牧高笛[603908]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:17:04 |
37.71 |
2 |
2 |
集合竞价 |
09:18:46 |
37.73 |
2 |
2 |
集合竞价 |
09:19:04 |
38.21 |
0 |
0 |
集合竞价 |
09:30:04 |
37.8 |
1 |
1 |
卖出 |
09:30:07 |
37.91 |
2 |
3 |
买入 |
09:30:19 |
37.91 |
3 |
6 |
卖出 |
09:30:22 |
38.08 |
2 |
8 |
买入 |
09:30:25 |
37.91 |
6 |
14 |
卖出 |
09:30:28 |
37.9 |
1 |
15 |
卖出 |
09:30:31 |
37.89 |
6 |
21 |
买入 |
09:30:40 |
38.23 |
1 |
22 |
买入 |
09:30:43 |
38.24 |
20 |
42 |
买入 |
09:30:58 |
38.25 |
41 |
83 |
买入 |
09:31:19 |
38.2 |
1 |
84 |
买入 |
09:31:25 |
38.25 |
6 |
90 |
买入 |
09:31:28 |
38.25 |
5 |
95 |
买入 |
09:31:31 |
38.26 |
1 |
96 |
买入 |
09:31:34 |
38.36 |
2 |
98 |
买入 |
09:31:58 |
38.2 |
6 |
104 |
卖出 |
09:32:04 |
38.26 |
8 |
112 |
卖出 |
09:32:10 |
38.26 |
2 |
114 |
买入 |
09:33:22 |
38.24 |
1 |
115 |
买入 |
09:33:34 |
38.24 |
1 |
116 |
买入 |
09:33:37 |
38.24 |
5 |
121 |
买入 |
09:33:40 |
38.26 |
7 |
128 |
买入 |
09:33:55 |
38.32 |
1 |
129 |
买入 |
09:34:07 |
38.35 |
22 |
151 |
买入 |
09:34:10 |
38.42 |
3 |
154 |
买入 |
09:34:13 |
38.35 |
6 |
160 |
卖出 |
09:34:25 |
38.5 |
2 |
162 |
买入 |
09:34:28 |
38.56 |
5 |
167 |
买入 |
09:34:37 |
38.92 |
16 |
183 |
买入 |
09:34:52 |
38.76 |
9 |
192 |
买入 |
09:35:16 |
38.66 |
1 |
193 |
买入 |
09:35:19 |
38.52 |
2 |
195 |
卖出 |
09:35:43 |
38.52 |
5 |
200 |
买入 |
09:36:01 |
38.52 |
10 |
210 |
买入 |
09:36:04 |
38.52 |
1 |
211 |
买入 |
09:36:22 |
38.49 |
3 |
214 |
卖出 |
09:36:34 |
38.45 |
8 |
222 |
卖出 |
09:36:40 |
38.53 |
1 |
223 |
买入 |
09:36:58 |
38.53 |
3 |
226 |
买入 |
09:37:31 |
38.51 |
3 |
229 |
买入 |
09:38:10 |
38.43 |
6 |
235 |
卖出 |
09:38:46 |
38.47 |
2 |
237 |
买入 |
09:38:49 |
38.43 |
1 |
238 |
卖出 |
09:39:49 |
38.29 |
8 |
246 |
卖出 |
09:40:01 |
38.44 |
9 |
255 |
买入 |
09:40:04 |
38.32 |
2 |
257 |
卖出 |
09:40:22 |
38.32 |
4 |
261 |
卖出 |
09:40:25 |
38.45 |
5 |
266 |
买入 |
09:41:16 |
38.31 |
2 |
268 |
卖出 |
09:41:25 |
38.31 |
1 |
269 |
卖出 |
09:41:31 |
38.29 |
1 |
270 |
卖出 |
09:41:43 |
38.28 |
5 |
275 |
卖出 |
09:41:55 |
38.28 |
5 |
280 |
卖出 |
09:42:01 |
38.28 |
9 |
289 |
卖出 |
09:43:01 |
38.22 |
3 |
292 |
卖出 |
09:43:46 |
38.21 |
1 |
293 |
卖出 |
09:44:04 |
