莫高股份[600543]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.3 |
9 |
9 |
集合竞价 |
| 09:15:10 |
5.24 |
37 |
37 |
集合竞价 |
| 09:15:13 |
5.24 |
37 |
37 |
集合竞价 |
| 09:15:15 |
5.24 |
47 |
47 |
集合竞价 |
| 09:16:27 |
5.35 |
81 |
81 |
集合竞价 |
| 09:17:06 |
5.36 |
81 |
81 |
集合竞价 |
| 09:21:16 |
5.36 |
91 |
91 |
集合竞价 |
| 09:21:58 |
5.37 |
92 |
92 |
集合竞价 |
| 09:23:31 |
5.37 |
92 |
92 |
集合竞价 |
| 09:23:43 |
5.37 |
92 |
92 |
集合竞价 |
| 09:24:04 |
5.37 |
92 |
92 |
集合竞价 |
| 09:24:34 |
5.37 |
110 |
110 |
集合竞价 |
| 09:24:37 |
5.37 |
124 |
124 |
集合竞价 |
| 09:24:49 |
5.37 |
124 |
124 |
集合竞价 |
| 09:24:58 |
5.37 |
124 |
124 |
集合竞价 |
| 09:25:01 |
5.41 |
148 |
148 |
集合竞价 |
| 09:25:04 |
5.41 |
148 |
296 |
买入 |
| 09:30:01 |
5.41 |
40 |
336 |
买入 |
| 09:30:04 |
5.39 |
45 |
381 |
卖出 |
| 09:30:07 |
5.39 |
248 |
629 |
卖出 |
| 09:30:10 |
5.37 |
154 |
783 |
卖出 |
| 09:30:13 |
5.38 |
11 |
794 |
买入 |
| 09:30:16 |
5.36 |
142 |
936 |
卖出 |
| 09:30:19 |
5.36 |
28 |
964 |
买入 |
| 09:30:22 |
5.35 |
6 |
970 |
卖出 |
| 09:30:25 |
5.36 |
114 |
1084 |
买入 |
| 09:30:28 |
5.35 |
121 |
1205 |
卖出 |
| 09:30:31 |
5.37 |
22 |
1227 |
买入 |
| 09:30:34 |
5.36 |
51 |
1278 |
卖出 |
| 09:30:37 |
5.37 |
25 |
1303 |
买入 |
| 09:30:40 |
5.37 |
11 |
1314 |
买入 |
| 09:30:43 |
5.36 |
7 |
1321 |
卖出 |
| 09:30:46 |
5.34 |
32 |
1353 |
卖出 |
| 09:30:49 |
5.35 |
2 |
1355 |
买入 |
| 09:30:52 |
5.35 |
15 |
1370 |
卖出 |
| 09:30:55 |
5.35 |
37 |
1407 |
卖出 |
| 09:30:58 |
5.36 |
12 |
1419 |
卖出 |
| 09:31:01 |
5.35 |
34 |
1453 |
卖出 |
| 09:31:04 |
5.37 |
88 |
1541 |
买入 |
| 09:31:07 |
5.36 |
107 |
1648 |
卖出 |
| 09:31:10 |
5.36 |
113 |
1761 |
买入 |
| 09:31:13 |
5.36 |
39 |
1800 |
卖出 |
| 09:31:16 |
5.36 |
29 |
1829 |
卖出 |
| 09:31:19 |
5.36 |
41 |
1870 |
卖出 |
| 09:31:22 |
5.36 |
20 |
1890 |
卖出 |
| 09:31:25 |
5.36 |
2 |
1892 |
卖出 |
| 09:31:31 |
5.36 |
10 |
1902 |
卖出 |
| 09:31:34 |
5.37 |
1 |
1903 |
买入 |
| 09:31:37 |
5.36 |
10 |
1913 |
卖出 |
| 09:31:43 |
5.36 |
23 |
1936 |
卖出 |
| 09:31:49 |
5.36 |
57 |
1993 |
卖出 |
| 09:31:52 |
5.36 |
16 |
2009 |
卖出 |
| 09:31:55 |
5.37 |
24 |
2033 |
买入 |
| 09:31:58 |
5.36 |
107 |
2140 |
买入 |
| 09:32:01 |
5.36 |
138 |
2278 |
卖出 |
| 09:32:04 |
5.36 |
55 |
2333 |
买入 |
| 09:32:07 |
5.37 |
37 |
2370 |
买入 |
| 09:32:10 |
5.36 |
31 |
2401 |
卖出 |
| 09:32:13 |
5.37 |
238 |
2639 |
