口子窖[603589]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
40.68 |
2 |
2 |
集合竞价 |
| 09:15:04 |
40.72 |
2 |
2 |
集合竞价 |
| 09:15:07 |
40.75 |
2 |
2 |
集合竞价 |
| 09:15:40 |
40.75 |
3 |
3 |
集合竞价 |
| 09:15:43 |
40.75 |
3 |
3 |
集合竞价 |
| 09:15:55 |
41.03 |
6 |
6 |
集合竞价 |
| 09:16:10 |
40.75 |
5 |
5 |
集合竞价 |
| 09:17:40 |
40.7 |
31 |
31 |
集合竞价 |
| 09:17:49 |
40.75 |
5 |
5 |
集合竞价 |
| 09:18:07 |
40.75 |
5 |
5 |
集合竞价 |
| 09:18:22 |
40.75 |
5 |
5 |
集合竞价 |
| 09:18:31 |
40.75 |
5 |
5 |
集合竞价 |
| 09:19:25 |
40.75 |
5 |
5 |
集合竞价 |
| 09:19:43 |
40.75 |
5 |
5 |
集合竞价 |
| 09:19:46 |
40.75 |
6 |
6 |
集合竞价 |
| 09:19:58 |
40.75 |
6 |
6 |
集合竞价 |
| 09:20:04 |
40.75 |
8 |
8 |
集合竞价 |
| 09:20:07 |
40.75 |
8 |
8 |
集合竞价 |
| 09:21:04 |
40.75 |
8 |
8 |
集合竞价 |
| 09:21:19 |
40.75 |
10 |
10 |
集合竞价 |
| 09:21:22 |
40.75 |
11 |
11 |
集合竞价 |
| 09:21:31 |
40.75 |
22 |
22 |
集合竞价 |
| 09:21:34 |
40.75 |
26 |
26 |
集合竞价 |
| 09:21:46 |
40.75 |
27 |
27 |
集合竞价 |
| 09:21:49 |
40.75 |
28 |
28 |
集合竞价 |
| 09:22:04 |
40.75 |
29 |
29 |
集合竞价 |
| 09:22:07 |
40.75 |
29 |
29 |
集合竞价 |
| 09:22:10 |
40.75 |
29 |
29 |
集合竞价 |
| 09:22:19 |
40.75 |
30 |
30 |
集合竞价 |
| 09:22:22 |
40.75 |
31 |
31 |
集合竞价 |
| 09:22:25 |
40.75 |
35 |
35 |
集合竞价 |
| 09:22:31 |
40.75 |
39 |
39 |
集合竞价 |
| 09:22:34 |
40.75 |
49 |
49 |
集合竞价 |
| 09:22:37 |
40.75 |
54 |
54 |
集合竞价 |
| 09:22:40 |
40.75 |
55 |
55 |
集合竞价 |
| 09:22:49 |
40.75 |
55 |
55 |
集合竞价 |
| 09:22:58 |
40.75 |
59 |
59 |
集合竞价 |
| 09:23:01 |
40.75 |
60 |
60 |
集合竞价 |
| 09:23:04 |
40.75 |
67 |
67 |
集合竞价 |
| 09:23:07 |
40.75 |
67 |
67 |
集合竞价 |
| 09:23:10 |
40.75 |
69 |
69 |
集合竞价 |
| 09:23:25 |
40.75 |
71 |
71 |
集合竞价 |
| 09:23:28 |
40.75 |
72 |
72 |
集合竞价 |
| 09:23:31 |
40.75 |
82 |
82 |
集合竞价 |
| 09:23:34 |
40.75 |
90 |
90 |
集合竞价 |
| 09:23:37 |
40.75 |
96 |
96 |
集合竞价 |
| 09:23:40 |
40.75 |
100 |
100 |
集合竞价 |
| 09:23:43 |
40.75 |
106 |
106 |
集合竞价 |
| 09:23:46 |
40.75 |
106 |
106 |
集合竞价 |
