |
卖出 |
| 09:32:42 |
159.5 |
187 |
16444 |
卖出 |
| 09:32:45 |
159.56 |
144 |
16588 |
买入 |
| 09:32:48 |
159.6 |
148 |
16736 |
买入 |
| 09:32:51 |
159.5 |
86 |
16822 |
卖出 |
| 09:32:54 |
159.54 |
95 |
16917 |
买入 |
| 09:32:57 |
159.57 |
159 |
17076 |
买入 |
| 09:33:00 |
159.53 |
145 |
17221 |
卖出 |
| 09:33:03 |
159.36 |
391 |
17612 |
卖出 |
| 09:33:06 |
159.42 |
76 |
17688 |
买入 |
| 09:33:09 |
159.19 |
64 |
17752 |
卖出 |
| 09:33:12 |
159.1 |
127 |
17879 |
卖出 |
| 09:33:15 |
159.03 |
81 |
17960 |
卖出 |
| 09:33:18 |
158.93 |
278 |
18238 |
卖出 |
| 09:33:21 |
158.9 |
80 |
18318 |
卖出 |
| 09:33:24 |
159 |
103 |
18421 |
买入 |
| 09:33:27 |
158.89 |
146 |
18567 |
卖出 |
| 09:33:30 |
158.9 |
83 |
18650 |
买入 |
| 09:33:33 |
158.97 |
183 |
18833 |
买入 |
| 09:33:36 |
158.97 |
296 |
19129 |
卖出 |
| 09:33:39 |
159 |
34 |
19163 |
买入 |
| 09:33:42 |
159.11 |
67 |
19230 |
买入 |
| 09:33:45 |
158.97 |
113 |
19343 |
卖出 |
| 09:33:48 |
159 |
46 |
19389 |
买入 |
| 09:33:51 |
158.97 |
36 |
19425 |
卖出 |
| 09:33:54 |
159.1 |
38 |
19463 |
买入 |
| 09:33:57 |
159 |
98 |
19561 |
卖出 |
| 09:34:00 |
159 |
127 |
19688 |
卖出 |
| 09:34:03 |
159 |
129 |
19817 |
卖出 |
| 09:34:06 |
159 |
62 |
19879 |
卖出 |
| 09:34:09 |
159 |
52 |
19931 |
买入 |
| 09:34:12 |
159 |
79 |
20010 |
买入 |
| 09:34:15 |
158.98 |
183 |
20193 |
卖出 |
| 09:34:18 |
159.1 |
104 |
20297 |
买入 |
| 09:34:21 |
159.04 |
134 |
20431 |
卖出 |
| 09:34:24 |
159.04 |
50 |
20481 |
卖出 |
| 09:34:27 |
159.1 |
66 |
20547 |
买入 |
| 09:34:30 |
159.1 |
88 |
20635 |
买入 |
| 09:34:33 |
159.05 |
52 |
20687 |
卖出 |
| 09:34:36 |
159.1 |
43 |
20730 |
卖出 |
| 09:34:39 |
159.1 |
88 |
20818 |
卖出 |
| 09:34:42 |
159.1 |
48 |
20866 |
卖出 |
| 09:34:45 |
159.1 |
107 |
20973 |
买入 |
| 09:34:48 |
159.1 |
51 |
21024 |
买入 |
| 09:34:51 |
159.04 |
159 |
21183 |
卖出 |
| 09:34:54 |
159 |
190 |
21373 |
卖出 |
| 09:34:57 |
158.8 |
572 |
21945 |
卖出 |
| 09:35:00 |
158.85 |
115 |
22060 |
买入 |
| 09:35:03 |
158.79 |
159 |
22219 |
卖出 |
| 09:35:06 |
158.84 |
42 |
22261 |
买入 |
| 09:35:09 |
158.8 |
56 |
22317 |
卖出 |
| 09:35:12 |
158.79 |
54 |
22371 |
卖出 |
| 09:35:15 |
158.79 |
48 |
22419 |
买入 |
| 09:35:18 |
158.79 |
53 |
22472 |
买入 |
| 09:35:21 |
158.78 |
66 |
22538 |
卖出 |
| 09:35:24 |
158.6 |
189 |
22727 |
卖出 |
| 09:35:27 |
158.6 |
76 |
22803 |
买入 |
| 09:35:30 |
158.59 |
133 |
22936 |
卖出 |
| 09:35:33 |
158.59 |
128 |
23064 |
买入 |
| 09:35:36 |
158.55 |
94 |
23158 |
卖出 |
| 09:35:39 |
