牧高笛[603908]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
94.71 |
7 |
7 |
集合竞价 |
| 09:15:40 |
94.71 |
7 |
7 |
集合竞价 |
| 09:18:31 |
94.71 |
7 |
7 |
集合竞价 |
| 09:19:01 |
94.71 |
7 |
7 |
集合竞价 |
| 09:20:37 |
94.71 |
8 |
8 |
集合竞价 |
| 09:21:04 |
94.6 |
16 |
16 |
集合竞价 |
| 09:21:25 |
94.6 |
17 |
17 |
集合竞价 |
| 09:22:08 |
94.6 |
17 |
17 |
集合竞价 |
| 09:23:22 |
94.6 |
17 |
17 |
集合竞价 |
| 09:24:19 |
94.6 |
17 |
17 |
集合竞价 |
| 09:24:25 |
94.6 |
17 |
17 |
集合竞价 |
| 09:24:37 |
94.6 |
17 |
17 |
集合竞价 |
| 09:24:40 |
94.5 |
20 |
20 |
集合竞价 |
| 09:24:49 |
94.5 |
20 |
20 |
集合竞价 |
| 09:24:52 |
94.5 |
21 |
21 |
集合竞价 |
| 09:24:55 |
94.5 |
23 |
23 |
集合竞价 |
| 09:24:58 |
94.5 |
26 |
26 |
集合竞价 |
| 09:25:04 |
94.5 |
31 |
57 |
买入 |
| 09:30:02 |
94 |
6 |
63 |
卖出 |
| 09:30:05 |
94.01 |
10 |
73 |
卖出 |
| 09:30:08 |
94 |
13 |
86 |
卖出 |
| 09:30:11 |
94 |
22 |
108 |
买入 |
| 09:30:14 |
93.85 |
11 |
119 |
卖出 |
| 09:30:17 |
93.8 |
16 |
135 |
卖出 |
| 09:30:20 |
94 |
19 |
154 |
买入 |
| 09:30:23 |
93.8 |
9 |
163 |
卖出 |
| 09:30:26 |
94 |
34 |
197 |
买入 |
| 09:30:29 |
93.81 |
41 |
238 |
卖出 |
| 09:30:32 |
94.01 |
10 |
248 |
买入 |
| 09:30:35 |
94.02 |
5 |
253 |
买入 |
| 09:30:38 |
94.01 |
7 |
260 |
卖出 |
| 09:30:41 |
94 |
8 |
268 |
卖出 |
| 09:30:44 |
94.09 |
3 |
271 |
买入 |
| 09:30:47 |
94.18 |
7 |
278 |
买入 |
| 09:30:50 |
94.01 |
5 |
283 |
卖出 |
| 09:30:53 |
94.01 |
7 |
290 |
卖出 |
| 09:30:56 |
94.01 |
1 |
291 |
买入 |
| 09:30:59 |
93.81 |
15 |
306 |
卖出 |
| 09:31:02 |
94 |
7 |
313 |
买入 |
| 09:31:05 |
93.88 |
22 |
335 |
卖出 |
| 09:31:08 |
94.01 |
18 |
353 |
买入 |
| 09:31:11 |
94.01 |
7 |
360 |
卖出 |
| 09:31:14 |
93.88 |
7 |
367 |
卖出 |
| 09:31:17 |
93.97 |
16 |
383 |
买入 |
| 09:31:20 |
93.96 |
27 |
410 |
卖出 |
| 09:31:23 |
93.62 |
1 |
411 |
卖出 |
| 09:31:26 |
93.62 |
1 |
412 |
卖出 |
| 09:31:29 |
93.57 |
4 |
416 |
卖出 |
| 09:31:32 |
93.61 |
5 |
421 |
买入 |
| 09:31:35 |
93.21 |
4 |
425 |
卖出 |
| 09:31:38 |
93.21 |
10 |
435 |
卖出 |
| 09:31:41 |
93.21 |
11 |
446 |
买入 |
| 09:31:44 |
93.18 |
25 |
471 |
卖出 |
| 09:31:47 |
93.21 |
15 |
486 |
买入 |
| 09:31:50 |
93.21 |
12 |
498 |
买入 |
| 09:31:53 |
93.12 |
34 |
532 |
卖出 |
| 09:31:56 |
93.2 |
10 |
542 |
买入 |
| 09:32:02 |
93 |
15 |
557 |
卖出 |
| 09:32:05 |
93 |
28 |
585 |
卖出 |
| 09:32:08 |
93.03 |
4 |
589 |
