莫高股份[600543]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:12 |
6.1 |
190 |
190 |
集合竞价 |
| 09:17:03 |
6.24 |
1 |
1 |
集合竞价 |
| 09:17:30 |
6.21 |
0 |
0 |
集合竞价 |
| 09:18:33 |
6.21 |
2 |
2 |
集合竞价 |
| 09:24:12 |
6.19 |
10 |
10 |
集合竞价 |
| 09:25:05 |
6.19 |
11 |
21 |
卖出 |
| 09:30:03 |
6.2 |
11 |
32 |
买入 |
| 09:30:06 |
6.19 |
137 |
169 |
卖出 |
| 09:30:09 |
6.19 |
58 |
227 |
卖出 |
| 09:30:12 |
6.18 |
25 |
252 |
卖出 |
| 09:30:15 |
6.18 |
17 |
269 |
买入 |
| 09:30:18 |
6.18 |
18 |
287 |
买入 |
| 09:30:21 |
6.18 |
2 |
289 |
买入 |
| 09:30:24 |
6.17 |
3 |
292 |
卖出 |
| 09:30:27 |
6.17 |
6 |
298 |
卖出 |
| 09:30:30 |
6.17 |
1 |
299 |
卖出 |
| 09:30:33 |
6.17 |
11 |
310 |
卖出 |
| 09:30:36 |
6.17 |
7 |
317 |
卖出 |
| 09:30:39 |
6.18 |
13 |
330 |
买入 |
| 09:30:42 |
6.18 |
60 |
390 |
买入 |
| 09:30:45 |
6.17 |
78 |
468 |
卖出 |
| 09:30:48 |
6.16 |
9 |
477 |
卖出 |
| 09:30:51 |
6.18 |
21 |
498 |
买入 |
| 09:30:54 |
6.16 |
3 |
501 |
卖出 |
| 09:30:57 |
6.16 |
1 |
502 |
卖出 |
| 09:31:00 |
6.16 |
5 |
507 |
卖出 |
| 09:31:03 |
6.17 |
26 |
533 |
买入 |
| 09:31:06 |
6.17 |
9 |
542 |
买入 |
| 09:31:12 |
6.16 |
107 |
649 |
卖出 |
| 09:31:15 |
6.16 |
3 |
652 |
买入 |
| 09:31:18 |
6.15 |
6 |
658 |
卖出 |
| 09:31:30 |
6.16 |
4 |
662 |
买入 |
| 09:31:33 |
6.16 |
4 |
666 |
买入 |
| 09:31:36 |
6.16 |
46 |
712 |
买入 |
| 09:31:39 |
6.16 |
1 |
713 |
卖出 |
| 09:31:45 |
6.16 |
8 |
721 |
卖出 |
| 09:32:06 |
6.16 |
6 |
727 |
卖出 |
| 09:32:09 |
6.18 |
3 |
730 |
买入 |
| 09:32:12 |
6.18 |
45 |
775 |
买入 |
| 09:32:15 |
6.19 |
7 |
782 |
买入 |
| 09:32:18 |
6.19 |
206 |
988 |
买入 |
| 09:32:21 |
6.2 |
2 |
990 |
买入 |
| 09:32:24 |
6.2 |
31 |
1021 |
买入 |
| 09:32:30 |
6.2 |
8 |
1029 |
买入 |
| 09:32:33 |
6.2 |
38 |
1067 |
买入 |
| 09:32:36 |
6.19 |
30 |
1097 |
卖出 |
| 09:32:39 |
6.19 |
2 |
1099 |
卖出 |
| 09:32:42 |
6.19 |
3 |
1102 |
卖出 |
| 09:32:45 |
6.19 |
17 |
1119 |
卖出 |
| 09:33:06 |
6.19 |
1 |
1120 |
买入 |
| 09:33:09 |
6.19 |
2 |
1122 |
买入 |
| 09:33:21 |
6.18 |
100 |
1222 |
买入 |
| 09:33:27 |
6.18 |
10 |
1232 |
买入 |
| 09:33:30 |
6.18 |
2 |
1234 |
卖出 |
| 09:33:45 |
6.19 |
1 |
1235 |
买入 |
| 09:33:51 |
6.18 |
12 |
1247 |
卖出 |
| 09:33:54 |
6.18 |
17 |
1264 |
卖出 |
| 09:34:39 |
6.18 |
1 |
1265 |
卖出 |
| 09:34:45 |
6.18 |
6 |
1271 |
卖出 |
| 09:35:18 |
6.19 |
3 |
