五 粮 液[000858]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
137.49 |
14 |
14 |
集合竞价 |
| 09:15:09 |
137.51 |
140 |
140 |
集合竞价 |
| 09:15:18 |
137.51 |
140 |
140 |
集合竞价 |
| 09:15:27 |
137.51 |
142 |
142 |
集合竞价 |
| 09:15:36 |
137.51 |
154 |
154 |
集合竞价 |
| 09:15:45 |
137.51 |
157 |
157 |
集合竞价 |
| 09:15:54 |
137.51 |
158 |
158 |
集合竞价 |
| 09:16:03 |
137.51 |
162 |
162 |
集合竞价 |
| 09:16:12 |
137.51 |
180 |
180 |
集合竞价 |
| 09:16:21 |
137.51 |
185 |
185 |
集合竞价 |
| 09:16:30 |
137.51 |
185 |
185 |
集合竞价 |
| 09:16:39 |
137.51 |
186 |
186 |
集合竞价 |
| 09:16:48 |
137.51 |
185 |
185 |
集合竞价 |
| 09:16:57 |
137.51 |
185 |
185 |
集合竞价 |
| 09:17:06 |
137.51 |
212 |
212 |
集合竞价 |
| 09:17:15 |
137.51 |
217 |
217 |
集合竞价 |
| 09:17:24 |
137.5 |
254 |
254 |
集合竞价 |
| 09:17:33 |
137.5 |
259 |
259 |
集合竞价 |
| 09:17:42 |
137.5 |
267 |
267 |
集合竞价 |
| 09:17:51 |
137.5 |
271 |
271 |
集合竞价 |
| 09:18:00 |
137.5 |
273 |
273 |
集合竞价 |
| 09:18:09 |
137.5 |
276 |
276 |
集合竞价 |
| 09:18:18 |
137.5 |
298 |
298 |
集合竞价 |
| 09:18:27 |
137.5 |
304 |
304 |
集合竞价 |
| 09:18:36 |
137.5 |
305 |
305 |
集合竞价 |
| 09:18:45 |
137.5 |
305 |
305 |
集合竞价 |
| 09:18:54 |
137.5 |
311 |
311 |
集合竞价 |
| 09:19:03 |
137.5 |
316 |
316 |
集合竞价 |
| 09:19:12 |
137.5 |
322 |
322 |
集合竞价 |
| 09:19:21 |
137.5 |
321 |
321 |
集合竞价 |
| 09:19:30 |
137.5 |
322 |
322 |
集合竞价 |
| 09:19:39 |
137.5 |
322 |
322 |
集合竞价 |
| 09:19:48 |
137.5 |
340 |
340 |
集合竞价 |
| 09:19:57 |
137.5 |
345 |
345 |
集合竞价 |
| 09:20:00 |
137.5 |
345 |
345 |
集合竞价 |
| 09:20:09 |
137.5 |
403 |
403 |
集合竞价 |
| 09:20:18 |
137.5 |
417 |
417 |
集合竞价 |
| 09:20:27 |
137.5 |
426 |
426 |
集合竞价 |
| 09:20:36 |
137.5 |
431 |
431 |
集合竞价 |
| 09:20:45 |
137.5 |
440 |
440 |
集合竞价 |
| 09:20:54 |
137.5 |
443 |
443 |
集合竞价 |
| 09:21:03 |
137.5 |
447 |
447 |
集合竞价 |
| 09:21:12 |
137.5 |
451 |
451 |
集合竞价 |
| 09:21:21 |
137.5 |
460 |
460 |
集合竞价 |
| 09:21:30 |
137.5 |
481 |
481 |
集合竞价 |
| 09:21:39 |
137.5 |
488 |
488 |
集合竞价 |
| 09:21:48 |
137.5 |
501 |
501 |
集合竞价 |
| 09:21:57 |
137.5 |
516 |
516 |
集合竞价 |
| 09:22:06 |
137.5 |
520 |
520 |
