牧高笛[603908]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:03 |
38.88 |
1 |
1 |
卖出 |
09:30:09 |
38.88 |
8 |
9 |
卖出 |
09:30:12 |
38.59 |
9 |
18 |
卖出 |
09:30:15 |
38.87 |
1 |
19 |
买入 |
09:30:18 |
38.87 |
1 |
20 |
买入 |
09:30:21 |
38.59 |
7 |
27 |
卖出 |
09:30:24 |
38.87 |
2 |
29 |
买入 |
09:30:33 |
38.59 |
4 |
33 |
卖出 |
09:30:39 |
38.59 |
1 |
34 |
卖出 |
09:30:51 |
38.59 |
3 |
37 |
卖出 |
09:30:57 |
38.59 |
1 |
38 |
卖出 |
09:31:00 |
38.58 |
9 |
47 |
卖出 |
09:31:03 |
38.38 |
3 |
50 |
卖出 |
09:31:06 |
38.38 |
9 |
59 |
卖出 |
09:31:09 |
38.39 |
1 |
60 |
买入 |
09:31:12 |
38.39 |
4 |
64 |
卖出 |
09:31:18 |
38.39 |
9 |
73 |
卖出 |
09:31:27 |
38.37 |
2 |
75 |
卖出 |
09:31:33 |
38.38 |
3 |
78 |
买入 |
09:31:39 |
38.37 |
20 |
98 |
卖出 |
09:31:42 |
38.37 |
11 |
109 |
买入 |
09:31:45 |
38.47 |
6 |
115 |
买入 |
09:31:48 |
38.47 |
3 |
118 |
买入 |
09:31:54 |
38.56 |
3 |
121 |
买入 |
09:32:00 |
38.58 |
1 |
122 |
买入 |
09:32:03 |
38.51 |
1 |
123 |
卖出 |
09:32:06 |
38.51 |
1 |
124 |
卖出 |
09:32:09 |
38.51 |
1 |
125 |
买入 |
09:32:18 |
38.44 |
14 |
139 |
卖出 |
09:32:21 |
38.37 |
10 |
149 |
卖出 |
09:32:24 |
38.43 |
12 |
161 |
买入 |
09:32:27 |
38.32 |
2 |
163 |
卖出 |
09:32:33 |
38.38 |
1 |
164 |
卖出 |
09:32:36 |
38.3 |
3 |
167 |
卖出 |
09:32:39 |
38.3 |
1 |
168 |
卖出 |
09:32:42 |
38.3 |
1 |
169 |
卖出 |
09:32:45 |
38.3 |
2 |
171 |
卖出 |
09:32:48 |
38.3 |
1 |
172 |
卖出 |
09:32:51 |
38.33 |
1 |
173 |
买入 |
09:32:54 |
38.33 |
4 |
177 |
卖出 |
09:33:21 |
38.32 |
2 |
179 |
卖出 |
09:33:24 |
38.31 |
2 |
181 |
卖出 |
09:33:27 |
38.31 |
1 |
182 |
卖出 |
09:33:36 |
38.3 |
16 |
198 |
卖出 |
09:33:39 |
38.18 |
28 |
226 |
卖出 |
09:33:42 |
38.18 |
5 |
231 |
买入 |
09:33:57 |
38.24 |
15 |
246 |
买入 |
09:34:06 |
38.19 |
5 |
251 |
卖出 |
09:34:09 |
38.17 |
3 |
254 |
卖出 |
09:34:36 |
38.2 |
6 |
260 |
买入 |
09:34:39 |
38.21 |
4 |
264 |
买入 |
09:34:42 |
38.22 |
6 |
270 |
买入 |
09:35:00 |
38.22 |
3 |
273 |
买入 |
09:35:03 |
38.22 |
1 |
274 |
买入 |
09:35:06 |
38.2 |
5 |
279 |
卖出 |
09:35:09 |
38.17 |
4 |
283 |
卖出 |
09:35:12 |
38.25 |
2 |
285 |
买入 |
09:35:21 |
38.21 |
1 |
286 |
买入 |
09:35:39 |
38.2 |
2 |
288 |
买入 |
09:35:42 |
38.17 |
