九牧王[601566]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
8.55 |
5 |
5 |
集合竞价 |
| 09:15:09 |
8.56 |
16 |
16 |
集合竞价 |
| 09:15:12 |
8.6 |
49 |
49 |
集合竞价 |
| 09:15:15 |
8.6 |
49 |
49 |
集合竞价 |
| 09:18:21 |
8.6 |
49 |
49 |
集合竞价 |
| 09:20:24 |
8.6 |
49 |
49 |
集合竞价 |
| 09:21:12 |
8.6 |
49 |
49 |
集合竞价 |
| 09:23:27 |
8.6 |
349 |
349 |
集合竞价 |
| 09:24:15 |
8.6 |
349 |
349 |
集合竞价 |
| 09:24:18 |
8.6 |
349 |
349 |
集合竞价 |
| 09:24:24 |
8.6 |
349 |
349 |
集合竞价 |
| 09:24:33 |
8.6 |
349 |
349 |
集合竞价 |
| 09:24:48 |
8.6 |
349 |
349 |
集合竞价 |
| 09:24:51 |
8.6 |
349 |
349 |
集合竞价 |
| 09:24:57 |
8.6 |
349 |
349 |
集合竞价 |
| 09:25:00 |
8.6 |
350 |
350 |
集合竞价 |
| 09:25:04 |
8.6 |
350 |
700 |
买入 |
| 09:30:03 |
8.59 |
2 |
702 |
买入 |
| 09:30:06 |
8.58 |
1 |
703 |
买入 |
| 09:30:09 |
8.56 |
1 |
704 |
卖出 |
| 09:30:12 |
8.6 |
152 |
856 |
买入 |
| 09:30:15 |
8.59 |
31 |
887 |
卖出 |
| 09:30:18 |
8.59 |
37 |
924 |
卖出 |
| 09:30:21 |
8.59 |
43 |
967 |
买入 |
| 09:30:24 |
8.59 |
1 |
968 |
买入 |
| 09:30:33 |
8.56 |
1 |
969 |
卖出 |
| 09:30:36 |
8.59 |
11 |
980 |
买入 |
| 09:30:45 |
8.57 |
32 |
1012 |
卖出 |
| 09:30:48 |
8.57 |
15 |
1027 |
卖出 |
| 09:31:00 |
8.55 |
159 |
1186 |
卖出 |
| 09:31:03 |
8.55 |
1 |
1187 |
卖出 |
| 09:31:06 |
8.55 |
3 |
1190 |
卖出 |
| 09:31:15 |
8.55 |
131 |
1321 |
卖出 |
| 09:31:18 |
8.55 |
17 |
1338 |
买入 |
| 09:31:21 |
8.56 |
58 |
1396 |
买入 |
| 09:31:24 |
8.56 |
29 |
1425 |
买入 |
| 09:31:27 |
8.56 |
6 |
1431 |
买入 |
| 09:31:30 |
8.56 |
4 |
1435 |
买入 |
| 09:31:33 |
8.55 |
32 |
1467 |
买入 |
| 09:31:42 |
8.54 |
20 |
1487 |
买入 |
| 09:31:45 |
8.55 |
12 |
1499 |
买入 |
| 09:31:48 |
8.54 |
4 |
1503 |
买入 |
| 09:31:51 |
8.54 |
3 |
1506 |
卖出 |
| 09:32:06 |
8.54 |
2 |
1508 |
买入 |
| 09:32:09 |
8.55 |
5 |
1513 |
买入 |
| 09:32:12 |
8.57 |
2 |
1515 |
买入 |
| 09:32:15 |
8.55 |
7 |
1522 |
卖出 |
| 09:32:18 |
8.55 |
3 |
1525 |
买入 |
| 09:32:21 |
8.55 |
10 |
1535 |
买入 |
| 09:32:24 |
8.55 |
11 |
1546 |
买入 |
| 09:32:27 |
8.55 |
194 |
1740 |
买入 |
| 09:32:30 |
8.57 |
29 |
1769 |
买入 |
| 09:32:33 |
8.57 |
1 |
1770 |
买入 |
| 09:32:36 |
8.57 |
3 |
1773 |
买入 |
| 09:32:48 |
8.57 |
4 |
1777 |
买入 |
| 09:32:54 |
8.56 |
20 |
1797 |
卖出 |
| 09:33:00 |
8.56 |
1 |
1798 |
买入 |
| 09:33:03 |
8.56 |
11 |
1809 |
买入 |
| 09:33:09 |
8.56 |