集合竞价 |
| 09:22:15 |
137.5 |
546 |
546 |
集合竞价 |
| 09:22:24 |
137.5 |
551 |
551 |
集合竞价 |
| 09:22:33 |
137.5 |
555 |
555 |
集合竞价 |
| 09:22:42 |
137.49 |
560 |
560 |
集合竞价 |
| 09:22:51 |
137.49 |
564 |
564 |
集合竞价 |
| 09:23:00 |
137.42 |
566 |
566 |
集合竞价 |
| 09:23:09 |
137.37 |
576 |
576 |
集合竞价 |
| 09:23:18 |
136.55 |
641 |
641 |
集合竞价 |
| 09:23:27 |
136.5 |
671 |
671 |
集合竞价 |
| 09:23:36 |
136.33 |
734 |
734 |
集合竞价 |
| 09:23:45 |
136.2 |
774 |
774 |
集合竞价 |
| 09:23:54 |
136.2 |
799 |
799 |
集合竞价 |
| 09:24:03 |
136.2 |
815 |
815 |
集合竞价 |
| 09:24:12 |
136.2 |
845 |
845 |
集合竞价 |
| 09:24:21 |
136.2 |
953 |
953 |
集合竞价 |
| 09:24:30 |
136.2 |
981 |
981 |
集合竞价 |
| 09:24:39 |
136 |
1188 |
1188 |
集合竞价 |
| 09:24:48 |
135.9 |
1240 |
1240 |
集合竞价 |
| 09:24:57 |
135.2 |
1440 |
1440 |
集合竞价 |
| 09:25:00 |
135.2 |
1464 |
2904 |
买入 |
| 09:30:00 |
135.2 |
403 |
3307 |
买入 |
| 09:30:03 |
135.1 |
1409 |
4716 |
卖出 |
| 09:30:06 |
135.18 |
414 |
5130 |
买入 |
| 09:30:09 |
135.19 |
318 |
5448 |
买入 |
| 09:30:12 |
135.15 |
278 |
5726 |
卖出 |
| 09:30:15 |
135.17 |
246 |
5972 |
买入 |
| 09:30:18 |
135.4 |
296 |
6268 |
买入 |
| 09:30:21 |
135.4 |
190 |
6458 |
卖出 |
| 09:30:24 |
135.35 |
181 |
6639 |
卖出 |
| 09:30:27 |
135.38 |
184 |
6823 |
买入 |
| 09:30:30 |
135.32 |
217 |
7040 |
卖出 |
| 09:30:33 |
135.21 |
262 |
7302 |
卖出 |
| 09:30:36 |
135.2 |
141 |
7443 |
卖出 |
| 09:30:39 |
135.66 |
127 |
7570 |
买入 |
| 09:30:42 |
135.7 |
178 |
7748 |
买入 |
| 09:30:45 |
135.6 |
161 |
7909 |
买入 |
| 09:30:48 |
135.58 |
155 |
8064 |
买入 |
| 09:30:51 |
135.15 |
97 |
8161 |
卖出 |
| 09:30:54 |
135.56 |
179 |
8340 |
买入 |
| 09:30:57 |
135.56 |
143 |
8483 |
卖出 |
| 09:31:00 |
135.13 |
115 |
8598 |
卖出 |
| 09:31:03 |
135.51 |
253 |
8851 |
买入 |
| 09:31:06 |
135.51 |
104 |
8955 |
买入 |
| 09:31:09 |
135.47 |
79 |
9034 |
卖出 |
| 09:31:12 |
135.23 |
96 |
9130 |
卖出 |
| 09:31:15 |
135.49 |
111 |
9241 |
买入 |
| 09:31:18 |
135.24 |
59 |
9300 |
卖出 |
| 09:31:21 |
135.22 |
82 |
9382 |
卖出 |
| 09:31:24 |
135.28 |
76 |
9458 |
买入 |
| 09:31:27 |
135.27 |
78 |
9536 |
卖出 |
| 09:31:30 |
135.25 |
