酒鬼酒[000799]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
102.98 |
111 |
111 |
集合竞价 |
| 09:15:18 |
102.98 |
116 |
116 |
集合竞价 |
| 09:15:36 |
102.98 |
118 |
118 |
集合竞价 |
| 09:15:45 |
102.98 |
126 |
126 |
集合竞价 |
| 09:15:54 |
102.98 |
128 |
128 |
集合竞价 |
| 09:16:03 |
102.97 |
118 |
118 |
集合竞价 |
| 09:16:21 |
102.22 |
119 |
119 |
集合竞价 |
| 09:16:30 |
101.99 |
125 |
125 |
集合竞价 |
| 09:16:48 |
101.99 |
125 |
125 |
集合竞价 |
| 09:17:06 |
101.1 |
129 |
129 |
集合竞价 |
| 09:17:24 |
101.1 |
143 |
143 |
集合竞价 |
| 09:17:33 |
101.1 |
146 |
146 |
集合竞价 |
| 09:17:51 |
101.1 |
145 |
145 |
集合竞价 |
| 09:18:00 |
101.1 |
150 |
150 |
集合竞价 |
| 09:18:09 |
101.1 |
149 |
149 |
集合竞价 |
| 09:18:18 |
101.1 |
157 |
157 |
集合竞价 |
| 09:18:27 |
101.1 |
159 |
159 |
集合竞价 |
| 09:18:36 |
101.1 |
162 |
162 |
集合竞价 |
| 09:18:45 |
101.1 |
159 |
159 |
集合竞价 |
| 09:18:54 |
101.1 |
159 |
159 |
集合竞价 |
| 09:19:12 |
101.1 |
162 |
162 |
集合竞价 |
| 09:19:21 |
101.1 |
164 |
164 |
集合竞价 |
| 09:19:30 |
101.1 |
165 |
165 |
集合竞价 |
| 09:19:39 |
101.1 |
166 |
166 |
集合竞价 |
| 09:19:48 |
101.1 |
147 |
147 |
集合竞价 |
| 09:19:57 |
101.1 |
149 |
149 |
集合竞价 |
| 09:20:00 |
101.1 |
152 |
152 |
集合竞价 |
| 09:20:09 |
101.1 |
159 |
159 |
集合竞价 |
| 09:20:18 |
101.1 |
161 |
161 |
集合竞价 |
| 09:20:27 |
101.1 |
163 |
163 |
集合竞价 |
| 09:20:36 |
101.1 |
174 |
174 |
集合竞价 |
| 09:20:45 |
101.1 |
206 |
206 |
集合竞价 |
| 09:20:54 |
101.1 |
226 |
226 |
集合竞价 |
| 09:21:03 |
101.1 |
232 |
232 |
集合竞价 |
| 09:21:12 |
101.1 |
245 |
245 |
集合竞价 |
| 09:21:21 |
101.1 |
246 |
246 |
集合竞价 |
| 09:21:30 |
101.1 |
256 |
256 |
集合竞价 |
| 09:21:39 |
101.1 |
257 |
257 |
集合竞价 |
| 09:21:48 |
101.1 |
263 |
263 |
集合竞价 |
| 09:21:57 |
101.1 |
264 |
264 |
集合竞价 |
| 09:22:06 |
101.1 |
267 |
267 |
集合竞价 |
| 09:22:15 |
101 |
289 |
289 |
集合竞价 |
| 09:22:24 |
101 |
296 |
296 |
集合竞价 |
| 09:22:33 |
101 |
298 |
298 |
集合竞价 |
| 09:22:42 |
101 |
301 |
301 |
集合竞价 |
| 09:22:51 |
101 |
309 |
309 |
集合竞价 |
| 09:23:00 |
101 |
318 |
318 |
集合竞价 |
| 09:23:09 |
101 |
323 |
323 |
集合竞价 |
| 09:23:18 |
101 |
327 |
327 |
集合竞价 |
| 09:23:36 |
101 |
329 |
329 |
集合竞价 |
| 09:23:45 |
101 |
359 |
359 |
集合竞价 |
| 09:23:54 |
101 |
372 |
372 |
集合竞价 |
| 09:24:03 |
101 |
386 |
386 |
集合竞价 |
| 09:24:12 |
100.66 |
391 |
391 |
集合竞价 |
| 09:24:21 |
100.1 |
426 |
426 |
集合竞价 |
| 09:24:30 |
100 |
530 |
530 |
集合竞价 |
| 09:24:39 |
99 |
772 |
772 |
集合竞价 |
| 09:24:48 |
99 |
821 |
821 |
集合竞价 |
| 09:24:57 |
99.88 |
