泸州老窖[000568]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
158.02 |
6 |
6 |
集合竞价 |
| 09:15:09 |
160.29 |
56 |
56 |
集合竞价 |
| 09:15:18 |
160.33 |
65 |
65 |
集合竞价 |
| 09:15:27 |
160.34 |
66 |
66 |
集合竞价 |
| 09:15:36 |
160.33 |
66 |
66 |
集合竞价 |
| 09:15:45 |
160.33 |
68 |
68 |
集合竞价 |
| 09:15:54 |
160.33 |
69 |
69 |
集合竞价 |
| 09:16:03 |
160.33 |
71 |
71 |
集合竞价 |
| 09:16:21 |
160.34 |
72 |
72 |
集合竞价 |
| 09:16:30 |
160.34 |
72 |
72 |
集合竞价 |
| 09:16:48 |
160.34 |
73 |
73 |
集合竞价 |
| 09:16:57 |
160.34 |
72 |
72 |
集合竞价 |
| 09:17:06 |
160.34 |
73 |
73 |
集合竞价 |
| 09:17:15 |
160.36 |
78 |
78 |
集合竞价 |
| 09:17:24 |
160.34 |
74 |
74 |
集合竞价 |
| 09:17:33 |
160.34 |
76 |
76 |
集合竞价 |
| 09:17:42 |
160.34 |
76 |
76 |
集合竞价 |
| 09:18:18 |
160.34 |
77 |
77 |
集合竞价 |
| 09:18:27 |
160.35 |
77 |
77 |
集合竞价 |
| 09:18:36 |
160.35 |
78 |
78 |
集合竞价 |
| 09:18:45 |
160.5 |
84 |
84 |
集合竞价 |
| 09:18:54 |
160.5 |
85 |
85 |
集合竞价 |
| 09:19:03 |
160.34 |
77 |
77 |
集合竞价 |
| 09:19:21 |
160.35 |
77 |
77 |
集合竞价 |
| 09:19:30 |
160.34 |
86 |
86 |
集合竞价 |
| 09:19:39 |
160.34 |
87 |
87 |
集合竞价 |
| 09:19:48 |
160.34 |
88 |
88 |
集合竞价 |
| 09:19:57 |
160.34 |
89 |
89 |
集合竞价 |
| 09:20:00 |
160.34 |
89 |
89 |
集合竞价 |
| 09:20:09 |
160.33 |
123 |
123 |
集合竞价 |
| 09:20:18 |
160.32 |
128 |
128 |
集合竞价 |
| 09:20:27 |
160.28 |
129 |
129 |
集合竞价 |
| 09:20:36 |
160.28 |
141 |
141 |
集合竞价 |
| 09:20:45 |
160.28 |
149 |
149 |
集合竞价 |
| 09:20:54 |
160.27 |
151 |
151 |
集合竞价 |
| 09:21:03 |
160.01 |
157 |
157 |
集合竞价 |
| 09:21:12 |
158.66 |
188 |
188 |
集合竞价 |
| 09:21:21 |
158.05 |
198 |
198 |
集合竞价 |
| 09:21:30 |
158.01 |
202 |
202 |
集合竞价 |
| 09:21:39 |
158.2 |
219 |
219 |
集合竞价 |
| 09:21:48 |
158.05 |
225 |
225 |
集合竞价 |
| 09:21:57 |
158.05 |
227 |
227 |
集合竞价 |
| 09:22:06 |
158.05 |
243 |
243 |
集合竞价 |
| 09:22:15 |
158.05 |
252 |
252 |
集合竞价 |
| 09:22:24 |
158.05 |
261 |
261 |
集合竞价 |
| 09:22:33 |
158.05 |
271 |
271 |
集合竞价 |
| 09:22:42 |
158.05 |
289 |
289 |
集合竞价 |
| 09:22:51 |
158.05 |
297 |
297 |
集合竞价 |
| 09:23:00 |
158.05 |
298 |
298 |
