山西汾酒[600809]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
317.6 |
2 |
2 |
集合竞价 |
| 09:15:04 |
317.6 |
8 |
8 |
集合竞价 |
| 09:15:07 |
317.6 |
9 |
9 |
集合竞价 |
| 09:15:10 |
317.6 |
8 |
8 |
集合竞价 |
| 09:15:13 |
317.6 |
8 |
8 |
集合竞价 |
| 09:15:16 |
317 |
10 |
10 |
集合竞价 |
| 09:15:46 |
317 |
9 |
9 |
集合竞价 |
| 09:15:49 |
317 |
9 |
9 |
集合竞价 |
| 09:15:55 |
317 |
10 |
10 |
集合竞价 |
| 09:16:25 |
317 |
11 |
11 |
集合竞价 |
| 09:16:31 |
317 |
11 |
11 |
集合竞价 |
| 09:17:22 |
315.11 |
25 |
25 |
集合竞价 |
| 09:17:34 |
317 |
11 |
11 |
集合竞价 |
| 09:18:16 |
317 |
11 |
11 |
集合竞价 |
| 09:18:19 |
317 |
11 |
11 |
集合竞价 |
| 09:18:25 |
317 |
11 |
11 |
集合竞价 |
| 09:19:52 |
317 |
12 |
12 |
集合竞价 |
| 09:20:01 |
317 |
13 |
13 |
集合竞价 |
| 09:20:25 |
317 |
13 |
13 |
集合竞价 |
| 09:20:34 |
317 |
13 |
13 |
集合竞价 |
| 09:20:46 |
317 |
14 |
14 |
集合竞价 |
| 09:20:52 |
317 |
14 |
14 |
集合竞价 |
| 09:20:58 |
317 |
14 |
14 |
集合竞价 |
| 09:21:01 |
317 |
14 |
14 |
集合竞价 |
| 09:21:10 |
317 |
14 |
14 |
集合竞价 |
| 09:21:22 |
317.56 |
17 |
17 |
集合竞价 |
| 09:21:40 |
317.56 |
17 |
17 |
集合竞价 |
| 09:21:52 |
317.6 |
19 |
19 |
集合竞价 |
| 09:21:58 |
317.56 |
23 |
23 |
集合竞价 |
| 09:22:01 |
317.56 |
23 |
23 |
集合竞价 |
| 09:22:07 |
317.56 |
24 |
24 |
集合竞价 |
| 09:22:10 |
317.56 |
24 |
24 |
集合竞价 |
| 09:22:16 |
317.56 |
26 |
26 |
集合竞价 |
| 09:22:22 |
317.56 |
26 |
26 |
集合竞价 |
| 09:22:28 |
317.56 |
26 |
26 |
集合竞价 |
| 09:22:31 |
317.5 |
28 |
28 |
集合竞价 |
| 09:22:34 |
317.5 |
28 |
28 |
集合竞价 |
| 09:22:49 |
317 |
28 |
28 |
集合竞价 |
| 09:22:52 |
317.5 |
35 |
35 |
集合竞价 |
| 09:22:55 |
317.5 |
36 |
36 |
集合竞价 |
| 09:23:01 |
317.5 |
36 |
36 |
集合竞价 |
| 09:23:16 |
317.5 |
36 |
36 |
集合竞价 |
| 09:23:19 |
317.6 |
39 |
39 |
集合竞价 |
| 09:23:22 |
317.6 |
39 |
39 |
集合竞价 |
| 09:23:28 |
317.6 |
46 |
46 |
集合竞价 |
| 09:23:31 |
317.6 |
47 |
47 |
集合竞价 |
| 09:23:37 |
317.6 |
47 |
47 |
集合竞价 |
| 09:23:40 |
317.6 |
48 |
48 |
集合竞价 |
| 09:23:43 |
317.6 |
50 |
50 |
集合竞价 |
| 09:23:46 |
317.6 |
50 |
50 |
集合竞价 |
| 09:23:49 |
317.5 |
64 |
64 |
集合竞价 |
| 09:23:52 |
317.5 |
64 |
64 |
集合竞价 |
| 09:23:58 |
317.5 |
65 |
65 |
集合竞价 |
| 09:24:01 |
317.56 |
66 |
66 |
集合竞价 |
| 09:24:04 |
317.56 |
66 |
66 |
集合竞价 |
| 09:24:10 |
317.56 |
67 |
67 |
集合竞价 |
| 09:24:13 |
317.56 |
68 |
68 |
集合竞价 |
| 09:24:16 |
317.5 |
73 |
73 |
集合竞价 |
| 09:24:19 |
317.56 |
75 |
75 |
集合竞价 |
| 09:24:22 |
317.56 |