买入 |
| 09:32:16 |
5.37 |
11 |
2650 |
买入 |
| 09:32:19 |
5.37 |
18 |
2668 |
卖出 |
| 09:32:22 |
5.37 |
6 |
2674 |
卖出 |
| 09:32:25 |
5.36 |
28 |
2702 |
卖出 |
| 09:32:28 |
5.36 |
37 |
2739 |
卖出 |
| 09:32:31 |
5.36 |
29 |
2768 |
卖出 |
| 09:32:34 |
5.36 |
70 |
2838 |
卖出 |
| 09:32:37 |
5.36 |
10 |
2848 |
卖出 |
| 09:32:43 |
5.36 |
74 |
2922 |
卖出 |
| 09:32:46 |
5.36 |
64 |
2986 |
卖出 |
| 09:32:49 |
5.36 |
101 |
3087 |
卖出 |
| 09:32:52 |
5.36 |
3 |
3090 |
买入 |
| 09:32:55 |
5.36 |
61 |
3151 |
买入 |
| 09:32:58 |
5.36 |
33 |
3184 |
买入 |
| 09:33:01 |
5.36 |
33 |
3217 |
买入 |
| 09:33:04 |
5.35 |
2 |
3219 |
卖出 |
| 09:33:07 |
5.35 |
52 |
3271 |
卖出 |
| 09:33:10 |
5.36 |
42 |
3313 |
买入 |
| 09:33:13 |
5.34 |
128 |
3441 |
卖出 |
| 09:33:16 |
5.36 |
32 |
3473 |
买入 |
| 09:33:19 |
5.36 |
1 |
3474 |
买入 |
| 09:33:22 |
5.36 |
7 |
3481 |
买入 |
| 09:33:25 |
5.36 |
10 |
3491 |
买入 |
| 09:33:28 |
5.36 |
2 |
3493 |
买入 |
| 09:33:31 |
5.36 |
18 |
3511 |
买入 |
| 09:33:34 |
5.36 |
8 |
3519 |
买入 |
| 09:33:37 |
5.36 |
1 |
3520 |
买入 |
| 09:33:40 |
5.36 |
24 |
3544 |
买入 |
| 09:33:43 |
5.36 |
26 |
3570 |
买入 |
| 09:33:46 |
5.36 |
73 |
3643 |
买入 |
| 09:33:49 |
5.36 |
22 |
3665 |
卖出 |
| 09:33:52 |
5.36 |
59 |
3724 |
卖出 |
| 09:33:55 |
5.35 |
14 |
3738 |
卖出 |
| 09:33:58 |
5.35 |
9 |
3747 |
卖出 |
| 09:34:04 |
5.35 |
4 |
3751 |
卖出 |
| 09:34:07 |
5.35 |
123 |
3874 |
买入 |
| 09:34:10 |
5.33 |
30 |
3904 |
卖出 |
| 09:34:13 |
5.33 |
135 |
4039 |
卖出 |
| 09:34:16 |
5.33 |
6 |
4045 |
卖出 |
| 09:34:19 |
5.33 |
25 |
4070 |
卖出 |
| 09:34:22 |
5.34 |
2 |
4072 |
买入 |
| 09:34:25 |
5.34 |
1 |
4073 |
买入 |
| 09:34:28 |
5.35 |
53 |
4126 |
买入 |
| 09:34:31 |
5.34 |
25 |
4151 |
卖出 |
| 09:34:34 |
5.34 |
63 |
4214 |
卖出 |
| 09:34:37 |
5.34 |
39 |
4253 |
卖出 |
| 09:34:40 |
5.34 |
83 |
4336 |
卖出 |
| 09:34:43 |
5.34 |
8 |
4344 |
卖出 |
| 09:34:46 |
5.34 |
38 |
4382 |
卖出 |
| 09:34:49 |
5.35 |
13 |
4395 |
买入 |
| 09:34:52 |
5.35 |
10 |
4405 |
卖出 |
| 09:34:55 |
5.35 |
1 |
4406 |
买入 |
| 09:34:58 |
5.35 |
20 |
4426 |
买入 |
| 09:35:01 |
5.34 |
10 |
4436 |
卖出 |
| 09:35:07 |
5.35 |
10 |
4446 |
买入 |
| 09:35:10 |
5.35 |
48 |
4494 |
买入 |
| 09:35:13 |
5.34 |
60 |
4554 |
卖出 |
| 09:35:16 |
5.34 |
209 |
4763 |
买入 |
| 09:35:19 |
5.34 |
41 |
4804 |
卖出 |
| 09:35:22 |
5.35 |
190 |
4994 |
买入 |
| 09:35:25 |
5.35 |
