牧高笛[603908]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
66.02 |
38 |
38 |
集合竞价 |
| 09:15:04 |
66.02 |
297 |
297 |
集合竞价 |
| 09:15:07 |
66.02 |
408 |
408 |
集合竞价 |
| 09:15:10 |
66.02 |
529 |
529 |
集合竞价 |
| 09:15:13 |
66.02 |
589 |
589 |
集合竞价 |
| 09:15:15 |
66.02 |
589 |
589 |
集合竞价 |
| 09:15:18 |
66.02 |
597 |
597 |
集合竞价 |
| 09:15:22 |
66.02 |
610 |
610 |
集合竞价 |
| 09:15:25 |
66.02 |
612 |
612 |
集合竞价 |
| 09:15:27 |
66.02 |
648 |
648 |
集合竞价 |
| 09:15:30 |
66.02 |
641 |
641 |
集合竞价 |
| 09:15:33 |
66.02 |
641 |
641 |
集合竞价 |
| 09:15:36 |
66.02 |
659 |
659 |
集合竞价 |
| 09:15:42 |
66.02 |
663 |
663 |
集合竞价 |
| 09:15:45 |
66.02 |
684 |
684 |
集合竞价 |
| 09:15:51 |
66.02 |
654 |
654 |
集合竞价 |
| 09:15:54 |
66.02 |
654 |
654 |
集合竞价 |
| 09:15:57 |
66.02 |
783 |
783 |
集合竞价 |
| 09:16:00 |
66.02 |
785 |
785 |
集合竞价 |
| 09:16:06 |
66.02 |
747 |
747 |
集合竞价 |
| 09:16:12 |
66.02 |
658 |
658 |
集合竞价 |
| 09:16:25 |
66.02 |
659 |
659 |
集合竞价 |
| 09:16:27 |
66.02 |
679 |
679 |
集合竞价 |
| 09:16:30 |
66.02 |
559 |
559 |
集合竞价 |
| 09:16:33 |
66.02 |
543 |
543 |
集合竞价 |
| 09:16:37 |
66.02 |
529 |
529 |
集合竞价 |
| 09:16:39 |
66.02 |
530 |
530 |
集合竞价 |
| 09:16:42 |
65.57 |
368 |
368 |
集合竞价 |
| 09:16:46 |
65.97 |
378 |
378 |
集合竞价 |
| 09:16:48 |
65.97 |
376 |
376 |
集合竞价 |
| 09:16:51 |
65.97 |
360 |
360 |
集合竞价 |
| 09:16:54 |
65.97 |
356 |
356 |
集合竞价 |
| 09:17:01 |
65.97 |
354 |
354 |
集合竞价 |
| 09:17:06 |
65.97 |
354 |
354 |
集合竞价 |
| 09:17:09 |
65.97 |
354 |
354 |
集合竞价 |
| 09:17:12 |
65.57 |
355 |
355 |
集合竞价 |
| 09:17:15 |
65 |
354 |
354 |
集合竞价 |
| 09:17:24 |
65 |
324 |
324 |
集合竞价 |
| 09:17:27 |
65 |
324 |
324 |
集合竞价 |
| 09:17:30 |
65 |
324 |
324 |
集合竞价 |
| 09:17:33 |
65 |
324 |
324 |
集合竞价 |
| 09:17:37 |
65 |
324 |
324 |
集合竞价 |
| 09:17:40 |
65 |
324 |
324 |
集合竞价 |
| 09:17:42 |
65 |
324 |
324 |
集合竞价 |
| 09:17:46 |
65 |
324 |
324 |
集合竞价 |
| 09:17:51 |
65 |
324 |
324 |
集合竞价 |
| 09:17:55 |
64.99 |
277 |
277 |
集合竞价 |
| 09:18:00 |
64.92 |
274 |
274 |
集合竞价 |
