九牧王[601566]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
6.8 |
19 |
19 |
集合竞价 |
| 09:16:36 |
6.8 |
29 |
29 |
集合竞价 |
| 09:18:21 |
6.7 |
57 |
57 |
集合竞价 |
| 09:19:21 |
6.7 |
57 |
57 |
集合竞价 |
| 09:19:27 |
6.7 |
57 |
57 |
集合竞价 |
| 09:20:03 |
6.7 |
58 |
58 |
集合竞价 |
| 09:20:36 |
6.7 |
58 |
58 |
集合竞价 |
| 09:21:12 |
6.7 |
58 |
58 |
集合竞价 |
| 09:22:09 |
6.7 |
58 |
58 |
集合竞价 |
| 09:22:24 |
6.71 |
58 |
58 |
集合竞价 |
| 09:22:51 |
6.71 |
58 |
58 |
集合竞价 |
| 09:23:21 |
6.72 |
59 |
59 |
集合竞价 |
| 09:24:06 |
6.72 |
64 |
64 |
集合竞价 |
| 09:24:21 |
6.72 |
69 |
69 |
集合竞价 |
| 09:24:30 |
6.72 |
77 |
77 |
集合竞价 |
| 09:24:48 |
6.73 |
77 |
77 |
集合竞价 |
| 09:24:57 |
6.68 |
214 |
214 |
集合竞价 |
| 09:25:00 |
6.7 |
214 |
214 |
集合竞价 |
| 09:25:05 |
6.7 |
214 |
428 |
卖出 |
| 09:30:03 |
6.72 |
67 |
495 |
买入 |
| 09:30:06 |
6.75 |
15 |
510 |
卖出 |
| 09:30:09 |
6.7 |
320 |
830 |
卖出 |
| 09:30:12 |
6.75 |
42 |
872 |
买入 |
| 09:30:15 |
6.75 |
3 |
875 |
买入 |
| 09:30:18 |
6.7 |
6 |
881 |
卖出 |
| 09:30:21 |
6.85 |
36 |
917 |
买入 |
| 09:30:24 |
6.72 |
64 |
981 |
卖出 |
| 09:30:27 |
6.73 |
8 |
989 |
买入 |
| 09:30:30 |
6.73 |
9 |
998 |
买入 |
| 09:30:33 |
6.83 |
2 |
1000 |
买入 |
| 09:30:36 |
6.75 |
33 |
1033 |
卖出 |
| 09:30:39 |
6.75 |
8 |
1041 |
买入 |
| 09:30:42 |
6.8 |
3 |
1044 |
买入 |
| 09:30:45 |
6.75 |
12 |
1056 |
卖出 |
| 09:30:48 |
6.8 |
30 |
1086 |
买入 |
| 09:31:03 |
6.77 |
8 |
1094 |
卖出 |
| 09:31:06 |
6.77 |
8 |
1102 |
买入 |
| 09:31:33 |
6.75 |
75 |
1177 |
卖出 |
| 09:31:39 |
6.76 |
7 |
1184 |
买入 |
| 09:31:45 |
6.76 |
85 |
1269 |
买入 |
| 09:31:48 |
6.76 |
27 |
1296 |
买入 |
| 09:31:51 |
6.76 |
1 |
1297 |
买入 |
| 09:32:03 |
6.76 |
1 |
1298 |
买入 |
| 09:32:09 |
6.78 |
68 |
1366 |
买入 |
| 09:32:12 |
6.76 |
16 |
1382 |
卖出 |
| 09:32:15 |
6.76 |
16 |
1398 |
买入 |
| 09:32:18 |
6.76 |
1 |
1399 |
买入 |
| 09:32:24 |
6.78 |
28 |
1427 |
买入 |
| 09:32:39 |
6.79 |
2 |
1429 |
买入 |
| 09:32:45 |
6.79 |
36 |
1465 |
买入 |
| 09:32:48 |
6.78 |
5 |
1470 |
卖出 |
| 09:32:51 |
6.79 |
4 |
1474 |
买入 |
| 09:32:57 |
6.83 |
66 |
1540 |
买入 |
| 09:33:00 |
6.79 |
110 |
1650 |
卖出 |
| 09:33:03 |
6.78 |
20 |
1670 |
卖出 |
| 09:33:06 |
6.79 |
9 |
1679 |
买入 |
| 09:33:09 |
6.8 |
1 |
1680 |
卖出 |
| 09:33:12 |
6.8 |
1 |
1681 |
买入 |
| 09:33:18 |
6.78 |
23 |
1704 |