4 |
292 |
卖出 |
09:35:45 |
38.2 |
5 |
297 |
买入 |
09:35:54 |
38.2 |
5 |
302 |
卖出 |
09:35:57 |
38.21 |
7 |
309 |
买入 |
09:36:09 |
38.2 |
18 |
327 |
卖出 |
09:36:21 |
38.21 |
4 |
331 |
卖出 |
09:36:42 |
38.22 |
1 |
332 |
买入 |
09:36:51 |
38.22 |
1 |
333 |
买入 |
09:36:54 |
38.21 |
9 |
342 |
卖出 |
09:36:57 |
38.21 |
2 |
344 |
卖出 |
09:37:09 |
38.21 |
5 |
349 |
买入 |
09:37:12 |
38.21 |
2 |
351 |
买入 |
09:37:51 |
38.21 |
2 |
353 |
卖出 |
09:38:09 |
38.23 |
1 |
354 |
买入 |
09:38:12 |
38.28 |
10 |
364 |
买入 |
09:38:15 |
38.2 |
6 |
370 |
卖出 |
09:38:18 |
38.18 |
3 |
373 |
卖出 |
09:38:21 |
38.18 |
1 |
374 |
卖出 |
09:38:39 |
38.17 |
2 |
376 |
卖出 |
09:38:42 |
38.16 |
24 |
400 |
卖出 |
09:38:45 |
38.15 |
19 |
419 |
卖出 |
09:38:48 |
38.15 |
3 |
422 |
卖出 |
09:38:51 |
38.15 |
1 |
423 |
卖出 |
09:39:06 |
38.16 |
10 |
433 |
买入 |
09:39:09 |
38.16 |
1 |
434 |
卖出 |
09:39:21 |
38.13 |
31 |
465 |
卖出 |
09:39:36 |
38.13 |
4 |
469 |
买入 |
09:40:03 |
38.13 |
3 |
472 |
卖出 |
09:40:18 |
38.13 |
1 |
473 |
买入 |
09:40:45 |
38.13 |
1 |
474 |
买入 |
09:40:48 |
38.12 |
4 |
478 |
卖出 |
09:41:03 |
38.13 |
10 |
488 |
买入 |
09:41:06 |
38.13 |
2 |
490 |
卖出 |
09:41:21 |
38.13 |
3 |
493 |
买入 |
09:41:39 |
38.13 |
1 |
494 |
卖出 |
09:41:42 |
38.17 |
5 |
499 |
买入 |
09:41:51 |
38.17 |
5 |
504 |
买入 |
09:42:06 |
38.17 |
2 |
506 |
买入 |
09:42:09 |
38.13 |
2 |
508 |
卖出 |
09:42:12 |
38.08 |
11 |
519 |
卖出 |
09:42:30 |
38.06 |
6 |
525 |
买入 |
09:42:33 |
38.04 |
5 |
530 |
卖出 |
09:42:36 |
38.04 |
6 |
536 |
买入 |
09:42:45 |
38.03 |
6 |
542 |
卖出 |
09:42:48 |
38.06 |
1 |
543 |
买入 |
09:42:51 |
38.03 |
7 |
550 |
卖出 |
09:42:54 |
38 |
55 |
605 |
卖出 |
09:42:57 |
37.9 |
3 |
608 |
卖出 |
09:43:00 |
37.85 |
2 |
610 |
卖出 |
09:43:03 |
37.81 |
10 |
620 |
卖出 |
09:43:06 |
37.72 |
19 |
639 |
卖出 |
09:43:12 |
37.75 |
2 |
641 |
卖出 |
09:43:24 |
37.77 |
6 |
647 |
卖出 |
09:43:33 |
37.87 |
3 |
650 |
买入 |
09:43:57 |
37.87 |
1 |
651 |
卖出 |
09:44:03 |
37.87 |
1 |
652 |
买入 |
09:44:21 |
37.83 |
5 |
657 |
卖出 |
09:44:51 |
37.83 |
4 |
661 |
买入 |
09:44:54 |
37.83 |
4 |
665 |
买入 |
09:45:15 |
37.78 |
24 |
689 |
卖出 |
09:45:21 |
37.83 |
1 |
690 |
卖出 |