77 |
77 |
集合竞价 |
| 09:24:25 |
317.56 |
78 |
78 |
集合竞价 |
| 09:24:34 |
317.5 |
80 |
80 |
集合竞价 |
| 09:24:46 |
317.5 |
85 |
85 |
集合竞价 |
| 09:24:49 |
317.5 |
91 |
91 |
集合竞价 |
| 09:24:52 |
317.5 |
91 |
91 |
集合竞价 |
| 09:24:55 |
317.5 |
96 |
96 |
集合竞价 |
| 09:24:58 |
317.5 |
97 |
97 |
集合竞价 |
| 09:25:01 |
317.6 |
103 |
103 |
集合竞价 |
| 09:25:06 |
317.6 |
103 |
206 |
买入 |
| 09:30:01 |
317.6 |
6 |
212 |
买入 |
| 09:30:04 |
317.6 |
32 |
244 |
买入 |
| 09:30:07 |
317.56 |
17 |
261 |
卖出 |
| 09:30:10 |
317.6 |
30 |
291 |
买入 |
| 09:30:13 |
317.86 |
63 |
354 |
买入 |
| 09:30:16 |
317.86 |
15 |
369 |
卖出 |
| 09:30:19 |
317.86 |
10 |
379 |
买入 |
| 09:30:22 |
317.9 |
12 |
391 |
买入 |
| 09:30:25 |
317.98 |
6 |
397 |
买入 |
| 09:30:28 |
317.9 |
12 |
409 |
卖出 |
| 09:30:31 |
317.89 |
14 |
423 |
卖出 |
| 09:30:34 |
317.75 |
54 |
477 |
卖出 |
| 09:30:37 |
317.76 |
26 |
503 |
买入 |
| 09:30:40 |
317.86 |
13 |
516 |
买入 |
| 09:30:43 |
317.86 |
7 |
523 |
买入 |
| 09:30:46 |
317.86 |
12 |
535 |
买入 |
| 09:30:49 |
317.94 |
10 |
545 |
买入 |
| 09:30:52 |
318.58 |
7 |
552 |
买入 |
| 09:30:55 |
318.29 |
9 |
561 |
卖出 |
| 09:30:58 |
318.58 |
4 |
565 |
买入 |
| 09:31:01 |
318.59 |
47 |
612 |
买入 |
| 09:31:04 |
318.9 |
11 |
623 |
买入 |
| 09:31:07 |
318.99 |
17 |
640 |
买入 |
| 09:31:10 |
318.94 |
14 |
654 |
卖出 |
| 09:31:13 |
318.99 |
15 |
669 |
买入 |
| 09:31:16 |
318.86 |
21 |
690 |
卖出 |
| 09:31:19 |
318.05 |
18 |
708 |
卖出 |
| 09:31:22 |
317.88 |
26 |
734 |
卖出 |
| 09:31:25 |
318.02 |
17 |
751 |
买入 |
| 09:31:28 |
317.88 |
13 |
764 |
卖出 |
| 09:31:31 |
318.02 |
3 |
767 |
买入 |
| 09:31:34 |
317.88 |
12 |
779 |
卖出 |
| 09:31:37 |
317.95 |
6 |
785 |
买入 |
| 09:31:40 |
317.78 |
25 |
810 |
卖出 |
| 09:31:43 |
317.77 |
7 |
817 |
卖出 |
| 09:31:46 |
317.7 |
3 |
820 |
卖出 |
| 09:31:49 |
317.58 |
12 |
832 |
卖出 |
| 09:31:52 |
317.5 |
7 |
839 |
卖出 |
| 09:31:55 |
317.29 |
6 |
845 |
卖出 |
| 09:31:58 |
317.33 |
5 |
850 |
买入 |
| 09:32:01 |
317.29 |
7 |
857 |
卖出 |
| 09:32:04 |
317.01 |
7 |
864 |
卖出 |
| 09:32:07 |
317 |
23 |
887 |
卖出 |
| 09:32:10 |
317.3 |
83 |
970 |
买入 |
| 09:32:13 |
317.3 |
26 |
996 |
卖出 |
| 09:32:16 |
316.53 |
20 |
1016 |
卖出 |
| 09:32:19 |
316.53 |
8 |
1024 |
买入 |
| 09:32:22 |
316.53 |
9 |
1033 |
卖出 |
| 09:32:25 |
316.52 |
10 |
1043 |
卖出 |
| 09:32:28 |
316.16 |
4 |
1047 |
卖出 |
| 09:32:31 |
316.09 |
10 |
1057 |
卖出 |