8 |
5002 |
买入 |
| 09:35:28 |
5.34 |
10 |
5012 |
卖出 |
| 09:35:31 |
5.35 |
8 |
5020 |
买入 |
| 09:35:40 |
5.35 |
9 |
5029 |
买入 |
| 09:35:43 |
5.35 |
12 |
5041 |
买入 |
| 09:35:46 |
5.36 |
26 |
5067 |
买入 |
| 09:35:49 |
5.34 |
232 |
5299 |
卖出 |
| 09:35:52 |
5.36 |
108 |
5407 |
买入 |
| 09:35:55 |
5.36 |
143 |
5550 |
卖出 |
| 09:35:58 |
5.33 |
55 |
5605 |
卖出 |
| 09:36:04 |
5.36 |
31 |
5636 |
买入 |
| 09:36:07 |
5.36 |
12 |
5648 |
买入 |
| 09:36:13 |
5.35 |
52 |
5700 |
卖出 |
| 09:36:16 |
5.36 |
4 |
5704 |
买入 |
| 09:36:19 |
5.36 |
13 |
5717 |
买入 |
| 09:36:22 |
5.36 |
42 |
5759 |
买入 |
| 09:36:25 |
5.36 |
10 |
5769 |
买入 |
| 09:36:28 |
5.37 |
50 |
5819 |
买入 |
| 09:36:31 |
5.37 |
5 |
5824 |
买入 |
| 09:36:37 |
5.37 |
6 |
5830 |
买入 |
| 09:36:40 |
5.38 |
37 |
5867 |
买入 |
| 09:36:43 |
5.38 |
17 |
5884 |
买入 |
| 09:36:49 |
5.38 |
27 |
5911 |
卖出 |
| 09:36:52 |
5.38 |
18 |
5929 |
卖出 |
| 09:36:55 |
5.39 |
62 |
5991 |
买入 |
| 09:36:58 |
5.39 |
17 |
6008 |
卖出 |
| 09:37:01 |
5.39 |
30 |
6038 |
卖出 |
| 09:37:04 |
5.4 |
54 |
6092 |
买入 |
| 09:37:07 |
5.4 |
11 |
6103 |
买入 |
| 09:37:10 |
5.4 |
25 |
6128 |
买入 |
| 09:37:16 |
5.38 |
57 |
6185 |
卖出 |
| 09:37:19 |
5.4 |
142 |
6327 |
买入 |
| 09:37:22 |
5.39 |
98 |
6425 |
卖出 |
| 09:37:34 |
5.39 |
19 |
6444 |
买入 |
| 09:37:40 |
5.39 |
2 |
6446 |
买入 |
| 09:37:43 |
5.39 |
35 |
6481 |
买入 |
| 09:37:46 |
5.39 |
21 |
6502 |
买入 |
| 09:37:49 |
5.38 |
48 |
6550 |
卖出 |
| 09:38:04 |
5.39 |
21 |
6571 |
买入 |
| 09:38:07 |
5.39 |
4 |
6575 |
买入 |
| 09:38:10 |
5.39 |
6 |
6581 |
买入 |
| 09:38:16 |
5.39 |
24 |
6605 |
买入 |
| 09:38:19 |
5.39 |
35 |
6640 |
买入 |
| 09:38:22 |
5.39 |
103 |
6743 |
买入 |
| 09:38:25 |
5.39 |
90 |
6833 |
卖出 |
| 09:38:28 |
5.39 |
31 |
6864 |
卖出 |
| 09:38:31 |
5.39 |
25 |
6889 |
卖出 |
| 09:38:34 |
5.39 |
59 |
6948 |
卖出 |
| 09:38:37 |
5.39 |
1 |
6949 |
买入 |
| 09:38:40 |
5.4 |
48 |
6997 |
买入 |
| 09:38:43 |
5.4 |
81 |
7078 |
买入 |
| 09:38:46 |
5.4 |
113 |
7191 |
买入 |
| 09:38:49 |
5.4 |
46 |
7237 |
买入 |
| 09:38:52 |
5.4 |
53 |
7290 |
卖出 |
| 09:38:55 |
5.39 |
3 |
7293 |
卖出 |
| 09:38:58 |
5.4 |
17 |
7310 |
买入 |
| 09:39:01 |
5.4 |
14 |
7324 |
买入 |
| 09:39:04 |
5.39 |
3 |
7327 |
买入 |
| 09:39:07 |
5.38 |
104 |
7431 |
卖出 |
| 09:39:10 |
5.38 |
33 |
7464 |
买入 |
| 09:39:13 |
5.37 |
32 |
7496 |
卖出 |
| 09:39:16 |
