口子窖[603589]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
51.03 |
11 |
11 |
集合竞价 |
| 09:15:04 |
50.3 |
117 |
117 |
集合竞价 |
| 09:15:07 |
50.8 |
121 |
121 |
集合竞价 |
| 09:15:10 |
51 |
123 |
123 |
集合竞价 |
| 09:15:13 |
51 |
123 |
123 |
集合竞价 |
| 09:15:16 |
51 |
153 |
153 |
集合竞价 |
| 09:15:46 |
51 |
171 |
171 |
集合竞价 |
| 09:15:49 |
51 |
171 |
171 |
集合竞价 |
| 09:15:55 |
51 |
171 |
171 |
集合竞价 |
| 09:16:01 |
51 |
172 |
172 |
集合竞价 |
| 09:16:07 |
51 |
172 |
172 |
集合竞价 |
| 09:16:16 |
51 |
172 |
172 |
集合竞价 |
| 09:16:22 |
51 |
172 |
172 |
集合竞价 |
| 09:16:25 |
51 |
177 |
177 |
集合竞价 |
| 09:16:28 |
51 |
180 |
180 |
集合竞价 |
| 09:16:37 |
51 |
180 |
180 |
集合竞价 |
| 09:16:58 |
51 |
180 |
180 |
集合竞价 |
| 09:17:07 |
51 |
181 |
181 |
集合竞价 |
| 09:17:28 |
50.99 |
182 |
182 |
集合竞价 |
| 09:17:31 |
50.99 |
182 |
182 |
集合竞价 |
| 09:17:34 |
51 |
192 |
192 |
集合竞价 |
| 09:17:40 |
51 |
192 |
192 |
集合竞价 |
| 09:17:55 |
51 |
198 |
198 |
集合竞价 |
| 09:18:04 |
51 |
199 |
199 |
集合竞价 |
| 09:18:10 |
50.93 |
228 |
228 |
集合竞价 |
| 09:18:19 |
50.93 |
228 |
228 |
集合竞价 |
| 09:18:22 |
50.92 |
233 |
233 |
集合竞价 |
| 09:18:31 |
50.92 |
233 |
233 |
集合竞价 |
| 09:18:34 |
50.92 |
230 |
230 |
集合竞价 |
| 09:18:37 |
50.93 |
237 |
237 |
集合竞价 |
| 09:18:52 |
50.92 |
237 |
237 |
集合竞价 |
| 09:18:55 |
50.92 |
244 |
244 |
集合竞价 |
| 09:19:01 |
50.93 |
249 |
249 |
集合竞价 |
| 09:19:04 |
50.93 |
249 |
249 |
集合竞价 |
| 09:19:07 |
50.92 |
252 |
252 |
集合竞价 |
| 09:19:13 |
50.91 |
257 |
257 |
集合竞价 |
| 09:19:25 |
50.91 |
257 |
257 |
集合竞价 |
| 09:19:34 |
50.91 |
257 |
257 |
集合竞价 |
| 09:19:37 |
50.91 |
259 |
259 |
集合竞价 |
| 09:19:43 |
50.91 |
259 |
259 |
集合竞价 |
| 09:19:52 |
50.91 |
259 |
259 |
集合竞价 |
| 09:20:01 |
50.91 |
265 |
265 |
集合竞价 |
| 09:20:07 |
50.91 |
270 |
270 |
集合竞价 |
| 09:20:16 |
50.91 |
270 |
270 |
集合竞价 |
| 09:20:19 |
50.91 |
270 |
270 |
集合竞价 |
| 09:20:22 |
50.91 |
273 |
273 |
集合竞价 |
| 09:20:25 |
50.91 |
275 |
275 |
集合竞价 |
| 09:20:34 |
50.91 |
276 |
276 |
集合竞价 |
| 09:20:37 |
50.91 |
276 |
276 |
集合竞价 |