集合竞价 |
| 09:23:09 |
158.05 |
304 |
304 |
集合竞价 |
| 09:23:18 |
158 |
342 |
342 |
集合竞价 |
| 09:23:27 |
158 |
364 |
364 |
集合竞价 |
| 09:23:36 |
157.88 |
376 |
376 |
集合竞价 |
| 09:23:45 |
157.88 |
384 |
384 |
集合竞价 |
| 09:23:54 |
157.88 |
398 |
398 |
集合竞价 |
| 09:24:03 |
157.88 |
441 |
441 |
集合竞价 |
| 09:24:12 |
157.88 |
466 |
466 |
集合竞价 |
| 09:24:21 |
157.66 |
500 |
500 |
集合竞价 |
| 09:24:30 |
157.81 |
548 |
548 |
集合竞价 |
| 09:24:39 |
157.7 |
583 |
583 |
集合竞价 |
| 09:24:48 |
157.8 |
653 |
653 |
集合竞价 |
| 09:24:57 |
157.88 |
823 |
823 |
集合竞价 |
| 09:25:00 |
158.51 |
1059 |
1882 |
卖出 |
| 09:30:00 |
159.17 |
342 |
2224 |
买入 |
| 09:30:03 |
159 |
760 |
2984 |
卖出 |
| 09:30:06 |
159.18 |
239 |
3223 |
买入 |
| 09:30:09 |
159.18 |
129 |
3352 |
买入 |
| 09:30:12 |
159.6 |
197 |
3549 |
买入 |
| 09:30:15 |
159.9 |
102 |
3651 |
买入 |
| 09:30:18 |
160.34 |
286 |
3937 |
买入 |
| 09:30:21 |
160.54 |
76 |
4013 |
买入 |
| 09:30:24 |
160.83 |
27 |
4040 |
买入 |
| 09:30:27 |
160.61 |
170 |
4210 |
卖出 |
| 09:30:30 |
160.12 |
140 |
4350 |
卖出 |
| 09:30:33 |
159.98 |
92 |
4442 |
卖出 |
| 09:30:36 |
159.7 |
76 |
4518 |
卖出 |
| 09:30:39 |
159.86 |
117 |
4635 |
买入 |
| 09:30:42 |
159.7 |
61 |
4696 |
卖出 |
| 09:30:45 |
159.98 |
74 |
4770 |
买入 |
| 09:30:48 |
159.86 |
57 |
4827 |
卖出 |
| 09:30:51 |
160.28 |
54 |
4881 |
买入 |
| 09:30:54 |
159.86 |
63 |
4944 |
卖出 |
| 09:30:57 |
160.01 |
69 |
5013 |
买入 |
| 09:31:00 |
159.98 |
44 |
5057 |
卖出 |
| 09:31:03 |
159.86 |
69 |
5126 |
卖出 |
| 09:31:06 |
159.8 |
62 |
5188 |
卖出 |
| 09:31:09 |
159.85 |
76 |
5264 |
买入 |
| 09:31:12 |
159.9 |
84 |
5348 |
买入 |
| 09:31:15 |
159.54 |
55 |
5403 |
卖出 |
| 09:31:18 |
159.51 |
73 |
5476 |
卖出 |
| 09:31:21 |
159.3 |
66 |
5542 |
卖出 |
| 09:31:24 |
159.18 |
28 |
5570 |
卖出 |
| 09:31:27 |
158.7 |
287 |
5857 |
卖出 |
| 09:31:30 |
158.69 |
103 |
5960 |
卖出 |
| 09:31:33 |
158.7 |
72 |
6032 |
买入 |
| 09:31:36 |
158.69 |
62 |
6094 |
卖出 |
| 09:31:39 |
158.7 |
76 |
6170 |
买入 |
| 09:31:42 |
158.94 |
69 |
6239 |
买入 |
| 09:31:45 |
158.71 |
105 |
6344 |
卖出 |
| 09:31:48 |
158.8 |
