五 粮 液[000858]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
169.8 |
31 |
31 |
集合竞价 |
| 09:15:09 |
169.8 |
59 |
59 |
集合竞价 |
| 09:15:18 |
169.8 |
68 |
68 |
集合竞价 |
| 09:15:27 |
169.8 |
70 |
70 |
集合竞价 |
| 09:15:36 |
169.8 |
77 |
77 |
集合竞价 |
| 09:15:45 |
169.8 |
80 |
80 |
集合竞价 |
| 09:15:54 |
169.8 |
81 |
81 |
集合竞价 |
| 09:16:03 |
169.8 |
85 |
85 |
集合竞价 |
| 09:16:12 |
169.8 |
67 |
67 |
集合竞价 |
| 09:16:21 |
169.8 |
61 |
61 |
集合竞价 |
| 09:16:30 |
169.79 |
60 |
60 |
集合竞价 |
| 09:16:39 |
169.79 |
54 |
54 |
集合竞价 |
| 09:16:48 |
169.79 |
51 |
51 |
集合竞价 |
| 09:16:57 |
169.79 |
51 |
51 |
集合竞价 |
| 09:17:06 |
169.79 |
53 |
53 |
集合竞价 |
| 09:17:15 |
169.79 |
67 |
67 |
集合竞价 |
| 09:17:24 |
169.79 |
70 |
70 |
集合竞价 |
| 09:17:33 |
169.79 |
72 |
72 |
集合竞价 |
| 09:17:42 |
169.79 |
72 |
72 |
集合竞价 |
| 09:17:51 |
169.79 |
76 |
76 |
集合竞价 |
| 09:18:00 |
169.79 |
76 |
76 |
集合竞价 |
| 09:18:09 |
169.79 |
76 |
76 |
集合竞价 |
| 09:18:18 |
169.79 |
75 |
75 |
集合竞价 |
| 09:18:27 |
169.79 |
77 |
77 |
集合竞价 |
| 09:18:36 |
169.79 |
81 |
81 |
集合竞价 |
| 09:18:45 |
169.79 |
82 |
82 |
集合竞价 |
| 09:18:54 |
169.79 |
83 |
83 |
集合竞价 |
| 09:19:03 |
169.79 |
83 |
83 |
集合竞价 |
| 09:19:12 |
169.79 |
83 |
83 |
集合竞价 |
| 09:19:21 |
169.79 |
83 |
83 |
集合竞价 |
| 09:19:30 |
169.79 |
86 |
86 |
集合竞价 |
| 09:19:39 |
169.79 |
90 |
90 |
集合竞价 |
| 09:19:48 |
169.79 |
153 |
153 |
集合竞价 |
| 09:19:57 |
169.79 |
175 |
175 |
集合竞价 |
| 09:20:00 |
169.79 |
204 |
204 |
集合竞价 |
| 09:20:09 |
169.79 |
254 |
254 |
集合竞价 |
| 09:20:18 |
169.79 |
299 |
299 |
集合竞价 |
| 09:20:27 |
169.79 |
320 |
320 |
集合竞价 |
| 09:20:36 |
169.79 |
331 |
331 |
集合竞价 |
| 09:20:45 |
169.79 |
333 |
333 |
集合竞价 |
| 09:20:54 |
169.79 |
335 |
335 |
集合竞价 |
| 09:21:03 |
169.79 |
337 |
337 |
集合竞价 |
| 09:21:12 |
169.79 |
347 |
347 |
集合竞价 |
| 09:21:21 |
169.79 |
352 |
352 |
集合竞价 |
| 09:21:30 |
169.79 |
352 |
352 |
集合竞价 |
| 09:21:39 |
169.79 |
355 |
355 |
集合竞价 |
| 09:21:48 |
169.79 |
356 |
356 |
集合竞价 |
| 09:21:57 |
169.79 |
368 |
368 |
集合竞价 |
| 09:22:06 |
169.79 |
395 |
395 |
集合竞价 |
| 09:22:15 |
169.79 |
