牧高笛[603908]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
72.62 |
10 |
10 |
集合竞价 |
| 09:15:04 |
72.59 |
52 |
52 |
集合竞价 |
| 09:15:07 |
72.59 |
62 |
62 |
集合竞价 |
| 09:15:10 |
72.59 |
66 |
66 |
集合竞价 |
| 09:15:13 |
72 |
78 |
78 |
集合竞价 |
| 09:15:16 |
72.59 |
114 |
114 |
集合竞价 |
| 09:15:25 |
72.59 |
109 |
109 |
集合竞价 |
| 09:15:31 |
72.59 |
109 |
109 |
集合竞价 |
| 09:15:40 |
72.59 |
109 |
109 |
集合竞价 |
| 09:15:43 |
72.59 |
131 |
131 |
集合竞价 |
| 09:15:46 |
72.59 |
131 |
131 |
集合竞价 |
| 09:15:52 |
72.59 |
142 |
142 |
集合竞价 |
| 09:15:55 |
72.59 |
142 |
142 |
集合竞价 |
| 09:15:58 |
72.59 |
137 |
137 |
集合竞价 |
| 09:16:04 |
72.59 |
137 |
137 |
集合竞价 |
| 09:16:07 |
72.59 |
153 |
153 |
集合竞价 |
| 09:16:19 |
72.59 |
153 |
153 |
集合竞价 |
| 09:16:22 |
72.59 |
153 |
153 |
集合竞价 |
| 09:16:28 |
72.59 |
153 |
153 |
集合竞价 |
| 09:16:37 |
72.59 |
153 |
153 |
集合竞价 |
| 09:16:46 |
72.59 |
171 |
171 |
集合竞价 |
| 09:16:49 |
72.59 |
171 |
171 |
集合竞价 |
| 09:16:52 |
72.59 |
170 |
170 |
集合竞价 |
| 09:16:58 |
72.59 |
148 |
148 |
集合竞价 |
| 09:17:01 |
72.59 |
148 |
148 |
集合竞价 |
| 09:17:07 |
72.59 |
148 |
148 |
集合竞价 |
| 09:17:10 |
72.59 |
148 |
148 |
集合竞价 |
| 09:17:13 |
72.59 |
146 |
146 |
集合竞价 |
| 09:17:16 |
72.59 |
146 |
146 |
集合竞价 |
| 09:17:19 |
72.59 |
145 |
145 |
集合竞价 |
| 09:17:22 |
72.59 |
145 |
145 |
集合竞价 |
| 09:17:25 |
72.59 |
150 |
150 |
集合竞价 |
| 09:17:28 |
72.59 |
150 |
150 |
集合竞价 |
| 09:17:31 |
72.58 |
123 |
123 |
集合竞价 |
| 09:17:40 |
72.58 |
123 |
123 |
集合竞价 |
| 09:17:43 |
72.58 |
123 |
123 |
集合竞价 |
| 09:17:46 |
72.58 |
123 |
123 |
集合竞价 |
| 09:17:49 |
72.56 |
118 |
118 |
集合竞价 |
| 09:17:52 |
72.55 |
118 |
118 |
集合竞价 |
| 09:17:58 |
72.56 |
118 |
118 |
集合竞价 |
| 09:18:01 |
72.55 |
114 |
114 |
集合竞价 |
| 09:18:04 |
72.37 |
114 |
114 |
集合竞价 |
| 09:18:10 |
72.37 |
115 |
115 |
集合竞价 |
| 09:18:13 |
72 |
114 |
114 |
集合竞价 |
| 09:18:19 |
72 |
114 |
114 |
集合竞价 |
| 09:18:22 |
72 |
113 |
113 |
集合竞价 |
| 09:18:25 |
72 |
108 |
108 |
集合竞价 |
| 09:18:28 |
72 |
105 |
105 |
集合竞价 |