979 |
979 |
集合竞价 |
| 09:25:00 |
100.25 |
1411 |
2390 |
卖出 |
| 09:30:00 |
100.5 |
212 |
2602 |
买入 |
| 09:30:03 |
100.26 |
856 |
3458 |
卖出 |
| 09:30:06 |
100.96 |
158 |
3616 |
买入 |
| 09:30:09 |
100.5 |
63 |
3679 |
卖出 |
| 09:30:12 |
100.95 |
69 |
3748 |
买入 |
| 09:30:15 |
100.99 |
111 |
3859 |
买入 |
| 09:30:18 |
101.5 |
547 |
4406 |
买入 |
| 09:30:21 |
101.26 |
64 |
4470 |
卖出 |
| 09:30:24 |
101.87 |
23 |
4493 |
买入 |
| 09:30:27 |
101.25 |
118 |
4611 |
卖出 |
| 09:30:30 |
101.5 |
69 |
4680 |
买入 |
| 09:30:33 |
101.5 |
44 |
4724 |
买入 |
| 09:30:36 |
101.5 |
71 |
4795 |
买入 |
| 09:30:39 |
101.72 |
55 |
4850 |
买入 |
| 09:30:42 |
101.5 |
156 |
5006 |
卖出 |
| 09:30:45 |
101.37 |
51 |
5057 |
卖出 |
| 09:30:48 |
101.7 |
47 |
5104 |
买入 |
| 09:30:51 |
101.37 |
42 |
5146 |
卖出 |
| 09:30:54 |
101.62 |
90 |
5236 |
买入 |
| 09:30:57 |
101.32 |
56 |
5292 |
卖出 |
| 09:31:00 |
101.27 |
68 |
5360 |
卖出 |
| 09:31:03 |
101.16 |
104 |
5464 |
卖出 |
| 09:31:06 |
101.16 |
40 |
5504 |
卖出 |
| 09:31:09 |
101.22 |
86 |
5590 |
买入 |
| 09:31:12 |
101.27 |
46 |
5636 |
买入 |
| 09:31:15 |
101.21 |
230 |
5866 |
卖出 |
| 09:31:18 |
101.27 |
44 |
5910 |
买入 |
| 09:31:21 |
101.26 |
62 |
5972 |
卖出 |
| 09:31:24 |
101.2 |
125 |
6097 |
卖出 |
| 09:31:27 |
101.5 |
70 |
6167 |
买入 |
| 09:31:30 |
101.6 |
27 |
6194 |
买入 |
| 09:31:33 |
101.31 |
46 |
6240 |
卖出 |
| 09:31:36 |
101.27 |
116 |
6356 |
卖出 |
| 09:31:39 |
101.3 |
33 |
6389 |
买入 |
| 09:31:42 |
101.43 |
54 |
6443 |
买入 |
| 09:31:45 |
101.22 |
99 |
6542 |
卖出 |
| 09:31:48 |
101.41 |
273 |
6815 |
买入 |
| 09:31:51 |
101.29 |
36 |
6851 |
卖出 |
| 09:31:54 |
101.42 |
20 |
6871 |
买入 |
| 09:31:57 |
101.38 |
22 |
6893 |
卖出 |
| 09:32:00 |
101.22 |
40 |
6933 |
卖出 |
| 09:32:03 |
101.38 |
37 |
6970 |
买入 |
| 09:32:06 |
101.38 |
28 |
6998 |
买入 |
| 09:32:09 |
101.15 |
360 |
7358 |
卖出 |
| 09:32:12 |
101.42 |
196 |
7554 |
买入 |
| 09:32:15 |
101.19 |
52 |
7606 |
卖出 |
| 09:32:18 |
101.37 |
9 |
7615 |
买入 |
| 09:32:21 |
101.37 |
43 |
7658 |
买入 |
| 09:32:24 |
101.19 |
66 |
7724 |
卖出 |
| 09:32:27 |
101.2 |
17 |
7741 |
买入 |
| 09:32:30 |
101.2 |
32 |
7773 |
买入 |
| 09:32:33 |
101.12 |
63 |
7836 |
卖出 |
| 09:32:36 |
101.01 |
120 |
7956 |
卖出 |
| 09:32:39 |
101.07 |
105 |
8061 |
买入 |
| 09:32:42 |
101.06 |
34 |
8095 |
卖出 |
| 09:32:45 |
100.99 |
23 |
8118 |
卖出 |
| 09:32:48 |
100.95 |
27 |
8145 |
卖出 |
| 09:32:51 |
100.96 |
13 |
8158 |
买入 |
| 09:32:54 |
100.9 |
29 |
8187 |
卖出 |
| 09:32:57 |