| 09:18:04 |
64.9 |
264 |
264 |
集合竞价 |
| 09:18:10 |
64.9 |
266 |
266 |
集合竞价 |
| 09:18:13 |
64.9 |
265 |
265 |
集合竞价 |
| 09:18:16 |
64.9 |
267 |
267 |
集合竞价 |
| 09:18:19 |
64.9 |
267 |
267 |
集合竞价 |
| 09:18:22 |
64.9 |
282 |
282 |
集合竞价 |
| 09:18:28 |
64.9 |
282 |
282 |
集合竞价 |
| 09:18:31 |
64.9 |
282 |
282 |
集合竞价 |
| 09:18:34 |
64.9 |
282 |
282 |
集合竞价 |
| 09:18:37 |
64.88 |
259 |
259 |
集合竞价 |
| 09:18:40 |
64.88 |
260 |
260 |
集合竞价 |
| 09:18:43 |
64.88 |
260 |
260 |
集合竞价 |
| 09:18:46 |
64.88 |
258 |
258 |
集合竞价 |
| 09:18:49 |
64.87 |
260 |
260 |
集合竞价 |
| 09:19:01 |
64.87 |
275 |
275 |
集合竞价 |
| 09:19:04 |
64.87 |
275 |
275 |
集合竞价 |
| 09:19:07 |
64.87 |
270 |
270 |
集合竞价 |
| 09:19:10 |
64.87 |
274 |
274 |
集合竞价 |
| 09:19:13 |
64.87 |
258 |
258 |
集合竞价 |
| 09:19:22 |
64.87 |
263 |
263 |
集合竞价 |
| 09:19:25 |
64.87 |
263 |
263 |
集合竞价 |
| 09:19:28 |
64.87 |
263 |
263 |
集合竞价 |
| 09:19:31 |
64.87 |
260 |
260 |
集合竞价 |
| 09:19:34 |
64.8 |
235 |
235 |
集合竞价 |
| 09:19:37 |
64.87 |
235 |
235 |
集合竞价 |
| 09:19:40 |
64.86 |
235 |
235 |
集合竞价 |
| 09:19:43 |
64.85 |
235 |
235 |
集合竞价 |
| 09:19:49 |
64.87 |
236 |
236 |
集合竞价 |
| 09:19:52 |
64.85 |
236 |
236 |
集合竞价 |
| 09:19:55 |
64.85 |
235 |
235 |
集合竞价 |
| 09:20:01 |
64.8 |
243 |
243 |
集合竞价 |
| 09:20:07 |
64.8 |
243 |
243 |
集合竞价 |
| 09:20:10 |
64.7 |
243 |
243 |
集合竞价 |
| 09:20:16 |
64.7 |
244 |
244 |
集合竞价 |
| 09:20:22 |
64.7 |
249 |
249 |
集合竞价 |
| 09:20:28 |
64.69 |
249 |
249 |
集合竞价 |
| 09:20:40 |
64.6 |
255 |
255 |
集合竞价 |
| 09:20:43 |
64.6 |
255 |
255 |
集合竞价 |
| 09:20:46 |
64.6 |
255 |
255 |
集合竞价 |
| 09:20:49 |
64.6 |
255 |
255 |
集合竞价 |
| 09:20:52 |
64.6 |
255 |
255 |
集合竞价 |
| 09:20:58 |
64.59 |
255 |
255 |
集合竞价 |
| 09:21:04 |
64.6 |
275 |
275 |
集合竞价 |
| 09:21:10 |
64.59 |
281 |
281 |
集合竞价 |
| 09:21:19 |
64.59 |
282 |
282 |
集合竞价 |
| 09:21:22 |
64.59 |
282 |
282 |
集合竞价 |
| 09:21:25 |
64.59 |
282 |
282 |
集合竞价 |
| 09:21:31 |
64.59 |
282 |
282 |
集合竞价 |
| 09:21:37 |
64 |
286 |
286 |
集合竞价 |
| 09:21:49 |