18 |
1827 |
买入 |
| 09:33:12 |
8.57 |
18 |
1845 |
买入 |
| 09:33:15 |
8.58 |
5 |
1850 |
买入 |
| 09:33:21 |
8.58 |
1 |
1851 |
买入 |
| 09:33:27 |
8.58 |
1 |
1852 |
买入 |
| 09:33:30 |
8.58 |
113 |
1965 |
买入 |
| 09:33:36 |
8.57 |
32 |
1997 |
卖出 |
| 09:33:54 |
8.57 |
8 |
2005 |
买入 |
| 09:34:00 |
8.57 |
24 |
2029 |
买入 |
| 09:34:03 |
8.57 |
6 |
2035 |
买入 |
| 09:34:06 |
8.57 |
6 |
2041 |
买入 |
| 09:34:09 |
8.57 |
3 |
2044 |
买入 |
| 09:34:45 |
8.56 |
1 |
2045 |
卖出 |
| 09:34:51 |
8.56 |
3 |
2048 |
卖出 |
| 09:35:00 |
8.56 |
5 |
2053 |
卖出 |
| 09:35:15 |
8.57 |
44 |
2097 |
买入 |
| 09:35:54 |
8.57 |
1 |
2098 |
买入 |
| 09:36:06 |
8.56 |
1 |
2099 |
卖出 |
| 09:36:09 |
8.56 |
5 |
2104 |
卖出 |
| 09:36:18 |
8.56 |
4 |
2108 |
卖出 |
| 09:36:27 |
8.56 |
40 |
2148 |
卖出 |
| 09:37:27 |
8.52 |
10 |
2158 |
卖出 |
| 09:37:36 |
8.54 |
2 |
2160 |
买入 |
| 09:37:39 |
8.55 |
27 |
2187 |
买入 |
| 09:37:54 |
8.54 |
1 |
2188 |
卖出 |
| 09:37:57 |
8.54 |
104 |
2292 |
卖出 |
| 09:38:06 |
8.52 |
1 |
2293 |
卖出 |
| 09:38:12 |
8.54 |
8 |
2301 |
买入 |
| 09:38:21 |
8.54 |
117 |
2418 |
买入 |
| 09:38:39 |
8.53 |
1 |
2419 |
卖出 |
| 09:38:45 |
8.54 |
57 |
2476 |
买入 |
| 09:38:48 |
8.54 |
3 |
2479 |
卖出 |
| 09:38:51 |
8.54 |
78 |
2557 |
卖出 |
| 09:39:03 |
8.53 |
22 |
2579 |
卖出 |
| 09:39:06 |
8.53 |
5 |
2584 |
卖出 |
| 09:39:09 |
8.52 |
2 |
2586 |
卖出 |
| 09:39:21 |
8.52 |
5 |
2591 |
卖出 |
| 09:39:24 |
8.52 |
31 |
2622 |
卖出 |
| 09:39:30 |
8.52 |
13 |
2635 |
卖出 |
| 09:39:36 |
8.52 |
1 |
2636 |
卖出 |
| 09:39:39 |
8.53 |
20 |
2656 |
买入 |
| 09:39:45 |
8.52 |
75 |
2731 |
卖出 |
| 09:39:48 |
8.52 |
4 |
2735 |
卖出 |
| 09:39:51 |
8.51 |
1 |
2736 |
卖出 |
| 09:39:57 |
8.52 |
20 |
2756 |
买入 |
| 09:40:00 |
8.51 |
2 |
2758 |
卖出 |
| 09:40:03 |
8.51 |
5 |
2763 |
卖出 |
| 09:40:09 |
8.5 |
55 |
2818 |
卖出 |
| 09:40:12 |
8.51 |
10 |
2828 |
买入 |
| 09:40:18 |
8.51 |
3 |
2831 |
买入 |
| 09:40:27 |
8.52 |
510 |
3341 |
买入 |
| 09:40:33 |
8.51 |
2 |
3343 |
卖出 |
| 09:40:36 |
8.51 |
1 |
3344 |
卖出 |
| 09:40:42 |
8.51 |
5 |
3349 |
卖出 |
| 09:40:48 |
8.5 |
250 |
3599 |
卖出 |
| 09:41:03 |
8.5 |
2 |
3601 |
卖出 |
| 09:41:06 |
8.5 |
5 |
3606 |
买入 |
| 09:41:27 |
8.5 |
7 |
3613 |
卖出 |
| 09:41:36 |
8.51 |
20 |
3633 |
买入 |
| 09:42:03 |
8.51 |
25 |
3658 |
卖出 |
| 09:42:09 |
8.51 |
2 |