| 09:20:40 |
50.91 |
296 |
296 |
集合竞价 |
| 09:20:43 |
50.91 |
298 |
298 |
集合竞价 |
| 09:20:49 |
50.91 |
298 |
298 |
集合竞价 |
| 09:20:55 |
50.91 |
298 |
298 |
集合竞价 |
| 09:20:58 |
50.91 |
300 |
300 |
集合竞价 |
| 09:21:01 |
50.91 |
301 |
301 |
集合竞价 |
| 09:21:04 |
50.91 |
303 |
303 |
集合竞价 |
| 09:21:07 |
50.91 |
309 |
309 |
集合竞价 |
| 09:21:10 |
50.91 |
312 |
312 |
集合竞价 |
| 09:21:13 |
50.91 |
314 |
314 |
集合竞价 |
| 09:21:16 |
50.91 |
316 |
316 |
集合竞价 |
| 09:21:19 |
50.91 |
318 |
318 |
集合竞价 |
| 09:21:22 |
50.91 |
318 |
318 |
集合竞价 |
| 09:21:25 |
50.91 |
318 |
318 |
集合竞价 |
| 09:21:31 |
50.91 |
321 |
321 |
集合竞价 |
| 09:21:34 |
50.91 |
322 |
322 |
集合竞价 |
| 09:21:37 |
50.91 |
323 |
323 |
集合竞价 |
| 09:21:43 |
50.91 |
323 |
323 |
集合竞价 |
| 09:21:46 |
50.91 |
324 |
324 |
集合竞价 |
| 09:21:49 |
50.91 |
324 |
324 |
集合竞价 |
| 09:21:58 |
50.91 |
346 |
346 |
集合竞价 |
| 09:22:01 |
50.91 |
365 |
365 |
集合竞价 |
| 09:22:04 |
50.91 |
366 |
366 |
集合竞价 |
| 09:22:10 |
50.91 |
370 |
370 |
集合竞价 |
| 09:22:16 |
50.91 |
370 |
370 |
集合竞价 |
| 09:22:19 |
50.91 |
370 |
370 |
集合竞价 |
| 09:22:22 |
50.91 |
432 |
432 |
集合竞价 |
| 09:22:25 |
50.91 |
451 |
451 |
集合竞价 |
| 09:22:28 |
50.91 |
451 |
451 |
集合竞价 |
| 09:22:31 |
50.91 |
466 |
466 |
集合竞价 |
| 09:22:34 |
50.91 |
484 |
484 |
集合竞价 |
| 09:22:37 |
50.91 |
486 |
486 |
集合竞价 |
| 09:22:43 |
50.91 |
489 |
489 |
集合竞价 |
| 09:22:46 |
50.91 |
489 |
489 |
集合竞价 |
| 09:22:49 |
50.91 |
494 |
494 |
集合竞价 |
| 09:22:58 |
50.91 |
495 |
495 |
集合竞价 |
| 09:23:01 |
50.91 |
495 |
495 |
集合竞价 |
| 09:23:04 |
50.91 |
495 |
495 |
集合竞价 |
| 09:23:07 |
50.91 |
498 |
498 |
集合竞价 |
| 09:23:13 |
50.91 |
508 |
508 |
集合竞价 |
| 09:23:16 |
50.91 |
509 |
509 |
集合竞价 |
| 09:23:19 |
50.91 |
509 |
509 |
集合竞价 |
| 09:23:22 |
50.9 |
513 |
513 |
集合竞价 |
| 09:23:28 |
50.9 |
516 |
516 |
集合竞价 |
| 09:23:31 |
50.9 |
518 |
518 |
集合竞价 |
| 09:23:34 |
50.9 |
518 |
518 |
集合竞价 |
| 09:23:37 |
50.9 |
518 |
518 |
集合竞价 |
| 09:23:40 |
50.9 |
520 |
520 |
集合竞价 |
| 09:23:43 |
50.9 |
540 |
540 |
集合竞价 |