5.39 |
254 |
7750 |
买入 |
| 09:39:19 |
5.39 |
230 |
7980 |
卖出 |
| 09:39:22 |
5.39 |
177 |
8157 |
卖出 |
| 09:39:25 |
5.4 |
24 |
8181 |
买入 |
| 09:39:28 |
5.39 |
48 |
8229 |
卖出 |
| 09:39:34 |
5.39 |
4 |
8233 |
卖出 |
| 09:39:37 |
5.39 |
12 |
8245 |
卖出 |
| 09:39:40 |
5.39 |
1 |
8246 |
卖出 |
| 09:39:43 |
5.4 |
4 |
8250 |
买入 |
| 09:39:46 |
5.4 |
6 |
8256 |
买入 |
| 09:39:49 |
5.39 |
106 |
8362 |
卖出 |
| 09:39:52 |
5.4 |
19 |
8381 |
买入 |
| 09:39:55 |
5.4 |
14 |
8395 |
买入 |
| 09:40:01 |
5.4 |
112 |
8507 |
买入 |
| 09:40:04 |
5.4 |
4 |
8511 |
买入 |
| 09:40:07 |
5.39 |
31 |
8542 |
卖出 |
| 09:40:10 |
5.38 |
3 |
8545 |
卖出 |
| 09:40:13 |
5.39 |
45 |
8590 |
买入 |
| 09:40:16 |
5.39 |
109 |
8699 |
买入 |
| 09:40:19 |
5.41 |
243 |
8942 |
买入 |
| 09:40:22 |
5.42 |
31 |
8973 |
买入 |
| 09:40:25 |
5.42 |
14 |
8987 |
卖出 |
| 09:40:28 |
5.41 |
41 |
9028 |
卖出 |
| 09:40:31 |
5.41 |
3 |
9031 |
买入 |
| 09:40:34 |
5.42 |
268 |
9299 |
卖出 |
| 09:40:37 |
5.42 |
24 |
9323 |
卖出 |
| 09:40:40 |
5.42 |
1 |
9324 |
卖出 |
| 09:40:43 |
5.42 |
10 |
9334 |
买入 |
| 09:40:46 |
5.43 |
227 |
9561 |
买入 |
| 09:40:49 |
5.43 |
22 |
9583 |
买入 |
| 09:40:52 |
5.43 |
74 |
9657 |
卖出 |
| 09:40:55 |
5.43 |
53 |
9710 |
卖出 |
| 09:40:58 |
5.43 |
4 |
9714 |
买入 |
| 09:41:01 |
5.43 |
37 |
9751 |
卖出 |
| 09:41:04 |
5.43 |
17 |
9768 |
卖出 |
| 09:41:07 |
5.42 |
94 |
9862 |
卖出 |
| 09:41:10 |
5.41 |
147 |
10009 |
卖出 |
| 09:41:13 |
5.41 |
70 |
10079 |
卖出 |
| 09:41:16 |
5.41 |
20 |
10099 |
卖出 |
| 09:41:19 |
5.4 |
42 |
10141 |
卖出 |
| 09:41:22 |
5.41 |
7 |
10148 |
买入 |
| 09:41:25 |
5.41 |
2 |
10150 |
卖出 |
| 09:41:31 |
5.41 |
22 |
10172 |
卖出 |
| 09:41:34 |
5.42 |
25 |
10197 |
买入 |
| 09:41:37 |
5.43 |
46 |
10243 |
买入 |
| 09:41:40 |
5.41 |
2 |
10245 |
卖出 |
| 09:41:43 |
5.41 |
12 |
10257 |
买入 |
| 09:41:46 |
5.41 |
2 |
10259 |
买入 |
| 09:41:49 |
5.41 |
33 |
10292 |
卖出 |
| 09:41:52 |
5.41 |
12 |
10304 |
卖出 |
| 09:42:04 |
5.41 |
3 |
10307 |
买入 |
| 09:42:07 |
5.41 |
12 |
10319 |
买入 |
| 09:42:10 |
5.41 |
28 |
10347 |
买入 |
| 09:42:13 |
5.41 |
9 |
10356 |
买入 |
| 09:42:16 |
5.41 |
24 |
10380 |
买入 |
| 09:42:19 |
5.41 |
13 |
10393 |
买入 |
| 09:42:22 |
5.41 |
4 |
10397 |
买入 |
| 09:42:25 |
5.4 |
50 |
10447 |
卖出 |
| 09:42:28 |
5.4 |
61 |
10508 |
卖出 |
| 09:42:31 |
5.41 |
58 |
10566 |
买入 |
| 09:42:37 |
5.4 |