1274 |
买入 |
| 09:35:21 |
6.19 |
2 |
1276 |
买入 |
| 09:35:24 |
6.18 |
28 |
1304 |
卖出 |
| 09:35:39 |
6.18 |
36 |
1340 |
卖出 |
| 09:36:03 |
6.19 |
2 |
1342 |
买入 |
| 09:36:06 |
6.18 |
40 |
1382 |
买入 |
| 09:36:09 |
6.18 |
16 |
1398 |
买入 |
| 09:36:12 |
6.18 |
4 |
1402 |
买入 |
| 09:36:15 |
6.18 |
43 |
1445 |
买入 |
| 09:36:18 |
6.19 |
8 |
1453 |
买入 |
| 09:36:21 |
6.19 |
11 |
1464 |
买入 |
| 09:36:24 |
6.19 |
5 |
1469 |
买入 |
| 09:36:48 |
6.19 |
2 |
1471 |
买入 |
| 09:36:54 |
6.19 |
2 |
1473 |
买入 |
| 09:37:00 |
6.18 |
9 |
1482 |
卖出 |
| 09:37:03 |
6.18 |
1 |
1483 |
卖出 |
| 09:37:18 |
6.19 |
32 |
1515 |
买入 |
| 09:37:21 |
6.2 |
6 |
1521 |
买入 |
| 09:37:39 |
6.2 |
23 |
1544 |
买入 |
| 09:38:21 |
6.2 |
2 |
1546 |
买入 |
| 09:38:27 |
6.18 |
145 |
1691 |
卖出 |
| 09:38:30 |
6.18 |
3 |
1694 |
卖出 |
| 09:38:33 |
6.18 |
1 |
1695 |
卖出 |
| 09:38:36 |
6.18 |
1 |
1696 |
卖出 |
| 09:39:00 |
6.19 |
100 |
1796 |
买入 |
| 09:39:03 |
6.19 |
3 |
1799 |
买入 |
| 09:39:06 |
6.18 |
17 |
1816 |
卖出 |
| 09:39:15 |
6.18 |
17 |
1833 |
卖出 |
| 09:39:21 |
6.19 |
1 |
1834 |
买入 |
| 09:39:24 |
6.18 |
22 |
1856 |
卖出 |
| 09:39:27 |
6.18 |
25 |
1881 |
买入 |
| 09:39:30 |
6.17 |
1 |
1882 |
卖出 |
| 09:39:57 |
6.18 |
17 |
1899 |
买入 |
| 09:40:03 |
6.17 |
4 |
1903 |
卖出 |
| 09:40:12 |
6.18 |
29 |
1932 |
买入 |
| 09:40:15 |
6.18 |
2 |
1934 |
卖出 |
| 09:40:24 |
6.17 |
5 |
1939 |
卖出 |
| 09:40:33 |
6.18 |
2 |
1941 |
卖出 |
| 09:40:45 |
6.18 |
13 |
1954 |
卖出 |
| 09:41:21 |
6.17 |
160 |
2114 |
卖出 |
| 09:41:51 |
6.17 |
5 |
2119 |
卖出 |
| 09:42:06 |
6.17 |
95 |
2214 |
卖出 |
| 09:42:09 |
6.16 |
9 |
2223 |
卖出 |
| 09:42:15 |
6.17 |
14 |
2237 |
买入 |
| 09:42:21 |
6.17 |
5 |
2242 |
买入 |
| 09:42:24 |
6.17 |
17 |
2259 |
买入 |
| 09:42:27 |
6.17 |
16 |
2275 |
买入 |
| 09:42:30 |
6.17 |
1 |
2276 |
买入 |
| 09:42:36 |
6.16 |
30 |
2306 |
卖出 |
| 09:42:54 |
6.15 |
130 |
2436 |
卖出 |
| 09:42:57 |
6.15 |
64 |
2500 |
卖出 |
| 09:43:00 |
6.15 |
51 |
2551 |
卖出 |
| 09:43:06 |
6.15 |
16 |
2567 |
卖出 |
| 09:43:09 |
6.15 |
104 |
2671 |
卖出 |
| 09:43:12 |
6.15 |
1 |
2672 |
买入 |
| 09:43:24 |
6.14 |
116 |
2788 |
卖出 |
| 09:43:27 |
6.16 |
2 |
2790 |
买入 |
| 09:43:30 |
6.15 |
3 |
2793 |
卖出 |
| 09:43:33 |
6.15 |
2 |
2795 |
买入 |
| 09:43:45 |
6.15 |
58 |
2853 |
买入 |
| 09:43:48 |
6.16 |
100 |