| 09:18:31 |
72 |
105 |
105 |
集合竞价 |
| 09:18:34 |
72 |
105 |
105 |
集合竞价 |
| 09:18:40 |
72 |
107 |
107 |
集合竞价 |
| 09:18:43 |
72 |
107 |
107 |
集合竞价 |
| 09:18:46 |
72 |
110 |
110 |
集合竞价 |
| 09:18:52 |
72 |
110 |
110 |
集合竞价 |
| 09:18:55 |
72 |
110 |
110 |
集合竞价 |
| 09:18:58 |
72 |
110 |
110 |
集合竞价 |
| 09:19:01 |
72 |
114 |
114 |
集合竞价 |
| 09:19:04 |
72 |
114 |
114 |
集合竞价 |
| 09:19:07 |
72 |
114 |
114 |
集合竞价 |
| 09:19:13 |
72 |
114 |
114 |
集合竞价 |
| 09:19:16 |
72 |
124 |
124 |
集合竞价 |
| 09:19:19 |
72 |
124 |
124 |
集合竞价 |
| 09:19:22 |
72 |
129 |
129 |
集合竞价 |
| 09:19:25 |
72 |
129 |
129 |
集合竞价 |
| 09:19:31 |
72 |
137 |
137 |
集合竞价 |
| 09:19:34 |
72 |
138 |
138 |
集合竞价 |
| 09:19:40 |
72 |
138 |
138 |
集合竞价 |
| 09:19:43 |
72 |
141 |
141 |
集合竞价 |
| 09:19:46 |
72 |
141 |
141 |
集合竞价 |
| 09:19:55 |
71.99 |
141 |
141 |
集合竞价 |
| 09:20:01 |
71.99 |
141 |
141 |
集合竞价 |
| 09:20:04 |
71.63 |
144 |
144 |
集合竞价 |
| 09:20:07 |
71.63 |
144 |
144 |
集合竞价 |
| 09:20:10 |
71.63 |
144 |
144 |
集合竞价 |
| 09:20:13 |
71.63 |
144 |
144 |
集合竞价 |
| 09:20:16 |
71.63 |
144 |
144 |
集合竞价 |
| 09:20:19 |
71.63 |
144 |
144 |
集合竞价 |
| 09:20:22 |
71.63 |
144 |
144 |
集合竞价 |
| 09:20:25 |
71.5 |
144 |
144 |
集合竞价 |
| 09:20:28 |
71.5 |
145 |
145 |
集合竞价 |
| 09:20:34 |
71.5 |
145 |
145 |
集合竞价 |
| 09:20:37 |
71.45 |
145 |
145 |
集合竞价 |
| 09:20:46 |
69.98 |
152 |
152 |
集合竞价 |
| 09:20:52 |
69.9 |
152 |
152 |
集合竞价 |
| 09:20:55 |
69.9 |
152 |
152 |
集合竞价 |
| 09:20:58 |
69.32 |
164 |
164 |
集合竞价 |
| 09:21:01 |
69.32 |
170 |
170 |
集合竞价 |
| 09:21:04 |
69.9 |
171 |
171 |
集合竞价 |
| 09:21:07 |
69.9 |
173 |
173 |
集合竞价 |
| 09:21:10 |
69.9 |
173 |
173 |
集合竞价 |
| 09:21:13 |
69.57 |
174 |
174 |
集合竞价 |
| 09:21:19 |
69.57 |
176 |
176 |
集合竞价 |
| 09:21:22 |
69.43 |
179 |
179 |
集合竞价 |
| 09:21:28 |
69.43 |
179 |
179 |
集合竞价 |
| 09:21:31 |
69.57 |
181 |
181 |
集合竞价 |
| 09:21:37 |
69.57 |
181 |
181 |
集合竞价 |
| 09:21:40 |
69.43 |
182 |
182 |
集合竞价 |
| 09:21:49 |
69.43 |
182 |
182 |
集合竞价 |
| 09:21:58 |
69.43 |