09:45:24 |
37.8 |
1 |
691 |
卖出 |
09:45:30 |
37.78 |
16 |
707 |
卖出 |
09:45:42 |
37.75 |
16 |
723 |
卖出 |
09:45:45 |
37.75 |
1 |
724 |
卖出 |
09:45:57 |
37.76 |
4 |
728 |
卖出 |
09:46:00 |
37.78 |
3 |
731 |
买入 |
09:46:06 |
37.8 |
16 |
747 |
买入 |
09:46:24 |
37.83 |
3 |
750 |
买入 |
09:46:30 |
37.83 |
1 |
751 |
买入 |
09:46:33 |
37.83 |
1 |
752 |
买入 |
09:47:27 |
37.85 |
2 |
754 |
卖出 |
09:48:03 |
37.9 |
1 |
755 |
卖出 |
09:48:18 |
37.9 |
4 |
759 |
买入 |
09:48:21 |
37.9 |
3 |
762 |
买入 |
09:48:24 |
37.9 |
1 |
763 |
买入 |
09:48:27 |
37.9 |
1 |
764 |
买入 |
09:48:30 |
37.9 |
3 |
767 |
买入 |
09:48:33 |
37.9 |
9 |
776 |
买入 |
09:48:36 |
37.96 |
1 |
777 |
买入 |
09:48:51 |
37.96 |
1 |
778 |
买入 |
09:48:54 |
37.96 |
3 |
781 |
买入 |
09:49:00 |
37.96 |
2 |
783 |
卖出 |
09:49:03 |
37.9 |
11 |
794 |
卖出 |
09:49:18 |
37.86 |
4 |
798 |
卖出 |
09:49:42 |
37.89 |
8 |
806 |
买入 |
09:49:51 |
37.9 |
3 |
809 |
买入 |
09:49:54 |
37.9 |
4 |
813 |
买入 |
09:49:57 |
37.91 |
1 |
814 |
卖出 |
09:50:00 |
37.91 |
3 |
817 |
卖出 |
09:50:03 |
37.91 |
2 |
819 |
买入 |
09:50:12 |
37.91 |
10 |
829 |
买入 |
09:50:15 |
37.91 |
1 |
830 |
卖出 |
09:50:18 |
37.89 |
13 |
843 |
卖出 |
09:50:21 |
37.86 |
2 |
845 |
卖出 |
09:50:51 |
37.87 |
2 |
847 |
卖出 |
09:53:33 |
37.99 |
2 |
849 |
买入 |
09:53:37 |
37.99 |
1 |
850 |
买入 |
09:53:39 |
37.99 |
5 |
855 |
买入 |
09:54:00 |
37.96 |
1 |
856 |
买入 |
09:54:06 |
37.9 |
2 |
858 |
卖出 |
09:54:39 |
37.91 |
1 |
859 |
卖出 |
09:54:54 |
37.9 |
9 |
868 |
卖出 |
09:54:57 |
37.9 |
2 |
870 |
买入 |
09:55:00 |
37.88 |
3 |
873 |
卖出 |
09:55:15 |
37.96 |
3 |
876 |
买入 |
09:55:51 |
37.96 |
1 |
877 |
买入 |
09:56:03 |
37.96 |
1 |
878 |
卖出 |
09:56:06 |
37.98 |
5 |
883 |
买入 |
09:56:09 |
37.96 |
3 |
886 |
卖出 |
09:56:15 |
37.96 |
5 |
891 |
卖出 |
09:56:36 |
37.96 |
5 |
896 |
买入 |
09:56:45 |
38.01 |
11 |
907 |
买入 |
09:56:48 |
38.01 |
4 |
911 |
卖出 |
09:56:52 |
37.88 |
3 |
914 |
卖出 |
09:57:24 |
38.01 |
1 |
915 |
买入 |
09:58:00 |
38 |
3 |
918 |
买入 |
09:58:12 |
37.99 |
1 |
919 |
买入 |
09:58:15 |
37.99 |
19 |
938 |
买入 |
09:58:19 |
37.99 |
1 |
939 |
买入 |
09:58:21 |
37.9 |
4 |
943 |
卖出 |
09:58:24 |
37.95 |
5 |
948 |