28 |
10594 |
卖出 |
| 09:42:40 |
5.41 |
20 |
10614 |
买入 |
| 09:42:55 |
5.41 |
12 |
10626 |
买入 |
| 09:43:04 |
5.4 |
8 |
10634 |
卖出 |
| 09:43:07 |
5.4 |
11 |
10645 |
卖出 |
| 09:43:10 |
5.39 |
14 |
10659 |
卖出 |
| 09:43:16 |
5.41 |
53 |
10712 |
买入 |
| 09:43:19 |
5.41 |
56 |
10768 |
卖出 |
| 09:43:25 |
5.41 |
4 |
10772 |
买入 |
| 09:43:31 |
5.41 |
1 |
10773 |
买入 |
| 09:43:40 |
5.41 |
5 |
10778 |
买入 |
| 09:43:46 |
5.41 |
7 |
10785 |
买入 |
| 09:43:49 |
5.41 |
8 |
10793 |
卖出 |
| 09:43:52 |
5.41 |
7 |
10800 |
卖出 |
| 09:43:55 |
5.41 |
5 |
10805 |
卖出 |
| 09:43:58 |
5.41 |
2 |
10807 |
买入 |
| 09:44:04 |
5.42 |
12 |
10819 |
买入 |
| 09:44:16 |
5.41 |
2 |
10821 |
卖出 |
| 09:44:22 |
5.42 |
2 |
10823 |
买入 |
| 09:44:25 |
5.42 |
4 |
10827 |
买入 |
| 09:44:28 |
5.43 |
207 |
11034 |
买入 |
| 09:44:31 |
5.43 |
35 |
11069 |
买入 |
| 09:44:46 |
5.42 |
1 |
11070 |
卖出 |
| 09:44:52 |
5.43 |
43 |
11113 |
买入 |
| 09:44:55 |
5.43 |
5 |
11118 |
买入 |
| 09:45:01 |
5.43 |
19 |
11137 |
买入 |
| 09:45:04 |
5.43 |
11 |
11148 |
买入 |
| 09:45:13 |
5.42 |
25 |
11173 |
卖出 |
| 09:45:16 |
5.42 |
28 |
11201 |
卖出 |
| 09:45:34 |
5.43 |
3 |
11204 |
买入 |
| 09:45:37 |
5.43 |
1 |
11205 |
买入 |
| 09:45:40 |
5.43 |
12 |
11217 |
买入 |
| 09:45:43 |
5.43 |
45 |
11262 |
买入 |
| 09:46:10 |
5.44 |
6 |
11268 |
买入 |
| 09:46:13 |
5.44 |
6 |
11274 |
买入 |
| 09:46:16 |
5.44 |
2 |
11276 |
买入 |
| 09:46:22 |
5.43 |
17 |
11293 |
卖出 |
| 09:46:28 |
5.43 |
13 |
11306 |
卖出 |
| 09:46:31 |
5.43 |
17 |
11323 |
卖出 |
| 09:46:34 |
5.45 |
543 |
11866 |
买入 |
| 09:46:37 |
5.44 |
26 |
11892 |
卖出 |
| 09:46:40 |
5.44 |
17 |
11909 |
卖出 |
| 09:46:43 |
5.44 |
4 |
11913 |
卖出 |
| 09:46:46 |
5.44 |
14 |
11927 |
卖出 |
| 09:46:49 |
5.44 |
2 |
11929 |
卖出 |
| 09:46:55 |
5.44 |
41 |
11970 |
卖出 |
| 09:46:58 |
5.44 |
22 |
11992 |
卖出 |
| 09:47:01 |
5.44 |
8 |
12000 |
卖出 |
| 09:47:04 |
5.45 |
11 |
12011 |
买入 |
| 09:47:07 |
5.44 |
38 |
12049 |
卖出 |
| 09:47:10 |
5.45 |
21 |
12070 |
买入 |
| 09:47:13 |
5.44 |
75 |
12145 |
卖出 |
| 09:47:16 |
5.45 |
174 |
12319 |
买入 |
| 09:47:19 |
5.46 |
252 |
12571 |
买入 |
| 09:47:22 |
5.46 |
3 |
12574 |
买入 |
| 09:47:25 |
5.46 |
3 |
12577 |
买入 |
| 09:47:31 |
5.45 |
25 |
12602 |
卖出 |
| 09:47:40 |
5.45 |
22 |
12624 |
买入 |
| 09:47:43 |
5.45 |
3 |
12627 |
买入 |
| 09:47:46 |
5.45 |
10 |
12637 |
卖出 |