| 09:32:34 |
316.1 |
7 |
1064 |
买入 |
| 09:32:37 |
316.1 |
6 |
1070 |
卖出 |
| 09:32:40 |
316.22 |
9 |
1079 |
买入 |
| 09:32:43 |
316.19 |
3 |
1082 |
卖出 |
| 09:32:46 |
316.14 |
10 |
1092 |
卖出 |
| 09:32:49 |
316.16 |
49 |
1141 |
买入 |
| 09:32:52 |
316.11 |
54 |
1195 |
卖出 |
| 09:32:55 |
316.23 |
14 |
1209 |
买入 |
| 09:32:58 |
316.16 |
31 |
1240 |
卖出 |
| 09:33:01 |
316.21 |
15 |
1255 |
卖出 |
| 09:33:04 |
316.23 |
8 |
1263 |
买入 |
| 09:33:07 |
316.96 |
7 |
1270 |
买入 |
| 09:33:10 |
316.99 |
5 |
1275 |
买入 |
| 09:33:13 |
316.99 |
13 |
1288 |
买入 |
| 09:33:16 |
316.5 |
42 |
1330 |
卖出 |
| 09:33:19 |
316.54 |
10 |
1340 |
买入 |
| 09:33:22 |
316.3 |
6 |
1346 |
卖出 |
| 09:33:25 |
316.3 |
17 |
1363 |
卖出 |
| 09:33:28 |
316.33 |
22 |
1385 |
买入 |
| 09:33:31 |
316.5 |
4 |
1389 |
卖出 |
| 09:33:34 |
316.5 |
11 |
1400 |
卖出 |
| 09:33:37 |
316.5 |
12 |
1412 |
买入 |
| 09:33:40 |
316.35 |
17 |
1429 |
卖出 |
| 09:33:43 |
316.48 |
15 |
1444 |
买入 |
| 09:33:46 |
316.89 |
54 |
1498 |
买入 |
| 09:33:49 |
316.5 |
4 |
1502 |
卖出 |
| 09:33:52 |
316.35 |
8 |
1510 |
卖出 |
| 09:33:55 |
316.5 |
10 |
1520 |
买入 |
| 09:33:58 |
316.53 |
10 |
1530 |
买入 |
| 09:34:01 |
316.51 |
5 |
1535 |
卖出 |
| 09:34:04 |
316.5 |
5 |
1540 |
卖出 |
| 09:34:07 |
316.6 |
25 |
1565 |
买入 |
| 09:34:10 |
316.89 |
4 |
1569 |
买入 |
| 09:34:13 |
317.2 |
35 |
1604 |
买入 |
| 09:34:16 |
317.36 |
16 |
1620 |
买入 |
| 09:34:19 |
317.3 |
6 |
1626 |
卖出 |
| 09:34:22 |
317.2 |
9 |
1635 |
卖出 |
| 09:34:25 |
317.2 |
5 |
1640 |
卖出 |
| 09:34:28 |
317.31 |
5 |
1645 |
买入 |
| 09:34:31 |
317.2 |
14 |
1659 |
卖出 |
| 09:34:34 |
317.3 |
4 |
1663 |
买入 |
| 09:34:37 |
317.2 |
18 |
1681 |
卖出 |
| 09:34:40 |
317.2 |
6 |
1687 |
卖出 |
| 09:34:43 |
317.3 |
3 |
1690 |
卖出 |
| 09:34:46 |
317.37 |
6 |
1696 |
买入 |
| 09:34:49 |
317.2 |
9 |
1705 |
卖出 |
| 09:34:52 |
317.37 |
9 |
1714 |
买入 |
| 09:34:55 |
317.38 |
7 |
1721 |
买入 |
| 09:34:58 |
317.3 |
4 |
1725 |
卖出 |
| 09:35:01 |
317.71 |
10 |
1735 |
买入 |
| 09:35:04 |
317.7 |
4 |
1739 |
卖出 |
| 09:35:07 |
317.42 |
52 |
1791 |
卖出 |
| 09:35:10 |
317.74 |
13 |
1804 |
买入 |
| 09:35:13 |
317.68 |
2 |
1806 |
卖出 |
| 09:35:16 |
317.37 |
22 |
1828 |
卖出 |
| 09:35:19 |
317.2 |
7 |
1835 |
卖出 |
| 09:35:22 |
317.5 |
5 |
1840 |
买入 |
| 09:35:25 |
317.21 |
17 |
1857 |
卖出 |
| 09:35:28 |
317.21 |
4 |
1861 |
卖出 |
| 09:35:31 |
317.21 |
14 |
1875 |
卖出 |