38.23 |
3 |
296 |
买入 |
09:44:16 |
38.24 |
3 |
299 |
买入 |
09:47:01 |
38.35 |
1 |
300 |
买入 |
09:47:25 |
38.35 |
5 |
305 |
买入 |
09:47:43 |
38.26 |
5 |
310 |
卖出 |
09:48:40 |
38.37 |
5 |
315 |
买入 |
09:48:49 |
38.36 |
1 |
316 |
买入 |
09:49:37 |
38.27 |
2 |
318 |
卖出 |
09:49:40 |
38.26 |
1 |
319 |
卖出 |
09:49:46 |
38.26 |
1 |
320 |
卖出 |
09:49:52 |
38.26 |
1 |
321 |
卖出 |
09:49:58 |
38.26 |
3 |
324 |
卖出 |
09:50:04 |
38.26 |
8 |
332 |
卖出 |
09:50:07 |
38.26 |
3 |
335 |
卖出 |
09:50:13 |
38.26 |
5 |
340 |
卖出 |
09:50:19 |
38.24 |
31 |
371 |
卖出 |
09:50:22 |
38.21 |
6 |
377 |
卖出 |
09:50:25 |
38.21 |
6 |
383 |
卖出 |
09:51:01 |
38.21 |
1 |
384 |
卖出 |
09:51:04 |
38.21 |
1 |
385 |
卖出 |
09:51:40 |
38.14 |
2 |
387 |
买入 |
09:52:10 |
38.12 |
1 |
388 |
卖出 |
09:52:13 |
38.13 |
1 |
389 |
买入 |
09:52:59 |
38.09 |
1 |
390 |
卖出 |
09:53:46 |
38.1 |
2 |
392 |
卖出 |
09:53:53 |
38.1 |
2 |
394 |
卖出 |
09:53:56 |
38.08 |
4 |
398 |
卖出 |
09:53:58 |
38.08 |
3 |
401 |
卖出 |
09:54:01 |
38.07 |
3 |
404 |
卖出 |
09:54:04 |
38.06 |
1 |
405 |
卖出 |
09:54:08 |
38 |
23 |
428 |
卖出 |
09:54:11 |
38 |
10 |
438 |
卖出 |
09:54:17 |
38.04 |
1 |
439 |
卖出 |
09:54:22 |
38 |
10 |
449 |
卖出 |
09:54:29 |
38.01 |
4 |
453 |
买入 |
09:54:35 |
38 |
8 |
461 |
卖出 |
09:54:56 |
38.03 |
4 |
465 |
买入 |
09:55:05 |
38.02 |
8 |
473 |
卖出 |
09:55:14 |
38.02 |
2 |
475 |
卖出 |
09:55:32 |
38.02 |
1 |
476 |
卖出 |
09:55:53 |
38.02 |
1 |
477 |
卖出 |
09:55:56 |
38 |
31 |
508 |
卖出 |
09:56:01 |
37.97 |
2 |
510 |
卖出 |
09:56:05 |
37.97 |
3 |
513 |
卖出 |
09:56:14 |
37.97 |
2 |
515 |
卖出 |
09:56:20 |
37.97 |
1 |
516 |
卖出 |
09:56:41 |
37.99 |
1 |
517 |
买入 |
09:56:44 |
37.99 |
1 |
518 |
买入 |
09:57:05 |
37.98 |
1 |
519 |
卖出 |
09:57:50 |
37.97 |
7 |
526 |
卖出 |
09:57:53 |
37.97 |
2 |
528 |
卖出 |
09:57:56 |
37.97 |
1 |
529 |
卖出 |
09:58:11 |
37.98 |
2 |
531 |
卖出 |
09:58:56 |
38.03 |
1 |
532 |
买入 |
09:59:17 |
37.98 |
1 |
533 |
卖出 |
09:59:32 |
37.98 |
2 |
535 |
卖出 |
09:59:41 |
37.98 |
1 |
536 |
卖出 |
09:59:50 |
37.97 |
1 |
537 |
卖出 |
10:00:08 |
37.97 |
4 |
541 |
卖出 |
10:00:20 |
37.97 |
5 |
546 |
卖出 |
10:00:23 |
37.97 |
1 |
547 |
卖出 |