2953 |
买入 |
| 09:43:51 |
6.16 |
10 |
2963 |
卖出 |
| 09:44:15 |
6.15 |
16 |
2979 |
卖出 |
| 09:44:18 |
6.15 |
23 |
3002 |
买入 |
| 09:44:21 |
6.17 |
23 |
3025 |
买入 |
| 09:44:33 |
6.15 |
16 |
3041 |
卖出 |
| 09:44:36 |
6.15 |
40 |
3081 |
卖出 |
| 09:44:39 |
6.15 |
26 |
3107 |
卖出 |
| 09:44:45 |
6.16 |
2 |
3109 |
卖出 |
| 09:45:03 |
6.15 |
1 |
3110 |
卖出 |
| 09:45:06 |
6.16 |
1 |
3111 |
买入 |
| 09:45:15 |
6.16 |
1 |
3112 |
买入 |
| 09:45:18 |
6.16 |
1 |
3113 |
买入 |
| 09:45:24 |
6.15 |
2 |
3115 |
卖出 |
| 09:45:27 |
6.15 |
2 |
3117 |
卖出 |
| 09:45:30 |
6.15 |
3 |
3120 |
卖出 |
| 09:45:45 |
6.15 |
10 |
3130 |
卖出 |
| 09:45:48 |
6.15 |
20 |
3150 |
卖出 |
| 09:45:51 |
6.16 |
17 |
3167 |
买入 |
| 09:45:54 |
6.16 |
1 |
3168 |
买入 |
| 09:46:00 |
6.16 |
1 |
3169 |
买入 |
| 09:46:18 |
6.16 |
20 |
3189 |
买入 |
| 09:46:30 |
6.15 |
3 |
3192 |
卖出 |
| 09:46:36 |
6.15 |
8 |
3200 |
卖出 |
| 09:46:39 |
6.15 |
5 |
3205 |
卖出 |
| 09:47:15 |
6.15 |
3 |
3208 |
卖出 |
| 09:47:18 |
6.16 |
1 |
3209 |
买入 |
| 09:47:21 |
6.16 |
67 |
3276 |
买入 |
| 09:47:24 |
6.15 |
18 |
3294 |
卖出 |
| 09:47:30 |
6.16 |
2 |
3296 |
买入 |
| 09:47:36 |
6.16 |
11 |
3307 |
卖出 |
| 09:47:39 |
6.16 |
6 |
3313 |
买入 |
| 09:47:42 |
6.16 |
5 |
3318 |
买入 |
| 09:47:45 |
6.15 |
1 |
3319 |
卖出 |
| 09:47:48 |
6.16 |
20 |
3339 |
买入 |
| 09:48:06 |
6.16 |
1 |
3340 |
买入 |
| 09:48:09 |
6.16 |
29 |
3369 |
卖出 |
| 09:48:12 |
6.17 |
29 |
3398 |
买入 |
| 09:48:15 |
6.17 |
5 |
3403 |
买入 |
| 09:48:18 |
6.17 |
31 |
3434 |
买入 |
| 09:48:27 |
6.16 |
13 |
3447 |
卖出 |
| 09:48:36 |
6.16 |
36 |
3483 |
卖出 |
| 09:49:18 |
6.16 |
5 |
3488 |
卖出 |
| 09:49:45 |
6.16 |
2 |
3490 |
卖出 |
| 09:50:03 |
6.17 |
14 |
3504 |
卖出 |
| 09:50:06 |
6.18 |
81 |
3585 |
买入 |
| 09:50:09 |
6.18 |
59 |
3644 |
买入 |
| 09:50:12 |
6.18 |
2 |
3646 |
买入 |
| 09:50:15 |
6.16 |
7 |
3653 |
卖出 |
| 09:50:18 |
6.18 |
1 |
3654 |
买入 |
| 09:50:21 |
6.18 |
1 |
3655 |
买入 |
| 09:50:27 |
6.18 |
13 |
3668 |
买入 |
| 09:50:33 |
6.18 |
1 |
3669 |
买入 |
| 09:50:36 |
6.18 |
31 |
3700 |
买入 |
| 09:50:39 |
6.17 |
1 |
3701 |
卖出 |
| 09:51:12 |
6.17 |
28 |
3729 |
卖出 |
| 09:51:18 |
6.18 |
20 |
3749 |
买入 |
| 09:51:21 |
6.18 |
1 |
3750 |
买入 |
| 09:51:27 |
6.17 |
1 |
3751 |
卖出 |
| 09:51:57 |
6.17 |
18 |
3769 |
卖出 |
| 09:52:00 |
6.17 |
77 |