408 |
408 |
集合竞价 |
| 09:22:24 |
169.79 |
415 |
415 |
集合竞价 |
| 09:22:33 |
169.79 |
421 |
421 |
集合竞价 |
| 09:22:42 |
169.79 |
422 |
422 |
集合竞价 |
| 09:22:51 |
169.79 |
431 |
431 |
集合竞价 |
| 09:23:00 |
169.79 |
434 |
434 |
集合竞价 |
| 09:23:09 |
169.79 |
441 |
441 |
集合竞价 |
| 09:23:18 |
169.8 |
444 |
444 |
集合竞价 |
| 09:23:27 |
169.8 |
451 |
451 |
集合竞价 |
| 09:23:36 |
169.8 |
471 |
471 |
集合竞价 |
| 09:23:45 |
169.8 |
512 |
512 |
集合竞价 |
| 09:23:54 |
169.8 |
561 |
561 |
集合竞价 |
| 09:24:03 |
169.79 |
666 |
666 |
集合竞价 |
| 09:24:12 |
169.8 |
1030 |
1030 |
集合竞价 |
| 09:24:21 |
169.85 |
1196 |
1196 |
集合竞价 |
| 09:24:30 |
169.85 |
1265 |
1265 |
集合竞价 |
| 09:24:39 |
169.85 |
1363 |
1363 |
集合竞价 |
| 09:24:48 |
169.85 |
1448 |
1448 |
集合竞价 |
| 09:24:57 |
169.87 |
1630 |
1630 |
集合竞价 |
| 09:25:00 |
171.26 |
2636 |
4266 |
买入 |
| 09:30:00 |
171.27 |
973 |
5239 |
买入 |
| 09:30:03 |
170.75 |
1506 |
6745 |
卖出 |
| 09:30:06 |
171.24 |
843 |
7588 |
买入 |
| 09:30:09 |
170.8 |
448 |
8036 |
卖出 |
| 09:30:12 |
171.24 |
574 |
8610 |
买入 |
| 09:30:15 |
171 |
254 |
8864 |
卖出 |
| 09:30:18 |
171.02 |
77 |
8941 |
买入 |
| 09:30:21 |
170.8 |
125 |
9066 |
卖出 |
| 09:30:24 |
170.97 |
59 |
9125 |
买入 |
| 09:30:27 |
171 |
163 |
9288 |
买入 |
| 09:30:30 |
171 |
225 |
9513 |
买入 |
| 09:30:33 |
171 |
247 |
9760 |
卖出 |
| 09:30:36 |
170.98 |
97 |
9857 |
卖出 |
| 09:30:39 |
170.94 |
215 |
10072 |
卖出 |
| 09:30:42 |
170.83 |
114 |
10186 |
卖出 |
| 09:30:45 |
170.8 |
75 |
10261 |
卖出 |
| 09:30:48 |
170.82 |
70 |
10331 |
买入 |
| 09:30:51 |
170.8 |
67 |
10398 |
卖出 |
| 09:30:54 |
170.8 |
412 |
10810 |
买入 |
| 09:30:57 |
170.9 |
241 |
11051 |
买入 |
| 09:31:00 |
171.01 |
313 |
11364 |
买入 |
| 09:31:03 |
171.12 |
185 |
11549 |
买入 |
| 09:31:06 |
171.12 |
189 |
11738 |
卖出 |
| 09:31:09 |
171.23 |
817 |
12555 |
买入 |
| 09:31:12 |
171.55 |
416 |
12971 |
买入 |
| 09:31:15 |
171.6 |
155 |
13126 |
买入 |
| 09:31:18 |
171.64 |
187 |
13313 |
买入 |
| 09:31:21 |
171.69 |
147 |
13460 |
买入 |
| 09:31:24 |
171.77 |
110 |
13570 |
买入 |
| 09:31:27 |
171.71 |
179 |
13749 |
卖出 |
| 09:31:30 |