100.8 |
26 |
8213 |
卖出 |
| 09:33:00 |
100.74 |
69 |
8282 |
卖出 |
| 09:33:03 |
100.72 |
69 |
8351 |
卖出 |
| 09:33:06 |
100.58 |
18 |
8369 |
卖出 |
| 09:33:09 |
100.65 |
37 |
8406 |
买入 |
| 09:33:12 |
100.51 |
58 |
8464 |
卖出 |
| 09:33:15 |
100.5 |
22 |
8486 |
卖出 |
| 09:33:18 |
100.22 |
83 |
8569 |
卖出 |
| 09:33:21 |
100.73 |
313 |
8882 |
买入 |
| 09:33:24 |
100.75 |
155 |
9037 |
买入 |
| 09:33:27 |
100.46 |
102 |
9139 |
卖出 |
| 09:33:30 |
100.8 |
125 |
9264 |
买入 |
| 09:33:33 |
100.56 |
104 |
9368 |
卖出 |
| 09:33:36 |
100.8 |
27 |
9395 |
买入 |
| 09:33:39 |
100.6 |
41 |
9436 |
卖出 |
| 09:33:42 |
100.72 |
122 |
9558 |
买入 |
| 09:33:45 |
100.6 |
37 |
9595 |
买入 |
| 09:33:48 |
100.58 |
28 |
9623 |
卖出 |
| 09:33:51 |
100.72 |
39 |
9662 |
买入 |
| 09:33:54 |
100.73 |
48 |
9710 |
买入 |
| 09:33:57 |
100.73 |
21 |
9731 |
买入 |
| 09:34:00 |
100.73 |
70 |
9801 |
买入 |
| 09:34:03 |
100.6 |
97 |
9898 |
卖出 |
| 09:34:06 |
100.66 |
12 |
9910 |
买入 |
| 09:34:09 |
100.57 |
69 |
9979 |
卖出 |
| 09:34:12 |
100.64 |
68 |
10047 |
买入 |
| 09:34:15 |
100.72 |
37 |
10084 |
买入 |
| 09:34:18 |
100.66 |
55 |
10139 |
卖出 |
| 09:34:21 |
100.73 |
76 |
10215 |
买入 |
| 09:34:24 |
100.72 |
24 |
10239 |
卖出 |
| 09:34:27 |
100.72 |
133 |
10372 |
卖出 |
| 09:34:30 |
100.71 |
67 |
10439 |
卖出 |
| 09:34:33 |
100.71 |
38 |
10477 |
卖出 |
| 09:34:36 |
100.72 |
16 |
10493 |
买入 |
| 09:34:39 |
100.71 |
22 |
10515 |
卖出 |
| 09:34:42 |
100.67 |
84 |
10599 |
卖出 |
| 09:34:45 |
100.7 |
7 |
10606 |
买入 |
| 09:34:48 |
100.71 |
16 |
10622 |
买入 |
| 09:34:51 |
100.7 |
11 |
10633 |
卖出 |
| 09:34:54 |
100.71 |
50 |
10683 |
买入 |
| 09:34:57 |
100.7 |
67 |
10750 |
卖出 |
| 09:35:00 |
100.73 |
50 |
10800 |
买入 |
| 09:35:03 |
100.9 |
35 |
10835 |
买入 |
| 09:35:06 |
101.15 |
126 |
10961 |
买入 |
| 09:35:09 |
101.32 |
38 |
10999 |
买入 |
| 09:35:12 |
101.32 |
12 |
11011 |
买入 |
| 09:35:15 |
101.37 |
66 |
11077 |
买入 |
| 09:35:18 |
101.38 |
99 |
11176 |
买入 |
| 09:35:21 |
101.42 |
21 |
11197 |
买入 |
| 09:35:24 |
101.49 |
20 |
11217 |
买入 |
| 09:35:27 |
101.5 |
25 |
11242 |
买入 |
| 09:35:30 |
101.6 |
16 |
11258 |
买入 |
| 09:35:33 |
101.51 |
30 |
11288 |
卖出 |
| 09:35:36 |
101.65 |
21 |
11309 |
买入 |
| 09:35:39 |
101.71 |
20 |
11329 |
买入 |
| 09:35:42 |
101.72 |
11 |
11340 |
买入 |
| 09:35:45 |
101.73 |
21 |
11361 |
买入 |
| 09:35:48 |
101.82 |
18 |
11379 |
买入 |
| 09:35:51 |
101.8 |
15 |
11394 |
卖出 |
| 09:35:54 |
101.96 |
10 |
11404 |
买入 |
| 09:35:57 |