184 |
184 |
集合竞价 |
| 09:22:01 |
69.43 |
185 |
185 |
集合竞价 |
| 09:22:04 |
69.43 |
186 |
186 |
集合竞价 |
| 09:22:07 |
69.43 |
190 |
190 |
集合竞价 |
| 09:22:10 |
69.43 |
192 |
192 |
集合竞价 |
| 09:22:13 |
69.43 |
193 |
193 |
集合竞价 |
| 09:22:16 |
69.43 |
195 |
195 |
集合竞价 |
| 09:22:22 |
69.43 |
202 |
202 |
集合竞价 |
| 09:22:31 |
69.42 |
203 |
203 |
集合竞价 |
| 09:22:34 |
69.43 |
213 |
213 |
集合竞价 |
| 09:22:40 |
69.43 |
213 |
213 |
集合竞价 |
| 09:22:43 |
69.43 |
218 |
218 |
集合竞价 |
| 09:22:49 |
69.43 |
218 |
218 |
集合竞价 |
| 09:22:52 |
69 |
253 |
253 |
集合竞价 |
| 09:22:55 |
69 |
253 |
253 |
集合竞价 |
| 09:23:01 |
69 |
253 |
253 |
集合竞价 |
| 09:23:04 |
69 |
253 |
253 |
集合竞价 |
| 09:23:10 |
69 |
256 |
256 |
集合竞价 |
| 09:23:13 |
69 |
258 |
258 |
集合竞价 |
| 09:23:16 |
69 |
268 |
268 |
集合竞价 |
| 09:23:19 |
69 |
288 |
288 |
集合竞价 |
| 09:23:25 |
69 |
293 |
293 |
集合竞价 |
| 09:23:28 |
69 |
295 |
295 |
集合竞价 |
| 09:23:31 |
69 |
299 |
299 |
集合竞价 |
| 09:23:34 |
69 |
311 |
311 |
集合竞价 |
| 09:23:37 |
69 |
311 |
311 |
集合竞价 |
| 09:23:40 |
69 |
313 |
313 |
集合竞价 |
| 09:23:43 |
69 |
313 |
313 |
集合竞价 |
| 09:23:46 |
69 |
313 |
313 |
集合竞价 |
| 09:23:49 |
69 |
313 |
313 |
集合竞价 |
| 09:23:52 |
69 |
314 |
314 |
集合竞价 |
| 09:23:55 |
69 |
315 |
315 |
集合竞价 |
| 09:23:58 |
68.94 |
315 |
315 |
集合竞价 |
| 09:24:01 |
68.13 |
397 |
397 |
集合竞价 |
| 09:24:04 |
68.13 |
414 |
414 |
集合竞价 |
| 09:24:07 |
68.13 |
416 |
416 |
集合竞价 |
| 09:24:10 |
68.13 |
419 |
419 |
集合竞价 |
| 09:24:13 |
68.13 |
462 |
462 |
集合竞价 |
| 09:24:16 |
68.13 |
465 |
465 |
集合竞价 |
| 09:24:19 |
68.13 |
484 |
484 |
集合竞价 |
| 09:24:22 |
68.13 |
515 |
515 |
集合竞价 |
| 09:24:25 |
68.13 |
523 |
523 |
集合竞价 |
| 09:24:28 |
68.13 |
557 |
557 |
集合竞价 |
| 09:24:31 |
68.13 |
597 |
597 |
集合竞价 |
| 09:24:34 |
68.13 |
665 |
665 |
集合竞价 |
| 09:24:37 |
68.13 |
719 |
719 |
集合竞价 |
| 09:24:40 |
68.13 |
873 |
873 |
集合竞价 |
| 09:24:43 |
68.13 |
935 |
935 |
集合竞价 |
| 09:24:46 |
68.01 |
960 |
960 |
集合竞价 |
| 09:24:49 |
68 |
988 |
988 |
集合竞价 |
| 09:24:52 |
67.68 |
1014 |
