金徽酒[603919]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:30 |
25.34 |
2 |
2 |
集合竞价 |
| 09:20:03 |
25.34 |
2 |
2 |
集合竞价 |
| 09:20:18 |
25.34 |
4 |
4 |
集合竞价 |
| 09:20:42 |
25.34 |
6 |
6 |
集合竞价 |
| 09:21:00 |
25.34 |
6 |
6 |
集合竞价 |
| 09:21:15 |
25.34 |
7 |
7 |
集合竞价 |
| 09:21:18 |
25.34 |
8 |
8 |
集合竞价 |
| 09:21:27 |
25.34 |
18 |
18 |
集合竞价 |
| 09:21:42 |
25.34 |
18 |
18 |
集合竞价 |
| 09:21:45 |
25.34 |
23 |
23 |
集合竞价 |
| 09:23:24 |
25.34 |
28 |
28 |
集合竞价 |
| 09:23:27 |
25.34 |
29 |
29 |
集合竞价 |
| 09:23:57 |
25.34 |
39 |
39 |
集合竞价 |
| 09:24:09 |
25.34 |
40 |
40 |
集合竞价 |
| 09:24:15 |
25.34 |
50 |
50 |
集合竞价 |
| 09:24:18 |
25.35 |
58 |
58 |
集合竞价 |
| 09:24:45 |
25.35 |
58 |
58 |
集合竞价 |
| 09:24:51 |
25.35 |
62 |
62 |
集合竞价 |
| 09:24:54 |
25.35 |
66 |
66 |
集合竞价 |
| 09:24:57 |
25.35 |
67 |
67 |
集合竞价 |
| 09:25:00 |
25.35 |
84 |
84 |
集合竞价 |
| 09:25:03 |
25.35 |
84 |
168 |
卖出 |
| 09:30:03 |
25.43 |
46 |
214 |
买入 |
| 09:30:06 |
25.5 |
34 |
248 |
买入 |
| 09:30:09 |
25.46 |
70 |
318 |
卖出 |
| 09:30:12 |
25.58 |
62 |
380 |
买入 |
| 09:30:15 |
25.5 |
72 |
452 |
买入 |
| 09:30:18 |
25.6 |
115 |
567 |
买入 |
| 09:30:21 |
25.6 |
49 |
616 |
买入 |
| 09:30:24 |
25.65 |
49 |
665 |
买入 |
| 09:30:27 |
25.66 |
26 |
691 |
买入 |
| 09:30:30 |
25.66 |
60 |
751 |
买入 |
| 09:30:33 |
25.68 |
53 |
804 |
买入 |
| 09:30:36 |
25.68 |
32 |
836 |
卖出 |
| 09:30:39 |
25.7 |
12 |
848 |
买入 |
| 09:30:42 |
25.74 |
180 |
1028 |
买入 |
| 09:30:45 |
25.77 |
136 |
1164 |
买入 |
| 09:30:48 |
25.75 |
113 |
1277 |
卖出 |
| 09:30:51 |
25.7 |
52 |
1329 |
卖出 |
| 09:30:54 |
25.76 |
257 |
1586 |
买入 |
| 09:30:57 |
25.75 |
31 |
1617 |
卖出 |
| 09:31:00 |
25.71 |
49 |
1666 |
卖出 |
| 09:31:03 |
25.71 |
113 |
1779 |
买入 |
| 09:31:06 |
25.82 |
93 |
1872 |
买入 |
| 09:31:09 |
25.83 |
141 |
2013 |
买入 |
| 09:31:12 |
25.82 |
58 |
2071 |
卖出 |
| 09:31:15 |
25.77 |
25 |
2096 |
卖出 |
| 09:31:18 |
25.76 |
126 |
2222 |
买入 |
| 09:31:21 |
25.8 |
31 |
2253 |
买入 |
| 09:31:24 |
25.79 |
26 |
2279 |
卖出 |
| 09:31:27 |
25.84 |
104 |
2383 |
买入 |
| 09:31:30 |
25.8 |
49 |
2432 |
买入 |
| 09:31:33 |
25.83 |
44 |
2476 |
买入 |
| 09:31:36 |
25.84 |
346 |
2822 |
买入 |
| 09:31:39 |
25.88 |
75 |
2897 |
买入 |
| 09:31:42 |
25.88 |
62 |
2959 |
买入 |
| 09:31:45 |
25.88 |
122 |
3081 |
卖出 |
| 09:31:48 |
25.85 |
31 |
3112 |
卖出 |
| 09:31:51 |
25.85 |
135 |
3247 |
买入 |