买入 |
| 09:32:11 |
93.03 |
7 |
596 |
买入 |
| 09:32:14 |
92.92 |
7 |
603 |
卖出 |
| 09:32:17 |
93.01 |
6 |
609 |
买入 |
| 09:32:20 |
92.6 |
17 |
626 |
卖出 |
| 09:32:23 |
93.01 |
5 |
631 |
买入 |
| 09:32:26 |
93 |
12 |
643 |
买入 |
| 09:32:29 |
93 |
18 |
661 |
买入 |
| 09:32:32 |
93 |
2 |
663 |
买入 |
| 09:32:35 |
93 |
4 |
667 |
卖出 |
| 09:32:38 |
93 |
4 |
671 |
卖出 |
| 09:32:41 |
92.95 |
6 |
677 |
卖出 |
| 09:32:44 |
92.83 |
3 |
680 |
卖出 |
| 09:32:47 |
92.83 |
6 |
686 |
卖出 |
| 09:32:50 |
92.6 |
22 |
708 |
卖出 |
| 09:32:53 |
92.95 |
10 |
718 |
买入 |
| 09:32:56 |
92.8 |
6 |
724 |
卖出 |
| 09:32:59 |
92.8 |
3 |
727 |
卖出 |
| 09:33:02 |
92.8 |
8 |
735 |
卖出 |
| 09:33:05 |
92.8 |
10 |
745 |
买入 |
| 09:33:08 |
92.62 |
4 |
749 |
卖出 |
| 09:33:11 |
92.8 |
5 |
754 |
买入 |
| 09:33:14 |
92.63 |
1 |
755 |
卖出 |
| 09:33:17 |
92.63 |
9 |
764 |
卖出 |
| 09:33:20 |
92.65 |
15 |
779 |
买入 |
| 09:33:23 |
92.8 |
6 |
785 |
买入 |
| 09:33:26 |
92.79 |
1 |
786 |
买入 |
| 09:33:29 |
92.67 |
15 |
801 |
卖出 |
| 09:33:32 |
92.79 |
1 |
802 |
买入 |
| 09:33:35 |
92.78 |
6 |
808 |
卖出 |
| 09:33:41 |
92.78 |
1 |
809 |
买入 |
| 09:33:44 |
92.69 |
1 |
810 |
卖出 |
| 09:33:47 |
92.77 |
1 |
811 |
买入 |
| 09:33:50 |
92.65 |
14 |
825 |
卖出 |
| 09:33:53 |
92.7 |
10 |
835 |
买入 |
| 09:33:56 |
92.76 |
5 |
840 |
买入 |
| 09:33:59 |
92.6 |
33 |
873 |
卖出 |
| 09:34:02 |
92.65 |
3 |
876 |
买入 |
| 09:34:05 |
92.64 |
20 |
896 |
卖出 |
| 09:34:08 |
92.66 |
19 |
915 |
买入 |
| 09:34:17 |
92.65 |
8 |
923 |
买入 |
| 09:34:20 |
92.65 |
4 |
927 |
买入 |
| 09:34:23 |
92.64 |
8 |
935 |
买入 |
| 09:34:26 |
92.64 |
3 |
938 |
买入 |
| 09:34:29 |
92.64 |
1 |
939 |
买入 |
| 09:34:32 |
92.65 |
11 |
950 |
买入 |
| 09:34:35 |
92.77 |
3 |
953 |
买入 |
| 09:34:38 |
92.62 |
38 |
991 |
卖出 |
| 09:34:41 |
92.64 |
2 |
993 |
卖出 |
| 09:34:44 |
92.62 |
4 |
997 |
买入 |
| 09:34:47 |
92.62 |
2 |
999 |
买入 |
| 09:34:50 |
92.62 |
16 |
1015 |
买入 |
| 09:34:53 |
92.64 |
1 |
1016 |
卖出 |
| 09:34:59 |
92.64 |
44 |
1060 |
卖出 |
| 09:35:02 |
92.62 |
9 |
1069 |
卖出 |
| 09:35:05 |
92.62 |
13 |
1082 |
卖出 |
| 09:35:08 |
92.63 |
3 |
1085 |
买入 |
| 09:35:11 |
92.64 |
9 |
1094 |
买入 |
| 09:35:14 |
92.64 |
25 |
1119 |
买入 |
| 09:35:17 |
92.64 |
16 |
1135 |
买入 |
| 09:35:20 |
92.64 |
12 |
1147 |
买入 |
| 09:35:23 |
92.64 |
28 |
1175 |
买入 |