158.58 |
80 |
23238 |
买入 |
| 09:35:42 |
158.53 |
110 |
23348 |
卖出 |
| 09:35:45 |
158.53 |
86 |
23434 |
买入 |
| 09:35:48 |
158.53 |
138 |
23572 |
卖出 |
| 09:35:51 |
158.53 |
86 |
23658 |
卖出 |
| 09:35:54 |
158.53 |
89 |
23747 |
卖出 |
| 09:35:57 |
158.51 |
161 |
23908 |
卖出 |
| 09:36:00 |
158.51 |
170 |
24078 |
卖出 |
| 09:36:03 |
158.5 |
93 |
24171 |
卖出 |
| 09:36:06 |
158.47 |
81 |
24252 |
卖出 |
| 09:36:09 |
158.47 |
98 |
24350 |
卖出 |
| 09:36:12 |
158.42 |
57 |
24407 |
卖出 |
| 09:36:15 |
158.45 |
111 |
24518 |
买入 |
| 09:36:18 |
158.46 |
104 |
24622 |
买入 |
| 09:36:21 |
158.5 |
116 |
24738 |
买入 |
| 09:36:24 |
158.41 |
162 |
24900 |
卖出 |
| 09:36:27 |
158.41 |
165 |
25065 |
卖出 |
| 09:36:30 |
158.54 |
324 |
25389 |
买入 |
| 09:36:33 |
158.54 |
165 |
25554 |
卖出 |
| 09:36:36 |
158.54 |
132 |
25686 |
卖出 |
| 09:36:39 |
158.54 |
101 |
25787 |
买入 |
| 09:36:42 |
158.5 |
95 |
25882 |
卖出 |
| 09:36:45 |
158.62 |
35 |
25917 |
买入 |
| 09:36:48 |
158.57 |
65 |
25982 |
卖出 |
| 09:36:51 |
158.55 |
14 |
25996 |
卖出 |
| 09:36:54 |
158.77 |
41 |
26037 |
买入 |
| 09:36:57 |
158.57 |
41 |
26078 |
卖出 |
| 09:37:00 |
158.77 |
33 |
26111 |
买入 |
| 09:37:03 |
158.62 |
71 |
26182 |
卖出 |
| 09:37:06 |
158.8 |
26 |
26208 |
买入 |
| 09:37:09 |
158.77 |
38 |
26246 |
卖出 |
| 09:37:12 |
158.77 |
37 |
26283 |
买入 |
| 09:37:15 |
158.8 |
451 |
26734 |
买入 |
| 09:37:18 |
158.8 |
15 |
26749 |
卖出 |
| 09:37:21 |
158.85 |
39 |
26788 |
买入 |
| 09:37:24 |
158.84 |
31 |
26819 |
买入 |
| 09:37:27 |
158.85 |
61 |
26880 |
买入 |
| 09:37:30 |
158.85 |
16 |
26896 |
买入 |
| 09:37:33 |
158.84 |
168 |
27064 |
卖出 |
| 09:37:36 |
158.83 |
59 |
27123 |
卖出 |
| 09:37:39 |
158.83 |
264 |
27387 |
买入 |
| 09:37:42 |
158.82 |
150 |
27537 |
买入 |
| 09:37:45 |
158.82 |
83 |
27620 |
买入 |
| 09:37:48 |
158.82 |
68 |
27688 |
买入 |
| 09:37:51 |
158.81 |
25 |
27713 |
卖出 |
| 09:37:54 |
158.81 |
55 |
27768 |
买入 |
| 09:37:57 |
158.78 |
93 |
27861 |
卖出 |
| 09:38:00 |
158.81 |
44 |
27905 |
买入 |
| 09:38:03 |
158.81 |
39 |
27944 |
买入 |
| 09:38:06 |
158.8 |
295 |
28239 |
卖出 |
| 09:38:09 |
158.8 |
178 |
28417 |
买入 |
| 09:38:12 |
158.81 |
49 |
28466 |
卖出 |
| 09:38:15 |
158.81 |
67 |
28533 |
卖出 |
| 09:38:18 |
158.84 |
120 |
28653 |
买入 |
| 09:38:21 |
158.83 |
71 |
28724 |
卖出 |
| 09:38:24 |
158.84 |
26 |
28750 |
买入 |
| 09:38:27 |
158.83 |
22 |
28772 |
卖出 |
| 09:38:30 |
158.83 |
38 |
28810 |
卖出 |
| 09:38:33 |
158.83 |
54 |
28864 |