64 |
286 |
286 |
集合竞价 |
| 09:21:52 |
64 |
286 |
286 |
集合竞价 |
| 09:21:55 |
64 |
286 |
286 |
集合竞价 |
| 09:21:58 |
64 |
309 |
309 |
集合竞价 |
| 09:22:01 |
64 |
309 |
309 |
集合竞价 |
| 09:22:04 |
64 |
309 |
309 |
集合竞价 |
| 09:22:07 |
64 |
331 |
331 |
集合竞价 |
| 09:22:10 |
64 |
340 |
340 |
集合竞价 |
| 09:22:13 |
64 |
342 |
342 |
集合竞价 |
| 09:22:16 |
64 |
353 |
353 |
集合竞价 |
| 09:22:19 |
64 |
355 |
355 |
集合竞价 |
| 09:22:25 |
64 |
357 |
357 |
集合竞价 |
| 09:22:28 |
64 |
357 |
357 |
集合竞价 |
| 09:22:31 |
64 |
417 |
417 |
集合竞价 |
| 09:22:34 |
64 |
417 |
417 |
集合竞价 |
| 09:22:37 |
64 |
419 |
419 |
集合竞价 |
| 09:22:43 |
64 |
426 |
426 |
集合竞价 |
| 09:22:46 |
64 |
430 |
430 |
集合竞价 |
| 09:22:49 |
64.5 |
452 |
452 |
集合竞价 |
| 09:22:52 |
64.46 |
454 |
454 |
集合竞价 |
| 09:22:55 |
64.5 |
454 |
454 |
集合竞价 |
| 09:23:01 |
64.48 |
454 |
454 |
集合竞价 |
| 09:23:04 |
64.3 |
458 |
458 |
集合竞价 |
| 09:23:07 |
64 |
484 |
484 |
集合竞价 |
| 09:23:13 |
64 |
504 |
504 |
集合竞价 |
| 09:23:16 |
64 |
508 |
508 |
集合竞价 |
| 09:23:19 |
64 |
645 |
645 |
集合竞价 |
| 09:23:22 |
64 |
660 |
660 |
集合竞价 |
| 09:23:25 |
64 |
660 |
660 |
集合竞价 |
| 09:23:31 |
64 |
704 |
704 |
集合竞价 |
| 09:23:34 |
64 |
747 |
747 |
集合竞价 |
| 09:23:37 |
64 |
747 |
747 |
集合竞价 |
| 09:23:40 |
64 |
764 |
764 |
集合竞价 |
| 09:23:43 |
64 |
764 |
764 |
集合竞价 |
| 09:23:46 |
64 |
769 |
769 |
集合竞价 |
| 09:23:49 |
64 |
769 |
769 |
集合竞价 |
| 09:23:52 |
64 |
771 |
771 |
集合竞价 |
| 09:23:55 |
64 |
794 |
794 |
集合竞价 |
| 09:23:58 |
64 |
794 |
794 |
集合竞价 |
| 09:24:01 |
64 |
842 |
842 |
集合竞价 |
| 09:24:04 |
64 |
851 |
851 |
集合竞价 |
| 09:24:07 |
64 |
852 |
852 |
集合竞价 |
| 09:24:10 |
64 |
869 |
869 |
集合竞价 |
| 09:24:13 |
64 |
869 |
869 |
集合竞价 |
| 09:24:16 |
64 |
872 |
872 |
集合竞价 |
| 09:24:19 |
64 |
903 |
903 |
集合竞价 |
| 09:24:22 |
64 |
925 |
925 |
集合竞价 |
| 09:24:25 |
64 |
991 |
991 |
集合竞价 |
| 09:24:28 |
64 |
1149 |
1149 |
集合竞价 |
| 09:24:31 |
64 |
1171 |
1171 |
集合竞价 |
| 09:24:34 |
64 |
1174 |
1174 |
集合竞价 |
| 09:24:37 |
63.96 |
1174 |
1174 |
集合竞价 |
| 09:24:40 |