1014 |
集合竞价 |
| 09:24:55 |
68 |
1292 |
1292 |
集合竞价 |
| 09:24:58 |
68 |
1409 |
1409 |
集合竞价 |
| 09:25:03 |
68 |
1417 |
2826 |
卖出 |
| 09:30:02 |
68 |
200 |
3026 |
卖出 |
| 09:30:05 |
68.71 |
319 |
3345 |
买入 |
| 09:30:08 |
68.13 |
665 |
4010 |
卖出 |
| 09:30:11 |
68.13 |
203 |
4213 |
卖出 |
| 09:30:14 |
68.12 |
453 |
4666 |
卖出 |
| 09:30:17 |
68.15 |
471 |
5137 |
卖出 |
| 09:30:20 |
68.99 |
254 |
5391 |
买入 |
| 09:30:23 |
68 |
113 |
5504 |
卖出 |
| 09:30:26 |
68.11 |
99 |
5603 |
买入 |
| 09:30:29 |
68.71 |
98 |
5701 |
买入 |
| 09:30:32 |
68.71 |
224 |
5925 |
卖出 |
| 09:30:35 |
68.55 |
108 |
6033 |
卖出 |
| 09:30:38 |
68.71 |
136 |
6169 |
买入 |
| 09:30:41 |
68.6 |
64 |
6233 |
卖出 |
| 09:30:44 |
68.7 |
115 |
6348 |
买入 |
| 09:30:47 |
68.98 |
349 |
6697 |
买入 |
| 09:30:50 |
69.3 |
344 |
7041 |
买入 |
| 09:30:53 |
69.02 |
119 |
7160 |
卖出 |
| 09:30:56 |
69.3 |
105 |
7265 |
买入 |
| 09:30:59 |
69.55 |
250 |
7515 |
买入 |
| 09:31:02 |
69.43 |
62 |
7577 |
卖出 |
| 09:31:05 |
69.02 |
274 |
7851 |
卖出 |
| 09:31:08 |
69.02 |
176 |
8027 |
买入 |
| 09:31:11 |
69.13 |
77 |
8104 |
买入 |
| 09:31:14 |
69.02 |
111 |
8215 |
卖出 |
| 09:31:17 |
69.43 |
117 |
8332 |
买入 |
| 09:31:20 |
69.5 |
82 |
8414 |
买入 |
| 09:31:23 |
69.06 |
74 |
8488 |
卖出 |
| 09:31:26 |
69.04 |
281 |
8769 |
卖出 |
| 09:31:29 |
69 |
75 |
8844 |
卖出 |
| 09:31:32 |
68.99 |
92 |
8936 |
卖出 |
| 09:31:35 |
68.58 |
135 |
9071 |
卖出 |
| 09:31:38 |
69.11 |
151 |
9222 |
买入 |
| 09:31:41 |
69.11 |
36 |
9258 |
卖出 |
| 09:31:44 |
69.12 |
209 |
9467 |
买入 |
| 09:31:47 |
69.59 |
157 |
9624 |
买入 |
| 09:31:50 |
69.4 |
172 |
9796 |
卖出 |
| 09:31:53 |
69.3 |
127 |
9923 |
卖出 |
| 09:31:56 |
69.2 |
58 |
9981 |
卖出 |
| 09:31:59 |
69.3 |
51 |
10032 |
买入 |
| 09:32:02 |
69.8 |
140 |
10172 |
买入 |
| 09:32:05 |
69.3 |
172 |
10344 |
卖出 |
| 09:32:08 |
69.88 |
79 |
10423 |
买入 |
| 09:32:11 |
69.3 |
71 |
10494 |
卖出 |
| 09:32:14 |
69.83 |
31 |
10525 |
买入 |
| 09:32:17 |
69.91 |
67 |
10592 |
买入 |
| 09:32:20 |
70.65 |
83 |
10675 |
买入 |
| 09:32:23 |