81 |
9617 |
卖出 |
| 09:31:33 |
135.39 |
93 |
9710 |
买入 |
| 09:31:36 |
135.27 |
96 |
9806 |
卖出 |
| 09:31:39 |
135.38 |
132 |
9938 |
买入 |
| 09:31:42 |
135.32 |
73 |
10011 |
卖出 |
| 09:31:45 |
135.28 |
80 |
10091 |
卖出 |
| 09:31:48 |
135.3 |
70 |
10161 |
买入 |
| 09:31:51 |
135.22 |
197 |
10358 |
卖出 |
| 09:31:54 |
135.32 |
116 |
10474 |
买入 |
| 09:31:57 |
135.21 |
356 |
10830 |
卖出 |
| 09:32:00 |
134.99 |
1848 |
12678 |
卖出 |
| 09:32:03 |
134.44 |
898 |
13576 |
卖出 |
| 09:32:06 |
134.91 |
361 |
13937 |
买入 |
| 09:32:09 |
134.38 |
252 |
14189 |
卖出 |
| 09:32:12 |
134.34 |
338 |
14527 |
卖出 |
| 09:32:15 |
134.43 |
279 |
14806 |
买入 |
| 09:32:18 |
134.32 |
136 |
14942 |
卖出 |
| 09:32:21 |
134.33 |
142 |
15084 |
买入 |
| 09:32:24 |
134.11 |
196 |
15280 |
卖出 |
| 09:32:27 |
134 |
415 |
15695 |
卖出 |
| 09:32:30 |
134 |
326 |
16021 |
卖出 |
| 09:32:33 |
133.58 |
181 |
16202 |
卖出 |
| 09:32:36 |
133.87 |
132 |
16334 |
买入 |
| 09:32:39 |
133.66 |
153 |
16487 |
卖出 |
| 09:32:42 |
133.59 |
210 |
16697 |
卖出 |
| 09:32:45 |
133.71 |
497 |
17194 |
买入 |
| 09:32:48 |
133.37 |
457 |
17651 |
卖出 |
| 09:32:51 |
133.37 |
361 |
18012 |
卖出 |
| 09:32:54 |
133.37 |
315 |
18327 |
卖出 |
| 09:32:57 |
133.41 |
232 |
18559 |
买入 |
| 09:33:00 |
133.39 |
243 |
18802 |
卖出 |
| 09:33:03 |
133.67 |
295 |
19097 |
买入 |
| 09:33:06 |
133.4 |
465 |
19562 |
卖出 |
| 09:33:09 |
133.38 |
430 |
19992 |
卖出 |
| 09:33:12 |
133.41 |
389 |
20381 |
买入 |
| 09:33:15 |
133.38 |
281 |
20662 |
卖出 |
| 09:33:18 |
133.1 |
223 |
20885 |
卖出 |
| 09:33:21 |
133.2 |
236 |
21121 |
买入 |
| 09:33:24 |
133.08 |
162 |
21283 |
卖出 |
| 09:33:27 |
133 |
240 |
21523 |
卖出 |
| 09:33:30 |
133.01 |
524 |
22047 |
卖出 |
| 09:33:33 |
132.83 |
220 |
22267 |
卖出 |
| 09:33:36 |
132.87 |
150 |
22417 |
买入 |
| 09:33:39 |
132.82 |
143 |
22560 |
卖出 |
| 09:33:42 |
132.5 |
143 |
22703 |
卖出 |
| 09:33:45 |
132.5 |
162 |
22865 |
买入 |
| 09:33:48 |
132.82 |
316 |
23181 |
买入 |
| 09:33:51 |
132.5 |
352 |
23533 |
卖出 |
| 09:33:54 |
132.5 |
225 |
23758 |
卖出 |
| 09:33:57 |
132.47 |
353 |
24111 |
卖出 |
| 09:34:00 |
132.42 |