| 09:31:54 |
25.8 |
44 |
3291 |
卖出 |
| 09:31:57 |
25.75 |
17 |
3308 |
卖出 |
| 09:32:00 |
25.8 |
16 |
3324 |
买入 |
| 09:32:03 |
25.75 |
25 |
3349 |
卖出 |
| 09:32:06 |
25.77 |
106 |
3455 |
买入 |
| 09:32:09 |
25.81 |
65 |
3520 |
买入 |
| 09:32:12 |
25.8 |
46 |
3566 |
卖出 |
| 09:32:15 |
25.8 |
36 |
3602 |
卖出 |
| 09:32:18 |
25.84 |
58 |
3660 |
买入 |
| 09:32:21 |
25.82 |
16 |
3676 |
卖出 |
| 09:32:24 |
25.84 |
96 |
3772 |
买入 |
| 09:32:27 |
25.79 |
29 |
3801 |
卖出 |
| 09:32:30 |
25.8 |
24 |
3825 |
买入 |
| 09:32:33 |
25.8 |
62 |
3887 |
买入 |
| 09:32:36 |
25.77 |
35 |
3922 |
卖出 |
| 09:32:39 |
25.79 |
40 |
3962 |
买入 |
| 09:32:42 |
25.8 |
35 |
3997 |
买入 |
| 09:32:45 |
25.81 |
5 |
4002 |
买入 |
| 09:32:48 |
25.8 |
19 |
4021 |
卖出 |
| 09:32:51 |
25.8 |
5 |
4026 |
买入 |
| 09:32:54 |
25.81 |
31 |
4057 |
买入 |
| 09:32:57 |
25.81 |
40 |
4097 |
买入 |
| 09:33:00 |
25.83 |
72 |
4169 |
买入 |
| 09:33:03 |
25.82 |
108 |
4277 |
卖出 |
| 09:33:06 |
25.8 |
102 |
4379 |
卖出 |
| 09:33:09 |
25.75 |
81 |
4460 |
卖出 |
| 09:33:12 |
25.77 |
98 |
4558 |
买入 |
| 09:33:15 |
25.74 |
106 |
4664 |
卖出 |
| 09:33:18 |
25.78 |
53 |
4717 |
买入 |
| 09:33:21 |
25.73 |
18 |
4735 |
卖出 |
| 09:33:24 |
25.75 |
1 |
4736 |
买入 |
| 09:33:27 |
25.72 |
37 |
4773 |
卖出 |
| 09:33:30 |
25.71 |
46 |
4819 |
卖出 |
| 09:33:33 |
25.7 |
85 |
4904 |
卖出 |
| 09:33:36 |
25.7 |
18 |
4922 |
卖出 |
| 09:33:39 |
25.66 |
4 |
4926 |
卖出 |
| 09:33:42 |
25.66 |
10 |
4936 |
卖出 |
| 09:33:45 |
25.67 |
12 |
4948 |
买入 |
| 09:33:48 |
25.65 |
2 |
4950 |
卖出 |
| 09:33:51 |
25.65 |
7 |
4957 |
买入 |
| 09:33:54 |
25.65 |
21 |
4978 |
买入 |
| 09:33:57 |
25.65 |
28 |
5006 |
买入 |
| 09:34:00 |
25.63 |
25 |
5031 |
卖出 |
| 09:34:03 |
25.67 |
36 |
5067 |
买入 |
| 09:34:06 |
25.69 |
11 |
5078 |
买入 |
| 09:34:09 |
25.67 |
1 |
5079 |
卖出 |
| 09:34:12 |
25.69 |
26 |
5105 |
买入 |
| 09:34:15 |
25.7 |
41 |
5146 |
买入 |
| 09:34:18 |
25.7 |
12 |
5158 |
买入 |
| 09:34:21 |
25.7 |
44 |
5202 |
买入 |
| 09:34:24 |
25.71 |
12 |
5214 |
买入 |
| 09:34:27 |
25.71 |
1 |
5215 |
买入 |
| 09:34:30 |
25.69 |
29 |
5244 |
卖出 |
| 09:34:33 |
25.7 |
48 |
5292 |
买入 |
| 09:34:36 |
25.69 |
25 |
5317 |
卖出 |
| 09:34:39 |
25.71 |
58 |
5375 |
买入 |
| 09:34:42 |
25.7 |
22 |
5397 |
卖出 |
| 09:34:45 |
25.71 |
4 |
5401 |
买入 |
| 09:34:48 |
25.7 |
44 |
5445 |
卖出 |
| 09:34:51 |
25.76 |
14 |
5459 |
买入 |
| 09:34:54 |
25.72 |