49 |
6393 |
买入 |
| 09:31:51 |
158.63 |
52 |
6445 |
卖出 |
| 09:31:54 |
158.8 |
47 |
6492 |
买入 |
| 09:31:57 |
158.8 |
43 |
6535 |
卖出 |
| 09:32:00 |
158.79 |
33 |
6568 |
卖出 |
| 09:32:03 |
158.66 |
253 |
6821 |
卖出 |
| 09:32:06 |
158.57 |
182 |
7003 |
卖出 |
| 09:32:09 |
158.3 |
223 |
7226 |
卖出 |
| 09:32:12 |
158.31 |
91 |
7317 |
卖出 |
| 09:32:15 |
158.3 |
87 |
7404 |
卖出 |
| 09:32:18 |
157.92 |
349 |
7753 |
卖出 |
| 09:32:21 |
157.85 |
128 |
7881 |
卖出 |
| 09:32:24 |
157.56 |
94 |
7975 |
卖出 |
| 09:32:27 |
157.27 |
52 |
8027 |
卖出 |
| 09:32:30 |
157.01 |
117 |
8144 |
卖出 |
| 09:32:33 |
157 |
171 |
8315 |
卖出 |
| 09:32:36 |
156.87 |
85 |
8400 |
卖出 |
| 09:32:39 |
156.76 |
107 |
8507 |
卖出 |
| 09:32:42 |
156.58 |
355 |
8862 |
卖出 |
| 09:32:45 |
156.58 |
143 |
9005 |
卖出 |
| 09:32:48 |
156.43 |
76 |
9081 |
卖出 |
| 09:32:51 |
156.5 |
122 |
9203 |
买入 |
| 09:32:54 |
156.33 |
132 |
9335 |
卖出 |
| 09:32:57 |
156.32 |
170 |
9505 |
卖出 |
| 09:33:00 |
156.05 |
100 |
9605 |
卖出 |
| 09:33:03 |
155.38 |
288 |
9893 |
卖出 |
| 09:33:06 |
155.33 |
168 |
10061 |
卖出 |
| 09:33:09 |
155.34 |
196 |
10257 |
卖出 |
| 09:33:12 |
155.7 |
228 |
10485 |
买入 |
| 09:33:15 |
155.49 |
354 |
10839 |
卖出 |
| 09:33:18 |
155.5 |
167 |
11006 |
卖出 |
| 09:33:21 |
155.52 |
384 |
11390 |
买入 |
| 09:33:24 |
155.51 |
466 |
11856 |
卖出 |
| 09:33:27 |
155.78 |
215 |
12071 |
买入 |
| 09:33:30 |
155.89 |
225 |
12296 |
买入 |
| 09:33:33 |
156 |
68 |
12364 |
买入 |
| 09:33:36 |
156.03 |
213 |
12577 |
买入 |
| 09:33:39 |
156.01 |
80 |
12657 |
卖出 |
| 09:33:42 |
156.3 |
143 |
12800 |
买入 |
| 09:33:45 |
155.98 |
68 |
12868 |
卖出 |
| 09:33:48 |
155.86 |
166 |
13034 |
卖出 |
| 09:33:51 |
155.87 |
113 |
13147 |
买入 |
| 09:33:54 |
155.87 |
130 |
13277 |
买入 |
| 09:33:57 |
156 |
285 |
13562 |
买入 |
| 09:34:00 |
155.86 |
121 |
13683 |
卖出 |
| 09:34:03 |
155.66 |
63 |
13746 |
卖出 |
| 09:34:06 |
155.66 |
70 |
13816 |
卖出 |
| 09:34:09 |
155.6 |
70 |
13886 |
卖出 |
| 09:34:12 |
155.82 |
161 |
14047 |
买入 |
| 09:34:15 |
155.88 |
145 |
14192 |
买入 |
| 09:34:18 |
155.88 |