买入 |
09:58:31 |
37.9 |
2 |
950 |
卖出 |
09:58:33 |
37.9 |
1 |
951 |
卖出 |
09:59:00 |
37.91 |
1 |
952 |
卖出 |
09:59:06 |
37.99 |
13 |
965 |
买入 |
09:59:09 |
38 |
7 |
972 |
买入 |
09:59:12 |
37.99 |
2 |
974 |
卖出 |
09:59:36 |
37.99 |
10 |
984 |
卖出 |
09:59:39 |
37.91 |
5 |
989 |
卖出 |
09:59:42 |
37.9 |
4 |
993 |
卖出 |
10:00:03 |
37.95 |
1 |
994 |
买入 |
10:00:15 |
37.9 |
2 |
996 |
卖出 |
10:00:40 |
37.9 |
7 |
1003 |
卖出 |
10:00:57 |
37.88 |
3 |
1006 |
卖出 |
10:01:01 |
37.88 |
8 |
1014 |
卖出 |
10:01:03 |
37.87 |
5 |
1019 |
卖出 |
10:01:10 |
37.84 |
11 |
1030 |
卖出 |
10:01:12 |
37.84 |
2 |
1032 |
卖出 |
10:01:27 |
37.84 |
4 |
1036 |
卖出 |
10:01:33 |
37.83 |
2 |
1038 |
卖出 |
10:01:37 |
37.8 |
6 |
1044 |
卖出 |
10:01:54 |
37.8 |
1 |
1045 |
买入 |
10:01:58 |
37.79 |
1 |
1046 |
卖出 |
10:02:04 |
37.8 |
1 |
1047 |
买入 |
10:02:10 |
37.79 |
11 |
1058 |
卖出 |
10:02:12 |
37.78 |
4 |
1062 |
卖出 |
10:02:18 |
37.77 |
3 |
1065 |
卖出 |
10:02:27 |
37.77 |
1 |
1066 |
买入 |
10:02:46 |
37.76 |
2 |
1068 |
买入 |
10:02:49 |
37.78 |
1 |
1069 |
买入 |
10:02:51 |
37.78 |
4 |
1073 |
买入 |
10:02:55 |
37.8 |
3 |
1076 |
买入 |
10:03:04 |
37.78 |
3 |
1079 |
卖出 |
10:03:24 |
37.77 |
2 |
1081 |
卖出 |
10:03:31 |
37.77 |
1 |
1082 |
买入 |
10:03:40 |
37.77 |
3 |
1085 |
卖出 |
10:04:04 |
37.8 |
1 |
1086 |
买入 |
10:04:07 |
37.8 |
4 |
1090 |
买入 |
10:04:13 |
37.8 |
1 |
1091 |
买入 |
10:04:42 |
37.8 |
4 |
1095 |
买入 |
10:04:45 |
37.8 |
3 |
1098 |
买入 |
10:04:58 |
37.8 |
4 |
1102 |
买入 |
10:05:01 |
37.8 |
4 |
1106 |
买入 |
10:05:04 |
37.8 |
2 |
1108 |
买入 |
10:06:07 |
37.9 |
16 |
1124 |
买入 |
10:06:43 |
37.84 |
2 |
1126 |
卖出 |
10:06:46 |
37.99 |
9 |
1135 |
买入 |
10:07:07 |
37.99 |
3 |
1138 |
买入 |
10:07:58 |
37.99 |
1 |
1139 |
买入 |
10:08:01 |
37.99 |
1 |
1140 |
买入 |
10:10:04 |
37.99 |
3 |
1143 |
买入 |
10:10:25 |
37.87 |
4 |
1147 |
卖出 |
10:10:40 |
38 |
7 |
1154 |
买入 |
10:10:46 |
38 |
3 |
1157 |
卖出 |
10:10:55 |
38 |
2 |
1159 |
卖出 |
10:11:13 |
38.11 |
1 |
1160 |
买入 |
10:11:16 |
38.11 |
1 |
1161 |
买入 |
10:11:22 |
38.14 |
19 |
1180 |
买入 |
10:11:25 |
38.17 |
2 |
1182 |
买入 |
10:11:28 |
38.15 |
2 |
1184 |
卖出 |
10:11:31 |
38.15 |
1 |
1185 |