70.65 |
29 |
10704 |
买入 |
| 09:32:26 |
70.7 |
36 |
10740 |
买入 |
| 09:32:29 |
69.99 |
325 |
11065 |
卖出 |
| 09:32:32 |
70.7 |
283 |
11348 |
买入 |
| 09:32:35 |
70.7 |
56 |
11404 |
买入 |
| 09:32:38 |
70.7 |
44 |
11448 |
卖出 |
| 09:32:41 |
71.49 |
113 |
11561 |
买入 |
| 09:32:44 |
71.49 |
52 |
11613 |
买入 |
| 09:32:47 |
71.49 |
54 |
11667 |
买入 |
| 09:32:50 |
71.49 |
18 |
11685 |
买入 |
| 09:32:53 |
71.5 |
159 |
11844 |
买入 |
| 09:32:56 |
71.5 |
46 |
11890 |
买入 |
| 09:32:59 |
71.99 |
56 |
11946 |
买入 |
| 09:33:02 |
72 |
308 |
12254 |
买入 |
| 09:33:05 |
70.98 |
44 |
12298 |
卖出 |
| 09:33:08 |
70.72 |
182 |
12480 |
卖出 |
| 09:33:11 |
69.99 |
128 |
12608 |
卖出 |
| 09:33:14 |
69.91 |
22 |
12630 |
卖出 |
| 09:33:17 |
69.99 |
57 |
12687 |
买入 |
| 09:33:20 |
69.87 |
67 |
12754 |
卖出 |
| 09:33:23 |
69.87 |
95 |
12849 |
买入 |
| 09:33:26 |
69.89 |
109 |
12958 |
卖出 |
| 09:33:29 |
69.91 |
68 |
13026 |
买入 |
| 09:33:32 |
69.99 |
124 |
13150 |
买入 |
| 09:33:35 |
70 |
133 |
13283 |
买入 |
| 09:33:38 |
70.32 |
77 |
13360 |
买入 |
| 09:33:41 |
71 |
156 |
13516 |
买入 |
| 09:33:44 |
71 |
93 |
13609 |
卖出 |
| 09:33:47 |
70.06 |
10 |
13619 |
卖出 |
| 09:33:50 |
70.82 |
15 |
13634 |
买入 |
| 09:33:53 |
70.82 |
53 |
13687 |
买入 |
| 09:33:56 |
70.27 |
44 |
13731 |
卖出 |
| 09:33:59 |
70.66 |
19 |
13750 |
买入 |
| 09:34:02 |
70.06 |
50 |
13800 |
卖出 |
| 09:34:05 |
69.5 |
189 |
13989 |
卖出 |
| 09:34:08 |
69.94 |
44 |
14033 |
买入 |
| 09:34:11 |
69.5 |
7 |
14040 |
卖出 |
| 09:34:14 |
69.46 |
44 |
14084 |
卖出 |
| 09:34:17 |
69.51 |
7 |
14091 |
买入 |
| 09:34:20 |
69.46 |
40 |
14131 |
卖出 |
| 09:34:23 |
69.48 |
40 |
14171 |
买入 |
| 09:34:26 |
69.51 |
21 |
14192 |
买入 |
| 09:34:29 |
69.57 |
20 |
14212 |
买入 |
| 09:34:32 |
69.57 |
63 |
14275 |
卖出 |
| 09:34:35 |
69.51 |
66 |
14341 |
卖出 |
| 09:34:38 |
69.53 |
35 |
14376 |
买入 |
| 09:34:41 |
69.99 |
19 |
14395 |
买入 |
| 09:34:44 |
70.02 |
8 |
14403 |
买入 |
| 09:34:47 |
70 |
11 |
14414 |
卖出 |
| 09:34:50 |
69.6 |
11 |
14425 |
卖出 |
| 09:34:53 |
70.02 |
105 |
