九牧王[601566]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.23 |
5 |
5 |
集合竞价 |
| 09:15:08 |
8.23 |
31 |
31 |
集合竞价 |
| 09:19:49 |
8.23 |
31 |
31 |
集合竞价 |
| 09:20:01 |
8.23 |
31 |
31 |
集合竞价 |
| 09:20:19 |
8.23 |
31 |
31 |
集合竞价 |
| 09:21:22 |
8.23 |
31 |
31 |
集合竞价 |
| 09:23:35 |
8.23 |
31 |
31 |
集合竞价 |
| 09:23:59 |
8.22 |
31 |
31 |
集合竞价 |
| 09:24:38 |
8.22 |
31 |
31 |
集合竞价 |
| 09:24:53 |
8.22 |
31 |
31 |
集合竞价 |
| 09:24:56 |
8.22 |
31 |
31 |
集合竞价 |
| 09:24:59 |
8.21 |
33 |
33 |
集合竞价 |
| 09:25:04 |
8.21 |
33 |
66 |
买入 |
| 09:30:05 |
7.91 |
265 |
331 |
卖出 |
| 09:30:08 |
7.9 |
252 |
583 |
买入 |
| 09:30:11 |
8.17 |
41 |
624 |
买入 |
| 09:30:14 |
8.1 |
114 |
738 |
卖出 |
| 09:30:17 |
8.1 |
16 |
754 |
买入 |
| 09:30:20 |
8.1 |
67 |
821 |
买入 |
| 09:30:23 |
8.07 |
19 |
840 |
卖出 |
| 09:30:26 |
8.09 |
17 |
857 |
买入 |
| 09:30:29 |
8.1 |
11 |
868 |
卖出 |
| 09:30:32 |
8.1 |
10 |
878 |
卖出 |
| 09:30:35 |
8.11 |
12 |
890 |
卖出 |
| 09:30:38 |
8.11 |
9 |
899 |
卖出 |
| 09:30:41 |
8.16 |
57 |
956 |
买入 |
| 09:30:44 |
8.12 |
33 |
989 |
卖出 |
| 09:30:47 |
8.1 |
16 |
1005 |
卖出 |
| 09:30:50 |
8.13 |
6 |
1011 |
买入 |
| 09:30:53 |
8.13 |
1 |
1012 |
买入 |
| 09:30:56 |
8.12 |
17 |
1029 |
卖出 |
| 09:30:59 |
8.1 |
13 |
1042 |
卖出 |
| 09:31:02 |
8.09 |
17 |
1059 |
卖出 |
| 09:31:05 |
8.1 |
1 |
1060 |
买入 |
| 09:31:08 |
8.09 |
1 |
1061 |
卖出 |
| 09:31:11 |
8.11 |
1 |
1062 |
买入 |
| 09:31:14 |
8.09 |
3 |
1065 |
卖出 |
| 09:31:17 |
8.09 |
16 |
1081 |
卖出 |
| 09:31:20 |
8.09 |
11 |
1092 |
卖出 |
| 09:31:23 |
8.07 |
7 |
1099 |
卖出 |
| 09:31:26 |
8.09 |
2 |
1101 |
买入 |
| 09:31:29 |
8.09 |
7 |
1108 |
买入 |
| 09:31:32 |
8.09 |
15 |
1123 |
卖出 |
| 09:31:35 |
8.1 |
7 |
1130 |
买入 |
| 09:31:38 |
8.1 |
2 |
1132 |
买入 |
| 09:31:41 |
8.1 |
5 |
1137 |
卖出 |
| 09:31:44 |
8.1 |
18 |
1155 |
买入 |
| 09:31:47 |
8.1 |
2 |
1157 |
买入 |
| 09:31:50 |
8.1 |
9 |
1166 |
卖出 |
| 09:31:53 |
8.1 |
1 |
1167 |
买入 |
| 09:31:56 |
8.11 |
15 |
1182 |
买入 |
| 09:32:02 |
8.11 |
29 |
1211 |
卖出 |
| 09:32:08 |
8.13 |
6 |
1217 |
买入 |
| 09:32:11 |
8.13 |
24 |
1241 |
卖出 |
| 09:32:14 |
8.11 |
4 |
1245 |
卖出 |
| 09:32:17 |
8.13 |
3 |
1248 |
买入 |
| 09:32:23 |
8.13 |
22 |
1270 |
买入 |
| 09:32:26 |
8.13 |
37 |
1307 |
卖出 |
| 09:32:41 |
8.1 |
54 |
1361 |
卖出 |
