牧高笛[603908]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
34.51 |
1 |
1 |
集合竞价 |
| 09:15:12 |
35.73 |
1 |
1 |
集合竞价 |
| 09:15:39 |
35.73 |
2 |
2 |
集合竞价 |
| 09:20:21 |
35.73 |
3 |
3 |
集合竞价 |
| 09:21:18 |
35.73 |
103 |
103 |
集合竞价 |
| 09:21:21 |
35.73 |
103 |
103 |
集合竞价 |
| 09:21:27 |
35.73 |
112 |
112 |
集合竞价 |
| 09:21:36 |
35.73 |
112 |
112 |
集合竞价 |
| 09:22:03 |
35.73 |
212 |
212 |
集合竞价 |
| 09:23:12 |
35.73 |
240 |
240 |
集合竞价 |
| 09:23:30 |
35.73 |
240 |
240 |
集合竞价 |
| 09:23:48 |
35.73 |
240 |
240 |
集合竞价 |
| 09:23:51 |
35.73 |
240 |
240 |
集合竞价 |
| 09:24:03 |
35.73 |
240 |
240 |
集合竞价 |
| 09:24:51 |
35.73 |
251 |
251 |
集合竞价 |
| 09:24:54 |
35.73 |
294 |
294 |
集合竞价 |
| 09:24:57 |
35.73 |
294 |
294 |
集合竞价 |
| 09:25:04 |
35.73 |
294 |
588 |
买入 |
| 09:30:03 |
35.09 |
16 |
604 |
卖出 |
| 09:30:06 |
35.09 |
4 |
608 |
卖出 |
| 09:30:09 |
35.01 |
55 |
663 |
卖出 |
| 09:30:12 |
35.09 |
119 |
782 |
买入 |
| 09:30:15 |
35.13 |
4 |
786 |
买入 |
| 09:30:18 |
35.1 |
11 |
797 |
卖出 |
| 09:30:24 |
35.1 |
2 |
799 |
卖出 |
| 09:30:27 |
35.1 |
2 |
801 |
卖出 |
| 09:30:39 |
35.19 |
7 |
808 |
卖出 |
| 09:30:51 |
35.38 |
10 |
818 |
买入 |
| 09:30:54 |
35.39 |
14 |
832 |
买入 |
| 09:30:57 |
35.44 |
26 |
858 |
买入 |
| 09:31:00 |
35.45 |
2 |
860 |
买入 |
| 09:31:03 |
35.45 |
15 |
875 |
卖出 |
| 09:31:06 |
35.44 |
2 |
877 |
卖出 |
| 09:31:09 |
35.36 |
2 |
879 |
卖出 |
| 09:31:15 |
35.36 |
1 |
880 |
卖出 |
| 09:31:18 |
35.36 |
3 |
883 |
卖出 |
| 09:31:30 |
35.36 |
10 |
893 |
卖出 |
| 09:31:33 |
35.35 |
17 |
910 |
卖出 |
| 09:31:36 |
35.36 |
12 |
922 |
买入 |
| 09:31:39 |
35.44 |
8 |
930 |
买入 |
| 09:31:42 |
35.39 |
6 |
936 |
卖出 |
| 09:31:45 |
35.36 |
6 |
942 |
卖出 |
| 09:31:48 |
35.2 |
8 |
950 |
卖出 |
| 09:31:51 |
35.39 |
8 |
958 |
买入 |
| 09:31:54 |
35.44 |
6 |
964 |
卖出 |
| 09:32:00 |
35.45 |
14 |
978 |
买入 |
| 09:32:03 |
35.37 |
3 |
981 |
卖出 |
| 09:32:09 |
35.37 |
5 |
986 |
卖出 |
| 09:32:12 |
35.36 |
10 |
996 |
卖出 |
| 09:32:18 |
35.27 |
3 |
999 |
卖出 |
| 09:32:24 |
35.37 |
7 |
1006 |
买入 |
| 09:32:27 |
35.26 |
11 |
1017 |
卖出 |
| 09:32:30 |
35.26 |
21 |
1038 |
买入 |
| 09:32:33 |
35.26 |
19 |
1057 |
买入 |
| 09:32:36 |
35.26 |
8 |
1065 |
买入 |
| 09:32:39 |
35.36 |
13 |
1078 |
买入 |
| 09:32:42 |
35.36 |
16 |
1094 |
买入 |
| 09:32:45 |
35.27 |
20 |
1114 |
卖出 |
| 09:32:48 |
