牧高笛[603908]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
56.67 |
4 |
4 |
集合竞价 |
| 09:15:07 |
56.67 |
4 |
4 |
集合竞价 |
| 09:15:43 |
57.5 |
5 |
5 |
集合竞价 |
| 09:16:19 |
58 |
19 |
19 |
集合竞价 |
| 09:16:25 |
57.5 |
19 |
19 |
集合竞价 |
| 09:16:40 |
56.5 |
18 |
18 |
集合竞价 |
| 09:16:49 |
56.5 |
20 |
20 |
集合竞价 |
| 09:16:58 |
56.81 |
6 |
6 |
集合竞价 |
| 09:18:01 |
57.74 |
13 |
13 |
集合竞价 |
| 09:18:04 |
57.1 |
13 |
13 |
集合竞价 |
| 09:18:19 |
57.1 |
13 |
13 |
集合竞价 |
| 09:18:40 |
57.86 |
27 |
27 |
集合竞价 |
| 09:18:55 |
57.1 |
13 |
13 |
集合竞价 |
| 09:19:16 |
57.1 |
13 |
13 |
集合竞价 |
| 09:20:01 |
57.1 |
13 |
13 |
集合竞价 |
| 09:20:04 |
57.1 |
13 |
13 |
集合竞价 |
| 09:20:13 |
57.1 |
16 |
16 |
集合竞价 |
| 09:21:13 |
57.5 |
18 |
18 |
集合竞价 |
| 09:21:46 |
57.5 |
18 |
18 |
集合竞价 |
| 09:22:16 |
57.1 |
18 |
18 |
集合竞价 |
| 09:22:34 |
56.8 |
19 |
19 |
集合竞价 |
| 09:22:43 |
56.81 |
19 |
19 |
集合竞价 |
| 09:22:49 |
56.81 |
19 |
19 |
集合竞价 |
| 09:23:31 |
56.81 |
20 |
20 |
集合竞价 |
| 09:23:34 |
56.8 |
21 |
21 |
集合竞价 |
| 09:23:40 |
56.8 |
22 |
22 |
集合竞价 |
| 09:23:52 |
56.7 |
22 |
22 |
集合竞价 |
| 09:24:16 |
56.7 |
23 |
23 |
集合竞价 |
| 09:24:22 |
56.7 |
24 |
24 |
集合竞价 |
| 09:24:25 |
56.7 |
24 |
24 |
集合竞价 |
| 09:24:31 |
56.7 |
25 |
25 |
集合竞价 |
| 09:24:37 |
56.7 |
25 |
25 |
集合竞价 |
| 09:24:40 |
56.7 |
25 |
25 |
集合竞价 |
| 09:24:49 |
56.7 |
25 |
25 |
集合竞价 |
| 09:24:58 |
56.7 |
29 |
29 |
集合竞价 |
| 09:25:01 |
56.76 |
41 |
41 |
集合竞价 |
| 09:25:06 |
56.76 |
41 |
82 |
卖出 |
| 09:30:01 |
56.76 |
34 |
116 |
卖出 |
| 09:30:04 |
56.76 |
41 |
157 |
买入 |
| 09:30:07 |
56.7 |
39 |
196 |
卖出 |
| 09:30:10 |
56.67 |
19 |
215 |
卖出 |
| 09:30:13 |
56.65 |
14 |
229 |
买入 |
| 09:30:16 |
56.65 |
10 |
239 |
买入 |
| 09:30:19 |
56.65 |
4 |
243 |
买入 |
| 09:30:22 |
56.67 |
2 |
245 |
买入 |
| 09:30:28 |
56.67 |
3 |
248 |
买入 |
| 09:30:31 |
56.75 |
9 |
257 |
买入 |
| 09:30:34 |
56.75 |
31 |
288 |
卖出 |
| 09:30:37 |
56.7 |
12 |
300 |
卖出 |
| 09:30:40 |
56.75 |
5 |
305 |
买入 |
| 09:30:43 |
56.72 |
2 |
307 |
卖出 |