卖出 |
10:12:01 |
38.17 |
3 |
1188 |
买入 |
10:12:04 |
38.17 |
2 |
1190 |
买入 |
10:12:07 |
38.17 |
4 |
1194 |
买入 |
10:12:10 |
38.17 |
8 |
1202 |
卖出 |
10:14:10 |
38.11 |
1 |
1203 |
卖出 |
10:14:13 |
38.11 |
3 |
1206 |
卖出 |
10:14:16 |
38.11 |
3 |
1209 |
卖出 |
10:14:25 |
38.11 |
1 |
1210 |
卖出 |
10:15:01 |
38.09 |
1 |
1211 |
卖出 |
10:16:16 |
38.13 |
1 |
1212 |
买入 |
10:16:19 |
38.13 |
2 |
1214 |
买入 |
10:16:22 |
38.13 |
1 |
1215 |
买入 |
10:16:25 |
38.17 |
2 |
1217 |
买入 |
10:16:28 |
38.17 |
2 |
1219 |
卖出 |
10:16:31 |
38.09 |
3 |
1222 |
卖出 |
10:16:55 |
38.1 |
2 |
1224 |
卖出 |
10:17:19 |
38.16 |
1 |
1225 |
买入 |
10:18:43 |
38.09 |
2 |
1227 |
卖出 |
10:19:16 |
38.16 |
4 |
1231 |
买入 |
10:19:19 |
38.16 |
2 |
1233 |
买入 |
10:19:34 |
38.16 |
1 |
1234 |
买入 |
10:19:37 |
38.17 |
1 |
1235 |
买入 |
10:19:40 |
38.16 |
4 |
1239 |
卖出 |
10:20:04 |
38.27 |
2 |
1241 |
买入 |
10:20:13 |
38.09 |
3 |
1244 |
卖出 |
10:21:31 |
38.09 |
4 |
1248 |
卖出 |
10:21:34 |
38.09 |
5 |
1253 |
卖出 |
10:21:37 |
38.09 |
3 |
1256 |
买入 |
10:21:40 |
38.09 |
2 |
1258 |
买入 |
10:21:46 |
38 |
3 |
1261 |
卖出 |
10:21:52 |
38 |
33 |
1294 |
卖出 |
10:21:58 |
38 |
10 |
1304 |
卖出 |
10:22:01 |
38 |
8 |
1312 |
卖出 |
10:22:10 |
38 |
6 |
1318 |
卖出 |
10:22:49 |
38.08 |
1 |
1319 |
买入 |
10:23:10 |
38.08 |
8 |
1327 |
买入 |
10:23:16 |
38.08 |
17 |
1344 |
卖出 |
10:23:52 |
38.08 |
3 |
1347 |
卖出 |
10:23:55 |
38.08 |
4 |
1351 |
卖出 |
10:24:07 |
38.08 |
1 |
1352 |
卖出 |
10:24:10 |
38.08 |
1 |
1353 |
买入 |
10:24:16 |
38.06 |
1 |
1354 |
卖出 |
10:25:19 |
38.06 |
1 |
1355 |
卖出 |
10:25:25 |
38.05 |
3 |
1358 |
卖出 |
10:25:55 |
38.26 |
2 |
1360 |
买入 |
10:27:22 |
38.26 |
1 |
1361 |
买入 |
10:27:52 |
38.26 |
1 |
1362 |
买入 |
10:28:10 |
38.26 |
1 |
1363 |
买入 |
10:28:37 |
38.26 |
2 |
1365 |
买入 |
10:28:43 |
38.11 |
3 |
1368 |
卖出 |
10:28:46 |
38.11 |
2 |
1370 |
卖出 |
10:30:04 |
38.11 |
1 |
1371 |
买入 |
10:30:07 |
38.11 |
1 |
1372 |
买入 |
10:30:25 |
38.11 |
1 |
1373 |
买入 |
10:30:31 |
38.11 |
1 |
1374 |
买入 |
10:30:43 |
38.22 |
8 |
1382 |
买入 |
10:30:46 |
38.22 |
12 |
1394 |
买入 |
10:30:49 |
38.12 |
4 |
1398 |
卖出 |
10:31:22 |
38.22 |
4 |
1402 |
买入 |