171.83 |
238 |
13987 |
买入 |
| 09:31:33 |
171.86 |
109 |
14096 |
买入 |
| 09:31:36 |
171.84 |
205 |
14301 |
卖出 |
| 09:31:39 |
171.86 |
303 |
14604 |
买入 |
| 09:31:42 |
171.69 |
445 |
15049 |
卖出 |
| 09:31:45 |
171.74 |
163 |
15212 |
买入 |
| 09:31:48 |
171.85 |
130 |
15342 |
买入 |
| 09:31:51 |
171.64 |
105 |
15447 |
卖出 |
| 09:31:54 |
171.77 |
238 |
15685 |
买入 |
| 09:31:57 |
171.74 |
130 |
15815 |
卖出 |
| 09:32:00 |
171.8 |
227 |
16042 |
买入 |
| 09:32:03 |
171.74 |
93 |
16135 |
卖出 |
| 09:32:06 |
171.77 |
60 |
16195 |
买入 |
| 09:32:09 |
171.69 |
161 |
16356 |
卖出 |
| 09:32:12 |
171.69 |
233 |
16589 |
买入 |
| 09:32:15 |
171.64 |
57 |
16646 |
卖出 |
| 09:32:18 |
171.69 |
87 |
16733 |
买入 |
| 09:32:21 |
171.6 |
138 |
16871 |
卖出 |
| 09:32:24 |
171.6 |
104 |
16975 |
买入 |
| 09:32:27 |
171.69 |
151 |
17126 |
买入 |
| 09:32:30 |
171.64 |
412 |
17538 |
卖出 |
| 09:32:33 |
171.78 |
107 |
17645 |
买入 |
| 09:32:36 |
171.8 |
96 |
17741 |
买入 |
| 09:32:39 |
171.78 |
51 |
17792 |
卖出 |
| 09:32:42 |
171.78 |
206 |
17998 |
买入 |
| 09:32:45 |
171.78 |
104 |
18102 |
买入 |
| 09:32:48 |
171.7 |
111 |
18213 |
卖出 |
| 09:32:51 |
171.78 |
205 |
18418 |
买入 |
| 09:32:54 |
171.78 |
240 |
18658 |
买入 |
| 09:32:57 |
171.78 |
250 |
18908 |
卖出 |
| 09:33:00 |
171.78 |
154 |
19062 |
卖出 |
| 09:33:03 |
171.78 |
220 |
19282 |
买入 |
| 09:33:06 |
171.78 |
122 |
19404 |
买入 |
| 09:33:09 |
171.78 |
148 |
19552 |
买入 |
| 09:33:12 |
171.73 |
113 |
19665 |
卖出 |
| 09:33:15 |
171.7 |
263 |
19928 |
卖出 |
| 09:33:18 |
171.65 |
55 |
19983 |
卖出 |
| 09:33:21 |
171.66 |
110 |
20093 |
买入 |
| 09:33:24 |
171.64 |
268 |
20361 |
买入 |
| 09:33:27 |
171.53 |
154 |
20515 |
卖出 |
| 09:33:30 |
171.52 |
43 |
20558 |
卖出 |
| 09:33:33 |
171.53 |
86 |
20644 |
买入 |
| 09:33:36 |
171.5 |
27 |
20671 |
卖出 |
| 09:33:39 |
171.5 |
146 |
20817 |
卖出 |
| 09:33:42 |
171.5 |
239 |
21056 |
买入 |
| 09:33:45 |
171.42 |
34 |
21090 |
卖出 |
| 09:33:48 |
171.36 |
62 |
21152 |
卖出 |
| 09:33:51 |
171.35 |
62 |
21214 |
卖出 |
| 09:33:54 |
171.3 |
56 |
21270 |
卖出 |
| 09:33:57 |
171.25 |
44 |
21314 |
卖出 |