3660 |
卖出 |
| 09:42:21 |
8.51 |
52 |
3712 |
买入 |
| 09:42:51 |
8.51 |
11 |
3723 |
卖出 |
| 09:42:57 |
8.52 |
5 |
3728 |
买入 |
| 09:43:15 |
8.52 |
6 |
3734 |
买入 |
| 09:43:18 |
8.52 |
1 |
3735 |
买入 |
| 09:43:24 |
8.51 |
62 |
3797 |
卖出 |
| 09:43:54 |
8.5 |
224 |
4021 |
卖出 |
| 09:43:57 |
8.5 |
5 |
4026 |
卖出 |
| 09:44:03 |
8.49 |
1 |
4027 |
卖出 |
| 09:44:06 |
8.48 |
41 |
4068 |
卖出 |
| 09:44:15 |
8.48 |
42 |
4110 |
卖出 |
| 09:44:21 |
8.5 |
23 |
4133 |
买入 |
| 09:45:03 |
8.5 |
5 |
4138 |
卖出 |
| 09:45:57 |
8.5 |
2 |
4140 |
买入 |
| 09:46:09 |
8.49 |
10 |
4150 |
卖出 |
| 09:46:57 |
8.49 |
1 |
4151 |
卖出 |
| 09:47:06 |
8.49 |
5 |
4156 |
卖出 |
| 09:47:09 |
8.5 |
7 |
4163 |
买入 |
| 09:47:12 |
8.5 |
38 |
4201 |
买入 |
| 09:47:42 |
8.5 |
11 |
4212 |
卖出 |
| 09:47:45 |
8.5 |
6 |
4218 |
买入 |
| 09:48:09 |
8.49 |
5 |
4223 |
卖出 |
| 09:48:21 |
8.49 |
2 |
4225 |
卖出 |
| 09:48:24 |
8.5 |
6 |
4231 |
买入 |
| 09:48:33 |
8.5 |
6 |
4237 |
买入 |
| 09:48:39 |
8.5 |
20 |
4257 |
买入 |
| 09:48:54 |
8.5 |
10 |
4267 |
买入 |
| 09:49:00 |
8.49 |
3 |
4270 |
卖出 |
| 09:49:03 |
8.48 |
23 |
4293 |
卖出 |
| 09:49:27 |
8.49 |
1 |
4294 |
买入 |
| 09:49:33 |
8.48 |
12 |
4306 |
卖出 |
| 09:49:48 |
8.49 |
13 |
4319 |
买入 |
| 09:49:51 |
8.48 |
14 |
4333 |
卖出 |
| 09:50:12 |
8.48 |
13 |
4346 |
卖出 |
| 09:50:18 |
8.47 |
58 |
4404 |
卖出 |
| 09:50:27 |
8.46 |
35 |
4439 |
卖出 |
| 09:50:33 |
8.45 |
71 |
4510 |
卖出 |
| 09:50:45 |
8.46 |
9 |
4519 |
买入 |
| 09:51:09 |
8.46 |
2 |
4521 |
卖出 |
| 09:51:12 |
8.46 |
10 |
4531 |
卖出 |
| 09:51:15 |
8.45 |
2 |
4533 |
卖出 |
| 09:51:18 |
8.46 |
1 |
4534 |
买入 |
| 09:51:27 |
8.46 |
3 |
4537 |
买入 |
| 09:51:42 |
8.46 |
3 |
4540 |
卖出 |
| 09:51:57 |
8.45 |
1 |
4541 |
卖出 |
| 09:52:15 |
8.45 |
1 |
4542 |
卖出 |
| 09:52:18 |
8.45 |
6 |
4548 |
卖出 |
| 09:52:39 |
8.46 |
5 |
4553 |
买入 |
| 09:52:45 |
8.46 |
11 |
4564 |
买入 |
| 09:52:57 |
8.46 |
8 |
4572 |
买入 |
| 09:53:00 |
8.45 |
1 |
4573 |
卖出 |
| 09:53:18 |
8.46 |
5 |
4578 |
买入 |
| 09:53:39 |
8.45 |
2 |
4580 |
卖出 |
| 09:53:51 |
8.45 |
1 |
4581 |
卖出 |
| 09:53:54 |
8.45 |
8 |
4589 |
卖出 |
| 09:54:03 |
8.45 |
8 |
4597 |
卖出 |
| 09:54:39 |
8.45 |
11 |
4608 |
卖出 |
| 09:54:42 |
8.45 |
10 |
4618 |
卖出 |
| 09:54:51 |
8.45 |
10 |
4628 |
卖出 |
| 09:55:00 |
8.44 |
167 |
4795 |
卖出 |