11 |
5470 |
卖出 |
| 09:34:57 |
25.75 |
2 |
5472 |
买入 |
| 09:35:00 |
25.76 |
21 |
5493 |
买入 |
| 09:35:03 |
25.73 |
35 |
5528 |
卖出 |
| 09:35:06 |
25.71 |
100 |
5628 |
卖出 |
| 09:35:09 |
25.68 |
119 |
5747 |
卖出 |
| 09:35:12 |
25.66 |
137 |
5884 |
卖出 |
| 09:35:15 |
25.69 |
35 |
5919 |
买入 |
| 09:35:18 |
25.61 |
25 |
5944 |
卖出 |
| 09:35:21 |
25.69 |
46 |
5990 |
买入 |
| 09:35:24 |
25.7 |
58 |
6048 |
买入 |
| 09:35:27 |
25.7 |
10 |
6058 |
买入 |
| 09:35:30 |
25.68 |
12 |
6070 |
卖出 |
| 09:35:33 |
25.71 |
17 |
6087 |
买入 |
| 09:35:36 |
25.72 |
32 |
6119 |
买入 |
| 09:35:39 |
25.71 |
4 |
6123 |
买入 |
| 09:35:42 |
25.72 |
27 |
6150 |
买入 |
| 09:35:45 |
25.71 |
12 |
6162 |
卖出 |
| 09:35:48 |
25.73 |
1 |
6163 |
买入 |
| 09:35:51 |
25.74 |
28 |
6191 |
买入 |
| 09:35:54 |
25.73 |
29 |
6220 |
卖出 |
| 09:35:57 |
25.73 |
19 |
6239 |
卖出 |
| 09:36:00 |
25.72 |
23 |
6262 |
卖出 |
| 09:36:03 |
25.73 |
48 |
6310 |
买入 |
| 09:36:06 |
25.71 |
14 |
6324 |
卖出 |
| 09:36:09 |
25.69 |
25 |
6349 |
卖出 |
| 09:36:12 |
25.68 |
48 |
6397 |
卖出 |
| 09:36:15 |
25.69 |
15 |
6412 |
买入 |
| 09:36:18 |
25.69 |
29 |
6441 |
买入 |
| 09:36:21 |
25.7 |
35 |
6476 |
买入 |
| 09:36:24 |
25.71 |
15 |
6491 |
买入 |
| 09:36:27 |
25.7 |
19 |
6510 |
卖出 |
| 09:36:30 |
25.7 |
33 |
6543 |
卖出 |
| 09:36:33 |
25.7 |
12 |
6555 |
买入 |
| 09:36:36 |
25.67 |
29 |
6584 |
卖出 |
| 09:36:39 |
25.67 |
11 |
6595 |
卖出 |
| 09:36:42 |
25.67 |
7 |
6602 |
卖出 |
| 09:36:45 |
25.67 |
38 |
6640 |
买入 |
| 09:36:48 |
25.67 |
50 |
6690 |
买入 |
| 09:36:51 |
25.66 |
16 |
6706 |
卖出 |
| 09:36:54 |
25.63 |
75 |
6781 |
卖出 |
| 09:36:57 |
25.63 |
10 |
6791 |
卖出 |
| 09:37:00 |
25.62 |
14 |
6805 |
卖出 |
| 09:37:03 |
25.64 |
12 |
6817 |
买入 |
| 09:37:06 |
25.6 |
170 |
6987 |
卖出 |
| 09:37:09 |
25.6 |
27 |
7014 |
卖出 |
| 09:37:12 |
25.6 |
155 |
7169 |
卖出 |
| 09:37:15 |
25.6 |
189 |
7358 |
买入 |
| 09:37:18 |
25.62 |
22 |
7380 |
买入 |
| 09:37:21 |
25.6 |
34 |
7414 |
买入 |
| 09:37:24 |
25.57 |
10 |
7424 |
卖出 |
| 09:37:27 |
25.59 |
11 |
7435 |
卖出 |
| 09:37:30 |
25.57 |
31 |
7466 |
卖出 |
| 09:37:33 |
25.6 |
39 |
7505 |
买入 |
| 09:37:36 |
25.55 |
14 |
7519 |
卖出 |
| 09:37:39 |
25.57 |
38 |
7557 |
买入 |
| 09:37:42 |
25.56 |
10 |
7567 |
卖出 |
| 09:37:45 |
25.63 |
547 |
8114 |
买入 |
| 09:37:48 |
25.63 |
35 |
8149 |
买入 |
| 09:37:51 |
25.61 |
114 |
8263 |
卖出 |
| 09:37:54 |
25.61 |
29 |