63.88 |
1193 |
1193 |
集合竞价 |
| 09:24:43 |
63.88 |
1195 |
1195 |
集合竞价 |
| 09:24:46 |
63.7 |
1196 |
1196 |
集合竞价 |
| 09:24:49 |
63.39 |
1203 |
1203 |
集合竞价 |
| 09:24:52 |
63.63 |
1254 |
1254 |
集合竞价 |
| 09:24:55 |
63.52 |
1361 |
1361 |
集合竞价 |
| 09:24:58 |
63 |
1470 |
1470 |
集合竞价 |
| 09:25:01 |
63 |
1474 |
1474 |
集合竞价 |
| 09:25:04 |
63 |
1474 |
2948 |
买入 |
| 09:30:01 |
62.4 |
502 |
3450 |
卖出 |
| 09:30:04 |
63 |
654 |
4104 |
买入 |
| 09:30:07 |
62.4 |
485 |
4589 |
卖出 |
| 09:30:10 |
62.4 |
347 |
4936 |
卖出 |
| 09:30:13 |
62.49 |
277 |
5213 |
买入 |
| 09:30:16 |
63 |
525 |
5738 |
买入 |
| 09:30:19 |
63.1 |
122 |
5860 |
卖出 |
| 09:30:22 |
63.5 |
130 |
5990 |
买入 |
| 09:30:25 |
63.1 |
168 |
6158 |
卖出 |
| 09:30:28 |
62.99 |
65 |
6223 |
卖出 |
| 09:30:31 |
62.8 |
219 |
6442 |
卖出 |
| 09:30:34 |
63.19 |
118 |
6560 |
买入 |
| 09:30:37 |
62.6 |
44 |
6604 |
卖出 |
| 09:30:40 |
62.8 |
203 |
6807 |
买入 |
| 09:30:43 |
62.5 |
71 |
6878 |
卖出 |
| 09:30:46 |
62.6 |
70 |
6948 |
买入 |
| 09:30:49 |
63.94 |
209 |
7157 |
买入 |
| 09:30:52 |
62.79 |
76 |
7233 |
买入 |
| 09:30:55 |
62.6 |
43 |
7276 |
卖出 |
| 09:30:58 |
62.49 |
78 |
7354 |
卖出 |
| 09:31:01 |
62.6 |
102 |
7456 |
卖出 |
| 09:31:04 |
62.6 |
47 |
7503 |
卖出 |
| 09:31:07 |
62.8 |
25 |
7528 |
买入 |
| 09:31:10 |
62.99 |
134 |
7662 |
买入 |
| 09:31:13 |
64 |
434 |
8096 |
买入 |
| 09:31:16 |
63.47 |
18 |
8114 |
卖出 |
| 09:31:19 |
63.47 |
52 |
8166 |
卖出 |
| 09:31:22 |
63.99 |
95 |
8261 |
买入 |
| 09:31:25 |
63.49 |
221 |
8482 |
卖出 |
| 09:31:28 |
63.99 |
76 |
8558 |
买入 |
| 09:31:31 |
64 |
178 |
8736 |
买入 |
| 09:31:34 |
64.02 |
77 |
8813 |
买入 |
| 09:31:37 |
64.24 |
59 |
8872 |
买入 |
| 09:31:40 |
64.33 |
69 |
8941 |
买入 |
| 09:31:43 |
64.57 |
35 |
8976 |
买入 |
| 09:31:46 |
64.57 |
125 |
9101 |
买入 |
| 09:31:49 |
64.33 |
169 |
9270 |
卖出 |
| 09:31:52 |
64.2 |
233 |
9503 |
卖出 |
| 09:31:55 |
64 |
188 |
9691 |
卖出 |
| 09:31:58 |
64.2 |
239 |
9930 |
买入 |
| 09:32:01 |
64.29 |
80 |
10010 |
买入 |
| 09:32:04 |
64.29 |
80 |
10090 |
买入 |
