莫高股份[600543]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
6.26 |
10 |
10 |
集合竞价 |
| 09:15:14 |
6.26 |
10 |
10 |
集合竞价 |
| 09:15:16 |
6.26 |
13 |
13 |
集合竞价 |
| 09:16:16 |
6.39 |
483 |
483 |
集合竞价 |
| 09:16:46 |
6.39 |
511 |
511 |
集合竞价 |
| 09:16:58 |
6.39 |
501 |
501 |
集合竞价 |
| 09:17:01 |
6.39 |
492 |
492 |
集合竞价 |
| 09:17:25 |
6.39 |
492 |
492 |
集合竞价 |
| 09:17:28 |
6.39 |
501 |
501 |
集合竞价 |
| 09:17:49 |
6.39 |
541 |
541 |
集合竞价 |
| 09:17:55 |
6.39 |
543 |
543 |
集合竞价 |
| 09:18:04 |
6.39 |
561 |
561 |
集合竞价 |
| 09:18:07 |
6.39 |
601 |
601 |
集合竞价 |
| 09:18:19 |
6.39 |
644 |
644 |
集合竞价 |
| 09:18:28 |
6.39 |
704 |
704 |
集合竞价 |
| 09:19:10 |
6.39 |
740 |
740 |
集合竞价 |
| 09:19:22 |
6.27 |
31 |
31 |
集合竞价 |
| 09:19:46 |
6.27 |
31 |
31 |
集合竞价 |
| 09:20:01 |
6.27 |
31 |
31 |
集合竞价 |
| 09:20:25 |
6.27 |
33 |
33 |
集合竞价 |
| 09:20:55 |
6.27 |
33 |
33 |
集合竞价 |
| 09:21:04 |
6.26 |
39 |
39 |
集合竞价 |
| 09:22:25 |
6.26 |
39 |
39 |
集合竞价 |
| 09:23:16 |
6.26 |
49 |
49 |
集合竞价 |
| 09:24:01 |
6.2 |
265 |
265 |
集合竞价 |
| 09:24:07 |
6.2 |
265 |
265 |
集合竞价 |
| 09:24:10 |
6.2 |
265 |
265 |
集合竞价 |
| 09:24:16 |
6.2 |
280 |
280 |
集合竞价 |
| 09:24:25 |
6.2 |
280 |
280 |
集合竞价 |
| 09:24:37 |
6.2 |
280 |
280 |
集合竞价 |
| 09:24:43 |
6.2 |
280 |
280 |
集合竞价 |
| 09:24:46 |
6.2 |
280 |
280 |
集合竞价 |
| 09:24:49 |
6.2 |
280 |
280 |
集合竞价 |
| 09:24:55 |
6.2 |
380 |
380 |
集合竞价 |
| 09:24:58 |
6.21 |
441 |
441 |
集合竞价 |
| 09:25:04 |
6.23 |
491 |
932 |
卖出 |
| 09:30:02 |
6.24 |
2 |
934 |
买入 |
| 09:30:05 |
6.23 |
127 |
1061 |
卖出 |
| 09:30:08 |
6.24 |
20 |
1081 |
买入 |
| 09:30:11 |
6.23 |
69 |
1150 |
卖出 |
| 09:30:14 |
6.22 |
68 |
1218 |
买入 |
| 09:30:17 |
6.22 |
60 |
1278 |
买入 |
| 09:30:20 |
6.22 |
17 |
1295 |
买入 |
| 09:30:23 |
6.22 |
2 |
1297 |
买入 |
| 09:30:29 |
6.22 |
2 |
1299 |
卖出 |
| 09:30:32 |
6.21 |
5 |
1304 |
卖出 |
| 09:30:35 |
6.21 |
59 |
1363 |
卖出 |
| 09:30:38 |
6.21 |
1 |
1364 |