卖出 |
| 09:33:21 |
6.79 |
30 |
1734 |
买入 |
| 09:33:24 |
6.8 |
4 |
1738 |
买入 |
| 09:33:27 |
6.8 |
10 |
1748 |
卖出 |
| 09:33:42 |
6.8 |
10 |
1758 |
卖出 |
| 09:33:45 |
6.8 |
2 |
1760 |
买入 |
| 09:33:48 |
6.8 |
1 |
1761 |
买入 |
| 09:33:51 |
6.79 |
4 |
1765 |
卖出 |
| 09:33:57 |
6.79 |
2 |
1767 |
卖出 |
| 09:34:03 |
6.79 |
17 |
1784 |
卖出 |
| 09:34:06 |
6.79 |
18 |
1802 |
卖出 |
| 09:34:09 |
6.79 |
2 |
1804 |
卖出 |
| 09:34:12 |
6.79 |
20 |
1824 |
卖出 |
| 09:34:18 |
6.82 |
11 |
1835 |
买入 |
| 09:34:21 |
6.79 |
1 |
1836 |
卖出 |
| 09:34:36 |
6.82 |
11 |
1847 |
买入 |
| 09:34:39 |
6.82 |
27 |
1874 |
卖出 |
| 09:34:42 |
6.81 |
3 |
1877 |
卖出 |
| 09:34:51 |
6.79 |
9 |
1886 |
卖出 |
| 09:34:54 |
6.79 |
1 |
1887 |
卖出 |
| 09:35:06 |
6.84 |
22 |
1909 |
买入 |
| 09:35:12 |
6.82 |
28 |
1937 |
卖出 |
| 09:35:21 |
6.81 |
9 |
1946 |
卖出 |
| 09:35:24 |
6.81 |
18 |
1964 |
卖出 |
| 09:35:36 |
6.81 |
4 |
1968 |
买入 |
| 09:35:45 |
6.83 |
24 |
1992 |
买入 |
| 09:35:57 |
6.83 |
3 |
1995 |
买入 |
| 09:36:03 |
6.83 |
50 |
2045 |
买入 |
| 09:36:12 |
6.83 |
1 |
2046 |
买入 |
| 09:36:21 |
6.82 |
11 |
2057 |
卖出 |
| 09:36:39 |
6.84 |
5 |
2062 |
买入 |
| 09:36:48 |
6.84 |
11 |
2073 |
买入 |
| 09:36:51 |
6.84 |
20 |
2093 |
买入 |
| 09:36:57 |
6.84 |
51 |
2144 |
买入 |
| 09:37:09 |
6.84 |
2 |
2146 |
卖出 |
| 09:37:15 |
6.85 |
1 |
2147 |
买入 |
| 09:37:18 |
6.85 |
2 |
2149 |
买入 |
| 09:37:24 |
6.85 |
1 |
2150 |
买入 |
| 09:37:33 |
6.85 |
2 |
2152 |
买入 |
| 09:37:36 |
6.85 |
1 |
2153 |
买入 |
| 09:37:42 |
6.84 |
12 |
2165 |
卖出 |
| 09:37:48 |
6.85 |
1 |
2166 |
买入 |
| 09:37:51 |
6.85 |
1 |
2167 |
买入 |
| 09:37:54 |
6.85 |
7 |
2174 |
买入 |
| 09:37:57 |
6.85 |
34 |
2208 |
买入 |
| 09:38:00 |
6.85 |
12 |
2220 |
买入 |
| 09:38:09 |
6.86 |
1 |
2221 |
买入 |
| 09:38:15 |
6.86 |
1 |
2222 |
买入 |
| 09:38:21 |
6.86 |
2 |
2224 |
买入 |
| 09:38:24 |
6.86 |
4 |
2228 |
买入 |
| 09:38:30 |
6.85 |
44 |
2272 |
卖出 |
| 09:38:42 |
6.85 |
8 |
2280 |
买入 |
| 09:38:48 |
6.86 |
10 |
2290 |
买入 |
| 09:38:51 |
6.86 |
4 |
2294 |
买入 |
| 09:39:00 |
6.86 |
1 |
2295 |
买入 |
| 09:39:06 |
6.85 |
47 |
2342 |
卖出 |
| 09:39:09 |
6.85 |
25 |
2367 |
买入 |
| 09:39:15 |
6.85 |
1 |
2368 |
买入 |
| 09:39:18 |
6.86 |
9 |
2377 |
买入 |
| 09:39:21 |
6.86 |
2 |
2379 |
卖出 |
| 09:39:24 |
6.85 |
1 |
2380 |
买入 |