| 09:35:29 |
92.64 |
1 |
1176 |
卖出 |
| 09:35:32 |
92.64 |
1 |
1177 |
卖出 |
| 09:35:35 |
92.64 |
19 |
1196 |
卖出 |
| 09:35:41 |
92.64 |
3 |
1199 |
卖出 |
| 09:35:44 |
92.74 |
15 |
1214 |
买入 |
| 09:35:47 |
92.64 |
33 |
1247 |
卖出 |
| 09:35:50 |
92.74 |
5 |
1252 |
买入 |
| 09:35:56 |
92.74 |
3 |
1255 |
买入 |
| 09:35:59 |
92.74 |
3 |
1258 |
买入 |
| 09:36:02 |
92.73 |
35 |
1293 |
卖出 |
| 09:36:05 |
92.75 |
6 |
1299 |
买入 |
| 09:36:08 |
92.75 |
3 |
1302 |
买入 |
| 09:36:11 |
92.74 |
9 |
1311 |
卖出 |
| 09:36:14 |
92.75 |
5 |
1316 |
买入 |
| 09:36:17 |
92.77 |
6 |
1322 |
买入 |
| 09:36:20 |
92.77 |
8 |
1330 |
买入 |
| 09:36:23 |
92.8 |
4 |
1334 |
买入 |
| 09:36:26 |
92.8 |
8 |
1342 |
买入 |
| 09:36:29 |
92.99 |
1 |
1343 |
买入 |
| 09:36:32 |
92.99 |
5 |
1348 |
买入 |
| 09:36:38 |
93.01 |
7 |
1355 |
买入 |
| 09:36:41 |
93.21 |
19 |
1374 |
买入 |
| 09:36:44 |
93.21 |
12 |
1386 |
买入 |
| 09:36:47 |
93.21 |
8 |
1394 |
买入 |
| 09:36:50 |
93.5 |
1 |
1395 |
买入 |
| 09:36:53 |
93.5 |
1 |
1396 |
买入 |
| 09:36:56 |
93.32 |
16 |
1412 |
卖出 |
| 09:36:59 |
93.32 |
22 |
1434 |
买入 |
| 09:37:02 |
93.32 |
28 |
1462 |
买入 |
| 09:37:05 |
93.3 |
12 |
1474 |
卖出 |
| 09:37:08 |
93.32 |
3 |
1477 |
买入 |
| 09:37:14 |
93.31 |
3 |
1480 |
卖出 |
| 09:37:20 |
93.5 |
1 |
1481 |
买入 |
| 09:37:23 |
93.31 |
32 |
1513 |
卖出 |
| 09:37:26 |
93 |
68 |
1581 |
卖出 |
| 09:37:29 |
93 |
8 |
1589 |
卖出 |
| 09:37:32 |
93 |
12 |
1601 |
买入 |
| 09:37:35 |
92.99 |
18 |
1619 |
卖出 |
| 09:37:38 |
93 |
7 |
1626 |
买入 |
| 09:37:41 |
93 |
5 |
1631 |
买入 |
| 09:37:44 |
93.22 |
1 |
1632 |
买入 |
| 09:37:47 |
92.99 |
30 |
1662 |
卖出 |
| 09:37:50 |
92.99 |
4 |
1666 |
买入 |
| 09:37:53 |
92.99 |
4 |
1670 |
买入 |
| 09:37:59 |
92.99 |
2 |
1672 |
买入 |
| 09:38:02 |
92.98 |
5 |
1677 |
卖出 |
| 09:38:05 |
92.98 |
2 |
1679 |
买入 |
| 09:38:08 |
92.87 |
14 |
1693 |
卖出 |
| 09:38:11 |
92.87 |
16 |
1709 |
卖出 |
| 09:38:14 |
92.97 |
7 |
1716 |
买入 |
| 09:38:17 |
92.87 |
6 |
1722 |
卖出 |
| 09:38:20 |
92.8 |
21 |
1743 |
卖出 |
| 09:38:23 |
92.87 |
17 |
1760 |
卖出 |
| 09:38:26 |
92.8 |
1 |
1761 |
卖出 |
| 09:38:29 |
92.96 |
2 |
1763 |
买入 |
| 09:38:35 |
92.95 |
1 |
1764 |
卖出 |
| 09:38:38 |
92.97 |
38 |
1802 |
买入 |
| 09:38:41 |
92.99 |
3 |
1805 |
买入 |
| 09:38:44 |
92.98 |
1 |
1806 |
卖出 |
| 09:38:47 |
92.95 |
7 |
1813 |
