股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
五 粮 液(000858)大单追踪
成交时间 | 成交价格 | 成交额(万) | 成交量(手) | 大单性质 | 涨跌额 | 涨跌幅 |
---|---|---|---|---|---|---|
09:50:18 | 182.50 | 379 | 208 | 卖盘 | 2.10 | 1.16% |
09:50:09 | 182.53 | 125 | 69 | 买盘 | 2.13 | 1.18% |
09:50:06 | 182.50 | 156 | 86 | 卖盘 | 2.10 | 1.16% |
09:50:03 | 182.52 | 302 | 166 | 其他 | 2.12 | 1.18% |
09:49:57 | 182.51 | 208 | 114 | 买盘 | 2.11 | 1.17% |
09:49:54 | 182.50 | 191 | 105 | 买盘 | 2.10 | 1.16% |
09:49:51 | 182.50 | 155 | 85 | 买盘 | 2.10 | 1.16% |
09:49:48 | 182.45 | 129 | 71 | 卖盘 | 2.05 | 1.14% |
09:49:45 | 182.50 | 105 | 58 | 卖盘 | 2.10 | 1.16% |
09:49:39 | 182.45 | 178 | 98 | 买盘 | 2.05 | 1.14% |
09:49:33 | 182.42 | 100 | 55 | 卖盘 | 2.02 | 1.12% |
09:49:30 | 182.45 | 282 | 155 | 卖盘 | 2.05 | 1.14% |
09:49:15 | 182.59 | 107 | 59 | 其他 | 2.19 | 1.21% |
09:49:12 | 182.45 | 438 | 240 | 卖盘 | 2.05 | 1.14% |
09:49:06 | 183.00 | 552 | 302 | 卖盘 | 2.60 | 1.44% |
09:49:03 | 183.04 | 139 | 76 | 买盘 | 2.64 | 1.46% |
09:49:00 | 183.05 | 139 | 76 | 买盘 | 2.65 | 1.47% |
09:48:57 | 183.05 | 380 | 208 | 卖盘 | 2.65 | 1.47% |
09:48:48 | 183.05 | 157 | 86 | 买盘 | 2.65 | 1.47% |
09:48:45 | 183.04 | 126 | 69 | 卖盘 | 2.64 | 1.46% |
09:48:39 | 183.04 | 514 | 281 | 卖盘 | 2.64 | 1.46% |
09:48:30 | 183.05 | 186 | 102 | 买盘 | 2.65 | 1.47% |
09:48:27 | 183.03 | 360 | 197 | 卖盘 | 2.63 | 1.46% |
09:48:21 | 183.06 | 195 | 107 | 买盘 | 2.66 | 1.47% |
09:48:18 | 183.00 | 102 | 56 | 卖盘 | 2.60 | 1.44% |
09:48:15 | 183.00 | 206 | 113 | 卖盘 | 2.60 | 1.44% |
09:48:12 | 183.00 | 144 | 79 | 卖盘 | 2.60 | 1.44% |
09:48:09 | 183.00 | 688 | 376 | 买盘 | 2.60 | 1.44% |
09:48:06 | 183.00 | 671 | 367 | 买盘 | 2.60 | 1.44% |
09:48:03 | 183.00 | 413 | 226 | 买盘 | 2.60 | 1.44% |
09:48:00 | 183.00 | 1079 | 590 | 买盘 | 2.60 | 1.44% |
09:47:57 | 182.99 | 278 | 152 | 卖盘 | 2.59 | 1.44% |
09:47:54 | 182.99 | 658 | 360 | 买盘 | 2.59 | 1.44% |
09:47:51 | 182.91 | 126 | 69 | 买盘 | 2.51 | 1.39% |
09:47:48 | 182.89 | 113 | 62 | 其他 | 2.49 | 1.38% |
09:47:45 | 182.88 | 171 | 94 | 买盘 | 2.48 | 1.37% |
09:47:42 | 182.88 | 157 | 86 | 买盘 | 2.48 | 1.37% |
09:47:36 | 182.84 | 259 | 142 | 买盘 | 2.44 | 1.35% |
09:47:33 | 182.80 | 345 | 189 | 买盘 | 2.40 | 1.33% |
09:47:30 | 182.80 | 265 | 145 | 买盘 | 2.40 | 1.33% |
09:47:24 | 182.73 | 202 | 111 | 买盘 | 2.33 | 1.29% |
09:47:18 | 182.70 | 650 | 356 | 买盘 | 2.30 | 1.27% |