35.27 |
2 |
1116 |
卖出 |
| 09:32:54 |
35.36 |
4 |
1120 |
买入 |
| 09:32:57 |
35.2 |
57 |
1177 |
卖出 |
| 09:33:00 |
35.2 |
39 |
1216 |
买入 |
| 09:33:03 |
35.2 |
6 |
1222 |
买入 |
| 09:33:06 |
35.25 |
2 |
1224 |
买入 |
| 09:33:18 |
35.19 |
10 |
1234 |
卖出 |
| 09:33:21 |
35.2 |
14 |
1248 |
买入 |
| 09:33:27 |
35.27 |
5 |
1253 |
买入 |
| 09:33:30 |
35.25 |
1 |
1254 |
卖出 |
| 09:33:33 |
35.25 |
1 |
1255 |
买入 |
| 09:33:36 |
35.25 |
2 |
1257 |
买入 |
| 09:33:39 |
35.25 |
5 |
1262 |
买入 |
| 09:33:48 |
35.25 |
1 |
1263 |
卖出 |
| 09:33:57 |
35.3 |
1 |
1264 |
买入 |
| 09:34:00 |
35.3 |
3 |
1267 |
买入 |
| 09:34:03 |
35.3 |
1 |
1268 |
买入 |
| 09:34:06 |
35.3 |
2 |
1270 |
买入 |
| 09:34:09 |
35.3 |
2 |
1272 |
买入 |
| 09:34:12 |
35.3 |
6 |
1278 |
买入 |
| 09:34:15 |
35.25 |
10 |
1288 |
卖出 |
| 09:34:21 |
35.36 |
9 |
1297 |
买入 |
| 09:34:27 |
35.45 |
6 |
1303 |
买入 |
| 09:34:30 |
35.25 |
10 |
1313 |
卖出 |
| 09:34:33 |
35.25 |
3 |
1316 |
卖出 |
| 09:35:00 |
35.16 |
5 |
1321 |
卖出 |
| 09:35:03 |
35.16 |
3 |
1324 |
卖出 |
| 09:35:06 |
35.16 |
4 |
1328 |
卖出 |
| 09:35:12 |
35.14 |
5 |
1333 |
卖出 |
| 09:35:15 |
35.11 |
95 |
1428 |
卖出 |
| 09:35:18 |
35 |
14 |
1442 |
卖出 |
| 09:35:21 |
35 |
7 |
1449 |
卖出 |
| 09:35:24 |
34.88 |
3 |
1452 |
卖出 |
| 09:35:27 |
34.99 |
1 |
1453 |
买入 |
| 09:35:30 |
34.99 |
5 |
1458 |
买入 |
| 09:35:33 |
34.99 |
3 |
1461 |
买入 |
| 09:35:36 |
34.9 |
1 |
1462 |
卖出 |
| 09:35:39 |
35.1 |
1 |
1463 |
买入 |
| 09:35:42 |
34.9 |
22 |
1485 |
卖出 |
| 09:35:45 |
35.1 |
10 |
1495 |
买入 |
| 09:35:48 |
35.1 |
2 |
1497 |
买入 |
| 09:35:54 |
35.1 |
1 |
1498 |
买入 |
| 09:35:57 |
35.1 |
1 |
1499 |
买入 |
| 09:36:00 |
35.1 |
6 |
1505 |
买入 |
| 09:36:03 |
35.11 |
2 |
1507 |
买入 |
| 09:36:09 |
35.16 |
2 |
1509 |
买入 |
| 09:36:36 |
35.18 |
1 |
1510 |
卖出 |
| 09:36:48 |
35.21 |
6 |
1516 |
卖出 |
| 09:36:57 |
35.18 |
8 |
1524 |
卖出 |
| 09:37:03 |
35.16 |
13 |
1537 |
卖出 |
| 09:37:06 |
35.11 |
6 |
1543 |
卖出 |
| 09:37:09 |
35.11 |
10 |
1553 |
卖出 |
| 09:37:21 |
35.17 |
1 |
1554 |
买入 |
| 09:37:27 |
35.17 |
1 |
1555 |
买入 |
| 09:37:39 |
35.11 |
4 |
1559 |
卖出 |
| 09:37:42 |
35.11 |
5 |
1564 |
卖出 |
| 09:37:45 |
35.11 |
1 |
1565 |
买入 |
| 09:37:51 |
35.17 |
15 |
1580 |
买入 |
| 09:37:54 |
35.17 |
7 |
1587 |
买入 |
| 09:38:03 |
35.17 |
1 |
1588 |
买入 |
| 09:38:18 |
35.17 |
2 |
1590 |
买入 |