291 |
24402 |
卖出 |
| 09:34:03 |
132.5 |
172 |
24574 |
买入 |
| 09:34:06 |
132.38 |
229 |
24803 |
卖出 |
| 09:34:09 |
132.56 |
471 |
25274 |
买入 |
| 09:34:12 |
132.39 |
459 |
25733 |
卖出 |
| 09:34:15 |
132.58 |
231 |
25964 |
买入 |
| 09:34:18 |
132.47 |
138 |
26102 |
卖出 |
| 09:34:21 |
132.4 |
292 |
26394 |
卖出 |
| 09:34:24 |
132.55 |
151 |
26545 |
买入 |
| 09:34:27 |
132.53 |
135 |
26680 |
卖出 |
| 09:34:30 |
132.8 |
196 |
26876 |
买入 |
| 09:34:33 |
132.8 |
137 |
27013 |
买入 |
| 09:34:36 |
132.8 |
278 |
27291 |
卖出 |
| 09:34:39 |
132.55 |
118 |
27409 |
卖出 |
| 09:34:42 |
132.8 |
79 |
27488 |
卖出 |
| 09:34:45 |
132.79 |
278 |
27766 |
卖出 |
| 09:34:48 |
132.5 |
679 |
28445 |
卖出 |
| 09:34:51 |
132.8 |
501 |
28946 |
买入 |
| 09:34:54 |
132.55 |
264 |
29210 |
卖出 |
| 09:34:57 |
132.55 |
189 |
29399 |
买入 |
| 09:35:00 |
132.56 |
323 |
29722 |
买入 |
| 09:35:03 |
132.55 |
155 |
29877 |
卖出 |
| 09:35:06 |
132.56 |
95 |
29972 |
买入 |
| 09:35:09 |
132.56 |
215 |
30187 |
卖出 |
| 09:35:12 |
132.67 |
196 |
30383 |
买入 |
| 09:35:15 |
132.56 |
409 |
30792 |
卖出 |
| 09:35:18 |
132.6 |
173 |
30965 |
买入 |
| 09:35:21 |
132.67 |
87 |
31052 |
买入 |
| 09:35:24 |
132.6 |
374 |
31426 |
卖出 |
| 09:35:27 |
132.57 |
175 |
31601 |
卖出 |
| 09:35:30 |
132.6 |
128 |
31729 |
卖出 |
| 09:35:33 |
132.84 |
202 |
31931 |
买入 |
| 09:35:36 |
133 |
88 |
32019 |
买入 |
| 09:35:39 |
133 |
181 |
32200 |
买入 |
| 09:35:42 |
133 |
119 |
32319 |
买入 |
| 09:35:45 |
133.02 |
237 |
32556 |
买入 |
| 09:35:48 |
133.05 |
276 |
32832 |
买入 |
| 09:35:51 |
133.05 |
64 |
32896 |
卖出 |
| 09:35:54 |
133.28 |
216 |
33112 |
买入 |
| 09:35:57 |
133.28 |
398 |
33510 |
买入 |
| 09:36:00 |
133.28 |
425 |
33935 |
买入 |
| 09:36:03 |
133.1 |
379 |
34314 |
卖出 |
| 09:36:06 |
132.88 |
679 |
34993 |
卖出 |
| 09:36:09 |
132.75 |
669 |
35662 |
卖出 |
| 09:36:12 |
132.66 |
547 |
36209 |
卖出 |
| 09:36:15 |
132.6 |
194 |
36403 |
卖出 |
| 09:36:18 |
132.66 |
151 |
36554 |
买入 |
| 09:36:21 |
132.77 |
266 |
36820 |
买入 |
| 09:36:24 |
132.66 |
270 |
37090 |
卖出 |
| 09:36:27 |
132.66 |
88 |
37178 |
卖出 |
| 09:36:30 |
133 |