14530 |
买入 |
| 09:34:56 |
69.59 |
6 |
14536 |
卖出 |
| 09:34:59 |
69.96 |
30 |
14566 |
买入 |
| 09:35:02 |
70 |
16 |
14582 |
买入 |
| 09:35:05 |
69.57 |
188 |
14770 |
卖出 |
| 09:35:08 |
69.57 |
79 |
14849 |
买入 |
| 09:35:11 |
69.51 |
24 |
14873 |
卖出 |
| 09:35:14 |
69.5 |
29 |
14902 |
卖出 |
| 09:35:17 |
69.4 |
32 |
14934 |
卖出 |
| 09:35:20 |
69.5 |
24 |
14958 |
买入 |
| 09:35:23 |
69.29 |
61 |
15019 |
卖出 |
| 09:35:26 |
69.22 |
37 |
15056 |
卖出 |
| 09:35:29 |
69.12 |
15 |
15071 |
卖出 |
| 09:35:32 |
69.12 |
103 |
15174 |
卖出 |
| 09:35:35 |
69.11 |
16 |
15190 |
卖出 |
| 09:35:38 |
69.12 |
101 |
15291 |
卖出 |
| 09:35:41 |
69.48 |
100 |
15391 |
买入 |
| 09:35:44 |
69.5 |
26 |
15417 |
买入 |
| 09:35:47 |
69.54 |
32 |
15449 |
买入 |
| 09:35:50 |
69.54 |
42 |
15491 |
卖出 |
| 09:35:53 |
70 |
23 |
15514 |
买入 |
| 09:35:56 |
69.6 |
18 |
15532 |
卖出 |
| 09:35:59 |
69.52 |
151 |
15683 |
卖出 |
| 09:36:02 |
69.99 |
27 |
15710 |
买入 |
| 09:36:05 |
69.99 |
73 |
15783 |
买入 |
| 09:36:08 |
69.99 |
24 |
15807 |
卖出 |
| 09:36:11 |
69.98 |
18 |
15825 |
卖出 |
| 09:36:14 |
69.97 |
52 |
15877 |
卖出 |
| 09:36:17 |
69.98 |
39 |
15916 |
卖出 |
| 09:36:20 |
70.02 |
22 |
15938 |
买入 |
| 09:36:23 |
70.02 |
14 |
15952 |
买入 |
| 09:36:26 |
70.03 |
52 |
16004 |
买入 |
| 09:36:29 |
70.01 |
48 |
16052 |
卖出 |
| 09:36:32 |
70.03 |
31 |
16083 |
买入 |
| 09:36:35 |
70.26 |
17 |
16100 |
买入 |
| 09:36:38 |
70.26 |
11 |
16111 |
买入 |
| 09:36:41 |
70.33 |
16 |
16127 |
买入 |
| 09:36:44 |
70.33 |
16 |
16143 |
买入 |
| 09:36:47 |
70.43 |
22 |
16165 |
买入 |
| 09:36:50 |
70.69 |
24 |
16189 |
买入 |
| 09:36:53 |
70.33 |
60 |
16249 |
卖出 |
| 09:36:56 |
70.5 |
24 |
16273 |
买入 |
| 09:36:59 |
70.33 |
81 |
16354 |
卖出 |
| 09:37:02 |
70.62 |
3 |
16357 |
买入 |
| 09:37:05 |
70.6 |
11 |
16368 |
卖出 |
| 09:37:08 |
70.5 |
30 |
16398 |
卖出 |
| 09:37:11 |
70.6 |
21 |
16419 |
买入 |
| 09:37:14 |
70.67 |
22 |
16441 |
买入 |
| 09:37:17 |
70.67 |
142 |
16583 |
买入 |
| 09:37:20 |
70.6 |
164 |
16747 |
卖出 |
| 09:37:23 |
70.5 |
12 |
16759 |
卖出 |