| 09:38:21 |
35.12 |
1 |
1591 |
卖出 |
| 09:38:27 |
34.97 |
18 |
1609 |
卖出 |
| 09:38:39 |
34.96 |
1 |
1610 |
卖出 |
| 09:38:45 |
35.03 |
1 |
1611 |
买入 |
| 09:38:54 |
35 |
14 |
1625 |
卖出 |
| 09:38:57 |
34.94 |
13 |
1638 |
卖出 |
| 09:39:06 |
34.94 |
11 |
1649 |
卖出 |
| 09:39:15 |
34.88 |
5 |
1654 |
卖出 |
| 09:39:18 |
34.87 |
6 |
1660 |
卖出 |
| 09:39:21 |
34.87 |
1 |
1661 |
卖出 |
| 09:39:30 |
35 |
10 |
1671 |
买入 |
| 09:39:33 |
35 |
4 |
1675 |
买入 |
| 09:39:36 |
35.01 |
18 |
1693 |
买入 |
| 09:39:39 |
35.01 |
1 |
1694 |
买入 |
| 09:39:54 |
34.95 |
4 |
1698 |
卖出 |
| 09:40:03 |
34.88 |
6 |
1704 |
卖出 |
| 09:40:06 |
34.95 |
23 |
1727 |
买入 |
| 09:40:09 |
34.95 |
6 |
1733 |
买入 |
| 09:40:18 |
34.95 |
5 |
1738 |
买入 |
| 09:40:21 |
34.91 |
1 |
1739 |
卖出 |
| 09:40:24 |
34.91 |
5 |
1744 |
买入 |
| 09:40:33 |
34.87 |
15 |
1759 |
卖出 |
| 09:40:36 |
34.87 |
2 |
1761 |
卖出 |
| 09:40:45 |
34.87 |
4 |
1765 |
卖出 |
| 09:40:51 |
34.81 |
1 |
1766 |
卖出 |
| 09:41:00 |
34.61 |
8 |
1774 |
卖出 |
| 09:41:03 |
34.81 |
1 |
1775 |
卖出 |
| 09:41:06 |
34.81 |
2 |
1777 |
卖出 |
| 09:41:12 |
34.86 |
3 |
1780 |
买入 |
| 09:41:18 |
34.9 |
1 |
1781 |
买入 |
| 09:41:27 |
34.89 |
18 |
1799 |
卖出 |
| 09:41:45 |
34.82 |
1 |
1800 |
卖出 |
| 09:41:57 |
34.81 |
2 |
1802 |
卖出 |
| 09:42:03 |
34.85 |
22 |
1824 |
买入 |
| 09:42:06 |
34.84 |
15 |
1839 |
卖出 |
| 09:42:09 |
34.84 |
19 |
1858 |
卖出 |
| 09:42:12 |
34.85 |
1 |
1859 |
买入 |
| 09:42:15 |
34.84 |
1 |
1860 |
卖出 |
| 09:42:21 |
34.84 |
1 |
1861 |
买入 |
| 09:42:36 |
34.84 |
1 |
1862 |
买入 |
| 09:42:39 |
34.84 |
6 |
1868 |
买入 |
| 09:42:54 |
34.85 |
5 |
1873 |
买入 |
| 09:42:57 |
34.9 |
1 |
1874 |
买入 |
| 09:43:03 |
34.99 |
5 |
1879 |
买入 |
| 09:43:51 |
35.01 |
20 |
1899 |
买入 |
| 09:43:54 |
35.11 |
2 |
1901 |
买入 |
| 09:43:57 |
35.11 |
1 |
1902 |
买入 |
| 09:44:00 |
35.11 |
5 |
1907 |
卖出 |
| 09:44:06 |
35.09 |
1 |
1908 |
买入 |
| 09:44:09 |
35.09 |
16 |
1924 |
卖出 |
| 09:44:12 |
35.1 |
34 |
1958 |
买入 |
| 09:44:15 |
35.12 |
19 |
1977 |
买入 |
| 09:44:24 |
35.23 |
1 |
1978 |
买入 |
| 09:44:57 |
35.1 |
12 |
1990 |
卖出 |
| 09:45:00 |
35.1 |
14 |
2004 |
卖出 |
| 09:45:33 |
35.08 |
2 |
2006 |
卖出 |
| 09:45:36 |
35.09 |
15 |
2021 |
买入 |
| 09:45:39 |
35.09 |
11 |
2032 |
买入 |
| 09:45:42 |
35.09 |
10 |
2042 |
买入 |
| 09:45:45 |
35.1 |
10 |
2052 |
买入 |
| 09:45:48 |