| 09:35:34 |
317.23 |
2 |
1877 |
买入 |
| 09:35:37 |
317.5 |
11 |
1888 |
买入 |
| 09:35:40 |
317.76 |
15 |
1903 |
买入 |
| 09:35:43 |
318.04 |
35 |
1938 |
买入 |
| 09:35:46 |
318.04 |
7 |
1945 |
卖出 |
| 09:35:49 |
318.06 |
6 |
1951 |
买入 |
| 09:35:52 |
318.07 |
10 |
1961 |
买入 |
| 09:35:55 |
318.07 |
19 |
1980 |
买入 |
| 09:35:58 |
318.07 |
6 |
1986 |
卖出 |
| 09:36:01 |
318 |
12 |
1998 |
卖出 |
| 09:36:04 |
318.49 |
1 |
1999 |
买入 |
| 09:36:07 |
318.12 |
4 |
2003 |
卖出 |
| 09:36:10 |
318.5 |
13 |
2016 |
买入 |
| 09:36:13 |
318.07 |
6 |
2022 |
卖出 |
| 09:36:16 |
318.16 |
5 |
2027 |
买入 |
| 09:36:19 |
318.5 |
10 |
2037 |
买入 |
| 09:36:22 |
318.46 |
4 |
2041 |
卖出 |
| 09:36:25 |
318.46 |
6 |
2047 |
卖出 |
| 09:36:28 |
318.13 |
14 |
2061 |
卖出 |
| 09:36:31 |
318.58 |
2 |
2063 |
买入 |
| 09:36:34 |
318.18 |
1 |
2064 |
卖出 |
| 09:36:37 |
318.12 |
17 |
2081 |
卖出 |
| 09:36:40 |
318.36 |
7 |
2088 |
买入 |
| 09:36:43 |
318.19 |
7 |
2095 |
卖出 |
| 09:36:46 |
318.41 |
16 |
2111 |
买入 |
| 09:36:49 |
318.41 |
1 |
2112 |
卖出 |
| 09:36:52 |
318.58 |
11 |
2123 |
买入 |
| 09:36:55 |
318.36 |
36 |
2159 |
卖出 |
| 09:36:58 |
318.36 |
5 |
2164 |
买入 |
| 09:37:01 |
318.18 |
13 |
2177 |
卖出 |
| 09:37:04 |
318.21 |
22 |
2199 |
买入 |
| 09:37:07 |
318.36 |
4 |
2203 |
买入 |
| 09:37:13 |
318.36 |
7 |
2210 |
买入 |
| 09:37:16 |
318.31 |
2 |
2212 |
卖出 |
| 09:37:19 |
318.17 |
19 |
2231 |
卖出 |
| 09:37:22 |
317.5 |
41 |
2272 |
卖出 |
| 09:37:25 |
317.23 |
34 |
2306 |
卖出 |
| 09:37:28 |
317.49 |
42 |
2348 |
买入 |
| 09:37:31 |
316.8 |
61 |
2409 |
卖出 |
| 09:37:34 |
316.8 |
22 |
2431 |
卖出 |
| 09:37:37 |
316.7 |
22 |
2453 |
卖出 |
| 09:37:40 |
316.8 |
12 |
2465 |
买入 |
| 09:37:43 |
316.66 |
19 |
2484 |
卖出 |
| 09:37:46 |
316.64 |
10 |
2494 |
卖出 |
| 09:37:49 |
316.62 |
12 |
2506 |
卖出 |
| 09:37:52 |
316.6 |
6 |
2512 |
卖出 |
| 09:37:55 |
316.5 |
57 |
2569 |
卖出 |
| 09:37:58 |
316.01 |
107 |
2676 |
卖出 |
| 09:38:01 |
316.2 |
59 |
2735 |
买入 |
| 09:38:04 |
316.01 |
10 |
2745 |
卖出 |
| 09:38:07 |
316 |
32 |
2777 |
卖出 |
| 09:38:10 |
316 |
79 |
2856 |
卖出 |
| 09:38:13 |
316.01 |
12 |
2868 |
买入 |
| 09:38:16 |
316.1 |
6 |
2874 |
买入 |
| 09:38:19 |
316.6 |
9 |
2883 |
买入 |
| 09:38:22 |
316.6 |
8 |
2891 |
卖出 |
| 09:38:25 |
316.63 |
7 |
2898 |
买入 |
| 09:38:28 |
316.8 |
16 |
2914 |
买入 |
| 09:38:31 |
316.64 |
2 |
2916 |
卖出 |
| 09:38:34 |
316.64 |
4 |