| 09:32:07 |
64.2 |
124 |
10214 |
卖出 |
| 09:32:10 |
64.2 |
364 |
10578 |
买入 |
| 09:32:13 |
64.01 |
80 |
10658 |
卖出 |
| 09:32:16 |
63.99 |
86 |
10744 |
卖出 |
| 09:32:19 |
64.02 |
51 |
10795 |
买入 |
| 09:32:22 |
63.98 |
84 |
10879 |
卖出 |
| 09:32:25 |
64.01 |
21 |
10900 |
买入 |
| 09:32:28 |
64 |
63 |
10963 |
卖出 |
| 09:32:31 |
64.2 |
95 |
11058 |
买入 |
| 09:32:34 |
64 |
158 |
11216 |
卖出 |
| 09:32:37 |
64.03 |
39 |
11255 |
买入 |
| 09:32:40 |
64.28 |
53 |
11308 |
买入 |
| 09:32:43 |
64.99 |
451 |
11759 |
买入 |
| 09:32:46 |
64.2 |
66 |
11825 |
卖出 |
| 09:32:49 |
64.28 |
55 |
11880 |
买入 |
| 09:32:52 |
64.28 |
74 |
11954 |
卖出 |
| 09:32:55 |
64.45 |
33 |
11987 |
买入 |
| 09:32:58 |
64.98 |
11 |
11998 |
买入 |
| 09:33:01 |
64.57 |
40 |
12038 |
卖出 |
| 09:33:04 |
64.84 |
82 |
12120 |
买入 |
| 09:33:07 |
64.98 |
105 |
12225 |
买入 |
| 09:33:10 |
64.73 |
55 |
12280 |
卖出 |
| 09:33:13 |
64.73 |
218 |
12498 |
卖出 |
| 09:33:16 |
64.55 |
12 |
12510 |
卖出 |
| 09:33:19 |
64.5 |
10 |
12520 |
卖出 |
| 09:33:22 |
64.55 |
74 |
12594 |
买入 |
| 09:33:25 |
64.5 |
15 |
12609 |
卖出 |
| 09:33:28 |
64.3 |
31 |
12640 |
卖出 |
| 09:33:31 |
64.57 |
57 |
12697 |
买入 |
| 09:33:34 |
64.55 |
30 |
12727 |
卖出 |
| 09:33:37 |
64.56 |
17 |
12744 |
买入 |
| 09:33:40 |
64.54 |
21 |
12765 |
卖出 |
| 09:33:43 |
64.3 |
66 |
12831 |
卖出 |
| 09:33:46 |
64.29 |
199 |
13030 |
卖出 |
| 09:33:49 |
64.3 |
23 |
13053 |
买入 |
| 09:33:52 |
64.29 |
5 |
13058 |
买入 |
| 09:33:55 |
64.29 |
43 |
13101 |
买入 |
| 09:33:58 |
64.29 |
146 |
13247 |
卖出 |
| 09:34:01 |
64.2 |
30 |
13277 |
卖出 |
| 09:34:04 |
64.2 |
93 |
13370 |
买入 |
| 09:34:07 |
64.28 |
154 |
13524 |
买入 |
| 09:34:10 |
64.29 |
8 |
13532 |
卖出 |
| 09:34:13 |
64.55 |
156 |
13688 |
买入 |
| 09:34:16 |
64.39 |
16 |
13704 |
卖出 |
| 09:34:19 |
64.55 |
61 |
13765 |
买入 |
| 09:34:22 |
64.44 |
28 |
13793 |
卖出 |
| 09:34:25 |
64.55 |
81 |
13874 |
买入 |
| 09:34:28 |
64.6 |
16 |
13890 |
买入 |
| 09:34:31 |
64.72 |
7 |
13897 |
卖出 |
| 09:34:34 |
64.94 |
13 |
13910 |
买入 |