| 09:39:27 |
6.89 |
11 |
2391 |
买入 |
| 09:39:33 |
6.9 |
50 |
2441 |
买入 |
| 09:39:45 |
6.89 |
11 |
2452 |
买入 |
| 09:39:48 |
6.88 |
11 |
2463 |
卖出 |
| 09:39:54 |
6.88 |
4 |
2467 |
买入 |
| 09:40:03 |
6.87 |
9 |
2476 |
卖出 |
| 09:40:06 |
6.88 |
4 |
2480 |
买入 |
| 09:40:09 |
6.86 |
11 |
2491 |
卖出 |
| 09:40:12 |
6.86 |
6 |
2497 |
卖出 |
| 09:40:15 |
6.87 |
30 |
2527 |
买入 |
| 09:40:30 |
6.86 |
5 |
2532 |
卖出 |
| 09:40:33 |
6.88 |
12 |
2544 |
买入 |
| 09:40:51 |
6.88 |
1 |
2545 |
买入 |
| 09:41:00 |
6.86 |
13 |
2558 |
卖出 |
| 09:41:06 |
6.87 |
2 |
2560 |
买入 |
| 09:41:12 |
6.87 |
11 |
2571 |
买入 |
| 09:41:21 |
6.9 |
161 |
2732 |
买入 |
| 09:41:24 |
6.87 |
2 |
2734 |
卖出 |
| 09:41:27 |
6.9 |
11 |
2745 |
买入 |
| 09:41:30 |
6.92 |
11 |
2756 |
买入 |
| 09:41:42 |
6.87 |
2 |
2758 |
卖出 |
| 09:41:54 |
6.91 |
11 |
2769 |
买入 |
| 09:42:00 |
6.92 |
2 |
2771 |
买入 |
| 09:42:06 |
6.92 |
6 |
2777 |
买入 |
| 09:42:18 |
6.91 |
11 |
2788 |
买入 |
| 09:42:24 |
6.91 |
24 |
2812 |
买入 |
| 09:42:27 |
6.9 |
3 |
2815 |
卖出 |
| 09:42:45 |
6.9 |
1 |
2816 |
买入 |
| 09:43:03 |
6.9 |
11 |
2827 |
买入 |
| 09:43:06 |
6.88 |
4 |
2831 |
卖出 |
| 09:43:09 |
6.88 |
16 |
2847 |
买入 |
| 09:43:15 |
6.89 |
13 |
2860 |
买入 |
| 09:43:18 |
6.88 |
2 |
2862 |
卖出 |
| 09:43:27 |
6.86 |
6 |
2868 |
卖出 |
| 09:43:30 |
6.86 |
1 |
2869 |
卖出 |
| 09:43:33 |
6.86 |
2 |
2871 |
卖出 |
| 09:43:36 |
6.86 |
3 |
2874 |
卖出 |
| 09:43:39 |
6.86 |
5 |
2879 |
卖出 |
| 09:43:42 |
6.85 |
22 |
2901 |
卖出 |
| 09:43:48 |
6.85 |
15 |
2916 |
卖出 |
| 09:43:51 |
6.85 |
2 |
2918 |
卖出 |
| 09:43:57 |
6.85 |
12 |
2930 |
卖出 |
| 09:44:00 |
6.86 |
24 |
2954 |
买入 |
| 09:44:03 |
6.86 |
2 |
2956 |
买入 |
| 09:44:06 |
6.85 |
8 |
2964 |
卖出 |
| 09:44:09 |
6.86 |
24 |
2988 |
买入 |
| 09:44:12 |
6.87 |
11 |
2999 |
买入 |
| 09:44:15 |
6.89 |
11 |
3010 |
买入 |
| 09:44:18 |
6.86 |
2 |
3012 |
卖出 |
| 09:44:42 |
6.87 |
1 |
3013 |
卖出 |
| 09:44:48 |
6.89 |
1 |
3014 |
买入 |
| 09:44:54 |
6.89 |
11 |
3025 |
买入 |
| 09:44:57 |
6.9 |
11 |
3036 |
买入 |
| 09:45:06 |
6.87 |
13 |
3049 |
卖出 |
| 09:45:09 |
6.86 |
6 |
3055 |
卖出 |
| 09:45:12 |
6.86 |
4 |
3059 |
卖出 |
| 09:45:15 |
6.86 |
2 |
3061 |
卖出 |
| 09:45:18 |
6.87 |
8 |
3069 |
买入 |
| 09:45:27 |
6.87 |
11 |
3080 |
买入 |
| 09:45:45 |
6.86 |
2 |
3082 |
买入 |
| 09:46:06 |