| 09:23:55 |
40.72 |
107 |
107 |
集合竞价 |
| 09:24:07 |
40.72 |
109 |
109 |
集合竞价 |
| 09:24:16 |
40.7 |
132 |
132 |
集合竞价 |
| 09:24:19 |
40.7 |
142 |
142 |
集合竞价 |
| 09:24:22 |
40.62 |
157 |
157 |
集合竞价 |
| 09:24:25 |
40.67 |
164 |
164 |
集合竞价 |
| 09:24:28 |
40.6 |
176 |
176 |
集合竞价 |
| 09:24:31 |
40.6 |
177 |
177 |
集合竞价 |
| 09:24:34 |
40.6 |
178 |
178 |
集合竞价 |
| 09:24:37 |
40.6 |
183 |
183 |
集合竞价 |
| 09:24:40 |
40.59 |
197 |
197 |
集合竞价 |
| 09:24:43 |
40.58 |
199 |
199 |
集合竞价 |
| 09:24:46 |
40.61 |
243 |
243 |
集合竞价 |
| 09:24:49 |
40.61 |
252 |
252 |
集合竞价 |
| 09:24:52 |
40.61 |
252 |
252 |
集合竞价 |
| 09:24:58 |
40.57 |
401 |
401 |
集合竞价 |
| 09:25:01 |
40.51 |
412 |
412 |
集合竞价 |
| 09:25:06 |
40.51 |
412 |
824 |
卖出 |
| 09:30:01 |
40.4 |
123 |
947 |
卖出 |
| 09:30:04 |
40.4 |
77 |
1024 |
买入 |
| 09:30:07 |
40.43 |
75 |
1099 |
买入 |
| 09:30:10 |
40.36 |
100 |
1199 |
卖出 |
| 09:30:13 |
40.37 |
95 |
1294 |
买入 |
| 09:30:16 |
40.37 |
1 |
1295 |
买入 |
| 09:30:19 |
40.41 |
6 |
1301 |
买入 |
| 09:30:22 |
40.41 |
55 |
1356 |
买入 |
| 09:30:25 |
40.42 |
10 |
1366 |
买入 |
| 09:30:28 |
40.43 |
8 |
1374 |
买入 |
| 09:30:31 |
40.51 |
79 |
1453 |
买入 |
| 09:30:37 |
40.45 |
34 |
1487 |
卖出 |
| 09:30:40 |
40.47 |
114 |
1601 |
买入 |
| 09:30:43 |
40.45 |
23 |
1624 |
卖出 |
| 09:30:46 |
40.43 |
41 |
1665 |
卖出 |
| 09:30:49 |
40.47 |
25 |
1690 |
买入 |
| 09:30:52 |
40.5 |
14 |
1704 |
买入 |
| 09:30:55 |
40.5 |
29 |
1733 |
卖出 |
| 09:30:58 |
40.45 |
24 |
1757 |
卖出 |
| 09:31:01 |
40.45 |
6 |
1763 |
买入 |
| 09:31:04 |
40.45 |
42 |
1805 |
买入 |
| 09:31:07 |
40.45 |
14 |
1819 |
买入 |
| 09:31:10 |
40.44 |
5 |
1824 |
卖出 |
| 09:31:13 |
40.47 |
1 |
1825 |
买入 |
| 09:31:16 |
40.45 |
14 |
1839 |
卖出 |
| 09:31:19 |
40.44 |
12 |
1851 |
卖出 |
| 09:31:22 |
40.41 |
10 |
1861 |
卖出 |
| 09:31:25 |
40.38 |
14 |
1875 |
卖出 |
| 09:31:28 |
40.35 |
10 |
1885 |
卖出 |
| 09:31:31 |
40.34 |
2 |
1887 |
买入 |
| 09:31:34 |
40.37 |
8 |
1895 |
买入 |
| 09:31:37 |