| 09:55:03 |
8.44 |
118 |
4913 |
买入 |
| 09:55:06 |
8.44 |
26 |
4939 |
买入 |
| 09:55:09 |
8.44 |
202 |
5141 |
买入 |
| 09:55:12 |
8.46 |
1 |
5142 |
买入 |
| 09:55:18 |
8.45 |
1 |
5143 |
卖出 |
| 09:55:48 |
8.45 |
125 |
5268 |
卖出 |
| 09:56:00 |
8.44 |
1 |
5269 |
卖出 |
| 09:56:15 |
8.44 |
1 |
5270 |
卖出 |
| 09:56:24 |
8.44 |
1 |
5271 |
卖出 |
| 09:57:03 |
8.44 |
1 |
5272 |
卖出 |
| 09:57:06 |
8.44 |
15 |
5287 |
卖出 |
| 09:57:09 |
8.44 |
5 |
5292 |
卖出 |
| 09:57:54 |
8.44 |
1 |
5293 |
卖出 |
| 09:57:57 |
8.44 |
8 |
5301 |
卖出 |
| 09:58:03 |
8.44 |
2 |
5303 |
卖出 |
| 09:58:12 |
8.45 |
4 |
5307 |
买入 |
| 09:58:15 |
8.45 |
10 |
5317 |
买入 |
| 09:58:18 |
8.44 |
2 |
5319 |
卖出 |
| 09:58:36 |
8.44 |
2 |
5321 |
卖出 |
| 09:58:51 |
8.44 |
2 |
5323 |
卖出 |
| 09:59:00 |
8.45 |
10 |
5333 |
买入 |
| 09:59:09 |
8.44 |
1 |
5334 |
卖出 |
| 09:59:39 |
8.44 |
1 |
5335 |
卖出 |
| 09:59:57 |
8.44 |
8 |
5343 |
卖出 |
| 10:00:03 |
8.45 |
2 |
5345 |
买入 |
| 10:00:06 |
8.44 |
4 |
5349 |
卖出 |
| 10:00:09 |
8.44 |
5 |
5354 |
卖出 |
| 10:00:15 |
8.45 |
20 |
5374 |
买入 |
| 10:00:18 |
8.45 |
20 |
5394 |
买入 |
| 10:00:30 |
8.45 |
56 |
5450 |
买入 |
| 10:00:45 |
8.46 |
1 |
5451 |
买入 |
| 10:01:00 |
8.47 |
72 |
5523 |
买入 |
| 10:01:03 |
8.47 |
32 |
5555 |
买入 |
| 10:01:06 |
8.47 |
11 |
5566 |
买入 |
| 10:01:39 |
8.48 |
31 |
5597 |
买入 |
| 10:01:42 |
8.47 |
15 |
5612 |
卖出 |
| 10:02:21 |
8.48 |
1 |
5613 |
卖出 |
| 10:02:42 |
8.48 |
1 |
5614 |
卖出 |
| 10:02:45 |
8.47 |
3 |
5617 |
卖出 |
| 10:02:48 |
8.48 |
2 |
5619 |
买入 |
| 10:03:00 |
8.48 |
6 |
5625 |
买入 |
| 10:03:03 |
8.48 |
1 |
5626 |
卖出 |
| 10:03:06 |
8.49 |
18 |
5644 |
买入 |
| 10:03:12 |
8.48 |
3 |
5647 |
卖出 |
| 10:03:15 |
8.48 |
4 |
5651 |
买入 |
| 10:03:21 |
8.49 |
26 |
5677 |
买入 |
| 10:03:24 |
8.49 |
10 |
5687 |
卖出 |
| 10:03:27 |
8.49 |
14 |
5701 |
卖出 |
| 10:03:36 |
8.49 |
1 |
5702 |
卖出 |
| 10:03:48 |
8.47 |
25 |
5727 |
卖出 |
| 10:04:15 |
8.46 |
44 |
5771 |
卖出 |
| 10:04:21 |
8.46 |
2 |
5773 |
卖出 |
| 10:04:27 |
8.46 |
2 |
5775 |
卖出 |
| 10:04:36 |
8.46 |
1 |
5776 |
卖出 |
| 10:04:42 |
8.46 |
2 |
5778 |
卖出 |
| 10:04:48 |
8.46 |
1 |
5779 |
卖出 |
| 10:04:57 |
8.46 |
1 |
5780 |
卖出 |
| 10:05:00 |
8.46 |
2 |
5782 |
卖出 |
| 10:05:15 |
8.46 |
2 |
5784 |
卖出 |
| 10:05:18 |
8.46 |
2 |
5786 |
卖出 |
| 10:05:24 |