09:47:15 | 182.52 | 602 | 330 | 买盘 | 2.12 | 1.18% |
09:47:09 | 182.40 | 158 | 87 | 卖盘 | 2.00 | 1.11% |
09:47:03 | 182.38 | 206 | 113 | 买盘 | 1.98 | 1.10% |
09:46:57 | 182.22 | 335 | 184 | 买盘 | 1.82 | 1.01% |
09:46:51 | 182.18 | 253 | 139 | 买盘 | 1.78 | 0.99% |
09:46:48 | 182.17 | 174 | 96 | 卖盘 | 1.77 | 0.98% |
09:46:45 | 182.17 | 220 | 121 | 买盘 | 1.77 | 0.98% |
09:46:36 | 182.17 | 138 | 76 | 买盘 | 1.77 | 0.98% |
09:46:30 | 182.16 | 165 | 91 | 买盘 | 1.76 | 0.98% |
09:46:27 | 182.10 | 125 | 69 | 卖盘 | 1.70 | 0.94% |
09:46:24 | 182.20 | 482 | 265 | 买盘 | 1.80 | 1.00% |
09:46:21 | 182.17 | 100 | 55 | 买盘 | 1.77 | 0.98% |
09:46:18 | 182.14 | 176 | 97 | 卖盘 | 1.74 | 0.96% |
09:46:12 | 182.10 | 138 | 76 | 卖盘 | 1.70 | 0.94% |
09:46:03 | 182.09 | 122 | 67 | 买盘 | 1.69 | 0.94% |
09:46:00 | 182.09 | 147 | 81 | 买盘 | 1.69 | 0.94% |
09:45:51 | 182.03 | 141 | 78 | 其他 | 1.63 | 0.90% |
09:45:39 | 182.05 | 174 | 96 | 买盘 | 1.65 | 0.91% |
09:45:36 | 182.02 | 103 | 57 | 卖盘 | 1.62 | 0.90% |
09:45:33 | 182.03 | 145 | 80 | 买盘 | 1.63 | 0.90% |
09:45:24 | 182.01 | 116 | 64 | 买盘 | 1.61 | 0.89% |
09:45:18 | 182.00 | 396 | 218 | 买盘 | 1.60 | 0.89% |
09:44:57 | 181.96 | 361 | 199 | 买盘 | 1.56 | 0.86% |
09:44:48 | 181.70 | 183 | 101 | 卖盘 | 1.30 | 0.72% |
09:44:39 | 181.75 | 107 | 59 | 其他 | 1.35 | 0.75% |
09:44:33 | 181.70 | 227 | 125 | 买盘 | 1.30 | 0.72% |
09:43:54 | 181.61 | 114 | 63 | 卖盘 | 1.21 | 0.67% |
09:43:51 | 181.64 | 145 | 80 | 买盘 | 1.24 | 0.69% |
09:43:36 | 181.70 | 108 | 60 | 买盘 | 1.30 | 0.72% |
09:43:30 | 181.71 | 116 | 64 | 卖盘 | 1.31 | 0.73% |
09:43:09 | 181.77 | 232 | 128 | 其他 | 1.37 | 0.76% |
09:43:03 | 181.71 | 277 | 153 | 卖盘 | 1.31 | 0.73% |
09:43:00 | 181.74 | 181 | 100 | 其他 | 1.34 | 0.74% |
09:42:57 | 181.77 | 109 | 60 | 其他 | 1.37 | 0.76% |
09:42:54 | 181.70 | 292 | 161 | 卖盘 | 1.30 | 0.72% |
09:42:45 | 181.77 | 145 | 80 | 卖盘 | 1.37 | 0.76% |
09:42:30 | 181.80 | 136 | 75 | 卖盘 | 1.40 | 0.78% |
09:42:24 | 181.80 | 170 | 94 | 卖盘 | 1.40 | 0.78% |
09:42:12 | 181.96 | 101 | 56 | 买盘 | 1.56 | 0.86% |
09:42:09 | 181.96 | 140 | 77 | 卖盘 | 1.56 | 0.86% |
09:42:06 | 182.05 | 158 | 87 | 买盘 | 1.65 | 0.91% |
09:42:03 | 182.06 | 220 | 121 | 买盘 | 1.66 | 0.92% |
09:42:00 | 182.06 | 644 | 354 | 其他 | 1.66 | 0.92% |
09:41:54 | 182.08 | 340 | 187 | 其他 | 1.68 | 0.93% |
09:41:48 | 182.06 | 302 | 166 | 卖盘 | 1.66 | 0.92% |
09:41:42 | 182.08 | 213 | 117 | 买盘 | 1.68 | 0.93% |