| 09:23:46 |
50.9 |
541 |
541 |
集合竞价 |
| 09:23:49 |
50.9 |
542 |
542 |
集合竞价 |
| 09:23:52 |
50.9 |
634 |
634 |
集合竞价 |
| 09:23:55 |
50.9 |
641 |
641 |
集合竞价 |
| 09:23:58 |
50.9 |
659 |
659 |
集合竞价 |
| 09:24:01 |
50.9 |
702 |
702 |
集合竞价 |
| 09:24:04 |
50.9 |
704 |
704 |
集合竞价 |
| 09:24:07 |
50.9 |
707 |
707 |
集合竞价 |
| 09:24:10 |
50.89 |
709 |
709 |
集合竞价 |
| 09:24:16 |
50.89 |
714 |
714 |
集合竞价 |
| 09:24:19 |
50.88 |
716 |
716 |
集合竞价 |
| 09:24:22 |
50.87 |
738 |
738 |
集合竞价 |
| 09:24:25 |
50.85 |
762 |
762 |
集合竞价 |
| 09:24:28 |
50.84 |
764 |
764 |
集合竞价 |
| 09:24:31 |
50.82 |
771 |
771 |
集合竞价 |
| 09:24:34 |
50.81 |
784 |
784 |
集合竞价 |
| 09:24:37 |
50.82 |
836 |
836 |
集合竞价 |
| 09:24:40 |
50.81 |
852 |
852 |
集合竞价 |
| 09:24:43 |
50.8 |
906 |
906 |
集合竞价 |
| 09:24:46 |
50.8 |
911 |
911 |
集合竞价 |
| 09:24:49 |
50.8 |
914 |
914 |
集合竞价 |
| 09:24:52 |
50.8 |
918 |
918 |
集合竞价 |
| 09:24:55 |
50.7 |
984 |
984 |
集合竞价 |
| 09:24:58 |
50.7 |
988 |
988 |
集合竞价 |
| 09:25:03 |
50.7 |
1002 |
1990 |
买入 |
| 09:30:02 |
50.68 |
123 |
2113 |
卖出 |
| 09:30:05 |
50.6 |
252 |
2365 |
卖出 |
| 09:30:08 |
50.65 |
343 |
2708 |
买入 |
| 09:30:11 |
50.6 |
179 |
2887 |
卖出 |
| 09:30:14 |
50.61 |
156 |
3043 |
买入 |
| 09:30:17 |
50.59 |
185 |
3228 |
卖出 |
| 09:30:20 |
50.55 |
108 |
3336 |
卖出 |
| 09:30:23 |
50.54 |
44 |
3380 |
卖出 |
| 09:30:26 |
50.54 |
140 |
3520 |
买入 |
| 09:30:29 |
50.52 |
114 |
3634 |
卖出 |
| 09:30:32 |
50.53 |
99 |
3733 |
买入 |
| 09:30:35 |
50.5 |
73 |
3806 |
卖出 |
| 09:30:38 |
50.5 |
92 |
3898 |
卖出 |
| 09:30:41 |
50.5 |
168 |
4066 |
卖出 |
| 09:30:44 |
50.5 |
138 |
4204 |
买入 |
| 09:30:47 |
50.49 |
43 |
4247 |
卖出 |
| 09:30:50 |
50.51 |
140 |
4387 |
买入 |
| 09:30:53 |
50.54 |
191 |
4578 |
买入 |
| 09:30:56 |
50.54 |
223 |
4801 |
买入 |
| 09:30:59 |
50.54 |
127 |
4928 |
卖出 |
| 09:31:02 |
50.59 |
50 |
4978 |
买入 |
| 09:31:05 |
50.61 |
103 |
5081 |
买入 |
| 09:31:08 |
50.61 |
23 |
5104 |
买入 |
| 09:31:11 |
50.66 |
57 |
5161 |
买入 |
| 09:31:14 |
50.66 |
48 |
5209 |
买入 |
| 09:31:17 |