卖出 |
| 09:30:41 |
6.22 |
13 |
1377 |
买入 |
| 09:30:44 |
6.22 |
10 |
1387 |
买入 |
| 09:30:47 |
6.21 |
16 |
1403 |
卖出 |
| 09:30:50 |
6.22 |
10 |
1413 |
买入 |
| 09:30:53 |
6.22 |
7 |
1420 |
卖出 |
| 09:30:56 |
6.22 |
4 |
1424 |
卖出 |
| 09:30:59 |
6.22 |
5 |
1429 |
卖出 |
| 09:31:02 |
6.22 |
5 |
1434 |
买入 |
| 09:31:05 |
6.22 |
2 |
1436 |
买入 |
| 09:31:08 |
6.22 |
101 |
1537 |
买入 |
| 09:31:11 |
6.22 |
42 |
1579 |
买入 |
| 09:31:14 |
6.21 |
4 |
1583 |
卖出 |
| 09:31:17 |
6.22 |
5 |
1588 |
买入 |
| 09:31:23 |
6.21 |
20 |
1608 |
卖出 |
| 09:31:26 |
6.22 |
1 |
1609 |
买入 |
| 09:31:29 |
6.22 |
12 |
1621 |
买入 |
| 09:31:32 |
6.21 |
2 |
1623 |
卖出 |
| 09:31:35 |
6.21 |
1 |
1624 |
卖出 |
| 09:31:38 |
6.21 |
4 |
1628 |
卖出 |
| 09:31:41 |
6.21 |
22 |
1650 |
卖出 |
| 09:31:44 |
6.21 |
84 |
1734 |
卖出 |
| 09:31:47 |
6.21 |
31 |
1765 |
买入 |
| 09:31:50 |
6.21 |
12 |
1777 |
卖出 |
| 09:31:53 |
6.2 |
9 |
1786 |
卖出 |
| 09:31:56 |
6.21 |
11 |
1797 |
买入 |
| 09:31:59 |
6.21 |
7 |
1804 |
买入 |
| 09:32:02 |
6.21 |
27 |
1831 |
买入 |
| 09:32:05 |
6.21 |
1 |
1832 |
买入 |
| 09:32:11 |
6.2 |
7 |
1839 |
卖出 |
| 09:32:14 |
6.2 |
1 |
1840 |
卖出 |
| 09:32:20 |
6.2 |
4 |
1844 |
卖出 |
| 09:32:23 |
6.2 |
15 |
1859 |
卖出 |
| 09:32:26 |
6.21 |
23 |
1882 |
买入 |
| 09:32:29 |
6.2 |
1 |
1883 |
卖出 |
| 09:32:32 |
6.21 |
116 |
1999 |
买入 |
| 09:32:35 |
6.2 |
459 |
2458 |
卖出 |
| 09:32:38 |
6.2 |
1 |
2459 |
卖出 |
| 09:32:41 |
6.21 |
10 |
2469 |
买入 |
| 09:32:44 |
6.21 |
35 |
2504 |
卖出 |
| 09:32:47 |
6.2 |
6 |
2510 |
卖出 |
| 09:32:50 |
6.2 |
2 |
2512 |
卖出 |
| 09:32:53 |
6.2 |
116 |
2628 |
卖出 |
| 09:32:56 |
6.2 |
17 |
2645 |
卖出 |
| 09:32:59 |
6.2 |
172 |
2817 |
卖出 |
| 09:33:02 |
6.2 |
2 |
2819 |
买入 |
| 09:33:05 |
6.19 |
185 |
3004 |
卖出 |
| 09:33:08 |
6.19 |
61 |
3065 |
卖出 |
| 09:33:11 |
6.19 |
324 |
3389 |
卖出 |
| 09:33:14 |
6.19 |
1 |
3390 |
卖出 |
| 09:33:17 |
6.19 |
83 |
3473 |
卖出 |
| 09:33:20 |
6.19 |
8 |
3481 |