225 |
37403 |
买入 |
| 09:36:33 |
132.84 |
189 |
37592 |
卖出 |
| 09:36:36 |
132.67 |
224 |
37816 |
卖出 |
| 09:36:39 |
132.68 |
92 |
37908 |
买入 |
| 09:36:42 |
132.98 |
105 |
38013 |
买入 |
| 09:36:45 |
132.73 |
65 |
38078 |
卖出 |
| 09:36:48 |
132.88 |
95 |
38173 |
买入 |
| 09:36:51 |
132.88 |
156 |
38329 |
买入 |
| 09:36:54 |
132.99 |
140 |
38469 |
买入 |
| 09:36:57 |
132.82 |
280 |
38749 |
卖出 |
| 09:37:00 |
133.1 |
101 |
38850 |
买入 |
| 09:37:03 |
133 |
150 |
39000 |
买入 |
| 09:37:06 |
132.99 |
152 |
39152 |
卖出 |
| 09:37:09 |
132.99 |
222 |
39374 |
买入 |
| 09:37:12 |
132.88 |
142 |
39516 |
卖出 |
| 09:37:15 |
133.01 |
165 |
39681 |
买入 |
| 09:37:18 |
133 |
179 |
39860 |
卖出 |
| 09:37:21 |
133.1 |
109 |
39969 |
买入 |
| 09:37:24 |
132.96 |
121 |
40090 |
卖出 |
| 09:37:27 |
133.11 |
186 |
40276 |
买入 |
| 09:37:30 |
133.12 |
81 |
40357 |
买入 |
| 09:37:33 |
133.12 |
189 |
40546 |
买入 |
| 09:37:36 |
133.18 |
137 |
40683 |
买入 |
| 09:37:39 |
133.28 |
184 |
40867 |
买入 |
| 09:37:42 |
133.11 |
98 |
40965 |
卖出 |
| 09:37:45 |
133.12 |
155 |
41120 |
买入 |
| 09:37:48 |
133.12 |
97 |
41217 |
卖出 |
| 09:37:51 |
133.24 |
59 |
41276 |
买入 |
| 09:37:54 |
133.15 |
159 |
41435 |
卖出 |
| 09:37:57 |
133.25 |
131 |
41566 |
买入 |
| 09:38:00 |
133.36 |
124 |
41690 |
买入 |
| 09:38:03 |
133.24 |
214 |
41904 |
卖出 |
| 09:38:06 |
133.41 |
115 |
42019 |
买入 |
| 09:38:09 |
133.47 |
310 |
42329 |
买入 |
| 09:38:12 |
133.5 |
84 |
42413 |
买入 |
| 09:38:15 |
133.6 |
52 |
42465 |
买入 |
| 09:38:18 |
133.67 |
159 |
42624 |
买入 |
| 09:38:21 |
133.67 |
48 |
42672 |
卖出 |
| 09:38:24 |
133.6 |
270 |
42942 |
卖出 |
| 09:38:27 |
133.65 |
470 |
43412 |
买入 |
| 09:38:30 |
133.65 |
363 |
43775 |
买入 |
| 09:38:33 |
133.48 |
119 |
43894 |
卖出 |
| 09:38:36 |
133.48 |
162 |
44056 |
买入 |
| 09:38:39 |
133.33 |
230 |
44286 |
卖出 |
| 09:38:42 |
133.48 |
190 |
44476 |
卖出 |
| 09:38:45 |
133.5 |
183 |
44659 |
买入 |
| 09:38:48 |
133.66 |
144 |
44803 |
买入 |
| 09:38:51 |
133.77 |
60 |
44863 |
买入 |
| 09:38:54 |
133.66 |
136 |
44999 |
卖出 |
| 09:38:57 |
133.93 |
96 |
45095 |
买入 |
| 09:39:00 |
133.9 |