09:41:33 | 182.08 | 216 | 119 | 卖盘 | 1.68 | 0.93% |
09:41:24 | 182.09 | 142 | 78 | 卖盘 | 1.69 | 0.94% |
09:41:21 | 182.09 | 131 | 72 | 买盘 | 1.69 | 0.94% |
09:41:15 | 182.10 | 131 | 72 | 买盘 | 1.70 | 0.94% |
09:41:12 | 182.06 | 176 | 97 | 卖盘 | 1.66 | 0.92% |
09:41:09 | 182.10 | 293 | 161 | 卖盘 | 1.70 | 0.94% |
09:41:00 | 182.07 | 154 | 85 | 卖盘 | 1.67 | 0.93% |
09:40:57 | 182.10 | 300 | 165 | 买盘 | 1.70 | 0.94% |
09:40:54 | 182.10 | 152 | 84 | 买盘 | 1.70 | 0.94% |
09:40:51 | 182.08 | 249 | 137 | 买盘 | 1.68 | 0.93% |
09:40:45 | 182.06 | 103 | 57 | 卖盘 | 1.66 | 0.92% |
09:40:39 | 182.07 | 353 | 194 | 其他 | 1.67 | 0.93% |
09:40:36 | 182.20 | 214 | 118 | 买盘 | 1.80 | 1.00% |
09:40:33 | 182.08 | 158 | 87 | 卖盘 | 1.68 | 0.93% |
09:40:30 | 182.11 | 167 | 92 | 卖盘 | 1.71 | 0.95% |
09:40:18 | 182.11 | 280 | 154 | 买盘 | 1.71 | 0.95% |
09:40:15 | 182.06 | 178 | 98 | 买盘 | 1.66 | 0.92% |
09:40:12 | 182.02 | 362 | 199 | 买盘 | 1.62 | 0.90% |
09:40:09 | 181.99 | 423 | 233 | 买盘 | 1.59 | 0.88% |
09:40:06 | 181.86 | 1115 | 613 | 其他 | 1.46 | 0.81% |
09:40:03 | 181.93 | 107 | 59 | 其他 | 1.53 | 0.85% |
09:40:00 | 181.81 | 100 | 55 | 卖盘 | 1.41 | 0.78% |
09:39:57 | 181.93 | 510 | 281 | 买盘 | 1.53 | 0.85% |
09:39:54 | 181.80 | 501 | 276 | 买盘 | 1.40 | 0.78% |
09:39:48 | 181.60 | 506 | 279 | 买盘 | 1.20 | 0.67% |
09:39:45 | 181.58 | 145 | 80 | 买盘 | 1.18 | 0.65% |
09:39:39 | 181.48 | 174 | 96 | 其他 | 1.08 | 0.60% |
09:39:33 | 181.40 | 215 | 119 | 卖盘 | 1.00 | 0.55% |
09:39:30 | 181.41 | 105 | 58 | 卖盘 | 1.01 | 0.56% |
09:39:21 | 181.46 | 117 | 65 | 卖盘 | 1.06 | 0.59% |
09:39:12 | 181.46 | 148 | 82 | 买盘 | 1.06 | 0.59% |
09:38:51 | 181.50 | 105 | 58 | 买盘 | 1.10 | 0.61% |
09:38:48 | 181.50 | 130 | 72 | 其他 | 1.10 | 0.61% |
09:38:45 | 181.53 | 101 | 56 | 其他 | 1.13 | 0.63% |
09:38:42 | 181.58 | 333 | 184 | 卖盘 | 1.18 | 0.65% |
09:38:39 | 181.59 | 256 | 141 | 买盘 | 1.19 | 0.66% |
09:38:36 | 181.58 | 167 | 92 | 买盘 | 1.18 | 0.65% |
09:38:33 | 181.55 | 1227 | 676 | 买盘 | 1.15 | 0.64% |
09:37:45 | 180.99 | 331 | 183 | 卖盘 | 0.59 | 0.33% |
09:37:42 | 181.00 | 257 | 142 | 买盘 | 0.60 | 0.33% |
09:37:33 | 180.91 | 124 | 69 | 卖盘 | 0.51 | 0.28% |
09:37:21 | 180.96 | 184 | 102 | 买盘 | 0.56 | 0.31% |
09:37:18 | 180.90 | 126 | 70 | 卖盘 | 0.50 | 0.28% |
09:37:09 | 180.90 | 128 | 71 | 卖盘 | 0.50 | 0.28% |
09:36:51 | 180.98 | 133 | 74 | 买盘 | 0.58 | 0.32% |
09:36:48 | 180.98 | 128 | 71 | 买盘 | 0.58 | 0.32% |