3846 |
卖出 |
| 09:52:03 |
6.17 |
21 |
3867 |
买入 |
| 09:52:06 |
6.17 |
4 |
3871 |
买入 |
| 09:52:09 |
6.17 |
4 |
3875 |
卖出 |
| 09:52:12 |
6.17 |
10 |
3885 |
卖出 |
| 09:52:18 |
6.17 |
36 |
3921 |
卖出 |
| 09:52:33 |
6.16 |
28 |
3949 |
卖出 |
| 09:52:36 |
6.17 |
21 |
3970 |
买入 |
| 09:52:39 |
6.16 |
1 |
3971 |
卖出 |
| 09:52:42 |
6.16 |
7 |
3978 |
卖出 |
| 09:52:48 |
6.17 |
10 |
3988 |
买入 |
| 09:52:54 |
6.17 |
34 |
4022 |
买入 |
| 09:53:27 |
6.18 |
4 |
4026 |
买入 |
| 09:53:39 |
6.18 |
5 |
4031 |
买入 |
| 09:54:00 |
6.17 |
100 |
4131 |
卖出 |
| 09:54:03 |
6.17 |
25 |
4156 |
卖出 |
| 09:54:06 |
6.17 |
7 |
4163 |
卖出 |
| 09:54:09 |
6.17 |
15 |
4178 |
卖出 |
| 09:54:15 |
6.17 |
13 |
4191 |
卖出 |
| 09:54:21 |
6.17 |
9 |
4200 |
卖出 |
| 09:54:27 |
6.17 |
12 |
4212 |
卖出 |
| 09:54:36 |
6.17 |
11 |
4223 |
卖出 |
| 09:54:45 |
6.17 |
13 |
4236 |
卖出 |
| 09:54:48 |
6.17 |
3 |
4239 |
买入 |
| 09:55:03 |
6.18 |
2 |
4241 |
买入 |
| 09:55:06 |
6.17 |
5 |
4246 |
卖出 |
| 09:55:09 |
6.18 |
4 |
4250 |
买入 |
| 09:55:12 |
6.17 |
1 |
4251 |
卖出 |
| 09:55:15 |
6.18 |
5 |
4256 |
买入 |
| 09:55:18 |
6.17 |
5 |
4261 |
卖出 |
| 09:55:42 |
6.17 |
76 |
4337 |
卖出 |
| 09:55:45 |
6.17 |
18 |
4355 |
买入 |
| 09:55:51 |
6.18 |
37 |
4392 |
买入 |
| 09:55:54 |
6.18 |
2 |
4394 |
买入 |
| 09:56:03 |
6.18 |
1 |
4395 |
买入 |
| 09:56:24 |
6.17 |
1 |
4396 |
卖出 |
| 09:57:12 |
6.17 |
1 |
4397 |
卖出 |
| 09:57:15 |
6.18 |
20 |
4417 |
买入 |
| 09:57:18 |
6.18 |
8 |
4425 |
买入 |
| 09:57:27 |
6.18 |
58 |
4483 |
买入 |
| 09:57:30 |
6.18 |
1 |
4484 |
卖出 |
| 09:57:33 |
6.18 |
12 |
4496 |
卖出 |
| 09:57:39 |
6.18 |
4 |
4500 |
买入 |
| 09:57:48 |
6.18 |
8 |
4508 |
卖出 |
| 09:57:51 |
6.18 |
5 |
4513 |
买入 |
| 09:57:54 |
6.18 |
2 |
4515 |
买入 |
| 09:58:03 |
6.18 |
67 |
4582 |
买入 |
| 09:58:15 |
6.18 |
16 |
4598 |
买入 |
| 09:58:18 |
6.18 |
5 |
4603 |
卖出 |
| 09:59:03 |
6.18 |
5 |
4608 |
卖出 |
| 09:59:12 |
6.18 |
3 |
4611 |
卖出 |
| 09:59:27 |
6.18 |
29 |
4640 |
卖出 |
| 09:59:33 |
6.18 |
31 |
4671 |
买入 |
| 09:59:36 |
6.17 |
1 |
4672 |
卖出 |
| 09:59:45 |
6.17 |
1 |
4673 |
卖出 |
| 10:00:10 |
6.17 |
74 |
4747 |
卖出 |
| 10:00:15 |
6.17 |
1 |
4748 |
卖出 |
| 10:00:18 |
6.17 |
51 |
4799 |
卖出 |
| 10:00:24 |
6.17 |
158 |
4957 |
卖出 |
| 10:00:46 |
6.17 |
21 |
4978 |
买入 |
| 10:01:03 |
6.16 |
229 |