42 |
14234 |
卖出 |
| 09:34:21 |
155.88 |
76 |
14310 |
买入 |
| 09:34:24 |
155.88 |
604 |
14914 |
买入 |
| 09:34:27 |
155.67 |
131 |
15045 |
卖出 |
| 09:34:30 |
155.82 |
92 |
15137 |
买入 |
| 09:34:33 |
155.88 |
58 |
15195 |
买入 |
| 09:34:36 |
156.02 |
134 |
15329 |
买入 |
| 09:34:39 |
156.1 |
88 |
15417 |
买入 |
| 09:34:42 |
155.98 |
53 |
15470 |
卖出 |
| 09:34:45 |
156.1 |
68 |
15538 |
买入 |
| 09:34:48 |
155.98 |
34 |
15572 |
卖出 |
| 09:34:51 |
156 |
48 |
15620 |
买入 |
| 09:34:54 |
155.9 |
141 |
15761 |
卖出 |
| 09:34:57 |
155.86 |
82 |
15843 |
卖出 |
| 09:35:00 |
156 |
35 |
15878 |
买入 |
| 09:35:03 |
156 |
145 |
16023 |
买入 |
| 09:35:06 |
156.17 |
69 |
16092 |
买入 |
| 09:35:09 |
156.5 |
100 |
16192 |
买入 |
| 09:35:12 |
156.55 |
113 |
16305 |
买入 |
| 09:35:15 |
156.51 |
247 |
16552 |
卖出 |
| 09:35:18 |
157 |
59 |
16611 |
买入 |
| 09:35:21 |
156.98 |
57 |
16668 |
卖出 |
| 09:35:24 |
156.98 |
58 |
16726 |
买入 |
| 09:35:27 |
157.01 |
95 |
16821 |
买入 |
| 09:35:30 |
157.39 |
34 |
16855 |
买入 |
| 09:35:33 |
157.06 |
31 |
16886 |
卖出 |
| 09:35:36 |
157.39 |
42 |
16928 |
买入 |
| 09:35:39 |
157.4 |
38 |
16966 |
买入 |
| 09:35:42 |
157.46 |
29 |
16995 |
买入 |
| 09:35:45 |
157.51 |
59 |
17054 |
买入 |
| 09:35:48 |
157.53 |
59 |
17113 |
买入 |
| 09:35:51 |
157.7 |
58 |
17171 |
买入 |
| 09:35:54 |
157.39 |
129 |
17300 |
卖出 |
| 09:35:57 |
157.06 |
81 |
17381 |
卖出 |
| 09:36:00 |
157.08 |
89 |
17470 |
买入 |
| 09:36:03 |
156.78 |
157 |
17627 |
卖出 |
| 09:36:06 |
156.74 |
83 |
17710 |
卖出 |
| 09:36:09 |
156.77 |
51 |
17761 |
买入 |
| 09:36:12 |
156.84 |
38 |
17799 |
买入 |
| 09:36:15 |
156.81 |
65 |
17864 |
卖出 |
| 09:36:18 |
156.99 |
93 |
17957 |
买入 |
| 09:36:21 |
157.09 |
172 |
18129 |
买入 |
| 09:36:24 |
157.09 |
181 |
18310 |
卖出 |
| 09:36:27 |
157.09 |
70 |
18380 |
卖出 |
| 09:36:30 |
157.14 |
44 |
18424 |
买入 |
| 09:36:33 |
157.14 |
85 |
18509 |
卖出 |
| 09:36:36 |
157.44 |
70 |
18579 |
买入 |
| 09:36:39 |
157.1 |
66 |
18645 |
卖出 |
| 09:36:42 |
157.32 |
145 |
18790 |
买入 |
| 09:36:45 |
157.3 |
33 |
18823 |
买入 |
| 09:36:48 |
157.37 |
13 |
