莫高股份[600543]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.5 |
1 |
1 |
集合竞价 |
| 09:15:10 |
5.51 |
45 |
45 |
集合竞价 |
| 09:16:28 |
5.51 |
125 |
125 |
集合竞价 |
| 09:16:37 |
5.51 |
140 |
140 |
集合竞价 |
| 09:17:49 |
5.5 |
201 |
201 |
集合竞价 |
| 09:17:52 |
5.51 |
140 |
140 |
集合竞价 |
| 09:18:13 |
5.5 |
201 |
201 |
集合竞价 |
| 09:18:52 |
5.5 |
201 |
201 |
集合竞价 |
| 09:19:07 |
5.5 |
201 |
201 |
集合竞价 |
| 09:20:01 |
5.5 |
201 |
201 |
集合竞价 |
| 09:20:25 |
5.5 |
201 |
201 |
集合竞价 |
| 09:20:40 |
5.5 |
201 |
201 |
集合竞价 |
| 09:20:46 |
5.5 |
201 |
201 |
集合竞价 |
| 09:20:58 |
5.5 |
201 |
201 |
集合竞价 |
| 09:21:04 |
5.5 |
201 |
201 |
集合竞价 |
| 09:21:16 |
5.5 |
201 |
201 |
集合竞价 |
| 09:21:37 |
5.5 |
201 |
201 |
集合竞价 |
| 09:22:01 |
5.5 |
207 |
207 |
集合竞价 |
| 09:22:52 |
5.5 |
207 |
207 |
集合竞价 |
| 09:23:04 |
5.49 |
207 |
207 |
集合竞价 |
| 09:23:16 |
5.49 |
207 |
207 |
集合竞价 |
| 09:23:34 |
5.49 |
207 |
207 |
集合竞价 |
| 09:23:37 |
5.49 |
207 |
207 |
集合竞价 |
| 09:23:40 |
5.49 |
207 |
207 |
集合竞价 |
| 09:24:01 |
5.49 |
207 |
207 |
集合竞价 |
| 09:24:22 |
5.49 |
207 |
207 |
集合竞价 |
| 09:24:25 |
5.49 |
207 |
207 |
集合竞价 |
| 09:24:31 |
5.49 |
207 |
207 |
集合竞价 |
| 09:24:34 |
5.48 |
357 |
357 |
集合竞价 |
| 09:24:46 |
5.47 |
437 |
437 |
集合竞价 |
| 09:24:52 |
5.47 |
437 |
437 |
集合竞价 |
| 09:24:55 |
5.46 |
472 |
472 |
集合竞价 |
| 09:24:58 |
5.45 |
478 |
478 |
集合竞价 |
| 09:25:03 |
5.44 |
487 |
965 |
买入 |
| 09:30:02 |
5.4 |
81 |
1046 |
卖出 |
| 09:30:05 |
5.43 |
35 |
1081 |
买入 |
| 09:30:08 |
5.43 |
52 |
1133 |
买入 |
| 09:30:11 |
5.39 |
8 |
1141 |
卖出 |
| 09:30:14 |
5.4 |
21 |
1162 |
买入 |
| 09:30:17 |
5.39 |
52 |
1214 |
卖出 |
| 09:30:20 |
5.39 |
21 |
1235 |
卖出 |
| 09:30:23 |
5.4 |
93 |
1328 |
买入 |
| 09:30:26 |
5.4 |
37 |
1365 |
买入 |
| 09:30:29 |
5.4 |
41 |
1406 |
卖出 |
| 09:30:32 |
5.39 |
80 |
1486 |
卖出 |
| 09:30:35 |
5.39 |
8 |
1494 |
卖出 |
| 09:30:38 |
5.39 |
12 |
1506 |
卖出 |
| 09:30:41 |
5.39 |
9 |
1515 |
卖出 |
| 09:30:44 |
5.4 |
12 |
1527 |
买入 |
| 09:30:50 |
5.4 |
22 |
1549 |
卖出 |
| 09:30:53 |
5.4 |
95 |
1644 |
卖出 |
| 09:30:56 |
5.41 |
4 |
1648 |
买入 |
| 09:30:59 |
5.43 |
16 |
1664 |
买入 |
| 09:31:02 |
5.43 |
20 |
1684 |
买入 |
| 09:31:05 |
5.41 |
1 |
1685 |
卖出 |
| 09:31:08 |
5.41 |
6 |
1691 |
卖出 |
| 09:31:11 |
5.41 |
31 |
1722 |
卖出 |
| 09:31:14 |
5.41 |
9 |