卖出 |
| 09:38:50 |
92.82 |
6 |
1819 |
卖出 |
| 09:38:53 |
92.81 |
1 |
1820 |
卖出 |
| 09:38:56 |
92.8 |
15 |
1835 |
卖出 |
| 09:38:59 |
92.75 |
16 |
1851 |
卖出 |
| 09:39:02 |
92.71 |
15 |
1866 |
卖出 |
| 09:39:05 |
92.79 |
1 |
1867 |
买入 |
| 09:39:08 |
92.7 |
5 |
1872 |
卖出 |
| 09:39:11 |
92.69 |
11 |
1883 |
卖出 |
| 09:39:14 |
92.68 |
7 |
1890 |
卖出 |
| 09:39:20 |
92.68 |
2 |
1892 |
买入 |
| 09:39:23 |
92.65 |
25 |
1917 |
卖出 |
| 09:39:26 |
92.62 |
16 |
1933 |
卖出 |
| 09:39:29 |
92.6 |
29 |
1962 |
卖出 |
| 09:39:32 |
92.54 |
25 |
1987 |
卖出 |
| 09:39:35 |
92.5 |
3 |
1990 |
卖出 |
| 09:39:38 |
92.55 |
8 |
1998 |
买入 |
| 09:39:41 |
92.49 |
8 |
2006 |
卖出 |
| 09:39:44 |
92.33 |
11 |
2017 |
卖出 |
| 09:39:47 |
92.33 |
1 |
2018 |
买入 |
| 09:39:50 |
92.21 |
9 |
2027 |
卖出 |
| 09:39:53 |
92.21 |
9 |
2036 |
卖出 |
| 09:39:56 |
92.2 |
12 |
2048 |
卖出 |
| 09:39:59 |
92.1 |
5 |
2053 |
卖出 |
| 09:40:02 |
92.11 |
4 |
2057 |
买入 |
| 09:40:05 |
92.1 |
26 |
2083 |
卖出 |
| 09:40:08 |
92.01 |
16 |
2099 |
卖出 |
| 09:40:11 |
92.1 |
12 |
2111 |
买入 |
| 09:40:14 |
92.04 |
72 |
2183 |
卖出 |
| 09:40:17 |
92.04 |
38 |
2221 |
卖出 |
| 09:40:20 |
92.05 |
6 |
2227 |
买入 |
| 09:40:23 |
92.04 |
5 |
2232 |
卖出 |
| 09:40:26 |
92 |
65 |
2297 |
卖出 |
| 09:40:29 |
92 |
11 |
2308 |
买入 |
| 09:40:32 |
92 |
3 |
2311 |
买入 |
| 09:40:35 |
91.97 |
28 |
2339 |
卖出 |
| 09:40:38 |
91.96 |
8 |
2347 |
卖出 |
| 09:40:41 |
91.97 |
5 |
2352 |
买入 |
| 09:40:44 |
91.9 |
3 |
2355 |
卖出 |
| 09:40:47 |
91.88 |
14 |
2369 |
卖出 |
| 09:40:50 |
91.89 |
1 |
2370 |
买入 |
| 09:40:53 |
91.88 |
1 |
2371 |
卖出 |
| 09:40:56 |
91.88 |
2 |
2373 |
卖出 |
| 09:40:59 |
91.88 |
18 |
2391 |
买入 |
| 09:41:02 |
91.88 |
13 |
2404 |
卖出 |
| 09:41:05 |
91.88 |
14 |
2418 |
卖出 |
| 09:41:11 |
91.88 |
10 |
2428 |
买入 |
| 09:41:14 |
91.88 |
22 |
2450 |
买入 |
| 09:41:17 |
91.9 |
20 |
2470 |
买入 |
| 09:41:20 |
91.9 |
20 |
2490 |
买入 |
| 09:41:23 |
92.05 |
90 |
2580 |
买入 |
| 09:41:26 |
92 |
32 |
2612 |
卖出 |
| 09:41:29 |
92.09 |
10 |
2622 |
买入 |
| 09:41:32 |
92.08 |
7 |
2629 |
卖出 |
| 09:41:35 |
92.08 |
3 |
2632 |
买入 |
| 09:41:38 |
92.04 |
6 |
2638 |
卖出 |
| 09:41:41 |
92.1 |
17 |
2655 |
买入 |
| 09:41:44 |
92.11 |
2 |
2657 |
卖出 |
| 09:41:47 |
92.11 |
1 |
2658 |
卖出 |
| 09:41:50 |
92.11 |
12 |
2670 |
卖出 |
| 09:41:53 |