5207 |
卖出 |
| 10:01:24 |
6.17 |
2 |
5209 |
买入 |
| 10:01:30 |
6.16 |
3 |
5212 |
卖出 |
| 10:01:54 |
6.17 |
20 |
5232 |
买入 |
| 10:02:04 |
6.17 |
22 |
5254 |
卖出 |
| 10:02:12 |
6.17 |
36 |
5290 |
卖出 |
| 10:02:18 |
6.18 |
2 |
5292 |
买入 |
| 10:02:55 |
6.18 |
22 |
5314 |
买入 |
| 10:03:04 |
6.18 |
9 |
5323 |
买入 |
| 10:03:16 |
6.18 |
87 |
5410 |
买入 |
| 10:03:24 |
6.18 |
33 |
5443 |
卖出 |
| 10:03:34 |
6.18 |
2 |
5445 |
买入 |
| 10:04:13 |
6.18 |
1 |
5446 |
买入 |
| 10:04:24 |
6.18 |
5 |
5451 |
买入 |
| 10:04:28 |
6.18 |
1 |
5452 |
买入 |
| 10:04:31 |
6.18 |
1 |
5453 |
买入 |
| 10:04:34 |
6.18 |
1 |
5454 |
买入 |
| 10:04:36 |
6.18 |
2 |
5456 |
买入 |
| 10:05:01 |
6.18 |
97 |
5553 |
买入 |
| 10:05:04 |
6.19 |
2 |
5555 |
买入 |
| 10:05:07 |
6.18 |
6 |
5561 |
卖出 |
| 10:05:19 |
6.18 |
1 |
5562 |
卖出 |
| 10:05:31 |
6.18 |
5 |
5567 |
卖出 |
| 10:05:46 |
6.18 |
1 |
5568 |
买入 |
| 10:06:37 |
6.18 |
54 |
5622 |
买入 |
| 10:06:52 |
6.19 |
1 |
5623 |
买入 |
| 10:07:34 |
6.19 |
50 |
5673 |
买入 |
| 10:08:13 |
6.19 |
16 |
5689 |
买入 |
| 10:08:28 |
6.18 |
2 |
5691 |
卖出 |
| 10:09:34 |
6.19 |
2 |
5693 |
买入 |
| 10:09:49 |
6.19 |
2 |
5695 |
买入 |
| 10:09:52 |
6.19 |
3 |
5698 |
买入 |
| 10:10:07 |
6.18 |
3 |
5701 |
卖出 |
| 10:10:19 |
6.18 |
2 |
5703 |
卖出 |
| 10:10:28 |
6.19 |
1 |
5704 |
买入 |
| 10:10:40 |
6.19 |
1 |
5705 |
买入 |
| 10:10:49 |
6.19 |
1 |
5706 |
买入 |
| 10:11:13 |
6.19 |
2 |
5708 |
买入 |
| 10:11:16 |
6.19 |
20 |
5728 |
买入 |
| 10:11:19 |
6.19 |
7 |
5735 |
买入 |
| 10:11:22 |
6.19 |
13 |
5748 |
买入 |
| 10:11:25 |
6.18 |
10 |
5758 |
卖出 |
| 10:11:31 |
6.18 |
2 |
5760 |
卖出 |
| 10:11:34 |
6.18 |
2 |
5762 |
卖出 |
| 10:11:52 |
6.18 |
102 |
5864 |
卖出 |
| 10:12:01 |
6.19 |
1 |
5865 |
买入 |
| 10:12:40 |
6.18 |
5 |
5870 |
卖出 |
| 10:12:49 |
6.19 |
4 |
5874 |
买入 |
| 10:13:10 |
6.18 |
29 |
5903 |
卖出 |
| 10:13:22 |
6.18 |
15 |
5918 |
卖出 |
| 10:13:34 |
6.18 |
5 |
5923 |
买入 |
| 10:13:37 |
6.18 |
2 |
5925 |
买入 |
| 10:13:40 |
6.17 |
2 |
5927 |
卖出 |
| 10:13:43 |
6.17 |
2 |
5929 |
卖出 |
| 10:13:46 |
6.18 |
1 |
5930 |
买入 |
| 10:13:49 |
6.18 |
23 |
5953 |
买入 |
| 10:13:55 |
6.17 |
2 |
5955 |
卖出 |
| 10:14:04 |
6.17 |
35 |
5990 |
卖出 |
| 10:14:40 |
6.17 |
10 |
6000 |
卖出 |
| 10:14:55 |
6.17 |
54 |
6054 |
卖出 |
| 10:15:40 |
6.17 |
2 |
6056 |
卖出 |