10:00:59 |
37.97 |
1 |
548 |
卖出 |
10:01:14 |
37.93 |
2 |
550 |
卖出 |
10:02:17 |
38 |
3 |
553 |
买入 |
10:02:44 |
38.02 |
2 |
555 |
买入 |
10:03:11 |
38.02 |
2 |
557 |
买入 |
10:03:35 |
38.02 |
2 |
559 |
买入 |
10:03:47 |
38.07 |
2 |
561 |
买入 |
10:05:02 |
38.07 |
4 |
565 |
买入 |
10:05:53 |
38.1 |
1 |
566 |
买入 |
10:06:11 |
38.17 |
3 |
569 |
买入 |
10:06:14 |
38.17 |
1 |
570 |
买入 |
10:06:17 |
38.17 |
1 |
571 |
买入 |
10:07:02 |
38.1 |
6 |
577 |
卖出 |
10:07:53 |
38.16 |
1 |
578 |
买入 |
10:09:32 |
38.21 |
17 |
595 |
买入 |
10:10:17 |
38.11 |
6 |
601 |
卖出 |
10:10:20 |
38.1 |
11 |
612 |
卖出 |
10:10:23 |
38.1 |
2 |
614 |
卖出 |
10:10:35 |
38.07 |
1 |
615 |
卖出 |
10:10:38 |
38.07 |
3 |
618 |
卖出 |
10:10:50 |
38.07 |
1 |
619 |
卖出 |
10:11:23 |
38.07 |
12 |
631 |
卖出 |
10:11:26 |
38.07 |
1 |
632 |
卖出 |
10:12:26 |
38.09 |
3 |
635 |
买入 |
10:12:29 |
38.04 |
11 |
646 |
卖出 |
10:12:59 |
38.04 |
9 |
655 |
买入 |
10:16:11 |
38.03 |
14 |
669 |
卖出 |
10:18:59 |
38.18 |
5 |
674 |
买入 |
10:19:05 |
38.05 |
2 |
676 |
卖出 |
10:21:08 |
38.05 |
1 |
677 |
卖出 |
10:23:26 |
38.06 |
1 |
678 |
卖出 |
10:23:29 |
38.06 |
1 |
679 |
卖出 |
10:28:14 |
38.13 |
1 |
680 |
买入 |
10:29:26 |
38.16 |
1 |
681 |
买入 |
10:30:05 |
38.07 |
2 |
683 |
卖出 |
10:30:20 |
38.05 |
4 |
687 |
卖出 |
10:30:23 |
38.04 |
4 |
691 |
卖出 |
10:30:26 |
38.06 |
8 |
699 |
买入 |
10:30:29 |
38.06 |
3 |
702 |
卖出 |
10:30:35 |
38.02 |
4 |
706 |
卖出 |
10:31:11 |
38.06 |
1 |
707 |
卖出 |
10:31:20 |
38.06 |
1 |
708 |
卖出 |
10:31:35 |
38.08 |
5 |
713 |
买入 |
10:31:38 |
38.09 |
2 |
715 |
卖出 |
10:31:41 |
38.09 |
1 |
716 |
卖出 |
10:31:44 |
38.09 |
22 |
738 |
卖出 |
10:32:23 |
38.05 |
1 |
739 |
买入 |
10:34:02 |
38.02 |
1 |
740 |
卖出 |
10:35:08 |
38 |
8 |
748 |
卖出 |
10:36:20 |
37.99 |
10 |
758 |
卖出 |
10:37:11 |
37.99 |
2 |
760 |
卖出 |
10:37:20 |
38.07 |
7 |
767 |
卖出 |
10:38:38 |
38.07 |
1 |
768 |
买入 |
10:38:56 |
38.05 |
2 |
770 |
卖出 |
10:40:05 |
37.99 |
2 |
772 |
卖出 |
10:41:35 |
37.99 |
1 |
773 |
卖出 |
10:44:53 |
37.99 |
20 |
793 |
卖出 |
10:45:14 |
38.03 |
2 |
795 |
买入 |
10:45:20 |
38.03 |
8 |
803 |
卖出 |
10:45:38 |
38.02 |
2 |
805 |
卖出 |
10:47:05 |
38.01 |
2 |