| 09:34:00 |
171.28 |
46 |
21360 |
买入 |
| 09:34:03 |
171.2 |
54 |
21414 |
卖出 |
| 09:34:06 |
171.24 |
144 |
21558 |
买入 |
| 09:34:09 |
171.15 |
104 |
21662 |
卖出 |
| 09:34:12 |
171.15 |
66 |
21728 |
买入 |
| 09:34:15 |
171.03 |
45 |
21773 |
卖出 |
| 09:34:18 |
171.06 |
58 |
21831 |
买入 |
| 09:34:21 |
171.02 |
29 |
21860 |
卖出 |
| 09:34:24 |
171.01 |
33 |
21893 |
卖出 |
| 09:34:27 |
171 |
53 |
21946 |
卖出 |
| 09:34:30 |
171.02 |
151 |
22097 |
买入 |
| 09:34:33 |
170.93 |
184 |
22281 |
卖出 |
| 09:34:36 |
171.03 |
252 |
22533 |
买入 |
| 09:34:39 |
170.93 |
100 |
22633 |
卖出 |
| 09:34:42 |
170.93 |
85 |
22718 |
卖出 |
| 09:34:45 |
171 |
242 |
22960 |
买入 |
| 09:34:48 |
171 |
208 |
23168 |
卖出 |
| 09:34:51 |
171 |
155 |
23323 |
卖出 |
| 09:34:54 |
171 |
150 |
23473 |
卖出 |
| 09:34:57 |
171.01 |
92 |
23565 |
买入 |
| 09:35:00 |
171.07 |
85 |
23650 |
买入 |
| 09:35:03 |
171.24 |
170 |
23820 |
买入 |
| 09:35:06 |
171.24 |
112 |
23932 |
卖出 |
| 09:35:09 |
171.19 |
350 |
24282 |
卖出 |
| 09:35:12 |
171.02 |
124 |
24406 |
卖出 |
| 09:35:15 |
170.93 |
378 |
24784 |
卖出 |
| 09:35:18 |
170.78 |
115 |
24899 |
卖出 |
| 09:35:21 |
170.78 |
53 |
24952 |
买入 |
| 09:35:24 |
170.93 |
71 |
25023 |
买入 |
| 09:35:27 |
170.88 |
24 |
25047 |
卖出 |
| 09:35:30 |
170.77 |
94 |
25141 |
卖出 |
| 09:35:33 |
170.75 |
73 |
25214 |
卖出 |
| 09:35:36 |
170.75 |
63 |
25277 |
卖出 |
| 09:35:39 |
170.67 |
80 |
25357 |
卖出 |
| 09:35:42 |
170.71 |
144 |
25501 |
买入 |
| 09:35:45 |
170.71 |
168 |
25669 |
买入 |
| 09:35:48 |
170.66 |
149 |
25818 |
卖出 |
| 09:35:51 |
170.59 |
78 |
25896 |
卖出 |
| 09:35:54 |
170.53 |
35 |
25931 |
卖出 |
| 09:35:57 |
170.51 |
73 |
26004 |
卖出 |
| 09:36:00 |
170.51 |
41 |
26045 |
卖出 |
| 09:36:03 |
170.53 |
155 |
26200 |
买入 |
| 09:36:06 |
170.45 |
203 |
26403 |
卖出 |
| 09:36:09 |
170.66 |
92 |
26495 |
买入 |
| 09:36:12 |
170.67 |
71 |
26566 |
买入 |
| 09:36:15 |
170.49 |
127 |
26693 |
卖出 |
| 09:36:18 |
170.98 |
132 |
26825 |
买入 |
| 09:36:21 |
170.75 |
40 |
26865 |
卖出 |
| 09:36:24 |
170.75 |
51 |
26916 |
卖出 |
| 09:36:27 |
170.75 |
52 |
26968 |
卖出 |