| 09:32:50 |
8.09 |
2 |
1363 |
卖出 |
| 09:32:53 |
8.11 |
4 |
1367 |
买入 |
| 09:32:56 |
8.11 |
11 |
1378 |
卖出 |
| 09:32:59 |
8.12 |
3 |
1381 |
买入 |
| 09:33:02 |
8.12 |
21 |
1402 |
买入 |
| 09:33:05 |
8.11 |
4 |
1406 |
买入 |
| 09:33:08 |
8.11 |
20 |
1426 |
卖出 |
| 09:33:11 |
8.11 |
2 |
1428 |
卖出 |
| 09:33:14 |
8.12 |
2 |
1430 |
买入 |
| 09:33:17 |
8.12 |
10 |
1440 |
买入 |
| 09:33:20 |
8.1 |
12 |
1452 |
卖出 |
| 09:33:26 |
8.1 |
7 |
1459 |
卖出 |
| 09:33:29 |
8.1 |
84 |
1543 |
卖出 |
| 09:33:32 |
8.12 |
1 |
1544 |
买入 |
| 09:33:35 |
8.12 |
1 |
1545 |
买入 |
| 09:33:38 |
8.12 |
4 |
1549 |
买入 |
| 09:33:41 |
8.12 |
1 |
1550 |
买入 |
| 09:33:44 |
8.12 |
5 |
1555 |
买入 |
| 09:33:50 |
8.12 |
4 |
1559 |
买入 |
| 09:33:53 |
8.12 |
7 |
1566 |
买入 |
| 09:33:56 |
8.12 |
7 |
1573 |
买入 |
| 09:34:05 |
8.14 |
18 |
1591 |
买入 |
| 09:34:08 |
8.13 |
1 |
1592 |
买入 |
| 09:34:11 |
8.13 |
4 |
1596 |
卖出 |
| 09:34:14 |
8.14 |
4 |
1600 |
买入 |
| 09:34:17 |
8.14 |
6 |
1606 |
卖出 |
| 09:34:20 |
8.14 |
10 |
1616 |
买入 |
| 09:34:23 |
8.14 |
2 |
1618 |
卖出 |
| 09:34:29 |
8.13 |
7 |
1625 |
卖出 |
| 09:34:32 |
8.13 |
34 |
1659 |
卖出 |
| 09:34:41 |
8.13 |
20 |
1679 |
卖出 |
| 09:34:44 |
8.12 |
5 |
1684 |
卖出 |
| 09:34:47 |
8.12 |
13 |
1697 |
卖出 |
| 09:34:50 |
8.12 |
3 |
1700 |
买入 |
| 09:34:56 |
8.12 |
1 |
1701 |
卖出 |
| 09:35:02 |
8.14 |
1 |
1702 |
买入 |
| 09:35:08 |
8.11 |
10 |
1712 |
卖出 |
| 09:35:11 |
8.14 |
22 |
1734 |
买入 |
| 09:35:14 |
8.15 |
13 |
1747 |
买入 |
| 09:35:17 |
8.15 |
1 |
1748 |
卖出 |
| 09:35:29 |
8.15 |
2 |
1750 |
卖出 |
| 09:35:35 |
8.15 |
1 |
1751 |
卖出 |
| 09:35:38 |
8.15 |
6 |
1757 |
买入 |
| 09:35:53 |
8.14 |
1 |
1758 |
卖出 |
| 09:35:56 |
8.16 |
8 |
1766 |
买入 |
| 09:36:17 |
8.13 |
4 |
1770 |
卖出 |
| 09:36:20 |
8.14 |
26 |
1796 |
买入 |
| 09:36:35 |
8.13 |
18 |
1814 |
买入 |
| 09:36:38 |
8.14 |
18 |
1832 |
买入 |
| 09:36:41 |
8.14 |
1 |
1833 |
买入 |
| 09:36:44 |
8.14 |
3 |
1836 |
卖出 |
| 09:36:47 |
8.15 |
32 |
1868 |
买入 |
| 09:36:53 |
8.15 |
10 |
1878 |
买入 |
| 09:37:02 |
8.16 |
2 |
1880 |
买入 |
| 09:37:05 |
8.15 |
39 |
1919 |
卖出 |
| 09:37:08 |
8.16 |
2 |
1921 |
买入 |
| 09:37:11 |
8.17 |
27 |
1948 |
买入 |
| 09:37:14 |
8.17 |
1 |
1949 |
买入 |
| 09:37:29 |
8.17 |
44 |
1993 |
买入 |
| 09:37:35 |
8.19 |
17 |
2010 |
买入 |
| 09:37:41 |