1731 |
卖出 |
| 09:31:17 |
5.41 |
28 |
1759 |
卖出 |
| 09:31:20 |
5.41 |
111 |
1870 |
买入 |
| 09:31:23 |
5.4 |
101 |
1971 |
卖出 |
| 09:31:26 |
5.41 |
24 |
1995 |
买入 |
| 09:31:32 |
5.4 |
2 |
1997 |
卖出 |
| 09:31:35 |
5.41 |
15 |
2012 |
买入 |
| 09:31:38 |
5.4 |
14 |
2026 |
卖出 |
| 09:31:41 |
5.4 |
45 |
2071 |
卖出 |
| 09:31:44 |
5.4 |
26 |
2097 |
卖出 |
| 09:31:47 |
5.4 |
32 |
2129 |
卖出 |
| 09:31:50 |
5.4 |
1 |
2130 |
卖出 |
| 09:31:53 |
5.41 |
104 |
2234 |
买入 |
| 09:31:56 |
5.41 |
46 |
2280 |
买入 |
| 09:31:59 |
5.4 |
9 |
2289 |
卖出 |
| 09:32:02 |
5.42 |
54 |
2343 |
买入 |
| 09:32:05 |
5.41 |
1 |
2344 |
卖出 |
| 09:32:08 |
5.42 |
5 |
2349 |
买入 |
| 09:32:11 |
5.42 |
13 |
2362 |
买入 |
| 09:32:14 |
5.42 |
20 |
2382 |
卖出 |
| 09:32:17 |
5.42 |
3 |
2385 |
卖出 |
| 09:32:20 |
5.42 |
39 |
2424 |
卖出 |
| 09:32:23 |
5.43 |
29 |
2453 |
买入 |
| 09:32:26 |
5.42 |
24 |
2477 |
卖出 |
| 09:32:29 |
5.43 |
28 |
2505 |
买入 |
| 09:32:32 |
5.42 |
26 |
2531 |
卖出 |
| 09:32:35 |
5.42 |
2 |
2533 |
卖出 |
| 09:32:38 |
5.42 |
2 |
2535 |
卖出 |
| 09:32:41 |
5.43 |
109 |
2644 |
买入 |
| 09:32:44 |
5.43 |
4 |
2648 |
买入 |
| 09:32:47 |
5.43 |
9 |
2657 |
买入 |
| 09:32:50 |
5.43 |
55 |
2712 |
买入 |
| 09:32:53 |
5.43 |
38 |
2750 |
卖出 |
| 09:32:56 |
5.42 |
19 |
2769 |
卖出 |
| 09:32:59 |
5.42 |
9 |
2778 |
卖出 |
| 09:33:02 |
5.45 |
53 |
2831 |
买入 |
| 09:33:05 |
5.42 |
174 |
3005 |
卖出 |
| 09:33:08 |
5.43 |
47 |
3052 |
买入 |
| 09:33:11 |
5.43 |
2 |
3054 |
买入 |
| 09:33:17 |
5.42 |
41 |
3095 |
卖出 |
| 09:33:20 |
5.43 |
22 |
3117 |
买入 |
| 09:33:23 |
5.43 |
43 |
3160 |
买入 |
| 09:33:26 |
5.42 |
9 |
3169 |
卖出 |
| 09:33:29 |
5.42 |
10 |
3179 |
卖出 |
| 09:33:32 |
5.42 |
243 |
3422 |
卖出 |
| 09:33:35 |
5.42 |
46 |
3468 |
买入 |
| 09:33:38 |
5.42 |
4 |
3472 |
买入 |
| 09:33:41 |
5.41 |
9 |
3481 |
卖出 |
| 09:33:44 |
5.42 |
1 |
3482 |
买入 |
| 09:33:47 |
5.41 |
25 |
3507 |
卖出 |
| 09:33:50 |
5.42 |
42 |
3549 |
买入 |
| 09:33:53 |
5.42 |
29 |
3578 |
买入 |
| 09:33:56 |
5.42 |
171 |
3749 |
买入 |
| 09:33:59 |
5.41 |
19 |
3768 |
卖出 |
| 09:34:02 |
5.42 |
68 |
3836 |
买入 |
| 09:34:05 |
5.43 |
10 |
3846 |
买入 |
| 09:34:08 |
5.42 |
1 |
3847 |
卖出 |
| 09:34:11 |
5.42 |
23 |
3870 |
卖出 |
| 09:34:14 |
5.42 |
10 |
3880 |
卖出 |
| 09:34:17 |
5.42 |
11 |
3891 |
卖出 |
| 09:34:20 |
5.42 |
22 |
3913 |
卖出 |