35.1 |
2 |
2054 |
买入 |
| 09:45:51 |
35.1 |
1 |
2055 |
卖出 |
| 09:45:57 |
35.17 |
24 |
2079 |
买入 |
| 09:46:03 |
35.17 |
1 |
2080 |
买入 |
| 09:46:09 |
35.18 |
2 |
2082 |
买入 |
| 09:46:12 |
35.18 |
1 |
2083 |
买入 |
| 09:46:15 |
35.18 |
3 |
2086 |
买入 |
| 09:46:30 |
35.18 |
10 |
2096 |
买入 |
| 09:46:57 |
35.26 |
7 |
2103 |
买入 |
| 09:47:21 |
35.5 |
120 |
2223 |
买入 |
| 09:47:39 |
35.47 |
4 |
2227 |
买入 |
| 09:48:03 |
35.28 |
1 |
2228 |
卖出 |
| 09:48:06 |
35.28 |
12 |
2240 |
卖出 |
| 09:48:09 |
35.39 |
15 |
2255 |
买入 |
| 09:48:15 |
35.28 |
1 |
2256 |
卖出 |
| 09:48:21 |
35.28 |
10 |
2266 |
卖出 |
| 09:48:24 |
35.28 |
12 |
2278 |
卖出 |
| 09:48:33 |
35.28 |
1 |
2279 |
卖出 |
| 09:48:36 |
35.38 |
62 |
2341 |
买入 |
| 09:48:39 |
35.4 |
24 |
2365 |
卖出 |
| 09:48:45 |
35.45 |
18 |
2383 |
买入 |
| 09:48:57 |
35.4 |
6 |
2389 |
卖出 |
| 09:49:12 |
35.45 |
1 |
2390 |
买入 |
| 09:49:15 |
35.4 |
90 |
2480 |
卖出 |
| 09:49:21 |
35.39 |
1 |
2481 |
买入 |
| 09:49:24 |
35.3 |
1 |
2482 |
卖出 |
| 09:49:27 |
35.3 |
1 |
2483 |
卖出 |
| 09:49:57 |
35.4 |
30 |
2513 |
买入 |
| 09:50:00 |
35.4 |
6 |
2519 |
买入 |
| 09:50:03 |
35.45 |
22 |
2541 |
买入 |
| 09:50:06 |
35.45 |
1 |
2542 |
买入 |
| 09:50:21 |
35.4 |
18 |
2560 |
卖出 |
| 09:50:24 |
35.39 |
5 |
2565 |
卖出 |
| 09:50:27 |
35.41 |
9 |
2574 |
买入 |
| 09:50:33 |
35.41 |
1 |
2575 |
卖出 |
| 09:50:51 |
35.41 |
1 |
2576 |
卖出 |
| 09:50:54 |
35.1 |
3 |
2579 |
卖出 |
| 09:51:21 |
35.14 |
48 |
2627 |
卖出 |
| 09:51:24 |
35.15 |
1 |
2628 |
买入 |
| 09:51:42 |
35.32 |
3 |
2631 |
买入 |
| 09:51:45 |
35.32 |
1 |
2632 |
买入 |
| 09:51:54 |
35.32 |
2 |
2634 |
卖出 |
| 09:51:57 |
35.38 |
2 |
2636 |
买入 |
| 09:52:18 |
35.19 |
4 |
2640 |
卖出 |
| 09:52:21 |
35.19 |
5 |
2645 |
卖出 |
| 09:52:39 |
35.32 |
4 |
2649 |
买入 |
| 09:52:48 |
35.19 |
10 |
2659 |
卖出 |
| 09:52:51 |
35.32 |
11 |
2670 |
买入 |
| 09:53:06 |
35.26 |
8 |
2678 |
买入 |
| 09:53:09 |
35.17 |
2 |
2680 |
卖出 |
| 09:53:21 |
35.1 |
1 |
2681 |
卖出 |
| 09:53:36 |
35.21 |
6 |
2687 |
买入 |
| 09:53:48 |
35.1 |
2 |
2689 |
卖出 |
| 09:53:51 |
35.09 |
1 |
2690 |
卖出 |
| 09:53:54 |
35.05 |
1 |
2691 |
卖出 |
| 09:54:06 |
35.16 |
6 |
2697 |
买入 |
| 09:54:09 |
35.16 |
6 |
2703 |
买入 |
| 09:54:12 |
35.14 |
3 |
2706 |
卖出 |
| 09:54:15 |
35.14 |
7 |
2713 |
买入 |
| 09:54:21 |
35.05 |
2 |
2715 |
买入 |
| 09:54:24 |
35.05 |