| 09:36:30 |
170.71 |
56 |
27024 |
卖出 |
| 09:36:33 |
170.75 |
134 |
27158 |
卖出 |
| 09:36:36 |
170.75 |
67 |
27225 |
卖出 |
| 09:36:39 |
170.75 |
84 |
27309 |
买入 |
| 09:36:42 |
170.75 |
45 |
27354 |
卖出 |
| 09:36:45 |
170.81 |
58 |
27412 |
买入 |
| 09:36:48 |
170.99 |
67 |
27479 |
买入 |
| 09:36:51 |
170.94 |
41 |
27520 |
卖出 |
| 09:36:54 |
170.9 |
104 |
27624 |
卖出 |
| 09:36:57 |
170.85 |
62 |
27686 |
卖出 |
| 09:37:00 |
170.86 |
56 |
27742 |
买入 |
| 09:37:03 |
170.89 |
116 |
27858 |
买入 |
| 09:37:06 |
170.75 |
182 |
28040 |
卖出 |
| 09:37:09 |
170.58 |
409 |
28449 |
卖出 |
| 09:37:12 |
170.5 |
218 |
28667 |
卖出 |
| 09:37:15 |
170.48 |
148 |
28815 |
卖出 |
| 09:37:18 |
170.61 |
170 |
28985 |
买入 |
| 09:37:21 |
170.6 |
72 |
29057 |
卖出 |
| 09:37:24 |
170.6 |
84 |
29141 |
卖出 |
| 09:37:27 |
170.51 |
54 |
29195 |
卖出 |
| 09:37:30 |
170.55 |
35 |
29230 |
买入 |
| 09:37:33 |
170.51 |
68 |
29298 |
卖出 |
| 09:37:36 |
170.48 |
115 |
29413 |
卖出 |
| 09:37:39 |
170.47 |
91 |
29504 |
卖出 |
| 09:37:42 |
170.44 |
44 |
29548 |
卖出 |
| 09:37:45 |
170.44 |
44 |
29592 |
卖出 |
| 09:37:48 |
170.44 |
56 |
29648 |
卖出 |
| 09:37:51 |
170.41 |
104 |
29752 |
卖出 |
| 09:37:54 |
170.41 |
86 |
29838 |
卖出 |
| 09:37:57 |
170.45 |
144 |
29982 |
买入 |
| 09:38:00 |
170.44 |
69 |
30051 |
卖出 |
| 09:38:03 |
170.4 |
67 |
30118 |
卖出 |
| 09:38:06 |
170.3 |
55 |
30173 |
卖出 |
| 09:38:09 |
170.3 |
32 |
30205 |
卖出 |
| 09:38:12 |
170.26 |
43 |
30248 |
卖出 |
| 09:38:15 |
170.26 |
121 |
30369 |
卖出 |
| 09:38:18 |
170.2 |
76 |
30445 |
卖出 |
| 09:38:21 |
170.15 |
48 |
30493 |
卖出 |
| 09:38:24 |
170.12 |
34 |
30527 |
卖出 |
| 09:38:27 |
170.07 |
24 |
30551 |
卖出 |
| 09:38:30 |
170.09 |
48 |
30599 |
买入 |
| 09:38:33 |
170.2 |
86 |
30685 |
买入 |
| 09:38:36 |
170.1 |
140 |
30825 |
卖出 |
| 09:38:39 |
170.11 |
74 |
30899 |
买入 |
| 09:38:42 |
170.3 |
9 |
30908 |
买入 |
| 09:38:45 |
170.3 |
31 |
30939 |
买入 |
| 09:38:48 |
170.3 |
27 |
30966 |
卖出 |
| 09:38:51 |
170.37 |
86 |
31052 |
买入 |
| 09:38:54 |
170.37 |
32 |
31084 |
卖出 |
| 09:38:57 |
170.4 |
19 |
31103 |
买入 |
| 09:39:00 |
170.5 |