卖出 |
| 09:38:36 |
158.85 |
144 |
29008 |
买入 |
| 09:38:39 |
158.86 |
269 |
29277 |
买入 |
| 09:38:42 |
158.85 |
27 |
29304 |
卖出 |
| 09:38:45 |
158.85 |
22 |
29326 |
卖出 |
| 09:38:48 |
158.86 |
18 |
29344 |
买入 |
| 09:38:51 |
158.99 |
120 |
29464 |
买入 |
| 09:38:54 |
159 |
21 |
29485 |
买入 |
| 09:38:57 |
159 |
33 |
29518 |
买入 |
| 09:39:00 |
159 |
21 |
29539 |
买入 |
| 09:39:03 |
158.95 |
118 |
29657 |
卖出 |
| 09:39:06 |
158.94 |
41 |
29698 |
卖出 |
| 09:39:09 |
158.99 |
32 |
29730 |
买入 |
| 09:39:12 |
158.94 |
57 |
29787 |
卖出 |
| 09:39:15 |
158.92 |
24 |
29811 |
卖出 |
| 09:39:18 |
158.9 |
20 |
29831 |
卖出 |
| 09:39:21 |
158.89 |
77 |
29908 |
卖出 |
| 09:39:24 |
158.78 |
334 |
30242 |
卖出 |
| 09:39:27 |
158.73 |
65 |
30307 |
卖出 |
| 09:39:30 |
158.7 |
71 |
30378 |
卖出 |
| 09:39:33 |
158.66 |
39 |
30417 |
卖出 |
| 09:39:36 |
158.65 |
115 |
30532 |
卖出 |
| 09:39:39 |
158.6 |
73 |
30605 |
卖出 |
| 09:39:42 |
158.6 |
79 |
30684 |
买入 |
| 09:39:45 |
158.6 |
85 |
30769 |
买入 |
| 09:39:48 |
158.59 |
61 |
30830 |
卖出 |
| 09:39:51 |
158.58 |
76 |
30906 |
卖出 |
| 09:39:54 |
158.55 |
36 |
30942 |
卖出 |
| 09:39:57 |
158.58 |
31 |
30973 |
卖出 |
| 09:40:00 |
158.58 |
123 |
31096 |
卖出 |
| 09:40:03 |
158.58 |
188 |
31284 |
买入 |
| 09:40:06 |
158.58 |
47 |
31331 |
卖出 |
| 09:40:09 |
158.58 |
70 |
31401 |
买入 |
| 09:40:12 |
158.58 |
52 |
31453 |
买入 |
| 09:40:15 |
158.58 |
29 |
31482 |
卖出 |
| 09:40:18 |
158.58 |
25 |
31507 |
卖出 |
| 09:40:21 |
158.59 |
5 |
31512 |
买入 |
| 09:40:24 |
158.58 |
103 |
31615 |
卖出 |
| 09:40:27 |
158.58 |
48 |
31663 |
卖出 |
| 09:40:30 |
158.59 |
30 |
31693 |
买入 |
| 09:40:33 |
158.65 |
35 |
31728 |
买入 |
| 09:40:36 |
158.6 |
29 |
31757 |
卖出 |
| 09:40:39 |
158.6 |
32 |
31789 |
卖出 |
| 09:40:42 |
158.65 |
56 |
31845 |
买入 |
| 09:40:45 |
158.65 |
45 |
31890 |
卖出 |
| 09:40:48 |
158.7 |
22 |
31912 |
买入 |
| 09:40:51 |
158.8 |
25 |
31937 |
买入 |
| 09:40:54 |
158.74 |
13 |
31950 |
卖出 |
| 09:40:57 |
158.8 |
17 |
31967 |
买入 |
| 09:41:00 |
158.82 |
20 |
31987 |
买入 |
| 09:41:03 |
158.8 |
175 |
32162 |
买入 |
| 09:41:06 |
158.8 |
27 |
32189 |
买入 |
| 09:41:09 |
158.77 |
65 |
32254 |
卖出 |
| 09:41:12 |
158.77 |
66 |
32320 |
卖出 |
| 09:41:15 |
158.77 |
11 |
32331 |
卖出 |
| 09:41:18 |
158.77 |
14 |
32345 |
卖出 |
| 09:41:21 |
158.85 |
30 |
32375 |
买入 |
| 09:41:24 |
158.8 |
34 |
32409 |
卖出 |
| 09:41:27 |
158.77 |
127 |
32536 |
卖出 |
| 09:41:30 |
158.77 |
34 |
32570 |
买入 |