2 |
2717 |
买入 |
| 09:54:42 |
35.02 |
2 |
2719 |
卖出 |
| 09:54:45 |
35.02 |
9 |
2728 |
卖出 |
| 09:55:18 |
35.02 |
2 |
2730 |
卖出 |
| 09:55:21 |
35.02 |
1 |
2731 |
卖出 |
| 09:55:24 |
35.15 |
14 |
2745 |
买入 |
| 09:55:27 |
35.16 |
1 |
2746 |
买入 |
| 09:55:45 |
35.15 |
1 |
2747 |
卖出 |
| 09:55:51 |
35.16 |
7 |
2754 |
买入 |
| 09:56:06 |
35.16 |
6 |
2760 |
买入 |
| 09:56:15 |
35.16 |
2 |
2762 |
卖出 |
| 09:56:21 |
35.21 |
6 |
2768 |
买入 |
| 09:56:42 |
35.16 |
1 |
2769 |
卖出 |
| 09:56:57 |
35.16 |
4 |
2773 |
卖出 |
| 09:57:00 |
35.12 |
3 |
2776 |
卖出 |
| 09:57:03 |
35.22 |
8 |
2784 |
买入 |
| 09:57:12 |
35.28 |
3 |
2787 |
买入 |
| 09:57:15 |
35.28 |
1 |
2788 |
买入 |
| 09:57:24 |
35.36 |
1 |
2789 |
买入 |
| 09:57:27 |
35.36 |
9 |
2798 |
买入 |
| 09:57:30 |
35.36 |
9 |
2807 |
卖出 |
| 09:57:33 |
35.36 |
2 |
2809 |
买入 |
| 09:57:39 |
35.35 |
6 |
2815 |
买入 |
| 09:57:42 |
35.13 |
4 |
2819 |
卖出 |
| 09:57:51 |
35.37 |
2 |
2821 |
买入 |
| 09:57:57 |
35.38 |
4 |
2825 |
买入 |
| 09:58:00 |
35.38 |
1 |
2826 |
买入 |
| 09:58:03 |
35.43 |
4 |
2830 |
买入 |
| 09:58:06 |
35.44 |
13 |
2843 |
买入 |
| 09:58:09 |
35.44 |
1 |
2844 |
卖出 |
| 09:58:12 |
35.17 |
2 |
2846 |
卖出 |
| 09:58:15 |
35.53 |
4 |
2850 |
买入 |
| 09:58:21 |
35.52 |
1 |
2851 |
买入 |
| 09:58:24 |
35.51 |
5 |
2856 |
卖出 |
| 09:58:27 |
35.52 |
15 |
2871 |
买入 |
| 09:58:30 |
35.53 |
5 |
2876 |
买入 |
| 09:58:33 |
35.53 |
3 |
2879 |
买入 |
| 09:58:36 |
35.54 |
3 |
2882 |
买入 |
| 09:58:39 |
35.53 |
2 |
2884 |
买入 |
| 09:58:45 |
35.53 |
1 |
2885 |
买入 |
| 09:58:51 |
35.53 |
1 |
2886 |
买入 |
| 09:58:57 |
35.53 |
6 |
2892 |
买入 |
| 09:59:00 |
35.5 |
1 |
2893 |
买入 |
| 09:59:09 |
35.29 |
2 |
2895 |
卖出 |
| 09:59:24 |
35.53 |
6 |
2901 |
买入 |
| 09:59:27 |
35.53 |
6 |
2907 |
买入 |
| 09:59:30 |
35.53 |
6 |
2913 |
买入 |
| 09:59:33 |
35.53 |
1 |
2914 |
卖出 |
| 09:59:36 |
35.53 |
1 |
2915 |
买入 |
| 09:59:39 |
35.53 |
5 |
2920 |
买入 |
| 09:59:54 |
35.53 |
6 |
2926 |
买入 |
| 10:00:03 |
35.53 |
12 |
2938 |
买入 |
| 10:00:09 |
35.54 |
5 |
2943 |
买入 |
| 10:00:21 |
35.53 |
1 |
2944 |
卖出 |
| 10:00:24 |
35.53 |
8 |
2952 |
买入 |
| 10:00:36 |
35.39 |
2 |
2954 |
卖出 |
| 10:00:51 |
35.6 |
6 |
2960 |
买入 |
| 10:00:57 |
35.6 |
25 |
2985 |
买入 |
| 10:01:00 |
35.6 |
2 |
2987 |
买入 |
| 10:01:03 |
35.62 |
2 |
2989 |
买入 |
| 10:01:06 |
35.63 |
2 |
2991 |
买入 |