8.19 |
8 |
2018 |
买入 |
| 09:37:44 |
8.19 |
1 |
2019 |
买入 |
| 09:38:02 |
8.15 |
16 |
2035 |
卖出 |
| 09:38:05 |
8.16 |
5 |
2040 |
买入 |
| 09:38:08 |
8.19 |
16 |
2056 |
买入 |
| 09:38:11 |
8.17 |
1 |
2057 |
卖出 |
| 09:38:17 |
8.17 |
4 |
2061 |
买入 |
| 09:38:35 |
8.17 |
4 |
2065 |
买入 |
| 09:38:41 |
8.17 |
1 |
2066 |
买入 |
| 09:38:47 |
8.16 |
7 |
2073 |
卖出 |
| 09:38:56 |
8.15 |
8 |
2081 |
卖出 |
| 09:38:59 |
8.14 |
5 |
2086 |
买入 |
| 09:39:05 |
8.16 |
11 |
2097 |
买入 |
| 09:39:11 |
8.14 |
17 |
2114 |
卖出 |
| 09:39:14 |
8.16 |
4 |
2118 |
买入 |
| 09:39:17 |
8.16 |
1 |
2119 |
买入 |
| 09:39:20 |
8.16 |
1 |
2120 |
买入 |
| 09:39:23 |
8.16 |
8 |
2128 |
买入 |
| 09:39:26 |
8.15 |
5 |
2133 |
卖出 |
| 09:39:47 |
8.17 |
36 |
2169 |
买入 |
| 09:39:50 |
8.17 |
4 |
2173 |
买入 |
| 09:39:53 |
8.17 |
4 |
2177 |
买入 |
| 09:39:56 |
8.17 |
27 |
2204 |
买入 |
| 09:39:59 |
8.19 |
5 |
2209 |
买入 |
| 09:40:02 |
8.17 |
18 |
2227 |
卖出 |
| 09:40:11 |
8.17 |
3 |
2230 |
卖出 |
| 09:40:17 |
8.15 |
40 |
2270 |
卖出 |
| 09:40:20 |
8.17 |
2 |
2272 |
买入 |
| 09:40:32 |
8.14 |
4 |
2276 |
卖出 |
| 09:40:35 |
8.14 |
9 |
2285 |
卖出 |
| 09:40:38 |
8.13 |
6 |
2291 |
卖出 |
| 09:40:41 |
8.14 |
3 |
2294 |
卖出 |
| 09:40:47 |
8.13 |
4 |
2298 |
卖出 |
| 09:40:50 |
8.13 |
5 |
2303 |
卖出 |
| 09:40:53 |
8.13 |
15 |
2318 |
卖出 |
| 09:40:56 |
8.13 |
29 |
2347 |
卖出 |
| 09:41:05 |
8.13 |
17 |
2364 |
买入 |
| 09:41:11 |
8.11 |
16 |
2380 |
卖出 |
| 09:41:20 |
8.11 |
1 |
2381 |
卖出 |
| 09:41:29 |
8.13 |
42 |
2423 |
买入 |
| 09:41:32 |
8.13 |
2 |
2425 |
买入 |
| 09:41:35 |
8.13 |
2 |
2427 |
买入 |
| 09:41:38 |
8.14 |
3 |
2430 |
买入 |
| 09:41:41 |
8.14 |
10 |
2440 |
买入 |
| 09:41:47 |
8.14 |
2 |
2442 |
买入 |
| 09:41:50 |
8.14 |
1 |
2443 |
买入 |
| 09:42:02 |
8.13 |
43 |
2486 |
卖出 |
| 09:42:11 |
8.13 |
2 |
2488 |
卖出 |
| 09:42:26 |
8.12 |
2 |
2490 |
卖出 |
| 09:42:29 |
8.15 |
24 |
2514 |
买入 |
| 09:43:38 |
8.14 |
1 |
2515 |
买入 |
| 09:43:59 |
8.15 |
127 |
2642 |
买入 |
| 09:45:02 |
8.14 |
2 |
2644 |
卖出 |
| 09:45:17 |
8.13 |
1 |
2645 |
卖出 |
| 09:45:23 |
8.15 |
12 |
2657 |
买入 |
| 09:45:32 |
8.15 |
1 |
2658 |
买入 |
| 09:45:50 |
8.16 |
6 |
2664 |
买入 |
| 09:45:53 |
8.14 |
1 |
2665 |
卖出 |
| 09:45:56 |
8.16 |
1 |
2666 |
买入 |
| 09:46:05 |
8.15 |
16 |
2682 |
卖出 |
| 09:46:08 |