卖出 |
| 09:33:23 |
6.19 |
13 |
3494 |
卖出 |
| 09:33:26 |
6.19 |
3 |
3497 |
卖出 |
| 09:33:29 |
6.2 |
2 |
3499 |
买入 |
| 09:33:35 |
6.19 |
20 |
3519 |
卖出 |
| 09:33:41 |
6.2 |
34 |
3553 |
买入 |
| 09:33:44 |
6.2 |
11 |
3564 |
买入 |
| 09:33:47 |
6.2 |
10 |
3574 |
买入 |
| 09:33:50 |
6.2 |
5 |
3579 |
买入 |
| 09:33:53 |
6.2 |
25 |
3604 |
买入 |
| 09:33:56 |
6.19 |
253 |
3857 |
卖出 |
| 09:33:59 |
6.2 |
23 |
3880 |
买入 |
| 09:34:02 |
6.2 |
21 |
3901 |
卖出 |
| 09:34:05 |
6.2 |
51 |
3952 |
卖出 |
| 09:34:08 |
6.21 |
2 |
3954 |
买入 |
| 09:34:14 |
6.21 |
9 |
3963 |
买入 |
| 09:34:17 |
6.21 |
5 |
3968 |
卖出 |
| 09:34:20 |
6.21 |
125 |
4093 |
买入 |
| 09:34:23 |
6.21 |
21 |
4114 |
卖出 |
| 09:34:32 |
6.21 |
29 |
4143 |
买入 |
| 09:34:35 |
6.21 |
2 |
4145 |
买入 |
| 09:34:38 |
6.21 |
2 |
4147 |
买入 |
| 09:34:47 |
6.2 |
2 |
4149 |
卖出 |
| 09:34:50 |
6.21 |
29 |
4178 |
买入 |
| 09:34:53 |
6.21 |
82 |
4260 |
买入 |
| 09:34:56 |
6.21 |
3 |
4263 |
卖出 |
| 09:34:59 |
6.21 |
5 |
4268 |
卖出 |
| 09:35:02 |
6.21 |
3 |
4271 |
卖出 |
| 09:35:05 |
6.21 |
7 |
4278 |
卖出 |
| 09:35:08 |
6.21 |
27 |
4305 |
卖出 |
| 09:35:11 |
6.21 |
43 |
4348 |
卖出 |
| 09:35:14 |
6.2 |
163 |
4511 |
卖出 |
| 09:35:17 |
6.2 |
21 |
4532 |
卖出 |
| 09:35:20 |
6.2 |
81 |
4613 |
卖出 |
| 09:35:23 |
6.2 |
67 |
4680 |
卖出 |
| 09:35:26 |
6.2 |
47 |
4727 |
卖出 |
| 09:35:29 |
6.2 |
20 |
4747 |
卖出 |
| 09:35:32 |
6.2 |
20 |
4767 |
卖出 |
| 09:35:35 |
6.2 |
194 |
4961 |
卖出 |
| 09:35:41 |
6.19 |
50 |
5011 |
卖出 |
| 09:35:50 |
6.19 |
1 |
5012 |
卖出 |
| 09:35:53 |
6.19 |
27 |
5039 |
卖出 |
| 09:35:56 |
6.19 |
125 |
5164 |
卖出 |
| 09:35:59 |
6.19 |
396 |
5560 |
卖出 |
| 09:36:02 |
6.2 |
1 |
5561 |
买入 |
| 09:36:05 |
6.19 |
286 |
5847 |
卖出 |
| 09:36:08 |
6.19 |
642 |
6489 |
买入 |
| 09:36:14 |
6.21 |
8 |
6497 |
买入 |
| 09:36:17 |
6.21 |
312 |
6809 |
买入 |
| 09:36:20 |
6.21 |
20 |
6829 |
买入 |
| 09:36:26 |
6.21 |
36 |
6865 |
买入 |
| 09:36:29 |
6.21 |
5 |
6870 |