8292 |
卖出 |
| 09:37:57 |
25.6 |
2 |
8294 |
卖出 |
| 09:38:00 |
25.59 |
25 |
8319 |
卖出 |
| 09:38:03 |
25.6 |
53 |
8372 |
买入 |
| 09:38:06 |
25.6 |
7 |
8379 |
卖出 |
| 09:38:12 |
25.6 |
49 |
8428 |
买入 |
| 09:38:15 |
25.61 |
9 |
8437 |
买入 |
| 09:38:18 |
25.58 |
10 |
8447 |
卖出 |
| 09:38:21 |
25.6 |
11 |
8458 |
买入 |
| 09:38:27 |
25.6 |
30 |
8488 |
买入 |
| 09:38:33 |
25.6 |
11 |
8499 |
卖出 |
| 09:38:36 |
25.58 |
19 |
8518 |
卖出 |
| 09:38:39 |
25.58 |
4 |
8522 |
卖出 |
| 09:38:42 |
25.58 |
2 |
8524 |
买入 |
| 09:38:45 |
25.58 |
2 |
8526 |
卖出 |
| 09:38:48 |
25.59 |
5 |
8531 |
买入 |
| 09:38:51 |
25.6 |
6 |
8537 |
买入 |
| 09:38:54 |
25.61 |
2 |
8539 |
买入 |
| 09:38:57 |
25.59 |
2 |
8541 |
卖出 |
| 09:39:00 |
25.6 |
18 |
8559 |
买入 |
| 09:39:03 |
25.61 |
161 |
8720 |
买入 |
| 09:39:06 |
25.61 |
6 |
8726 |
买入 |
| 09:39:09 |
25.62 |
3 |
8729 |
买入 |
| 09:39:12 |
25.63 |
2 |
8731 |
买入 |
| 09:39:15 |
25.61 |
21 |
8752 |
卖出 |
| 09:39:18 |
25.58 |
69 |
8821 |
卖出 |
| 09:39:21 |
25.59 |
21 |
8842 |
买入 |
| 09:39:24 |
25.56 |
61 |
8903 |
卖出 |
| 09:39:27 |
25.57 |
34 |
8937 |
买入 |
| 09:39:30 |
25.55 |
67 |
9004 |
卖出 |
| 09:39:33 |
25.55 |
110 |
9114 |
买入 |
| 09:39:36 |
25.53 |
58 |
9172 |
卖出 |
| 09:39:42 |
25.58 |
5 |
9177 |
买入 |
| 09:39:45 |
25.57 |
9 |
9186 |
买入 |
| 09:39:48 |
25.56 |
7 |
9193 |
卖出 |
| 09:39:51 |
25.57 |
3 |
9196 |
买入 |
| 09:39:54 |
25.55 |
23 |
9219 |
卖出 |
| 09:39:57 |
25.55 |
10 |
9229 |
卖出 |
| 09:40:00 |
25.54 |
25 |
9254 |
卖出 |
| 09:40:03 |
25.55 |
5 |
9259 |
卖出 |
| 09:40:06 |
25.54 |
12 |
9271 |
卖出 |
| 09:40:09 |
25.55 |
11 |
9282 |
买入 |
| 09:40:12 |
25.55 |
11 |
9293 |
卖出 |
| 09:40:15 |
25.56 |
65 |
9358 |
买入 |
| 09:40:18 |
25.58 |
16 |
9374 |
买入 |
| 09:40:21 |
25.61 |
3 |
9377 |
买入 |
| 09:40:24 |
25.61 |
10 |
9387 |
买入 |
| 09:40:27 |
25.61 |
3 |
9390 |
买入 |
| 09:40:30 |
25.63 |
6 |
9396 |
买入 |
| 09:40:33 |
25.62 |
5 |
9401 |
买入 |
| 09:40:36 |
25.62 |
1 |
9402 |
买入 |
| 09:40:39 |
25.62 |
44 |
9446 |
卖出 |
| 09:40:42 |
25.62 |
9 |
9455 |
卖出 |
| 09:40:45 |
25.61 |
91 |
9546 |
卖出 |
| 09:40:48 |
25.61 |
33 |
9579 |
买入 |
| 09:40:51 |
25.61 |
51 |
9630 |
买入 |
| 09:40:54 |
25.6 |
17 |
9647 |
卖出 |
| 09:40:57 |
25.6 |
6 |
9653 |
买入 |
| 09:41:00 |
25.6 |
10 |
9663 |
买入 |
| 09:41:03 |
25.59 |
6 |
9669 |
卖出 |
| 09:41:06 |
25.6 |
39 |
9708 |
买入 |
| 09:41:09 |
25.59 |