8.16 |
15 |
2697 |
买入 |
| 09:46:11 |
8.14 |
38 |
2735 |
卖出 |
| 09:46:14 |
8.17 |
30 |
2765 |
买入 |
| 09:46:32 |
8.17 |
3 |
2768 |
买入 |
| 09:46:44 |
8.18 |
49 |
2817 |
买入 |
| 09:46:47 |
8.18 |
24 |
2841 |
买入 |
| 09:46:56 |
8.19 |
10 |
2851 |
买入 |
| 09:47:02 |
8.19 |
5 |
2856 |
买入 |
| 09:47:08 |
8.18 |
2 |
2858 |
买入 |
| 09:47:14 |
8.18 |
13 |
2871 |
买入 |
| 09:47:23 |
8.18 |
16 |
2887 |
买入 |
| 09:47:26 |
8.18 |
17 |
2904 |
买入 |
| 09:47:29 |
8.16 |
5 |
2909 |
卖出 |
| 09:47:44 |
8.2 |
5 |
2914 |
买入 |
| 09:48:20 |
8.17 |
1 |
2915 |
卖出 |
| 09:48:23 |
8.17 |
1 |
2916 |
卖出 |
| 09:48:26 |
8.19 |
1 |
2917 |
买入 |
| 09:48:41 |
8.17 |
123 |
3040 |
卖出 |
| 09:48:44 |
8.16 |
24 |
3064 |
卖出 |
| 09:48:47 |
8.17 |
1 |
3065 |
买入 |
| 09:48:50 |
8.18 |
1 |
3066 |
买入 |
| 09:48:56 |
8.17 |
20 |
3086 |
卖出 |
| 09:48:59 |
8.16 |
1 |
3087 |
买入 |
| 09:49:02 |
8.17 |
1 |
3088 |
买入 |
| 09:49:05 |
8.18 |
30 |
3118 |
买入 |
| 09:49:08 |
8.18 |
1 |
3119 |
买入 |
| 09:49:35 |
8.15 |
30 |
3149 |
卖出 |
| 09:49:47 |
8.17 |
8 |
3157 |
卖出 |
| 09:49:53 |
8.19 |
19 |
3176 |
买入 |
| 09:50:02 |
8.19 |
1 |
3177 |
买入 |
| 09:50:08 |
8.18 |
2 |
3179 |
买入 |
| 09:50:11 |
8.18 |
1 |
3180 |
买入 |
| 09:50:14 |
8.18 |
18 |
3198 |
买入 |
| 09:50:17 |
8.17 |
31 |
3229 |
卖出 |
| 09:50:26 |
8.18 |
1 |
3230 |
买入 |
| 09:50:29 |
8.18 |
1 |
3231 |
买入 |
| 09:50:38 |
8.18 |
1 |
3232 |
卖出 |
| 09:50:41 |
8.18 |
2 |
3234 |
卖出 |
| 09:50:44 |
8.18 |
20 |
3254 |
卖出 |
| 09:50:50 |
8.18 |
1 |
3255 |
卖出 |
| 09:50:56 |
8.17 |
3 |
3258 |
卖出 |
| 09:51:02 |
8.17 |
1 |
3259 |
卖出 |
| 09:51:05 |
8.17 |
2 |
3261 |
卖出 |
| 09:51:08 |
8.17 |
1 |
3262 |
卖出 |
| 09:51:17 |
8.17 |
4 |
3266 |
卖出 |
| 09:51:26 |
8.17 |
3 |
3269 |
卖出 |
| 09:51:29 |
8.18 |
6 |
3275 |
买入 |
| 09:51:32 |
8.2 |
27 |
3302 |
买入 |
| 09:51:44 |
8.2 |
75 |
3377 |
买入 |
| 09:51:53 |
8.2 |
53 |
3430 |
买入 |
| 09:51:56 |
8.21 |
58 |
3488 |
买入 |
| 09:51:59 |
8.23 |
18 |
3506 |
买入 |
| 09:52:08 |
8.21 |
46 |
3552 |
卖出 |
| 09:52:11 |
8.21 |
4 |
3556 |
卖出 |
| 09:52:14 |
8.21 |
9 |
3565 |
卖出 |
| 09:52:17 |
8.21 |
3 |
3568 |
卖出 |
| 09:52:20 |
8.21 |
1 |
3569 |
卖出 |
| 09:52:23 |
8.21 |
43 |
3612 |
卖出 |
| 09:52:29 |
8.21 |
3 |
3615 |
买入 |
| 09:52:32 |
8.21 |
5 |
3620 |
买入 |
| 09:52:38 |
8.21 |