92.28 |
1 |
2671 |
买入 |
| 09:41:56 |
92.12 |
3 |
2674 |
卖出 |
| 09:41:59 |
92.12 |
1 |
2675 |
买入 |
| 09:42:02 |
92.28 |
14 |
2689 |
买入 |
| 09:42:05 |
92.29 |
4 |
2693 |
卖出 |
| 09:42:08 |
92.28 |
8 |
2701 |
卖出 |
| 09:42:11 |
92.23 |
1 |
2702 |
买入 |
| 09:42:14 |
92.23 |
13 |
2715 |
买入 |
| 09:42:17 |
92.23 |
12 |
2727 |
买入 |
| 09:42:20 |
92.23 |
4 |
2731 |
买入 |
| 09:42:23 |
92.23 |
16 |
2747 |
买入 |
| 09:42:29 |
92.23 |
1 |
2748 |
卖出 |
| 09:42:32 |
92.23 |
13 |
2761 |
卖出 |
| 09:42:35 |
92.3 |
3 |
2764 |
买入 |
| 09:42:38 |
92.3 |
6 |
2770 |
买入 |
| 09:42:41 |
92.3 |
4 |
2774 |
买入 |
| 09:42:44 |
92.3 |
6 |
2780 |
买入 |
| 09:42:47 |
92.33 |
12 |
2792 |
买入 |
| 09:42:50 |
92.5 |
34 |
2826 |
买入 |
| 09:43:05 |
92.94 |
6 |
2832 |
买入 |
| 09:43:08 |
92.85 |
5 |
2837 |
卖出 |
| 09:43:11 |
92.95 |
1 |
2838 |
买入 |
| 09:43:17 |
92.99 |
3 |
2841 |
买入 |
| 09:43:20 |
92.54 |
6 |
2847 |
卖出 |
| 09:43:23 |
92.99 |
2 |
2849 |
买入 |
| 09:43:26 |
92.85 |
10 |
2859 |
卖出 |
| 09:43:35 |
92.8 |
3 |
2862 |
卖出 |
| 09:43:38 |
92.8 |
3 |
2865 |
买入 |
| 09:43:44 |
92.54 |
17 |
2882 |
卖出 |
| 09:43:47 |
92.53 |
1 |
2883 |
卖出 |
| 09:43:56 |
92.53 |
1 |
2884 |
买入 |
| 09:43:59 |
92.53 |
2 |
2886 |
买入 |
| 09:44:02 |
92.54 |
14 |
2900 |
买入 |
| 09:44:05 |
92.53 |
4 |
2904 |
卖出 |
| 09:44:08 |
92.54 |
3 |
2907 |
卖出 |
| 09:44:11 |
92.54 |
1 |
2908 |
卖出 |
| 09:44:17 |
92.54 |
3 |
2911 |
卖出 |
| 09:44:20 |
92.54 |
1 |
2912 |
卖出 |
| 09:44:23 |
92.77 |
1 |
2913 |
买入 |
| 09:44:32 |
92.77 |
5 |
2918 |
买入 |
| 09:44:35 |
92.77 |
1 |
2919 |
买入 |
| 09:44:38 |
92.77 |
2 |
2921 |
买入 |
| 09:44:41 |
92.77 |
2 |
2923 |
买入 |
| 09:44:47 |
92.61 |
1 |
2924 |
卖出 |
| 09:44:50 |
92.77 |
4 |
2928 |
买入 |
| 09:44:53 |
92.76 |
17 |
2945 |
买入 |
| 09:44:56 |
92.85 |
42 |
2987 |
买入 |
| 09:44:59 |
93 |
4 |
2991 |
买入 |
| 09:45:02 |
93.5 |
14 |
3005 |
买入 |
| 09:45:05 |
93.5 |
9 |
3014 |
买入 |
| 09:45:08 |
93.55 |
4 |
3018 |
买入 |
| 09:45:11 |
93.55 |
9 |
3027 |
买入 |
| 09:45:20 |
93.55 |
3 |
3030 |
买入 |
| 09:45:29 |
93.19 |
1 |
3031 |
卖出 |
| 09:45:32 |
93.46 |
2 |
3033 |
买入 |
| 09:45:35 |
93.2 |
1 |
3034 |
卖出 |
| 09:45:38 |
93.45 |
1 |
3035 |
买入 |
| 09:45:50 |
93.34 |
2 |
3037 |
买入 |
| 09:45:53 |
93.34 |
1 |
3038 |
买入 |
| 09:46:02 |
93.33 |
1 |
3039 |
买入 |