18836 |
买入 |
| 09:36:51 |
157.5 |
141 |
18977 |
买入 |
| 09:36:54 |
157.6 |
186 |
19163 |
买入 |
| 09:36:57 |
157.92 |
96 |
19259 |
买入 |
| 09:37:00 |
157.69 |
38 |
19297 |
卖出 |
| 09:37:03 |
157.5 |
64 |
19361 |
卖出 |
| 09:37:06 |
157.43 |
48 |
19409 |
卖出 |
| 09:37:09 |
157.51 |
43 |
19452 |
买入 |
| 09:37:12 |
157.69 |
70 |
19522 |
买入 |
| 09:37:15 |
157.5 |
61 |
19583 |
卖出 |
| 09:37:18 |
157.69 |
89 |
19672 |
买入 |
| 09:37:21 |
157.69 |
29 |
19701 |
卖出 |
| 09:37:24 |
157.69 |
38 |
19739 |
卖出 |
| 09:37:27 |
157.71 |
40 |
19779 |
买入 |
| 09:37:30 |
157.8 |
11 |
19790 |
买入 |
| 09:37:33 |
157.98 |
186 |
19976 |
买入 |
| 09:37:36 |
158.33 |
43 |
20019 |
买入 |
| 09:37:39 |
158.31 |
15 |
20034 |
买入 |
| 09:37:42 |
158.29 |
33 |
20067 |
卖出 |
| 09:37:45 |
158.29 |
57 |
20124 |
卖出 |
| 09:37:48 |
158.43 |
40 |
20164 |
买入 |
| 09:37:51 |
158.44 |
48 |
20212 |
买入 |
| 09:37:54 |
158.5 |
56 |
20268 |
买入 |
| 09:37:57 |
158.58 |
85 |
20353 |
买入 |
| 09:38:00 |
158.7 |
56 |
20409 |
买入 |
| 09:38:03 |
158.61 |
48 |
20457 |
卖出 |
| 09:38:06 |
158.7 |
106 |
20563 |
买入 |
| 09:38:09 |
158.97 |
27 |
20590 |
买入 |
| 09:38:12 |
158.9 |
101 |
20691 |
卖出 |
| 09:38:15 |
158.9 |
49 |
20740 |
卖出 |
| 09:38:18 |
158.74 |
77 |
20817 |
卖出 |
| 09:38:21 |
158.73 |
147 |
20964 |
卖出 |
| 09:38:24 |
158.7 |
79 |
21043 |
卖出 |
| 09:38:27 |
157.88 |
107 |
21150 |
卖出 |
| 09:38:30 |
158.68 |
84 |
21234 |
买入 |
| 09:38:33 |
158.11 |
36 |
21270 |
卖出 |
| 09:38:36 |
158.11 |
19 |
21289 |
卖出 |
| 09:38:39 |
158.4 |
68 |
21357 |
买入 |
| 09:38:42 |
158.13 |
34 |
21391 |
卖出 |
| 09:38:45 |
158.17 |
50 |
21441 |
买入 |
| 09:38:48 |
158.3 |
41 |
21482 |
买入 |
| 09:38:51 |
158.44 |
68 |
21550 |
买入 |
| 09:38:54 |
158.44 |
73 |
21623 |
买入 |
| 09:38:57 |
158.2 |
63 |
21686 |
卖出 |
| 09:39:00 |
158.46 |
36 |
21722 |
买入 |
| 09:39:03 |
158.17 |
44 |
21766 |
卖出 |
| 09:39:06 |
158.1 |
42 |
21808 |
卖出 |
| 09:39:09 |
158.18 |
88 |
21896 |
买入 |
| 09:39:12 |
158 |
40 |
21936 |
卖出 |
| 09:39:15 |
158.09 |
26 |
21962 |
买入 |
| 09:39:18 |
157.87 |
35 |