101.8 |
52 |
11456 |
卖出 |
| 09:36:00 |
101.72 |
150 |
11606 |
卖出 |
| 09:36:03 |
101.51 |
45 |
11651 |
卖出 |
| 09:36:06 |
101.64 |
62 |
11713 |
买入 |
| 09:36:09 |
101.51 |
17 |
11730 |
卖出 |
| 09:36:12 |
101.5 |
27 |
11757 |
卖出 |
| 09:36:15 |
101.5 |
23 |
11780 |
买入 |
| 09:36:18 |
101.64 |
16 |
11796 |
买入 |
| 09:36:21 |
101.66 |
17 |
11813 |
买入 |
| 09:36:24 |
101.65 |
58 |
11871 |
卖出 |
| 09:36:27 |
101.65 |
33 |
11904 |
卖出 |
| 09:36:30 |
101.75 |
12 |
11916 |
买入 |
| 09:36:33 |
101.58 |
33 |
11949 |
卖出 |
| 09:36:36 |
101.65 |
16 |
11965 |
买入 |
| 09:36:39 |
101.65 |
6 |
11971 |
买入 |
| 09:36:42 |
101.59 |
24 |
11995 |
卖出 |
| 09:36:45 |
101.64 |
23 |
12018 |
买入 |
| 09:36:48 |
101.65 |
12 |
12030 |
买入 |
| 09:36:51 |
101.63 |
5 |
12035 |
卖出 |
| 09:36:54 |
101.65 |
32 |
12067 |
买入 |
| 09:36:57 |
101.66 |
52 |
12119 |
买入 |
| 09:37:00 |
101.6 |
23 |
12142 |
卖出 |
| 09:37:03 |
101.64 |
6 |
12148 |
买入 |
| 09:37:06 |
101.6 |
20 |
12168 |
买入 |
| 09:37:09 |
101.78 |
101 |
12269 |
买入 |
| 09:37:12 |
102 |
83 |
12352 |
买入 |
| 09:37:15 |
101.81 |
23 |
12375 |
卖出 |
| 09:37:18 |
102 |
13 |
12388 |
买入 |
| 09:37:21 |
102 |
36 |
12424 |
买入 |
| 09:37:24 |
101.96 |
32 |
12456 |
卖出 |
| 09:37:27 |
102 |
16 |
12472 |
买入 |
| 09:37:30 |
102 |
16 |
12488 |
卖出 |
| 09:37:33 |
101.97 |
128 |
12616 |
卖出 |
| 09:37:36 |
101.89 |
7 |
12623 |
卖出 |
| 09:37:39 |
101.91 |
16 |
12639 |
买入 |
| 09:37:42 |
101.85 |
32 |
12671 |
卖出 |
| 09:37:45 |
102 |
52 |
12723 |
买入 |
| 09:37:48 |
102 |
12 |
12735 |
买入 |
| 09:37:51 |
102 |
16 |
12751 |
买入 |
| 09:37:54 |
101.99 |
22 |
12773 |
卖出 |
| 09:37:57 |
102.04 |
8 |
12781 |
买入 |
| 09:38:00 |
102 |
51 |
12832 |
卖出 |
| 09:38:03 |
102.06 |
74 |
12906 |
买入 |
| 09:38:06 |
102.28 |
65 |
12971 |
买入 |
| 09:38:09 |
102.4 |
6 |
12977 |
买入 |
| 09:38:12 |
102.5 |
23 |
13000 |
买入 |
| 09:38:15 |
102.58 |
23 |
13023 |
买入 |
| 09:38:18 |
102.59 |
13 |
13036 |
买入 |
| 09:38:21 |
102.5 |
110 |
13146 |
卖出 |
| 09:38:24 |
102.15 |
126 |
13272 |
卖出 |
| 09:38:27 |
102.15 |
44 |
13316 |
卖出 |
| 09:38:30 |
102.06 |
43 |
13359 |
卖出 |
| 09:38:33 |
102.07 |
17 |
13376 |
买入 |
| 09:38:36 |
102.06 |
6 |
13382 |
买入 |
| 09:38:39 |
102.01 |
19 |
13401 |
卖出 |
| 09:38:42 |
102.15 |
21 |
13422 |
买入 |
| 09:38:45 |
102.15 |
20 |
13442 |
买入 |
| 09:38:48 |
102.15 |
12 |
13454 |
卖出 |
| 09:38:51 |
102.5 |
240 |
13694 |
买入 |
| 09:38:54 |
102.63 |
15 |
13709 |
买入 |
| 09:38:57 |
102.5 |
3 |