50.68 |
46 |
5255 |
买入 |
| 09:31:20 |
50.67 |
246 |
5501 |
卖出 |
| 09:31:23 |
50.68 |
274 |
5775 |
买入 |
| 09:31:26 |
50.68 |
120 |
5895 |
买入 |
| 09:31:29 |
50.68 |
95 |
5990 |
买入 |
| 09:31:32 |
50.68 |
203 |
6193 |
买入 |
| 09:31:35 |
50.69 |
65 |
6258 |
买入 |
| 09:31:38 |
50.69 |
109 |
6367 |
卖出 |
| 09:31:41 |
50.7 |
239 |
6606 |
买入 |
| 09:31:44 |
50.73 |
174 |
6780 |
买入 |
| 09:31:47 |
50.7 |
143 |
6923 |
卖出 |
| 09:31:50 |
50.75 |
93 |
7016 |
买入 |
| 09:31:53 |
50.75 |
72 |
7088 |
买入 |
| 09:31:56 |
50.75 |
44 |
7132 |
买入 |
| 09:31:59 |
50.77 |
108 |
7240 |
买入 |
| 09:32:02 |
50.77 |
23 |
7263 |
买入 |
| 09:32:05 |
50.75 |
60 |
7323 |
卖出 |
| 09:32:08 |
50.78 |
25 |
7348 |
买入 |
| 09:32:11 |
50.78 |
39 |
7387 |
买入 |
| 09:32:14 |
50.78 |
64 |
7451 |
买入 |
| 09:32:17 |
50.77 |
74 |
7525 |
卖出 |
| 09:32:20 |
50.79 |
84 |
7609 |
买入 |
| 09:32:23 |
50.79 |
99 |
7708 |
买入 |
| 09:32:26 |
50.8 |
28 |
7736 |
买入 |
| 09:32:29 |
50.79 |
126 |
7862 |
卖出 |
| 09:32:32 |
50.79 |
104 |
7966 |
卖出 |
| 09:32:35 |
50.8 |
44 |
8010 |
买入 |
| 09:32:38 |
50.82 |
34 |
8044 |
买入 |
| 09:32:41 |
50.83 |
50 |
8094 |
买入 |
| 09:32:44 |
50.81 |
44 |
8138 |
卖出 |
| 09:32:47 |
50.84 |
69 |
8207 |
买入 |
| 09:32:50 |
50.84 |
47 |
8254 |
卖出 |
| 09:32:53 |
50.84 |
26 |
8280 |
卖出 |
| 09:32:56 |
50.86 |
69 |
8349 |
卖出 |
| 09:32:59 |
50.86 |
53 |
8402 |
卖出 |
| 09:33:02 |
50.88 |
105 |
8507 |
买入 |
| 09:33:05 |
50.87 |
79 |
8586 |
卖出 |
| 09:33:08 |
50.89 |
92 |
8678 |
买入 |
| 09:33:11 |
50.89 |
35 |
8713 |
卖出 |
| 09:33:14 |
50.88 |
114 |
8827 |
卖出 |
| 09:33:17 |
50.89 |
57 |
8884 |
卖出 |
| 09:33:20 |
50.9 |
95 |
8979 |
买入 |
| 09:33:23 |
50.88 |
39 |
9018 |
卖出 |
| 09:33:26 |
50.9 |
97 |
9115 |
买入 |
| 09:33:29 |
50.87 |
77 |
9192 |
卖出 |
| 09:33:32 |
50.86 |
112 |
9304 |
卖出 |
| 09:33:35 |
50.84 |
127 |
9431 |
卖出 |
| 09:33:38 |
50.84 |
33 |
9464 |
卖出 |
| 09:33:41 |
50.82 |
117 |
9581 |
卖出 |
| 09:33:44 |
50.8 |
48 |
9629 |
卖出 |
| 09:33:47 |
50.8 |
24 |
9653 |
卖出 |
| 09:33:50 |
50.78 |
43 |