卖出 |
| 09:36:32 |
6.19 |
221 |
7091 |
卖出 |
| 09:36:35 |
6.22 |
12 |
7103 |
买入 |
| 09:36:38 |
6.21 |
6 |
7109 |
卖出 |
| 09:36:41 |
6.21 |
4 |
7113 |
买入 |
| 09:36:44 |
6.21 |
9 |
7122 |
卖出 |
| 09:36:47 |
6.21 |
3 |
7125 |
买入 |
| 09:36:50 |
6.2 |
2 |
7127 |
卖出 |
| 09:36:53 |
6.2 |
21 |
7148 |
卖出 |
| 09:36:56 |
6.2 |
1 |
7149 |
卖出 |
| 09:36:59 |
6.2 |
24 |
7173 |
卖出 |
| 09:37:05 |
6.19 |
207 |
7380 |
卖出 |
| 09:37:08 |
6.2 |
1 |
7381 |
买入 |
| 09:37:14 |
6.2 |
10 |
7391 |
卖出 |
| 09:37:17 |
6.2 |
11 |
7402 |
卖出 |
| 09:37:20 |
6.2 |
24 |
7426 |
卖出 |
| 09:37:23 |
6.2 |
19 |
7445 |
卖出 |
| 09:37:26 |
6.2 |
7 |
7452 |
买入 |
| 09:37:29 |
6.2 |
8 |
7460 |
买入 |
| 09:37:32 |
6.19 |
89 |
7549 |
卖出 |
| 09:37:38 |
6.19 |
141 |
7690 |
卖出 |
| 09:37:41 |
6.19 |
23 |
7713 |
买入 |
| 09:37:44 |
6.18 |
5 |
7718 |
卖出 |
| 09:37:47 |
6.19 |
15 |
7733 |
买入 |
| 09:37:53 |
6.18 |
151 |
7884 |
卖出 |
| 09:37:56 |
6.18 |
132 |
8016 |
卖出 |
| 09:38:02 |
6.19 |
8 |
8024 |
买入 |
| 09:38:05 |
6.18 |
243 |
8267 |
卖出 |
| 09:38:08 |
6.18 |
2 |
8269 |
卖出 |
| 09:38:11 |
6.18 |
10 |
8279 |
卖出 |
| 09:38:14 |
6.19 |
26 |
8305 |
买入 |
| 09:38:20 |
6.18 |
1 |
8306 |
卖出 |
| 09:38:23 |
6.19 |
21 |
8327 |
买入 |
| 09:38:29 |
6.19 |
6 |
8333 |
买入 |
| 09:38:50 |
6.19 |
19 |
8352 |
买入 |
| 09:38:59 |
6.19 |
114 |
8466 |
买入 |
| 09:39:02 |
6.19 |
24 |
8490 |
卖出 |
| 09:39:05 |
6.19 |
6 |
8496 |
卖出 |
| 09:39:08 |
6.19 |
77 |
8573 |
卖出 |
| 09:39:14 |
6.19 |
35 |
8608 |
买入 |
| 09:39:17 |
6.19 |
29 |
8637 |
买入 |
| 09:39:20 |
6.19 |
10 |
8647 |
买入 |
| 09:39:23 |
6.18 |
45 |
8692 |
卖出 |
| 09:39:26 |
6.18 |
1 |
8693 |
卖出 |
| 09:39:29 |
6.19 |
21 |
8714 |
买入 |
| 09:39:32 |
6.19 |
1 |
8715 |
卖出 |
| 09:39:38 |
6.19 |
6 |
8721 |
卖出 |
| 09:39:41 |
6.19 |
5 |
8726 |
卖出 |
| 09:39:44 |
6.19 |
145 |
8871 |
卖出 |
| 09:39:47 |
6.19 |
6 |
8877 |
买入 |
| 09:39:50 |
6.19 |
29 |
8906 |
买入 |
| 09:39:53 |
6.19 |
7 |