| 09:34:23 |
5.42 |
24 |
3937 |
卖出 |
| 09:34:26 |
5.42 |
31 |
3968 |
卖出 |
| 09:34:29 |
5.42 |
76 |
4044 |
卖出 |
| 09:34:32 |
5.42 |
7 |
4051 |
卖出 |
| 09:34:35 |
5.42 |
63 |
4114 |
卖出 |
| 09:34:38 |
5.42 |
9 |
4123 |
卖出 |
| 09:34:41 |
5.42 |
17 |
4140 |
卖出 |
| 09:34:44 |
5.42 |
17 |
4157 |
卖出 |
| 09:34:47 |
5.41 |
32 |
4189 |
卖出 |
| 09:34:50 |
5.41 |
140 |
4329 |
卖出 |
| 09:34:53 |
5.41 |
5 |
4334 |
卖出 |
| 09:34:56 |
5.4 |
323 |
4657 |
卖出 |
| 09:34:59 |
5.4 |
29 |
4686 |
卖出 |
| 09:35:02 |
5.4 |
14 |
4700 |
卖出 |
| 09:35:05 |
5.39 |
359 |
5059 |
卖出 |
| 09:35:08 |
5.4 |
13 |
5072 |
买入 |
| 09:35:11 |
5.41 |
92 |
5164 |
买入 |
| 09:35:14 |
5.39 |
182 |
5346 |
卖出 |
| 09:35:17 |
5.39 |
75 |
5421 |
买入 |
| 09:35:20 |
5.4 |
2 |
5423 |
买入 |
| 09:35:23 |
5.39 |
3 |
5426 |
卖出 |
| 09:35:26 |
5.39 |
3 |
5429 |
卖出 |
| 09:35:29 |
5.39 |
11 |
5440 |
卖出 |
| 09:35:32 |
5.39 |
7 |
5447 |
卖出 |
| 09:35:35 |
5.39 |
4 |
5451 |
卖出 |
| 09:35:44 |
5.39 |
50 |
5501 |
卖出 |
| 09:35:47 |
5.39 |
12 |
5513 |
卖出 |
| 09:35:59 |
5.4 |
32 |
5545 |
买入 |
| 09:36:08 |
5.4 |
6 |
5551 |
卖出 |
| 09:36:11 |
5.39 |
327 |
5878 |
卖出 |
| 09:36:14 |
5.39 |
39 |
5917 |
卖出 |
| 09:36:17 |
5.39 |
26 |
5943 |
卖出 |
| 09:36:20 |
5.39 |
9 |
5952 |
卖出 |
| 09:36:23 |
5.4 |
3 |
5955 |
买入 |
| 09:36:26 |
5.39 |
23 |
5978 |
卖出 |
| 09:36:29 |
5.39 |
6 |
5984 |
卖出 |
| 09:36:32 |
5.4 |
111 |
6095 |
买入 |
| 09:36:35 |
5.39 |
1 |
6096 |
卖出 |
| 09:36:44 |
5.39 |
100 |
6196 |
卖出 |
| 09:36:50 |
5.4 |
6 |
6202 |
买入 |
| 09:36:56 |
5.4 |
36 |
6238 |
买入 |
| 09:36:59 |
5.4 |
40 |
6278 |
买入 |
| 09:37:02 |
5.4 |
6 |
6284 |
买入 |
| 09:37:05 |
5.4 |
128 |
6412 |
买入 |
| 09:37:08 |
5.4 |
30 |
6442 |
买入 |
| 09:37:11 |
5.4 |
65 |
6507 |
买入 |
| 09:37:14 |
5.41 |
84 |
6591 |
买入 |
| 09:37:17 |
5.4 |
11 |
6602 |
卖出 |
| 09:37:20 |
5.4 |
46 |
6648 |
卖出 |
| 09:37:23 |
5.41 |
18 |
6666 |
买入 |
| 09:37:26 |
5.41 |
5 |
6671 |
买入 |
| 09:37:29 |
5.42 |
4 |
6675 |
买入 |
| 09:37:38 |
5.41 |
3 |
6678 |
卖出 |
| 09:37:41 |
5.41 |
2 |
6680 |
卖出 |
| 09:37:47 |
5.41 |
8 |
6688 |
买入 |
| 09:37:50 |
5.41 |
39 |
6727 |
买入 |
| 09:37:53 |
5.41 |
38 |
6765 |
买入 |
| 09:38:02 |
5.4 |
2 |
6767 |
卖出 |
| 09:38:08 |
5.4 |
35 |
6802 |
卖出 |
| 09:38:11 |
5.4 |
6 |
6808 |
卖出 |
| 09:38:14 |
5.4 |
330 |
7138 |