5 |
3625 |
卖出 |
| 09:52:47 |
8.21 |
5 |
3630 |
卖出 |
| 09:53:05 |
8.22 |
104 |
3734 |
买入 |
| 09:53:08 |
8.23 |
89 |
3823 |
买入 |
| 09:53:11 |
8.22 |
13 |
3836 |
卖出 |
| 09:53:14 |
8.22 |
43 |
3879 |
卖出 |
| 09:53:29 |
8.23 |
23 |
3902 |
买入 |
| 09:53:32 |
8.24 |
1 |
3903 |
买入 |
| 09:53:35 |
8.23 |
6 |
3909 |
卖出 |
| 09:53:47 |
8.24 |
10 |
3919 |
买入 |
| 09:53:50 |
8.24 |
9 |
3928 |
买入 |
| 09:54:11 |
8.23 |
2 |
3930 |
卖出 |
| 09:54:17 |
8.24 |
19 |
3949 |
卖出 |
| 09:54:20 |
8.23 |
11 |
3960 |
卖出 |
| 09:54:23 |
8.23 |
5 |
3965 |
卖出 |
| 09:54:26 |
8.22 |
18 |
3983 |
卖出 |
| 09:54:29 |
8.21 |
105 |
4088 |
卖出 |
| 09:54:56 |
8.21 |
75 |
4163 |
卖出 |
| 09:54:59 |
8.21 |
32 |
4195 |
买入 |
| 09:55:14 |
8.21 |
3 |
4198 |
买入 |
| 09:55:17 |
8.22 |
33 |
4231 |
买入 |
| 09:55:26 |
8.22 |
6 |
4237 |
卖出 |
| 09:55:29 |
8.21 |
6 |
4243 |
卖出 |
| 09:55:32 |
8.21 |
3 |
4246 |
买入 |
| 09:55:35 |
8.21 |
3 |
4249 |
卖出 |
| 09:56:26 |
8.2 |
1 |
4250 |
卖出 |
| 09:56:47 |
8.2 |
10 |
4260 |
卖出 |
| 09:56:50 |
8.2 |
20 |
4280 |
卖出 |
| 09:56:53 |
8.19 |
1 |
4281 |
卖出 |
| 09:56:59 |
8.2 |
3 |
4284 |
买入 |
| 09:57:17 |
8.19 |
1 |
4285 |
卖出 |
| 09:57:26 |
8.19 |
1 |
4286 |
卖出 |
| 09:57:47 |
8.22 |
1 |
4287 |
买入 |
| 09:58:02 |
8.23 |
1 |
4288 |
买入 |
| 09:58:08 |
8.23 |
13 |
4301 |
买入 |
| 09:58:23 |
8.19 |
2 |
4303 |
卖出 |
| 09:58:38 |
8.21 |
25 |
4328 |
买入 |
| 09:58:44 |
8.21 |
6 |
4334 |
卖出 |
| 09:59:17 |
8.2 |
3 |
4337 |
卖出 |
| 09:59:23 |
8.22 |
17 |
4354 |
买入 |
| 09:59:35 |
8.2 |
9 |
4363 |
卖出 |
| 09:59:38 |
8.2 |
7 |
4370 |
卖出 |
| 09:59:47 |
8.2 |
1 |
4371 |
卖出 |
| 09:59:56 |
8.19 |
10 |
4381 |
卖出 |
| 09:59:59 |
8.19 |
1 |
4382 |
卖出 |
| 10:00:02 |
8.24 |
1 |
4383 |
买入 |
| 10:00:05 |
8.2 |
5 |
4388 |
卖出 |
| 10:00:11 |
8.19 |
1 |
4389 |
卖出 |
| 10:00:17 |
8.19 |
1 |
4390 |
卖出 |
| 10:00:29 |
8.21 |
1 |
4391 |
买入 |
| 10:00:32 |
8.21 |
3 |
4394 |
买入 |
| 10:00:35 |
8.2 |
1 |
4395 |
卖出 |
| 10:00:38 |
8.21 |
1 |
4396 |
买入 |
| 10:00:41 |
8.21 |
1 |
4397 |
买入 |
| 10:00:50 |
8.2 |
3 |
4400 |
卖出 |
| 10:00:53 |
8.2 |
21 |
4421 |
买入 |
| 10:00:56 |
8.2 |
1 |
4422 |
卖出 |
| 10:01:08 |
8.2 |
1 |
4423 |
卖出 |
| 10:01:11 |
8.2 |
2 |
4425 |
卖出 |
| 10:01:20 |
8.2 |
28 |
4453 |
卖出 |
| 10:01:23 |
8.2 |
19 |
4472 |
买入 |