| 09:34:37 |
64.72 |
84 |
13994 |
卖出 |
| 09:34:40 |
64.6 |
54 |
14048 |
卖出 |
| 09:34:43 |
64.6 |
76 |
14124 |
卖出 |
| 09:34:46 |
64.95 |
101 |
14225 |
买入 |
| 09:34:49 |
64.95 |
57 |
14282 |
卖出 |
| 09:34:52 |
64.95 |
289 |
14571 |
买入 |
| 09:34:55 |
65 |
37 |
14608 |
买入 |
| 09:34:58 |
65.6 |
210 |
14818 |
买入 |
| 09:35:01 |
65 |
42 |
14860 |
卖出 |
| 09:35:04 |
65.65 |
35 |
14895 |
买入 |
| 09:35:07 |
65.63 |
76 |
14971 |
卖出 |
| 09:35:10 |
65.63 |
140 |
15111 |
买入 |
| 09:35:13 |
66 |
130 |
15241 |
买入 |
| 09:35:16 |
65.98 |
112 |
15353 |
卖出 |
| 09:35:19 |
66 |
106 |
15459 |
买入 |
| 09:35:22 |
66 |
105 |
15564 |
买入 |
| 09:35:25 |
65.72 |
137 |
15701 |
卖出 |
| 09:35:28 |
66.02 |
563 |
16264 |
买入 |
| 09:35:31 |
66.02 |
39 |
16303 |
卖出 |
| 09:35:34 |
66.02 |
46 |
16349 |
卖出 |
| 09:35:37 |
66.02 |
71 |
16420 |
卖出 |
| 09:35:40 |
66.02 |
26 |
16446 |
卖出 |
| 09:35:43 |
66.02 |
25 |
16471 |
卖出 |
| 09:35:46 |
66.02 |
12 |
16483 |
卖出 |
| 09:35:49 |
66.02 |
84 |
16567 |
卖出 |
| 09:35:52 |
66.02 |
168 |
16735 |
卖出 |
| 09:35:55 |
66.02 |
19 |
16754 |
卖出 |
| 09:35:58 |
66.02 |
66 |
16820 |
卖出 |
| 09:36:01 |
66.02 |
33 |
16853 |
卖出 |
| 09:36:04 |
66.02 |
22 |
16875 |
卖出 |
| 09:36:07 |
66.02 |
6 |
16881 |
卖出 |
| 09:36:10 |
66.02 |
47 |
16928 |
卖出 |
| 09:36:13 |
66.02 |
28 |
16956 |
卖出 |
| 09:36:16 |
66.02 |
12 |
16968 |
卖出 |
| 09:36:19 |
66.02 |
1666 |
18634 |
卖出 |
| 09:36:22 |
66.02 |
58 |
18692 |
卖出 |
| 09:36:25 |
66.02 |
176 |
18868 |
卖出 |
| 09:36:28 |
66.02 |
77 |
18945 |
卖出 |
| 09:36:31 |
66.02 |
189 |
19134 |
卖出 |
| 09:36:34 |
66.02 |
193 |
19327 |
卖出 |
| 09:36:37 |
66.02 |
101 |
19428 |
卖出 |
| 09:36:40 |
66.02 |
50 |
19478 |
卖出 |
| 09:36:43 |
66.02 |
392 |
19870 |
卖出 |
| 09:36:46 |
66.02 |
150 |
20020 |
卖出 |
| 09:36:49 |
66.01 |
109 |
20129 |
卖出 |
| 09:36:52 |
65.17 |
29 |
20158 |
卖出 |
| 09:36:55 |
65.16 |
16 |
20174 |
卖出 |
| 09:36:58 |
65.94 |
35 |
20209 |
买入 |
| 09:37:01 |
65.03 |
30 |
20239 |
卖出 |
| 09:37:04 |
66.02 |
147 |
20386 |
买入 |