09:36:45 | 180.99 | 141 | 78 | 买盘 | 0.59 | 0.33% |
09:36:36 | 180.98 | 177 | 98 | 买盘 | 0.58 | 0.32% |
09:36:33 | 180.89 | 115 | 64 | 其他 | 0.49 | 0.27% |
09:36:27 | 180.93 | 115 | 64 | 卖盘 | 0.53 | 0.29% |
09:36:21 | 180.98 | 895 | 496 | 买盘 | 0.58 | 0.32% |
09:35:36 | 180.40 | 147 | 82 | 买盘 | 0.00 | 0.00% |
09:35:24 | 180.22 | 133 | 74 | 卖盘 | -0.18 | -0.10% |
09:35:09 | 180.24 | 630 | 350 | 买盘 | -0.16 | -0.09% |
09:34:30 | 180.18 | 217 | 121 | 其他 | -0.22 | -0.12% |
09:34:18 | 180.41 | 277 | 154 | 买盘 | 0.01 | 0.01% |
09:34:12 | 180.01 | 169 | 94 | 卖盘 | -0.39 | -0.22% |
09:34:06 | 180.43 | 111 | 62 | 买盘 | 0.03 | 0.02% |
09:34:03 | 180.01 | 255 | 142 | 卖盘 | -0.39 | -0.22% |
09:34:00 | 180.10 | 115 | 64 | 其他 | -0.30 | -0.17% |
09:33:57 | 180.50 | 104 | 58 | 其他 | 0.10 | 0.06% |
09:33:51 | 180.36 | 176 | 98 | 其他 | -0.04 | -0.02% |
09:33:48 | 180.19 | 1604 | 891 | 卖盘 | -0.21 | -0.12% |
09:33:18 | 180.30 | 320 | 178 | 买盘 | -0.10 | -0.06% |
09:33:15 | 180.20 | 149 | 83 | 卖盘 | -0.20 | -0.11% |
09:33:09 | 180.21 | 229 | 127 | 卖盘 | -0.19 | -0.11% |
09:33:06 | 180.40 | 265 | 147 | 卖盘 | 0.00 | 0.00% |
09:33:03 | 180.60 | 220 | 122 | 卖盘 | 0.20 | 0.11% |
09:33:00 | 180.73 | 1332 | 737 | 卖盘 | 0.33 | 0.18% |
09:32:24 | 180.72 | 399 | 221 | 买盘 | 0.32 | 0.18% |
09:32:21 | 180.69 | 177 | 98 | 卖盘 | 0.29 | 0.16% |
09:32:12 | 180.71 | 182 | 101 | 卖盘 | 0.31 | 0.17% |
09:32:09 | 181.01 | 269 | 149 | 买盘 | 0.61 | 0.34% |
09:32:06 | 181.00 | 155 | 86 | 卖盘 | 0.60 | 0.33% |
09:32:03 | 181.02 | 193 | 107 | 卖盘 | 0.62 | 0.34% |
09:32:00 | 181.11 | 1508 | 830 | 卖盘 | 0.71 | 0.39% |
09:31:30 | 181.59 | 167 | 92 | 卖盘 | 1.19 | 0.66% |
09:31:24 | 181.78 | 120 | 66 | 买盘 | 1.38 | 0.76% |
09:31:21 | 181.59 | 219 | 121 | 买盘 | 1.19 | 0.66% |
09:31:18 | 181.59 | 2603 | 1436 | 买盘 | 1.19 | 0.66% |
09:30:30 | 181.07 | 101 | 56 | 卖盘 | 0.67 | 0.37% |
09:30:24 | 181.50 | 114 | 63 | 买盘 | 1.10 | 0.61% |
09:30:21 | 181.40 | 210 | 116 | 买盘 | 1.00 | 0.55% |
09:30:18 | 181.50 | 108 | 60 | 卖盘 | 1.10 | 0.61% |
09:30:15 | 181.50 | 199 | 110 | 买盘 | 1.10 | 0.61% |
09:30:12 | 181.27 | 261 | 144 | 卖盘 | 0.87 | 0.48% |
09:30:09 | 181.30 | 297 | 164 | 卖盘 | 0.90 | 0.50% |
09:30:06 | 181.45 | 522 | 288 | 买盘 | 1.05 | 0.58% |
09:30:03 | 181.44 | 1297 | 715 | 买盘 | 1.04 | 0.58% |
09:30:00 | 181.44 | 311 | 172 | 卖盘 | 1.04 | 0.58% |
说明:成交额大于100万的为大单成交,盘中实时更新数据