13 |
9721 |
卖出 |
| 09:41:12 |
25.6 |
31 |
9752 |
买入 |
| 09:41:15 |
25.6 |
57 |
9809 |
买入 |
| 09:41:18 |
25.59 |
15 |
9824 |
卖出 |
| 09:41:21 |
25.6 |
6 |
9830 |
买入 |
| 09:41:24 |
25.59 |
19 |
9849 |
买入 |
| 09:41:30 |
25.58 |
1 |
9850 |
卖出 |
| 09:41:36 |
25.6 |
22 |
9872 |
买入 |
| 09:41:39 |
25.6 |
4 |
9876 |
买入 |
| 09:41:42 |
25.6 |
12 |
9888 |
买入 |
| 09:41:45 |
25.59 |
27 |
9915 |
卖出 |
| 09:41:48 |
25.58 |
54 |
9969 |
卖出 |
| 09:41:51 |
25.58 |
43 |
10012 |
卖出 |
| 09:41:54 |
25.58 |
18 |
10030 |
买入 |
| 09:41:57 |
25.58 |
31 |
10061 |
买入 |
| 09:42:00 |
25.58 |
3 |
10064 |
买入 |
| 09:42:03 |
25.57 |
1 |
10065 |
卖出 |
| 09:42:06 |
25.55 |
13 |
10078 |
卖出 |
| 09:42:09 |
25.55 |
60 |
10138 |
卖出 |
| 09:42:12 |
25.55 |
8 |
10146 |
买入 |
| 09:42:15 |
25.55 |
3 |
10149 |
买入 |
| 09:42:18 |
25.55 |
3 |
10152 |
买入 |
| 09:42:21 |
25.54 |
7 |
10159 |
卖出 |
| 09:42:24 |
25.54 |
34 |
10193 |
卖出 |
| 09:42:27 |
25.54 |
52 |
10245 |
买入 |
| 09:42:30 |
25.53 |
5 |
10250 |
卖出 |
| 09:42:33 |
25.52 |
15 |
10265 |
卖出 |
| 09:42:36 |
25.52 |
27 |
10292 |
卖出 |
| 09:42:39 |
25.51 |
24 |
10316 |
卖出 |
| 09:42:42 |
25.52 |
24 |
10340 |
买入 |
| 09:42:45 |
25.52 |
2 |
10342 |
买入 |
| 09:42:48 |
25.52 |
13 |
10355 |
买入 |
| 09:42:51 |
25.52 |
15 |
10370 |
买入 |
| 09:42:54 |
25.52 |
10 |
10380 |
买入 |
| 09:42:57 |
25.52 |
27 |
10407 |
买入 |
| 09:43:00 |
25.52 |
49 |
10456 |
买入 |
| 09:43:03 |
25.51 |
31 |
10487 |
卖出 |
| 09:43:06 |
25.52 |
87 |
10574 |
买入 |
| 09:43:12 |
25.52 |
4 |
10578 |
卖出 |
| 09:43:15 |
25.55 |
19 |
10597 |
买入 |
| 09:43:18 |
25.55 |
3 |
10600 |
买入 |
| 09:43:21 |
25.52 |
26 |
10626 |
卖出 |
| 09:43:24 |
25.52 |
7 |
10633 |
买入 |
| 09:43:27 |
25.52 |
2 |
10635 |
买入 |
| 09:43:30 |
25.52 |
21 |
10656 |
买入 |
| 09:43:33 |
25.54 |
1 |
10657 |
买入 |
| 09:43:36 |
25.55 |
3 |
10660 |
买入 |
| 09:43:39 |
25.54 |
1 |
10661 |
卖出 |
| 09:43:42 |
25.55 |
5 |
10666 |
买入 |
| 09:43:45 |
25.54 |
8 |
10674 |
卖出 |
| 09:43:51 |
25.55 |
2 |
10676 |
买入 |
| 09:43:54 |
25.57 |
1 |
10677 |
买入 |
| 09:43:57 |
25.55 |
1 |
10678 |
卖出 |
| 09:44:06 |
25.57 |
10 |
10688 |
买入 |
| 09:44:15 |
25.58 |
3 |
10691 |
卖出 |
| 09:44:18 |
25.59 |
17 |
10708 |
买入 |
| 09:44:24 |
25.56 |
203 |
10911 |
卖出 |
| 09:44:27 |
25.52 |
162 |
11073 |
卖出 |
| 09:44:30 |
25.54 |
26 |
11099 |
买入 |
| 09:44:33 |
25.53 |
2 |
11101 |
卖出 |