8913 |
卖出 |
| 09:39:56 |
6.19 |
431 |
9344 |
卖出 |
| 09:39:59 |
6.19 |
9 |
9353 |
买入 |
| 09:40:02 |
6.18 |
3 |
9356 |
卖出 |
| 09:40:05 |
6.18 |
108 |
9464 |
卖出 |
| 09:40:08 |
6.18 |
1 |
9465 |
卖出 |
| 09:40:11 |
6.18 |
7 |
9472 |
卖出 |
| 09:40:14 |
6.18 |
8 |
9480 |
卖出 |
| 09:40:17 |
6.19 |
7 |
9487 |
买入 |
| 09:40:20 |
6.19 |
20 |
9507 |
买入 |
| 09:40:29 |
6.18 |
10 |
9517 |
卖出 |
| 09:40:32 |
6.18 |
25 |
9542 |
卖出 |
| 09:40:35 |
6.18 |
8 |
9550 |
卖出 |
| 09:40:38 |
6.19 |
10 |
9560 |
买入 |
| 09:40:44 |
6.19 |
2 |
9562 |
买入 |
| 09:40:47 |
6.18 |
15 |
9577 |
卖出 |
| 09:40:50 |
6.19 |
23 |
9600 |
买入 |
| 09:40:53 |
6.19 |
8 |
9608 |
卖出 |
| 09:41:02 |
6.18 |
22 |
9630 |
卖出 |
| 09:41:05 |
6.19 |
65 |
9695 |
买入 |
| 09:41:14 |
6.2 |
5 |
9700 |
买入 |
| 09:41:17 |
6.19 |
7 |
9707 |
卖出 |
| 09:41:35 |
6.2 |
64 |
9771 |
买入 |
| 09:41:38 |
6.2 |
2 |
9773 |
卖出 |
| 09:41:47 |
6.2 |
20 |
9793 |
卖出 |
| 09:41:53 |
6.2 |
72 |
9865 |
卖出 |
| 09:42:05 |
6.19 |
57 |
9922 |
卖出 |
| 09:42:08 |
6.19 |
102 |
10024 |
卖出 |
| 09:42:11 |
6.19 |
43 |
10067 |
卖出 |
| 09:42:17 |
6.19 |
1 |
10068 |
买入 |
| 09:42:26 |
6.19 |
20 |
10088 |
买入 |
| 09:42:32 |
6.19 |
5 |
10093 |
买入 |
| 09:42:35 |
6.18 |
8 |
10101 |
卖出 |
| 09:42:38 |
6.19 |
4 |
10105 |
买入 |
| 09:42:44 |
6.19 |
7 |
10112 |
买入 |
| 09:42:47 |
6.19 |
32 |
10144 |
卖出 |
| 09:42:50 |
6.19 |
13 |
10157 |
卖出 |
| 09:42:53 |
6.19 |
40 |
10197 |
买入 |
| 09:42:56 |
6.18 |
4 |
10201 |
卖出 |
| 09:42:59 |
6.18 |
3 |
10204 |
卖出 |
| 09:43:05 |
6.18 |
4 |
10208 |
卖出 |
| 09:43:20 |
6.18 |
4 |
10212 |
卖出 |
| 09:43:26 |
6.18 |
1 |
10213 |
卖出 |
| 09:43:29 |
6.19 |
112 |
10325 |
买入 |
| 09:43:32 |
6.19 |
14 |
10339 |
卖出 |
| 09:43:35 |
6.18 |
500 |
10839 |
卖出 |
| 09:43:38 |
6.18 |
2 |
10841 |
卖出 |
| 09:43:41 |
6.17 |
5 |
10846 |
卖出 |
| 09:43:44 |
6.17 |
102 |
10948 |
卖出 |
| 09:43:50 |
6.17 |
2 |
10950 |
卖出 |
| 09:43:53 |
6.17 |
7 |
10957 |