22 |
31125 |
买入 |
| 09:39:03 |
170.52 |
122 |
31247 |
买入 |
| 09:39:06 |
170.71 |
47 |
31294 |
买入 |
| 09:39:09 |
170.6 |
107 |
31401 |
卖出 |
| 09:39:12 |
170.66 |
28 |
31429 |
卖出 |
| 09:39:15 |
170.71 |
63 |
31492 |
买入 |
| 09:39:18 |
170.79 |
62 |
31554 |
买入 |
| 09:39:21 |
170.79 |
16 |
31570 |
买入 |
| 09:39:24 |
170.8 |
24 |
31594 |
买入 |
| 09:39:27 |
170.8 |
18 |
31612 |
卖出 |
| 09:39:30 |
170.88 |
35 |
31647 |
买入 |
| 09:39:33 |
170.8 |
39 |
31686 |
卖出 |
| 09:39:36 |
170.88 |
47 |
31733 |
买入 |
| 09:39:39 |
170.87 |
63 |
31796 |
卖出 |
| 09:39:42 |
170.88 |
51 |
31847 |
买入 |
| 09:39:45 |
170.89 |
78 |
31925 |
买入 |
| 09:39:48 |
170.89 |
25 |
31950 |
卖出 |
| 09:39:51 |
170.91 |
13 |
31963 |
买入 |
| 09:39:54 |
170.94 |
10 |
31973 |
买入 |
| 09:39:57 |
170.95 |
15 |
31988 |
买入 |
| 09:40:00 |
170.97 |
28 |
32016 |
买入 |
| 09:40:03 |
170.98 |
42 |
32058 |
买入 |
| 09:40:06 |
170.98 |
49 |
32107 |
买入 |
| 09:40:09 |
171 |
108 |
32215 |
买入 |
| 09:40:12 |
170.98 |
120 |
32335 |
卖出 |
| 09:40:15 |
170.98 |
53 |
32388 |
卖出 |
| 09:40:18 |
170.99 |
133 |
32521 |
买入 |
| 09:40:21 |
170.98 |
46 |
32567 |
卖出 |
| 09:40:24 |
171 |
36 |
32603 |
买入 |
| 09:40:27 |
170.99 |
87 |
32690 |
卖出 |
| 09:40:30 |
171 |
60 |
32750 |
买入 |
| 09:40:33 |
170.99 |
86 |
32836 |
买入 |
| 09:40:36 |
171.02 |
39 |
32875 |
买入 |
| 09:40:39 |
170.99 |
153 |
33028 |
卖出 |
| 09:40:42 |
170.92 |
81 |
33109 |
卖出 |
| 09:40:45 |
170.92 |
104 |
33213 |
买入 |
| 09:40:48 |
170.98 |
32 |
33245 |
买入 |
| 09:40:51 |
170.78 |
125 |
33370 |
卖出 |
| 09:40:54 |
170.79 |
55 |
33425 |
买入 |
| 09:40:57 |
170.76 |
36 |
33461 |
买入 |
| 09:41:00 |
170.66 |
14 |
33475 |
卖出 |
| 09:41:03 |
170.66 |
28 |
33503 |
卖出 |
| 09:41:06 |
170.71 |
61 |
33564 |
买入 |
| 09:41:09 |
170.65 |
79 |
33643 |
卖出 |
| 09:41:12 |
170.65 |
36 |
33679 |
买入 |
| 09:41:15 |
170.6 |
56 |
33735 |
卖出 |
| 09:41:18 |
170.6 |
10 |
33745 |
买入 |
| 09:41:21 |
170.6 |
46 |
33791 |
买入 |
| 09:41:24 |
170.57 |
72 |
33863 |
卖出 |
| 09:41:27 |
170.6 |
43 |
33906 |
买入 |
| 09:41:30 |
170.52 |
112 |
34018 |
卖出 |