40.38 |
12 |
1907 |
买入 |
| 09:31:40 |
40.38 |
5 |
1912 |
卖出 |
| 09:31:46 |
40.41 |
6 |
1918 |
买入 |
| 09:31:49 |
40.41 |
18 |
1936 |
买入 |
| 09:31:52 |
40.41 |
11 |
1947 |
买入 |
| 09:31:55 |
40.38 |
24 |
1971 |
卖出 |
| 09:31:58 |
40.38 |
67 |
2038 |
卖出 |
| 09:32:01 |
40.34 |
82 |
2120 |
卖出 |
| 09:32:04 |
40.3 |
38 |
2158 |
卖出 |
| 09:32:07 |
40.21 |
22 |
2180 |
卖出 |
| 09:32:10 |
40.23 |
25 |
2205 |
买入 |
| 09:32:13 |
40.25 |
31 |
2236 |
买入 |
| 09:32:16 |
40.27 |
19 |
2255 |
卖出 |
| 09:32:19 |
40.29 |
3 |
2258 |
买入 |
| 09:32:22 |
40.27 |
10 |
2268 |
卖出 |
| 09:32:25 |
40.28 |
9 |
2277 |
买入 |
| 09:32:28 |
40.23 |
35 |
2312 |
卖出 |
| 09:32:31 |
40.2 |
8 |
2320 |
卖出 |
| 09:32:34 |
40.2 |
40 |
2360 |
卖出 |
| 09:32:37 |
40.15 |
24 |
2384 |
卖出 |
| 09:32:40 |
40.15 |
5 |
2389 |
买入 |
| 09:32:43 |
40.12 |
15 |
2404 |
卖出 |
| 09:32:49 |
40.1 |
37 |
2441 |
卖出 |
| 09:32:52 |
40.1 |
44 |
2485 |
买入 |
| 09:32:55 |
40.06 |
20 |
2505 |
卖出 |
| 09:32:58 |
40.04 |
29 |
2534 |
卖出 |
| 09:33:01 |
40.05 |
16 |
2550 |
卖出 |
| 09:33:04 |
40 |
142 |
2692 |
卖出 |
| 09:33:07 |
39.98 |
80 |
2772 |
卖出 |
| 09:33:10 |
39.97 |
11 |
2783 |
卖出 |
| 09:33:13 |
39.96 |
13 |
2796 |
卖出 |
| 09:33:16 |
39.96 |
52 |
2848 |
买入 |
| 09:33:19 |
39.96 |
81 |
2929 |
买入 |
| 09:33:22 |
39.91 |
12 |
2941 |
卖出 |
| 09:33:25 |
39.9 |
28 |
2969 |
卖出 |
| 09:33:28 |
39.85 |
80 |
3049 |
卖出 |
| 09:33:31 |
39.85 |
45 |
3094 |
买入 |
| 09:33:34 |
39.9 |
73 |
3167 |
买入 |
| 09:33:37 |
39.9 |
26 |
3193 |
买入 |
| 09:33:40 |
39.83 |
62 |
3255 |
卖出 |
| 09:33:43 |
39.92 |
7 |
3262 |
买入 |
| 09:33:46 |
39.92 |
8 |
3270 |
买入 |
| 09:33:49 |
39.91 |
52 |
3322 |
卖出 |
| 09:33:52 |
39.91 |
31 |
3353 |
卖出 |
| 09:33:55 |
39.92 |
8 |
3361 |
买入 |
| 09:33:58 |
39.91 |
76 |
3437 |
卖出 |
| 09:34:01 |
39.91 |
30 |
3467 |
买入 |
| 09:34:04 |
39.9 |
9 |
3476 |
卖出 |
| 09:34:07 |
39.9 |
12 |
3488 |
买入 |
| 09:34:10 |
39.94 |
40 |
3528 |
买入 |
| 09:34:13 |