807 |
买入 |
10:47:08 |
38.01 |
2 |
809 |
卖出 |
10:48:20 |
38.01 |
1 |
810 |
卖出 |
10:48:38 |
38.01 |
1 |
811 |
卖出 |
10:48:41 |
38.01 |
1 |
812 |
卖出 |
10:48:50 |
38.01 |
1 |
813 |
卖出 |
10:49:11 |
38.01 |
2 |
815 |
卖出 |
10:49:14 |
38.01 |
2 |
817 |
卖出 |
10:49:35 |
38.01 |
28 |
845 |
卖出 |
10:49:38 |
37.98 |
23 |
868 |
卖出 |
10:49:41 |
37.95 |
3 |
871 |
卖出 |
10:49:56 |
37.95 |
1 |
872 |
买入 |
10:50:32 |
37.95 |
2 |
874 |
卖出 |
10:50:35 |
37.93 |
6 |
880 |
卖出 |
10:50:50 |
37.93 |
2 |
882 |
卖出 |
10:50:59 |
37.93 |
2 |
884 |
卖出 |
10:51:02 |
37.93 |
9 |
893 |
卖出 |
10:51:05 |
37.93 |
1 |
894 |
卖出 |
10:51:11 |
37.93 |
1 |
895 |
卖出 |
10:51:14 |
37.94 |
3 |
898 |
买入 |
10:51:17 |
37.94 |
5 |
903 |
卖出 |
10:51:20 |
37.95 |
1 |
904 |
买入 |
10:51:23 |
37.95 |
1 |
905 |
买入 |
10:52:17 |
37.95 |
5 |
910 |
卖出 |
10:53:05 |
38.01 |
2 |
912 |
买入 |
10:53:08 |
38.01 |
5 |
917 |
卖出 |
10:53:32 |
38.01 |
20 |
937 |
卖出 |
10:53:38 |
38.01 |
1 |
938 |
卖出 |
10:53:53 |
38.01 |
3 |
941 |
买入 |
10:54:17 |
38.01 |
3 |
944 |
卖出 |
10:54:23 |
38.01 |
3 |
947 |
卖出 |
10:54:41 |
38.01 |
1 |
948 |
卖出 |
10:54:47 |
38.02 |
2 |
950 |
买入 |
10:55:56 |
38.06 |
5 |
955 |
买入 |
10:56:11 |
38.06 |
4 |
959 |
买入 |
10:56:14 |
38.06 |
1 |
960 |
买入 |
10:56:17 |
38.06 |
1 |
961 |
买入 |
10:57:23 |
38.21 |
1 |
962 |
买入 |
10:57:26 |
38.07 |
3 |
965 |
卖出 |
10:57:29 |
38.21 |
2 |
967 |
买入 |
10:57:35 |
38.21 |
2 |
969 |
买入 |
10:57:38 |
38.21 |
2 |
971 |
买入 |
10:57:44 |
38.21 |
3 |
974 |
买入 |
10:57:50 |
38.21 |
2 |
976 |
买入 |
10:57:53 |
38.21 |
2 |
978 |
买入 |
10:57:59 |
38.21 |
2 |
980 |
买入 |
10:58:05 |
38.21 |
2 |
982 |
买入 |
10:58:08 |
38.21 |
3 |
985 |
买入 |
10:58:14 |
38.21 |
2 |
987 |
买入 |
10:58:20 |
38.21 |
2 |
989 |
买入 |
10:58:38 |
38.21 |
2 |
991 |
卖出 |
10:58:44 |
38.31 |
2 |
993 |
买入 |
10:58:50 |
38.32 |
2 |
995 |
买入 |
10:58:53 |
38.32 |
2 |
997 |
买入 |
10:58:59 |
38.32 |
2 |
999 |
买入 |
10:59:05 |
38.32 |
2 |
1001 |
买入 |
11:00:11 |
38.21 |
1 |
1002 |
卖出 |
11:00:14 |
38.3 |
24 |
1026 |
买入 |
11:00:17 |
38.3 |
7 |
1033 |
卖出 |
11:01:17 |
38.21 |
10 |
1043 |
卖出 |
11:01:20 |
38.21 |
1 |
1044 |
卖出 |