2920 |
卖出 |
| 09:38:37 |
316.6 |
22 |
2942 |
卖出 |
| 09:38:40 |
316.71 |
2 |
2944 |
买入 |
| 09:38:43 |
317 |
14 |
2958 |
买入 |
| 09:38:46 |
316.8 |
6 |
2964 |
卖出 |
| 09:38:49 |
317 |
2 |
2966 |
买入 |
| 09:38:52 |
316.8 |
2 |
2968 |
卖出 |
| 09:38:55 |
317 |
5 |
2973 |
买入 |
| 09:39:01 |
316.94 |
3 |
2976 |
卖出 |
| 09:39:04 |
317.03 |
3 |
2979 |
买入 |
| 09:39:07 |
317.06 |
3 |
2982 |
卖出 |
| 09:39:10 |
317.25 |
3 |
2985 |
买入 |
| 09:39:13 |
317.08 |
3 |
2988 |
卖出 |
| 09:39:16 |
317.1 |
2 |
2990 |
买入 |
| 09:39:19 |
317.03 |
10 |
3000 |
卖出 |
| 09:39:22 |
317.5 |
13 |
3013 |
买入 |
| 09:39:25 |
317 |
108 |
3121 |
卖出 |
| 09:39:28 |
317.03 |
11 |
3132 |
买入 |
| 09:39:31 |
317.5 |
62 |
3194 |
买入 |
| 09:39:34 |
317.5 |
48 |
3242 |
卖出 |
| 09:39:37 |
317.5 |
22 |
3264 |
卖出 |
| 09:39:40 |
317.1 |
29 |
3293 |
卖出 |
| 09:39:43 |
317.1 |
3 |
3296 |
卖出 |
| 09:39:46 |
317.03 |
5 |
3301 |
卖出 |
| 09:39:49 |
317.03 |
20 |
3321 |
卖出 |
| 09:39:52 |
316.8 |
27 |
3348 |
卖出 |
| 09:39:55 |
316.83 |
18 |
3366 |
卖出 |
| 09:39:58 |
316.83 |
12 |
3378 |
买入 |
| 09:40:01 |
316.75 |
10 |
3388 |
卖出 |
| 09:40:04 |
316.71 |
13 |
3401 |
卖出 |
| 09:40:07 |
316.8 |
1 |
3402 |
买入 |
| 09:40:10 |
316.71 |
16 |
3418 |
卖出 |
| 09:40:13 |
316.87 |
34 |
3452 |
买入 |
| 09:40:16 |
316.87 |
69 |
3521 |
买入 |
| 09:40:19 |
316.96 |
6 |
3527 |
卖出 |
| 09:40:22 |
316.96 |
9 |
3536 |
卖出 |
| 09:40:25 |
317.65 |
1 |
3537 |
买入 |
| 09:40:31 |
316.96 |
4 |
3541 |
卖出 |
| 09:40:34 |
316.96 |
6 |
3547 |
卖出 |
| 09:40:37 |
317.39 |
1 |
3548 |
买入 |
| 09:40:40 |
316.96 |
3 |
3551 |
卖出 |
| 09:40:43 |
317.01 |
8 |
3559 |
买入 |
| 09:40:46 |
316.96 |
63 |
3622 |
卖出 |
| 09:40:49 |
317.01 |
13 |
3635 |
买入 |
| 09:40:52 |
317 |
1 |
3636 |
卖出 |
| 09:40:55 |
317.19 |
3 |
3639 |
买入 |
| 09:40:58 |
317.19 |
2 |
3641 |
买入 |
| 09:41:01 |
317.19 |
14 |
3655 |
买入 |
| 09:41:04 |
317.4 |
2 |
3657 |
买入 |
| 09:41:07 |
317.04 |
10 |
3667 |
卖出 |
| 09:41:13 |
317.04 |
4 |
3671 |
卖出 |
| 09:41:16 |
317 |
7 |
3678 |
卖出 |
| 09:41:19 |
317.54 |
2 |
3680 |
买入 |
| 09:41:22 |
317.4 |
3 |
3683 |
卖出 |
| 09:41:25 |
317.35 |
3 |
3686 |
卖出 |
| 09:41:28 |
317.04 |
5 |
3691 |
卖出 |
| 09:41:31 |
317.34 |
3 |
3694 |
买入 |
| 09:41:34 |
317.35 |
1 |
3695 |
买入 |
| 09:41:40 |
317.4 |
3 |
3698 |
买入 |
| 09:41:43 |
317.35 |
1 |
3699 |
卖出 |
| 09:41:46 |
317.35 |
5 |
3704 |
卖出 |