9696 |
卖出 |
| 09:33:53 |
50.79 |
28 |
9724 |
买入 |
| 09:33:56 |
50.8 |
62 |
9786 |
买入 |
| 09:33:59 |
50.77 |
77 |
9863 |
卖出 |
| 09:34:02 |
50.76 |
42 |
9905 |
卖出 |
| 09:34:05 |
50.75 |
43 |
9948 |
卖出 |
| 09:34:08 |
50.75 |
77 |
10025 |
卖出 |
| 09:34:11 |
50.74 |
88 |
10113 |
卖出 |
| 09:34:14 |
50.74 |
35 |
10148 |
买入 |
| 09:34:17 |
50.72 |
34 |
10182 |
卖出 |
| 09:34:20 |
50.71 |
135 |
10317 |
卖出 |
| 09:34:23 |
50.7 |
169 |
10486 |
卖出 |
| 09:34:26 |
50.7 |
93 |
10579 |
买入 |
| 09:34:29 |
50.68 |
28 |
10607 |
卖出 |
| 09:34:32 |
50.67 |
92 |
10699 |
卖出 |
| 09:34:35 |
50.67 |
42 |
10741 |
买入 |
| 09:34:38 |
50.66 |
9 |
10750 |
卖出 |
| 09:34:41 |
50.63 |
42 |
10792 |
卖出 |
| 09:34:44 |
50.62 |
35 |
10827 |
卖出 |
| 09:34:47 |
50.6 |
169 |
10996 |
卖出 |
| 09:34:50 |
50.58 |
44 |
11040 |
卖出 |
| 09:34:53 |
50.55 |
44 |
11084 |
卖出 |
| 09:34:56 |
50.55 |
145 |
11229 |
卖出 |
| 09:34:59 |
50.54 |
602 |
11831 |
卖出 |
| 09:35:02 |
50.53 |
98 |
11929 |
卖出 |
| 09:35:05 |
50.51 |
73 |
12002 |
卖出 |
| 09:35:08 |
50.5 |
301 |
12303 |
卖出 |
| 09:35:11 |
50.5 |
246 |
12549 |
卖出 |
| 09:35:14 |
50.5 |
139 |
12688 |
卖出 |
| 09:35:17 |
50.5 |
68 |
12756 |
卖出 |
| 09:35:20 |
50.49 |
60 |
12816 |
卖出 |
| 09:35:23 |
50.49 |
118 |
12934 |
买入 |
| 09:35:26 |
50.47 |
35 |
12969 |
卖出 |
| 09:35:29 |
50.45 |
69 |
13038 |
卖出 |
| 09:35:32 |
50.43 |
34 |
13072 |
卖出 |
| 09:35:35 |
50.41 |
7 |
13079 |
卖出 |
| 09:35:38 |
50.41 |
81 |
13160 |
卖出 |
| 09:35:41 |
50.41 |
26 |
13186 |
买入 |
| 09:35:44 |
50.4 |
58 |
13244 |
卖出 |
| 09:35:47 |
50.4 |
54 |
13298 |
卖出 |
| 09:35:50 |
50.38 |
83 |
13381 |
卖出 |
| 09:35:53 |
50.34 |
36 |
13417 |
卖出 |
| 09:35:56 |
50.37 |
12 |
13429 |
买入 |
| 09:35:59 |
50.36 |
49 |
13478 |
卖出 |
| 09:36:02 |
50.33 |
35 |
13513 |
卖出 |
| 09:36:05 |
50.33 |
88 |
13601 |
买入 |
| 09:36:08 |
50.31 |
162 |
13763 |
卖出 |
| 09:36:11 |
50.3 |
142 |
13905 |
卖出 |
| 09:36:14 |
50.22 |
73 |
13978 |
卖出 |
| 09:36:17 |
50.22 |
36 |
14014 |
卖出 |
| 09:36:20 |
50.22 |
108 |
14122 |
买入 |