卖出 |
| 09:38:20 |
5.4 |
18 |
7156 |
买入 |
| 09:38:23 |
5.4 |
10 |
7166 |
买入 |
| 09:38:26 |
5.4 |
1 |
7167 |
卖出 |
| 09:38:35 |
5.41 |
43 |
7210 |
买入 |
| 09:38:41 |
5.4 |
1 |
7211 |
卖出 |
| 09:38:44 |
5.41 |
21 |
7232 |
买入 |
| 09:38:47 |
5.4 |
23 |
7255 |
卖出 |
| 09:38:56 |
5.41 |
1 |
7256 |
买入 |
| 09:38:59 |
5.39 |
100 |
7356 |
卖出 |
| 09:39:02 |
5.4 |
1 |
7357 |
买入 |
| 09:39:08 |
5.4 |
29 |
7386 |
卖出 |
| 09:39:11 |
5.41 |
104 |
7490 |
买入 |
| 09:39:14 |
5.41 |
3 |
7493 |
卖出 |
| 09:39:26 |
5.42 |
2 |
7495 |
买入 |
| 09:39:35 |
5.41 |
10 |
7505 |
卖出 |
| 09:39:38 |
5.41 |
5 |
7510 |
卖出 |
| 09:39:44 |
5.42 |
32 |
7542 |
买入 |
| 09:39:47 |
5.42 |
8 |
7550 |
买入 |
| 09:39:50 |
5.42 |
98 |
7648 |
买入 |
| 09:39:53 |
5.42 |
4 |
7652 |
卖出 |
| 09:39:56 |
5.43 |
18 |
7670 |
买入 |
| 09:40:02 |
5.42 |
39 |
7709 |
卖出 |
| 09:40:14 |
5.43 |
2 |
7711 |
买入 |
| 09:40:17 |
5.42 |
1 |
7712 |
卖出 |
| 09:40:23 |
5.43 |
4 |
7716 |
买入 |
| 09:40:26 |
5.42 |
115 |
7831 |
卖出 |
| 09:40:29 |
5.42 |
4 |
7835 |
卖出 |
| 09:40:32 |
5.43 |
7 |
7842 |
买入 |
| 09:40:35 |
5.43 |
1 |
7843 |
买入 |
| 09:40:38 |
5.43 |
6 |
7849 |
买入 |
| 09:40:44 |
5.43 |
15 |
7864 |
卖出 |
| 09:40:50 |
5.44 |
58 |
7922 |
买入 |
| 09:40:53 |
5.44 |
38 |
7960 |
买入 |
| 09:40:59 |
5.44 |
22 |
7982 |
买入 |
| 09:41:02 |
5.45 |
7 |
7989 |
买入 |
| 09:41:08 |
5.45 |
20 |
8009 |
买入 |
| 09:41:14 |
5.43 |
318 |
8327 |
卖出 |
| 09:41:17 |
5.43 |
91 |
8418 |
买入 |
| 09:41:20 |
5.43 |
65 |
8483 |
买入 |
| 09:41:23 |
5.43 |
16 |
8499 |
卖出 |
| 09:41:26 |
5.43 |
4 |
8503 |
买入 |
| 09:41:29 |
5.43 |
1 |
8504 |
卖出 |
| 09:41:32 |
5.43 |
2 |
8506 |
卖出 |
| 09:42:05 |
5.44 |
1 |
8507 |
买入 |
| 09:42:08 |
5.43 |
1 |
8508 |
卖出 |
| 09:42:11 |
5.44 |
1 |
8509 |
买入 |
| 09:42:14 |
5.44 |
9 |
8518 |
买入 |
| 09:42:17 |
5.44 |
68 |
8586 |
卖出 |
| 09:42:20 |
5.44 |
30 |
8616 |
买入 |
| 09:42:23 |
5.45 |
18 |
8634 |
买入 |
| 09:42:26 |
5.45 |
32 |
8666 |
买入 |
| 09:42:29 |
5.45 |
10 |
8676 |
买入 |
| 09:42:41 |
5.45 |
49 |
8725 |
买入 |
| 09:42:44 |
5.44 |
2 |
8727 |
卖出 |
| 09:42:50 |
5.44 |
6 |
8733 |
卖出 |
| 09:42:56 |
5.43 |
76 |
8809 |
卖出 |
| 09:43:02 |
5.43 |
1 |
8810 |
卖出 |
| 09:43:05 |
5.44 |
180 |
8990 |
买入 |
| 09:43:08 |
5.44 |
1 |
8991 |
买入 |
| 09:43:14 |
5.44 |
9 |
9000 |
买入 |
| 09:43:17 |
5.44 |