8.47 |
19 |
5805 |
买入 |
| 10:05:30 |
8.47 |
2 |
5807 |
买入 |
| 10:06:09 |
8.47 |
3 |
5810 |
卖出 |
| 10:06:33 |
8.46 |
1 |
5811 |
卖出 |
| 10:06:36 |
8.46 |
2 |
5813 |
卖出 |
| 10:06:48 |
8.46 |
1 |
5814 |
卖出 |
| 10:06:51 |
8.46 |
2 |
5816 |
卖出 |
| 10:06:54 |
8.46 |
1 |
5817 |
卖出 |
| 10:07:06 |
8.47 |
1 |
5818 |
买入 |
| 10:07:09 |
8.47 |
28 |
5846 |
买入 |
| 10:07:12 |
8.47 |
16 |
5862 |
买入 |
| 10:08:00 |
8.47 |
9 |
5871 |
卖出 |
| 10:08:03 |
8.48 |
1 |
5872 |
买入 |
| 10:08:12 |
8.47 |
1 |
5873 |
卖出 |
| 10:08:21 |
8.48 |
3 |
5876 |
买入 |
| 10:08:24 |
8.47 |
1 |
5877 |
卖出 |
| 10:08:33 |
8.47 |
1 |
5878 |
卖出 |
| 10:08:36 |
8.47 |
2 |
5880 |
卖出 |
| 10:08:48 |
8.47 |
4 |
5884 |
卖出 |
| 10:08:51 |
8.47 |
3 |
5887 |
卖出 |
| 10:09:12 |
8.47 |
11 |
5898 |
卖出 |
| 10:09:24 |
8.46 |
1 |
5899 |
卖出 |
| 10:09:27 |
8.46 |
2 |
5901 |
卖出 |
| 10:09:30 |
8.46 |
1 |
5902 |
卖出 |
| 10:09:42 |
8.46 |
2 |
5904 |
卖出 |
| 10:09:45 |
8.46 |
3 |
5907 |
卖出 |
| 10:09:48 |
8.46 |
1 |
5908 |
卖出 |
| 10:09:54 |
8.46 |
1 |
5909 |
卖出 |
| 10:09:57 |
8.46 |
2 |
5911 |
卖出 |
| 10:10:00 |
8.46 |
11 |
5922 |
卖出 |
| 10:10:06 |
8.46 |
1 |
5923 |
卖出 |
| 10:10:12 |
8.46 |
2 |
5925 |
卖出 |
| 10:10:15 |
8.46 |
2 |
5927 |
卖出 |
| 10:10:18 |
8.48 |
96 |
6023 |
买入 |
| 10:10:54 |
8.47 |
1 |
6024 |
卖出 |
| 10:11:27 |
8.47 |
5 |
6029 |
卖出 |
| 10:11:42 |
8.47 |
2 |
6031 |
卖出 |
| 10:11:45 |
8.47 |
1 |
6032 |
卖出 |
| 10:11:54 |
8.47 |
1 |
6033 |
卖出 |
| 10:11:57 |
8.47 |
29 |
6062 |
卖出 |
| 10:12:06 |
8.47 |
1 |
6063 |
卖出 |
| 10:12:15 |
8.47 |
12 |
6075 |
卖出 |
| 10:12:18 |
8.46 |
2 |
6077 |
卖出 |
| 10:12:27 |
8.46 |
2 |
6079 |
卖出 |
| 10:12:30 |
8.46 |
2 |
6081 |
卖出 |
| 10:12:33 |
8.47 |
1 |
6082 |
买入 |
| 10:12:42 |
8.46 |
1 |
6083 |
卖出 |
| 10:12:45 |
8.46 |
2 |
6085 |
卖出 |
| 10:12:54 |
8.47 |
26 |
6111 |
买入 |
| 10:13:00 |
8.47 |
1 |
6112 |
卖出 |
| 10:13:30 |
8.47 |
1 |
6113 |
卖出 |
| 10:13:36 |
8.47 |
2 |
6115 |
卖出 |
| 10:13:42 |
8.47 |
7 |
6122 |
卖出 |
| 10:13:45 |
8.48 |
1 |
6123 |
买入 |
| 10:13:54 |
8.47 |
22 |
6145 |
卖出 |
| 10:13:57 |
8.47 |
9 |
6154 |
卖出 |
| 10:14:00 |
8.47 |
4 |
6158 |
卖出 |
| 10:14:18 |
8.47 |
2 |
6160 |
卖出 |
| 10:14:21 |
8.47 |
1 |
6161 |
卖出 |
| 10:14:27 |
8.47 |
1 |
6162 |
卖出 |
| 10:14:30 |
8.47 |
2 |
6164 |
卖出 |