11:01:29 |
38.15 |
1 |
1045 |
卖出 |
11:01:47 |
38.21 |
5 |
1050 |
买入 |
11:02:20 |
38.18 |
1 |
1051 |
买入 |
11:06:32 |
38.16 |
10 |
1061 |
卖出 |
11:08:08 |
38.16 |
1 |
1062 |
卖出 |
11:09:38 |
38.16 |
4 |
1066 |
卖出 |
11:09:50 |
38.29 |
4 |
1070 |
买入 |
11:09:56 |
38.17 |
1 |
1071 |
卖出 |
11:10:11 |
38.21 |
1 |
1072 |
卖出 |
11:10:14 |
38.31 |
1 |
1073 |
买入 |
11:10:29 |
38.3 |
1 |
1074 |
买入 |
11:10:32 |
38.3 |
7 |
1081 |
卖出 |
11:10:38 |
38.3 |
1 |
1082 |
买入 |
11:10:59 |
38.3 |
4 |
1086 |
买入 |
11:11:02 |
38.3 |
1 |
1087 |
卖出 |
11:11:17 |
38.33 |
1 |
1088 |
买入 |
11:11:20 |
38.33 |
1 |
1089 |
卖出 |
11:11:32 |
38.33 |
4 |
1093 |
卖出 |
11:11:35 |
38.3 |
1 |
1094 |
卖出 |
11:11:38 |
38.3 |
1 |
1095 |
卖出 |
11:11:59 |
38.21 |
1 |
1096 |
卖出 |
11:13:14 |
38.21 |
6 |
1102 |
卖出 |
11:13:56 |
38.21 |
1 |
1103 |
卖出 |
11:15:44 |
38.21 |
1 |
1104 |
卖出 |
11:17:05 |
38.35 |
1 |
1105 |
买入 |
11:17:38 |
38.35 |
2 |
1107 |
买入 |
11:18:08 |
38.35 |
2 |
1109 |
买入 |
11:18:38 |
38.35 |
2 |
1111 |
买入 |
11:19:29 |
38.35 |
4 |
1115 |
买入 |
11:19:32 |
38.35 |
7 |
1122 |
买入 |
11:19:35 |
38.36 |
1 |
1123 |
买入 |
11:19:38 |
38.35 |
3 |
1126 |
卖出 |
11:19:47 |
38.35 |
16 |
1142 |
卖出 |
11:19:53 |
38.39 |
122 |
1264 |
买入 |
11:19:56 |
38.49 |
10 |
1274 |
买入 |
11:20:14 |
38.5 |
1 |
1275 |
买入 |
11:20:29 |
38.52 |
1 |
1276 |
买入 |
11:20:38 |
38.66 |
2 |
1278 |
买入 |
11:20:41 |
38.5 |
1 |
1279 |
卖出 |
11:20:56 |
38.5 |
1 |
1280 |
卖出 |
11:21:02 |
38.5 |
4 |
1284 |
卖出 |
11:21:17 |
38.5 |
15 |
1299 |
卖出 |
11:21:56 |
38.6 |
1 |
1300 |
买入 |
11:21:59 |
38.51 |
1 |
1301 |
卖出 |
11:22:05 |
38.56 |
1 |
1302 |
买入 |
11:22:17 |
38.56 |
1 |
1303 |
卖出 |
11:22:26 |
38.6 |
1 |
1304 |
买入 |
11:22:38 |
38.61 |
1 |
1305 |
卖出 |
11:22:41 |
38.62 |
1 |
1306 |
买入 |
11:22:53 |
38.61 |
4 |
1310 |
卖出 |
11:22:56 |
38.61 |
5 |
1315 |
买入 |
11:23:05 |
38.56 |
1 |
1316 |
卖出 |
11:23:35 |
38.56 |
1 |
1317 |
卖出 |
11:23:38 |
38.56 |
2 |
1319 |
买入 |
11:23:41 |
38.56 |
5 |
1324 |
买入 |
11:23:53 |
38.55 |
1 |
1325 |
卖出 |
11:24:05 |
38.55 |
6 |
1331 |
卖出 |
11:24:11 |
38.55 |
7 |
1338 |
卖出 |
11:24:44 |
38.55 |
7 |
1345 |
买入 |