| 09:36:23 |
50.22 |
143 |
14265 |
卖出 |
| 09:36:26 |
50.21 |
186 |
14451 |
卖出 |
| 09:36:29 |
50.2 |
176 |
14627 |
卖出 |
| 09:36:32 |
50.2 |
136 |
14763 |
卖出 |
| 09:36:35 |
50.2 |
143 |
14906 |
卖出 |
| 09:36:38 |
50.16 |
90 |
14996 |
卖出 |
| 09:36:41 |
50.16 |
60 |
15056 |
买入 |
| 09:36:44 |
50.12 |
72 |
15128 |
卖出 |
| 09:36:47 |
50.1 |
103 |
15231 |
卖出 |
| 09:36:50 |
50.16 |
107 |
15338 |
买入 |
| 09:36:53 |
50.2 |
138 |
15476 |
买入 |
| 09:36:56 |
50.22 |
99 |
15575 |
买入 |
| 09:36:59 |
50.23 |
89 |
15664 |
买入 |
| 09:37:02 |
50.26 |
18 |
15682 |
买入 |
| 09:37:05 |
50.3 |
69 |
15751 |
买入 |
| 09:37:08 |
50.32 |
44 |
15795 |
买入 |
| 09:37:11 |
50.32 |
36 |
15831 |
买入 |
| 09:37:14 |
50.34 |
68 |
15899 |
买入 |
| 09:37:17 |
50.36 |
21 |
15920 |
买入 |
| 09:37:20 |
50.37 |
48 |
15968 |
买入 |
| 09:37:23 |
50.41 |
97 |
16065 |
买入 |
| 09:37:26 |
50.41 |
51 |
16116 |
买入 |
| 09:37:29 |
50.42 |
97 |
16213 |
买入 |
| 09:37:32 |
50.45 |
23 |
16236 |
买入 |
| 09:37:35 |
50.46 |
45 |
16281 |
买入 |
| 09:37:38 |
50.41 |
92 |
16373 |
卖出 |
| 09:37:41 |
50.44 |
161 |
16534 |
买入 |
| 09:37:44 |
50.4 |
179 |
16713 |
卖出 |
| 09:37:47 |
50.4 |
91 |
16804 |
买入 |
| 09:37:50 |
50.38 |
67 |
16871 |
卖出 |
| 09:37:53 |
50.37 |
91 |
16962 |
卖出 |
| 09:37:56 |
50.37 |
74 |
17036 |
卖出 |
| 09:37:59 |
50.37 |
160 |
17196 |
买入 |
| 09:38:02 |
50.36 |
104 |
17300 |
卖出 |
| 09:38:05 |
50.33 |
213 |
17513 |
卖出 |
| 09:38:08 |
50.31 |
482 |
17995 |
卖出 |
| 09:38:11 |
50.2 |
214 |
18209 |
卖出 |
| 09:38:14 |
50.19 |
77 |
18286 |
卖出 |
| 09:38:17 |
50.2 |
30 |
18316 |
买入 |
| 09:38:20 |
50.28 |
34 |
18350 |
买入 |
| 09:38:23 |
50.17 |
98 |
18448 |
卖出 |
| 09:38:26 |
50.27 |
42 |
18490 |
买入 |
| 09:38:29 |
50.19 |
123 |
18613 |
卖出 |
| 09:38:32 |
50.22 |
177 |
18790 |
买入 |
| 09:38:35 |
50.2 |
157 |
18947 |
卖出 |
| 09:38:38 |
50.2 |
76 |
19023 |
卖出 |
| 09:38:41 |
50.23 |
20 |
19043 |
买入 |
| 09:38:44 |
50.22 |
119 |
19162 |
卖出 |
| 09:38:47 |
50.3 |
8 |
19170 |
买入 |
| 09:38:50 |
50.25 |
59 |
19229 |
卖出 |