9 |
9009 |
卖出 |
| 09:43:32 |
5.44 |
12 |
9021 |
买入 |
| 09:43:35 |
5.44 |
1 |
9022 |
卖出 |
| 09:43:41 |
5.45 |
13 |
9035 |
买入 |
| 09:43:47 |
5.44 |
6 |
9041 |
卖出 |
| 09:43:50 |
5.45 |
8 |
9049 |
买入 |
| 09:43:53 |
5.45 |
2 |
9051 |
买入 |
| 09:43:59 |
5.44 |
1 |
9052 |
卖出 |
| 09:44:05 |
5.45 |
20 |
9072 |
买入 |
| 09:44:08 |
5.44 |
26 |
9098 |
卖出 |
| 09:44:11 |
5.44 |
63 |
9161 |
卖出 |
| 09:44:14 |
5.44 |
163 |
9324 |
买入 |
| 09:44:17 |
5.43 |
9 |
9333 |
卖出 |
| 09:44:20 |
5.43 |
31 |
9364 |
卖出 |
| 09:44:26 |
5.42 |
15 |
9379 |
卖出 |
| 09:44:32 |
5.42 |
15 |
9394 |
卖出 |
| 09:44:35 |
5.42 |
9 |
9403 |
卖出 |
| 09:44:38 |
5.42 |
15 |
9418 |
卖出 |
| 09:44:41 |
5.42 |
50 |
9468 |
卖出 |
| 09:44:44 |
5.42 |
17 |
9485 |
卖出 |
| 09:44:47 |
5.42 |
5 |
9490 |
卖出 |
| 09:44:50 |
5.42 |
20 |
9510 |
卖出 |
| 09:44:56 |
5.42 |
15 |
9525 |
卖出 |
| 09:45:11 |
5.42 |
17 |
9542 |
卖出 |
| 09:45:14 |
5.42 |
11 |
9553 |
卖出 |
| 09:45:20 |
5.42 |
8 |
9561 |
卖出 |
| 09:45:32 |
5.43 |
66 |
9627 |
买入 |
| 09:45:38 |
5.43 |
2 |
9629 |
买入 |
| 09:45:41 |
5.42 |
20 |
9649 |
卖出 |
| 09:45:50 |
5.42 |
4 |
9653 |
卖出 |
| 09:46:02 |
5.43 |
2 |
9655 |
买入 |
| 09:46:14 |
5.43 |
9 |
9664 |
买入 |
| 09:46:20 |
5.42 |
10 |
9674 |
卖出 |
| 09:46:26 |
5.42 |
1 |
9675 |
卖出 |
| 09:46:32 |
5.43 |
4 |
9679 |
买入 |
| 09:46:35 |
5.45 |
67 |
9746 |
买入 |
| 09:46:38 |
5.43 |
2 |
9748 |
卖出 |
| 09:46:41 |
5.43 |
4 |
9752 |
卖出 |
| 09:46:44 |
5.43 |
1 |
9753 |
卖出 |
| 09:47:02 |
5.43 |
1 |
9754 |
卖出 |
| 09:47:17 |
5.43 |
17 |
9771 |
卖出 |
| 09:47:26 |
5.44 |
1 |
9772 |
买入 |
| 09:47:29 |
5.43 |
5 |
9777 |
卖出 |
| 09:47:35 |
5.44 |
5 |
9782 |
买入 |
| 09:47:38 |
5.44 |
8 |
9790 |
买入 |
| 09:47:41 |
5.43 |
1 |
9791 |
卖出 |
| 09:47:44 |
5.44 |
2 |
9793 |
买入 |
| 09:47:50 |
5.43 |
37 |
9830 |
卖出 |
| 09:48:02 |
5.43 |
10 |
9840 |
卖出 |
| 09:48:14 |
5.44 |
1 |
9841 |
买入 |
| 09:48:23 |
5.45 |
10 |
9851 |
买入 |
| 09:48:32 |
5.44 |
7 |
9858 |
卖出 |
| 09:48:38 |
5.44 |
1 |
9859 |
买入 |
| 09:48:44 |
5.44 |
160 |
10019 |
买入 |
| 09:48:47 |
5.43 |
14 |
10033 |
卖出 |
| 09:48:53 |
5.42 |
1 |
10034 |
卖出 |
| 09:49:02 |
5.43 |
2 |
10036 |
买入 |
| 09:49:11 |
5.44 |
21 |
10057 |
买入 |
| 09:49:14 |
5.44 |
69 |
10126 |
卖出 |
| 09:49:23 |
5.42 |
75 |
10201 |
卖出 |
| 09:49:29 |
5.43 |
1 |
10202 |
卖出 |