40 |
46 |
3574 |
买入 |
| 09:34:16 |
40 |
13 |
3587 |
买入 |
| 09:34:19 |
40.03 |
23 |
3610 |
买入 |
| 09:34:22 |
40 |
4 |
3614 |
卖出 |
| 09:34:25 |
40.03 |
35 |
3649 |
买入 |
| 09:34:28 |
40.03 |
8 |
3657 |
买入 |
| 09:34:31 |
40.03 |
27 |
3684 |
卖出 |
| 09:34:34 |
40.05 |
2 |
3686 |
卖出 |
| 09:34:37 |
40.1 |
35 |
3721 |
买入 |
| 09:34:40 |
40.06 |
19 |
3740 |
卖出 |
| 09:34:43 |
40.1 |
11 |
3751 |
买入 |
| 09:34:46 |
40.1 |
53 |
3804 |
卖出 |
| 09:34:49 |
40 |
115 |
3919 |
卖出 |
| 09:34:52 |
40.03 |
14 |
3933 |
买入 |
| 09:34:55 |
40.03 |
55 |
3988 |
买入 |
| 09:34:58 |
40.03 |
16 |
4004 |
买入 |
| 09:35:01 |
40.03 |
122 |
4126 |
买入 |
| 09:35:04 |
40.09 |
4 |
4130 |
买入 |
| 09:35:07 |
40.13 |
57 |
4187 |
买入 |
| 09:35:10 |
40.34 |
10 |
4197 |
买入 |
| 09:35:13 |
40.3 |
19 |
4216 |
卖出 |
| 09:35:16 |
40.22 |
2 |
4218 |
卖出 |
| 09:35:19 |
40.3 |
2 |
4220 |
买入 |
| 09:35:22 |
40.22 |
11 |
4231 |
卖出 |
| 09:35:25 |
40.17 |
3 |
4234 |
卖出 |
| 09:35:28 |
40.24 |
20 |
4254 |
买入 |
| 09:35:31 |
40.27 |
8 |
4262 |
买入 |
| 09:35:34 |
40.35 |
11 |
4273 |
买入 |
| 09:35:37 |
40.3 |
36 |
4309 |
卖出 |
| 09:35:40 |
40.35 |
4 |
4313 |
买入 |
| 09:35:43 |
40.24 |
45 |
4358 |
卖出 |
| 09:35:46 |
40.25 |
8 |
4366 |
买入 |
| 09:35:49 |
40.25 |
3 |
4369 |
卖出 |
| 09:35:52 |
40.24 |
7 |
4376 |
卖出 |
| 09:35:55 |
40.24 |
17 |
4393 |
卖出 |
| 09:35:58 |
40.22 |
13 |
4406 |
卖出 |
| 09:36:01 |
40.21 |
9 |
4415 |
卖出 |
| 09:36:04 |
40.16 |
15 |
4430 |
卖出 |
| 09:36:07 |
40.15 |
20 |
4450 |
买入 |
| 09:36:10 |
40.05 |
8 |
4458 |
卖出 |
| 09:36:19 |
40.14 |
8 |
4466 |
买入 |
| 09:36:22 |
40.17 |
28 |
4494 |
买入 |
| 09:36:25 |
40.16 |
16 |
4510 |
卖出 |
| 09:36:28 |
40.21 |
13 |
4523 |
买入 |
| 09:36:31 |
40.16 |
7 |
4530 |
卖出 |
| 09:36:34 |
40.14 |
13 |
4543 |
卖出 |
| 09:36:37 |
40.13 |
8 |
4551 |
卖出 |
| 09:36:40 |
40.15 |
13 |
4564 |
买入 |
| 09:36:43 |
40.15 |
14 |
4578 |
买入 |
| 09:36:49 |
40.15 |
31 |
4609 |
卖出 |
| 09:36:52 |
40.13 |
11 |
4620 |