21997 |
卖出 |
| 09:39:21 |
157.7 |
43 |
22040 |
卖出 |
| 09:39:24 |
157.65 |
71 |
22111 |
卖出 |
| 09:39:27 |
157.7 |
37 |
22148 |
买入 |
| 09:39:30 |
157.8 |
45 |
22193 |
买入 |
| 09:39:33 |
157.8 |
106 |
22299 |
卖出 |
| 09:39:36 |
157.53 |
69 |
22368 |
卖出 |
| 09:39:39 |
157.5 |
52 |
22420 |
卖出 |
| 09:39:42 |
157.4 |
48 |
22468 |
卖出 |
| 09:39:45 |
157.09 |
26 |
22494 |
卖出 |
| 09:39:48 |
156.99 |
65 |
22559 |
卖出 |
| 09:39:51 |
156.9 |
33 |
22592 |
卖出 |
| 09:39:54 |
156.9 |
79 |
22671 |
卖出 |
| 09:39:57 |
156.9 |
83 |
22754 |
卖出 |
| 09:40:00 |
156.8 |
107 |
22861 |
卖出 |
| 09:40:03 |
156.9 |
70 |
22931 |
买入 |
| 09:40:06 |
156.98 |
191 |
23122 |
买入 |
| 09:40:09 |
157 |
99 |
23221 |
买入 |
| 09:40:12 |
157.14 |
86 |
23307 |
买入 |
| 09:40:15 |
157.48 |
37 |
23344 |
买入 |
| 09:40:18 |
157.29 |
8 |
23352 |
卖出 |
| 09:40:21 |
157.31 |
40 |
23392 |
买入 |
| 09:40:24 |
157.46 |
63 |
23455 |
买入 |
| 09:40:27 |
157.33 |
24 |
23479 |
卖出 |
| 09:40:30 |
157.31 |
65 |
23544 |
卖出 |
| 09:40:33 |
157.31 |
56 |
23600 |
卖出 |
| 09:40:36 |
157.53 |
57 |
23657 |
买入 |
| 09:40:39 |
157.29 |
46 |
23703 |
卖出 |
| 09:40:42 |
157.52 |
16 |
23719 |
买入 |
| 09:40:45 |
157.52 |
26 |
23745 |
买入 |
| 09:40:48 |
157.52 |
51 |
23796 |
买入 |
| 09:40:51 |
157.52 |
39 |
23835 |
买入 |
| 09:40:54 |
157.53 |
59 |
23894 |
买入 |
| 09:40:57 |
157.52 |
30 |
23924 |
买入 |
| 09:41:00 |
157.2 |
47 |
23971 |
卖出 |
| 09:41:03 |
157.42 |
42 |
24013 |
买入 |
| 09:41:06 |
157.19 |
140 |
24153 |
卖出 |
| 09:41:09 |
157.42 |
27 |
24180 |
买入 |
| 09:41:12 |
157.19 |
45 |
24225 |
卖出 |
| 09:41:15 |
157.39 |
56 |
24281 |
买入 |
| 09:41:18 |
157.2 |
67 |
24348 |
卖出 |
| 09:41:21 |
157.41 |
52 |
24400 |
买入 |
| 09:41:24 |
157.51 |
51 |
24451 |
买入 |
| 09:41:27 |
157.52 |
26 |
24477 |
买入 |
| 09:41:30 |
157.5 |
26 |
24503 |
卖出 |
| 09:41:33 |
157.52 |
22 |
24525 |
买入 |
| 09:41:36 |
157.23 |
16 |
24541 |
卖出 |
| 09:41:39 |
157.39 |
36 |
24577 |
买入 |
| 09:41:42 |
157.32 |
6 |
24583 |
卖出 |
| 09:41:45 |
157.45 |
40 |
24623 |
买入 |
| 09:41:48 |
157.2 |
21 |
24644 |
卖出 |