217 |
45312 |
卖出 |
| 09:39:03 |
133.89 |
135 |
45447 |
卖出 |
| 09:39:06 |
133.84 |
80 |
45527 |
卖出 |
| 09:39:09 |
133.89 |
194 |
45721 |
买入 |
| 09:39:12 |
133.77 |
136 |
45857 |
卖出 |
| 09:39:15 |
133.66 |
111 |
45968 |
卖出 |
| 09:39:18 |
133.67 |
75 |
46043 |
买入 |
| 09:39:21 |
133.8 |
138 |
46181 |
买入 |
| 09:39:24 |
133.65 |
224 |
46405 |
卖出 |
| 09:39:27 |
133.8 |
123 |
46528 |
买入 |
| 09:39:30 |
133.65 |
85 |
46613 |
卖出 |
| 09:39:33 |
133.6 |
294 |
46907 |
卖出 |
| 09:39:36 |
133.4 |
98 |
47005 |
卖出 |
| 09:39:39 |
133.35 |
110 |
47115 |
卖出 |
| 09:39:42 |
133.39 |
123 |
47238 |
买入 |
| 09:39:45 |
133.2 |
110 |
47348 |
卖出 |
| 09:39:48 |
133.16 |
53 |
47401 |
卖出 |
| 09:39:51 |
133.24 |
98 |
47499 |
买入 |
| 09:39:54 |
133 |
307 |
47806 |
卖出 |
| 09:39:57 |
133 |
154 |
47960 |
卖出 |
| 09:40:00 |
133.19 |
83 |
48043 |
买入 |
| 09:40:03 |
132.96 |
444 |
48487 |
卖出 |
| 09:40:06 |
132.93 |
62 |
48549 |
卖出 |
| 09:40:09 |
133.01 |
217 |
48766 |
买入 |
| 09:40:12 |
133.1 |
280 |
49046 |
买入 |
| 09:40:15 |
133.24 |
63 |
49109 |
买入 |
| 09:40:18 |
133.05 |
100 |
49209 |
卖出 |
| 09:40:21 |
133.2 |
77 |
49286 |
买入 |
| 09:40:24 |
133.22 |
43 |
49329 |
买入 |
| 09:40:27 |
133.26 |
56 |
49385 |
买入 |
| 09:40:30 |
133.24 |
140 |
49525 |
卖出 |
| 09:40:33 |
133.5 |
63 |
49588 |
买入 |
| 09:40:36 |
133.3 |
30 |
49618 |
卖出 |
| 09:40:39 |
133.49 |
25 |
49643 |
买入 |
| 09:40:42 |
133.49 |
17 |
49660 |
卖出 |
| 09:40:45 |
133.49 |
110 |
49770 |
卖出 |
| 09:40:48 |
133.49 |
114 |
49884 |
买入 |
| 09:40:51 |
133.49 |
72 |
49956 |
买入 |
| 09:40:54 |
133.51 |
30 |
49986 |
买入 |
| 09:40:57 |
133.59 |
217 |
50203 |
买入 |
| 09:41:00 |
133.74 |
164 |
50367 |
买入 |
| 09:41:03 |
133.65 |
109 |
50476 |
卖出 |
| 09:41:06 |
133.8 |
98 |
50574 |
买入 |
| 09:41:09 |
133.8 |
66 |
50640 |
卖出 |
| 09:41:12 |
133.82 |
57 |
50697 |
买入 |
| 09:41:15 |
133.81 |
55 |
50752 |
卖出 |
| 09:41:18 |
133.81 |
73 |
50825 |
卖出 |
| 09:41:21 |
133.81 |
231 |
51056 |
卖出 |
| 09:41:24 |
133.87 |
92 |
51148 |
买入 |
| 09:41:27 |
133.87 |
76 |
51224 |
买入 |
| 09:41:30 |
133.9 |
69 |
51293 |
买入 |