6.82 |
7 |
3089 |
卖出 |
| 09:46:24 |
6.82 |
1 |
3090 |
卖出 |
| 09:46:30 |
6.82 |
1 |
3091 |
卖出 |
| 09:46:36 |
6.84 |
1 |
3092 |
买入 |
| 09:46:48 |
6.84 |
1 |
3093 |
买入 |
| 09:46:51 |
6.84 |
1 |
3094 |
买入 |
| 09:47:09 |
6.82 |
1 |
3095 |
卖出 |
| 09:47:12 |
6.82 |
4 |
3099 |
卖出 |
| 09:47:15 |
6.82 |
8 |
3107 |
卖出 |
| 09:47:18 |
6.81 |
3 |
3110 |
卖出 |
| 09:47:36 |
6.81 |
1 |
3111 |
买入 |
| 09:47:42 |
6.82 |
1 |
3112 |
买入 |
| 09:47:48 |
6.81 |
4 |
3116 |
卖出 |
| 09:47:51 |
6.81 |
11 |
3127 |
卖出 |
| 09:47:57 |
6.83 |
8 |
3135 |
买入 |
| 09:48:00 |
6.84 |
27 |
3162 |
买入 |
| 09:48:06 |
6.84 |
2 |
3164 |
买入 |
| 09:48:24 |
6.84 |
40 |
3204 |
买入 |
| 09:48:33 |
6.84 |
6 |
3210 |
卖出 |
| 09:48:39 |
6.84 |
2 |
3212 |
卖出 |
| 09:48:42 |
6.84 |
8 |
3220 |
卖出 |
| 09:48:45 |
6.84 |
10 |
3230 |
卖出 |
| 09:48:54 |
6.84 |
3 |
3233 |
卖出 |
| 09:48:57 |
6.84 |
2 |
3235 |
卖出 |
| 09:49:03 |
6.84 |
3 |
3238 |
卖出 |
| 09:49:09 |
6.84 |
4 |
3242 |
卖出 |
| 09:49:12 |
6.85 |
16 |
3258 |
买入 |
| 09:49:15 |
6.84 |
7 |
3265 |
卖出 |
| 09:49:18 |
6.84 |
6 |
3271 |
卖出 |
| 09:49:21 |
6.84 |
3 |
3274 |
买入 |
| 09:49:45 |
6.82 |
3 |
3277 |
卖出 |
| 09:49:48 |
6.82 |
7 |
3284 |
卖出 |
| 09:50:12 |
6.83 |
40 |
3324 |
卖出 |
| 09:50:21 |
6.84 |
15 |
3339 |
卖出 |
| 09:50:24 |
6.84 |
1 |
3340 |
买入 |
| 09:50:45 |
6.83 |
18 |
3358 |
卖出 |
| 09:50:48 |
6.83 |
10 |
3368 |
卖出 |
| 09:50:51 |
6.81 |
54 |
3422 |
卖出 |
| 09:50:54 |
6.81 |
10 |
3432 |
买入 |
| 09:51:12 |
6.82 |
5 |
3437 |
买入 |
| 09:51:30 |
6.83 |
12 |
3449 |
买入 |
| 09:51:51 |
6.84 |
7 |
3456 |
买入 |
| 09:52:06 |
6.84 |
1 |
3457 |
买入 |
| 09:52:12 |
6.87 |
47 |
3504 |
买入 |
| 09:52:24 |
6.87 |
11 |
3515 |
买入 |
| 09:52:45 |
6.87 |
11 |
3526 |
买入 |
| 09:52:48 |
6.87 |
12 |
3538 |
买入 |
| 09:52:51 |
6.9 |
11 |
3549 |
买入 |
| 09:52:54 |
6.9 |
11 |
3560 |
买入 |
| 09:53:15 |
6.9 |
22 |
3582 |
买入 |
| 09:53:45 |
6.89 |
2 |
3584 |
买入 |
| 09:53:48 |
6.84 |
4 |
3588 |
卖出 |
| 09:53:51 |
6.84 |
6 |
3594 |
卖出 |
| 09:53:54 |
6.89 |
1 |
3595 |
买入 |
| 09:54:18 |
6.84 |
1 |
3596 |
卖出 |
| 09:54:27 |
6.88 |
3 |
3599 |
买入 |
| 09:54:33 |
6.88 |
11 |
3610 |
买入 |
| 09:55:15 |
6.9 |
11 |
3621 |
买入 |
| 09:55:18 |
6.84 |
3 |
3624 |
卖出 |
| 09:55:21 |
6.84 |
3 |
3627 |
卖出 |
| 09:55:27 |
6.84 |
2 |