卖出 |
| 09:36:55 |
40.15 |
58 |
4678 |
买入 |
| 09:36:58 |
40.2 |
28 |
4706 |
买入 |
| 09:37:01 |
40.17 |
5 |
4711 |
卖出 |
| 09:37:04 |
40.17 |
7 |
4718 |
卖出 |
| 09:37:07 |
40.2 |
2 |
4720 |
买入 |
| 09:37:13 |
40.2 |
39 |
4759 |
买入 |
| 09:37:16 |
40.21 |
15 |
4774 |
买入 |
| 09:37:19 |
40.2 |
26 |
4800 |
卖出 |
| 09:37:22 |
40.25 |
8 |
4808 |
买入 |
| 09:37:25 |
40.29 |
24 |
4832 |
买入 |
| 09:37:28 |
40.25 |
8 |
4840 |
卖出 |
| 09:37:31 |
40.25 |
6 |
4846 |
卖出 |
| 09:37:34 |
40.24 |
16 |
4862 |
卖出 |
| 09:37:37 |
40.2 |
10 |
4872 |
卖出 |
| 09:37:40 |
40.2 |
18 |
4890 |
卖出 |
| 09:37:43 |
40.2 |
3 |
4893 |
卖出 |
| 09:37:46 |
40.22 |
6 |
4899 |
买入 |
| 09:37:49 |
40.2 |
4 |
4903 |
卖出 |
| 09:37:52 |
40.27 |
2 |
4905 |
卖出 |
| 09:37:55 |
40.22 |
43 |
4948 |
卖出 |
| 09:37:58 |
40.27 |
1 |
4949 |
买入 |
| 09:38:01 |
40.3 |
20 |
4969 |
买入 |
| 09:38:04 |
40.3 |
35 |
5004 |
买入 |
| 09:38:07 |
40.28 |
20 |
5024 |
卖出 |
| 09:38:10 |
40.34 |
8 |
5032 |
买入 |
| 09:38:13 |
40.35 |
61 |
5093 |
买入 |
| 09:38:16 |
40.4 |
62 |
5155 |
买入 |
| 09:38:19 |
40.35 |
6 |
5161 |
卖出 |
| 09:38:22 |
40.4 |
1 |
5162 |
买入 |
| 09:38:25 |
40.31 |
28 |
5190 |
卖出 |
| 09:38:28 |
40.28 |
55 |
5245 |
卖出 |
| 09:38:31 |
40.29 |
9 |
5254 |
买入 |
| 09:38:34 |
40.21 |
5 |
5259 |
卖出 |
| 09:38:37 |
40.28 |
20 |
5279 |
买入 |
| 09:38:40 |
40.27 |
3 |
5282 |
卖出 |
| 09:38:43 |
40.28 |
18 |
5300 |
买入 |
| 09:38:46 |
40.22 |
7 |
5307 |
卖出 |
| 09:38:49 |
40.28 |
6 |
5313 |
买入 |
| 09:38:52 |
40.27 |
1 |
5314 |
卖出 |
| 09:38:55 |
40.35 |
17 |
5331 |
买入 |
| 09:38:58 |
40.35 |
6 |
5337 |
买入 |
| 09:39:10 |
40.29 |
12 |
5349 |
卖出 |
| 09:39:13 |
40.25 |
10 |
5359 |
卖出 |
| 09:39:16 |
40.22 |
17 |
5376 |
卖出 |
| 09:39:19 |
40.22 |
4 |
5380 |
卖出 |
| 09:39:22 |
40.22 |
18 |
5398 |
卖出 |
| 09:39:25 |
40.22 |
1 |
5399 |
卖出 |
| 09:39:28 |
40.2 |
19 |
5418 |
卖出 |
| 09:39:31 |
40.2 |
13 |
5431 |
买入 |
| 09:39:34 |
40.18 |
13 |
5444 |
卖出 |
| 09:39:37 |