卖出 |
| 09:43:56 |
6.17 |
1 |
10958 |
卖出 |
| 09:43:59 |
6.17 |
1 |
10959 |
卖出 |
| 09:44:02 |
6.17 |
15 |
10974 |
卖出 |
| 09:44:05 |
6.17 |
52 |
11026 |
卖出 |
| 09:44:08 |
6.17 |
56 |
11082 |
卖出 |
| 09:44:17 |
6.16 |
469 |
11551 |
卖出 |
| 09:44:20 |
6.17 |
132 |
11683 |
买入 |
| 09:44:23 |
6.17 |
5 |
11688 |
卖出 |
| 09:44:26 |
6.16 |
5 |
11693 |
卖出 |
| 09:44:29 |
6.17 |
21 |
11714 |
买入 |
| 09:44:38 |
6.16 |
1 |
11715 |
卖出 |
| 09:44:41 |
6.16 |
1 |
11716 |
卖出 |
| 09:44:44 |
6.17 |
3 |
11719 |
买入 |
| 09:44:47 |
6.16 |
70 |
11789 |
卖出 |
| 09:44:53 |
6.16 |
9 |
11798 |
买入 |
| 09:44:56 |
6.16 |
1 |
11799 |
买入 |
| 09:44:59 |
6.15 |
21 |
11820 |
卖出 |
| 09:45:05 |
6.16 |
20 |
11840 |
买入 |
| 09:45:08 |
6.15 |
11 |
11851 |
卖出 |
| 09:45:11 |
6.15 |
6 |
11857 |
卖出 |
| 09:45:14 |
6.15 |
51 |
11908 |
卖出 |
| 09:45:20 |
6.16 |
18 |
11926 |
买入 |
| 09:45:23 |
6.15 |
59 |
11985 |
卖出 |
| 09:45:26 |
6.15 |
27 |
12012 |
卖出 |
| 09:45:32 |
6.15 |
2 |
12014 |
卖出 |
| 09:45:35 |
6.15 |
4 |
12018 |
卖出 |
| 09:45:41 |
6.15 |
22 |
12040 |
卖出 |
| 09:45:47 |
6.15 |
292 |
12332 |
卖出 |
| 09:45:50 |
6.15 |
18 |
12350 |
买入 |
| 09:45:53 |
6.15 |
259 |
12609 |
买入 |
| 09:45:56 |
6.14 |
7 |
12616 |
卖出 |
| 09:45:59 |
6.15 |
81 |
12697 |
卖出 |
| 09:46:02 |
6.15 |
50 |
12747 |
卖出 |
| 09:46:05 |
6.15 |
30 |
12777 |
卖出 |
| 09:46:08 |
6.17 |
973 |
13750 |
买入 |
| 09:46:11 |
6.15 |
137 |
13887 |
卖出 |
| 09:46:26 |
6.16 |
23 |
13910 |
卖出 |
| 09:46:29 |
6.16 |
139 |
14049 |
卖出 |
| 09:46:32 |
6.16 |
26 |
14075 |
卖出 |
| 09:46:35 |
6.16 |
93 |
14168 |
买入 |
| 09:46:38 |
6.16 |
113 |
14281 |
买入 |
| 09:46:41 |
6.16 |
3 |
14284 |
买入 |
| 09:46:59 |
6.16 |
10 |
14294 |
卖出 |
| 09:47:02 |
6.16 |
7 |
14301 |
卖出 |
| 09:47:05 |
6.16 |
103 |
14404 |
卖出 |
| 09:47:08 |
6.16 |
1 |
14405 |
买入 |
| 09:47:14 |
6.16 |
12 |
14417 |
买入 |
| 09:47:17 |
6.15 |
50 |
14467 |
卖出 |
| 09:47:20 |
6.15 |
25 |
14492 |
卖出 |