13712 |
卖出 |
| 09:39:00 |
102.5 |
21 |
13733 |
卖出 |
| 09:39:03 |
102.49 |
20 |
13753 |
卖出 |
| 09:39:06 |
102.5 |
31 |
13784 |
买入 |
| 09:39:09 |
102.3 |
16 |
13800 |
卖出 |
| 09:39:12 |
102.3 |
11 |
13811 |
卖出 |
| 09:39:15 |
102.22 |
70 |
13881 |
卖出 |
| 09:39:18 |
102.15 |
25 |
13906 |
卖出 |
| 09:39:21 |
102.04 |
23 |
13929 |
卖出 |
| 09:39:24 |
102.12 |
63 |
13992 |
买入 |
| 09:39:27 |
101.91 |
21 |
14013 |
卖出 |
| 09:39:30 |
101.93 |
5 |
14018 |
买入 |
| 09:39:33 |
101.91 |
38 |
14056 |
卖出 |
| 09:39:36 |
101.81 |
22 |
14078 |
卖出 |
| 09:39:39 |
101.8 |
9 |
14087 |
卖出 |
| 09:39:42 |
101.77 |
18 |
14105 |
卖出 |
| 09:39:45 |
101.63 |
2 |
14107 |
卖出 |
| 09:39:48 |
101.67 |
7 |
14114 |
买入 |
| 09:39:51 |
101.58 |
18 |
14132 |
卖出 |
| 09:39:54 |
101.58 |
8 |
14140 |
卖出 |
| 09:39:57 |
101.58 |
9 |
14149 |
买入 |
| 09:40:00 |
101.51 |
16 |
14165 |
卖出 |
| 09:40:03 |
101.51 |
26 |
14191 |
买入 |
| 09:40:06 |
101.51 |
17 |
14208 |
买入 |
| 09:40:09 |
101.75 |
71 |
14279 |
买入 |
| 09:40:12 |
101.91 |
55 |
14334 |
买入 |
| 09:40:15 |
102 |
10 |
14344 |
买入 |
| 09:40:18 |
102 |
24 |
14368 |
买入 |
| 09:40:21 |
102 |
22 |
14390 |
卖出 |
| 09:40:24 |
102 |
11 |
14401 |
买入 |
| 09:40:27 |
102.1 |
9 |
14410 |
买入 |
| 09:40:30 |
102.01 |
48 |
14458 |
卖出 |
| 09:40:33 |
102.02 |
17 |
14475 |
买入 |
| 09:40:36 |
102.01 |
27 |
14502 |
卖出 |
| 09:40:39 |
101.93 |
76 |
14578 |
卖出 |
| 09:40:42 |
102.01 |
2 |
14580 |
买入 |
| 09:40:45 |
102 |
16 |
14596 |
买入 |
| 09:40:48 |
102 |
525 |
15121 |
买入 |
| 09:40:51 |
101.91 |
10 |
15131 |
卖出 |
| 09:40:54 |
101.76 |
2 |
15133 |
卖出 |
| 09:40:57 |
101.96 |
5 |
15138 |
买入 |
| 09:41:00 |
101.87 |
1 |
15139 |
卖出 |
| 09:41:03 |
101.78 |
7 |
15146 |
卖出 |
| 09:41:06 |
101.78 |
23 |
15169 |
卖出 |
| 09:41:09 |
101.97 |
46 |
15215 |
买入 |
| 09:41:12 |
101.93 |
50 |
15265 |
卖出 |
| 09:41:15 |
101.78 |
18 |
15283 |
买入 |
| 09:41:18 |
101.86 |
6 |
15289 |
买入 |
| 09:41:21 |
101.91 |
19 |
15308 |
买入 |
| 09:41:24 |
101.93 |
4 |
15312 |
买入 |
| 09:41:27 |
101.94 |
19 |
15331 |
买入 |
| 09:41:30 |
101.94 |
11 |
15342 |
买入 |
| 09:41:33 |
101.96 |
6 |
15348 |
买入 |
| 09:41:36 |
101.93 |
19 |
15367 |
卖出 |
| 09:41:39 |
101.93 |
70 |
15437 |
卖出 |
| 09:41:42 |
101.87 |
24 |
15461 |
卖出 |
| 09:41:45 |
101.97 |
22 |
15483 |
买入 |
| 09:41:48 |
101.87 |
39 |
15522 |
卖出 |
| 09:41:51 |
101.97 |
12 |
15534 |
买入 |
| 09:41:54 |
101.88 |
10 |
15544 |
卖出 |
| 09:41:57 |
101.9 |
27 |
15571 |
买入 |