40.18 |
1 |
5445 |
买入 |
| 09:39:40 |
40.13 |
57 |
5502 |
卖出 |
| 09:39:43 |
40.11 |
14 |
5516 |
卖出 |
| 09:39:46 |
40.15 |
17 |
5533 |
买入 |
| 09:39:49 |
40.07 |
9 |
5542 |
卖出 |
| 09:39:52 |
40.08 |
4 |
5546 |
买入 |
| 09:39:55 |
40.07 |
4 |
5550 |
卖出 |
| 09:40:01 |
40.06 |
16 |
5566 |
卖出 |
| 09:40:04 |
40.03 |
34 |
5600 |
卖出 |
| 09:40:07 |
40.01 |
84 |
5684 |
卖出 |
| 09:40:10 |
40.01 |
21 |
5705 |
卖出 |
| 09:40:13 |
40.07 |
21 |
5726 |
买入 |
| 09:40:16 |
40.12 |
4 |
5730 |
买入 |
| 09:40:19 |
40.12 |
12 |
5742 |
买入 |
| 09:40:22 |
40.16 |
13 |
5755 |
买入 |
| 09:40:25 |
40.06 |
2 |
5757 |
卖出 |
| 09:40:28 |
40.16 |
12 |
5769 |
买入 |
| 09:40:31 |
40.18 |
2 |
5771 |
买入 |
| 09:40:34 |
40.12 |
6 |
5777 |
卖出 |
| 09:40:37 |
40.12 |
2 |
5779 |
卖出 |
| 09:40:40 |
40.13 |
2 |
5781 |
买入 |
| 09:40:43 |
40.13 |
4 |
5785 |
买入 |
| 09:40:46 |
40.12 |
5 |
5790 |
买入 |
| 09:40:49 |
40.11 |
1 |
5791 |
卖出 |
| 09:40:52 |
40.06 |
9 |
5800 |
卖出 |
| 09:40:55 |
40.08 |
2 |
5802 |
买入 |
| 09:41:01 |
40.1 |
4 |
5806 |
买入 |
| 09:41:04 |
40.08 |
4 |
5810 |
卖出 |
| 09:41:07 |
40.09 |
2 |
5812 |
买入 |
| 09:41:10 |
40.11 |
202 |
6014 |
买入 |
| 09:41:13 |
40.07 |
6 |
6020 |
卖出 |
| 09:41:16 |
40.1 |
7 |
6027 |
买入 |
| 09:41:19 |
40.1 |
6 |
6033 |
卖出 |
| 09:41:22 |
40.1 |
5 |
6038 |
卖出 |
| 09:41:25 |
40.08 |
2 |
6040 |
卖出 |
| 09:41:28 |
40.1 |
14 |
6054 |
买入 |
| 09:41:34 |
40.09 |
1 |
6055 |
卖出 |
| 09:41:37 |
40.09 |
1 |
6056 |
买入 |
| 09:41:40 |
40.06 |
28 |
6084 |
卖出 |
| 09:41:43 |
40.08 |
58 |
6142 |
买入 |
| 09:41:46 |
40.08 |
16 |
6158 |
买入 |
| 09:41:49 |
40.03 |
8 |
6166 |
卖出 |
| 09:41:52 |
40.05 |
30 |
6196 |
买入 |
| 09:41:55 |
40.02 |
2 |
6198 |
卖出 |
| 09:41:58 |
40.04 |
7 |
6205 |
买入 |
| 09:42:01 |
40.03 |
15 |
6220 |
卖出 |
| 09:42:04 |
40.01 |
2 |
6222 |
卖出 |
| 09:42:07 |
40.03 |
1 |
6223 |
买入 |
| 09:42:10 |
40.02 |
1 |
6224 |
卖出 |
| 09:42:13 |
40.02 |
8 |
6232 |
卖出 |
| 09:42:16 |
40.01 |
13 |
6245 |
卖出 |