3629 |
卖出 |
| 09:55:30 |
6.84 |
3 |
3632 |
卖出 |
| 09:55:33 |
6.84 |
10 |
3642 |
卖出 |
| 09:55:36 |
6.84 |
2 |
3644 |
卖出 |
| 09:55:39 |
6.84 |
3 |
3647 |
卖出 |
| 09:55:45 |
6.84 |
4 |
3651 |
卖出 |
| 09:56:03 |
6.84 |
12 |
3663 |
卖出 |
| 09:56:06 |
6.84 |
2 |
3665 |
卖出 |
| 09:56:15 |
6.84 |
1 |
3666 |
卖出 |
| 09:56:18 |
6.85 |
1 |
3667 |
买入 |
| 09:56:45 |
6.89 |
3 |
3670 |
买入 |
| 09:56:48 |
6.85 |
2 |
3672 |
卖出 |
| 09:56:51 |
6.85 |
1 |
3673 |
卖出 |
| 09:56:54 |
6.88 |
4 |
3677 |
买入 |
| 09:56:57 |
6.85 |
1 |
3678 |
卖出 |
| 09:57:06 |
6.88 |
11 |
3689 |
买入 |
| 09:57:09 |
6.83 |
2 |
3691 |
卖出 |
| 09:57:12 |
6.83 |
1 |
3692 |
卖出 |
| 09:57:15 |
6.83 |
13 |
3705 |
卖出 |
| 09:57:18 |
6.83 |
7 |
3712 |
卖出 |
| 09:57:30 |
6.84 |
13 |
3725 |
卖出 |
| 09:57:48 |
6.87 |
47 |
3772 |
买入 |
| 09:57:54 |
6.88 |
29 |
3801 |
买入 |
| 09:58:51 |
6.87 |
2 |
3803 |
买入 |
| 09:59:09 |
6.87 |
3 |
3806 |
买入 |
| 09:59:12 |
6.9 |
11 |
3817 |
买入 |
| 09:59:15 |
6.9 |
11 |
3828 |
买入 |
| 09:59:33 |
6.89 |
14 |
3842 |
卖出 |
| 09:59:42 |
6.89 |
22 |
3864 |
卖出 |
| 09:59:45 |
6.86 |
2 |
3866 |
卖出 |
| 09:59:48 |
6.86 |
5 |
3871 |
卖出 |
| 10:00:06 |
6.86 |
8 |
3879 |
卖出 |
| 10:00:09 |
6.86 |
11 |
3890 |
卖出 |
| 10:00:15 |
6.82 |
6 |
3896 |
卖出 |
| 10:00:18 |
6.87 |
4 |
3900 |
买入 |
| 10:00:27 |
6.86 |
4 |
3904 |
买入 |
| 10:01:33 |
6.86 |
6 |
3910 |
买入 |
| 10:01:36 |
6.86 |
2 |
3912 |
买入 |
| 10:01:48 |
6.83 |
1 |
3913 |
卖出 |
| 10:02:12 |
6.87 |
37 |
3950 |
买入 |
| 10:02:18 |
6.84 |
46 |
3996 |
卖出 |
| 10:02:21 |
6.85 |
4 |
4000 |
卖出 |
| 10:02:24 |
6.86 |
16 |
4016 |
卖出 |
| 10:02:27 |
6.86 |
2 |
4018 |
卖出 |
| 10:02:30 |
6.92 |
26 |
4044 |
买入 |
| 10:02:39 |
6.92 |
48 |
4092 |
买入 |
| 10:03:30 |
6.88 |
1 |
4093 |
卖出 |
| 10:03:33 |
6.88 |
5 |
4098 |
卖出 |
| 10:03:36 |
6.88 |
1 |
4099 |
卖出 |
| 10:04:00 |
6.87 |
3 |
4102 |
卖出 |
| 10:04:09 |
6.86 |
35 |
4137 |
卖出 |
| 10:04:12 |
6.86 |
7 |
4144 |
卖出 |
| 10:04:15 |
6.86 |
10 |
4154 |
卖出 |
| 10:04:18 |
6.86 |
13 |
4167 |
卖出 |
| 10:04:24 |
6.86 |
23 |
4190 |
卖出 |
| 10:04:30 |
6.86 |
1 |
4191 |
卖出 |
| 10:04:39 |
6.91 |
1 |
4192 |
买入 |
| 10:04:51 |
6.91 |
11 |
4203 |
买入 |
| 10:05:00 |
6.91 |
11 |
4214 |
买入 |
| 10:05:18 |
6.92 |
11 |
4225 |
买入 |
| 10:05:33 |
6.95 |
33 |
4258 |
买入 |