| 09:30:46 |
56.74 |
3 |
310 |
买入 |
| 09:30:49 |
56.75 |
16 |
326 |
买入 |
| 09:30:52 |
56.76 |
4 |
330 |
买入 |
| 09:30:55 |
56.81 |
18 |
348 |
买入 |
| 09:30:58 |
56.82 |
2 |
350 |
买入 |
| 09:31:04 |
56.8 |
12 |
362 |
卖出 |
| 09:31:07 |
57.03 |
6 |
368 |
买入 |
| 09:31:10 |
57.05 |
3 |
371 |
买入 |
| 09:31:13 |
56.77 |
4 |
375 |
卖出 |
| 09:31:16 |
57.06 |
11 |
386 |
卖出 |
| 09:31:19 |
56.76 |
14 |
400 |
卖出 |
| 09:31:22 |
56.8 |
13 |
413 |
买入 |
| 09:31:25 |
57.05 |
7 |
420 |
买入 |
| 09:31:31 |
56.8 |
1 |
421 |
买入 |
| 09:31:34 |
56.88 |
4 |
425 |
买入 |
| 09:31:46 |
56.88 |
5 |
430 |
卖出 |
| 09:31:55 |
56.75 |
7 |
437 |
卖出 |
| 09:31:58 |
56.79 |
12 |
449 |
买入 |
| 09:32:01 |
56.7 |
2 |
451 |
卖出 |
| 09:32:10 |
56.7 |
1 |
452 |
买入 |
| 09:32:13 |
56.7 |
6 |
458 |
买入 |
| 09:32:16 |
56.57 |
6 |
464 |
卖出 |
| 09:32:19 |
56.57 |
11 |
475 |
卖出 |
| 09:32:22 |
56.7 |
13 |
488 |
买入 |
| 09:32:25 |
56.8 |
29 |
517 |
买入 |
| 09:32:28 |
56.8 |
10 |
527 |
卖出 |
| 09:32:31 |
56.78 |
5 |
532 |
卖出 |
| 09:32:34 |
56.89 |
1 |
533 |
买入 |
| 09:32:37 |
56.89 |
1 |
534 |
买入 |
| 09:32:46 |
56.79 |
1 |
535 |
卖出 |
| 09:32:49 |
56.79 |
2 |
537 |
卖出 |
| 09:32:52 |
56.74 |
8 |
545 |
卖出 |
| 09:32:58 |
56.7 |
15 |
560 |
卖出 |
| 09:33:01 |
56.76 |
3 |
563 |
买入 |
| 09:33:10 |
56.57 |
9 |
572 |
卖出 |
| 09:33:16 |
56.6 |
1 |
573 |
买入 |
| 09:33:19 |
56.56 |
9 |
582 |
卖出 |
| 09:33:25 |
56.58 |
1 |
583 |
买入 |
| 09:33:31 |
56.58 |
5 |
588 |
卖出 |
| 09:33:34 |
56.57 |
13 |
601 |
卖出 |
| 09:33:37 |
56.57 |
6 |
607 |
卖出 |
| 09:33:40 |
56.52 |
1 |
608 |
卖出 |
| 09:33:43 |
56.56 |
3 |
611 |
买入 |
| 09:33:46 |
56.56 |
1 |
612 |
卖出 |
| 09:33:49 |
56.57 |
2 |
614 |
买入 |
| 09:33:55 |
56.58 |
1 |
615 |
买入 |
| 09:34:01 |
56.53 |
2 |
617 |
卖出 |
| 09:34:04 |
56.53 |
5 |
622 |
买入 |
| 09:34:07 |
56.51 |
5 |
627 |
卖出 |
| 09:34:10 |
56.53 |
6 |
633 |
买入 |
| 09:34:13 |
56.53 |
3 |
636 |
买入 |
| 09:34:16 |
56.58 |
7 |
643 |
买入 |
| 09:34:19 |
56.58 |
6 |
649 |
买入 |
| 09:34:25 |
56.58 |
2 |
651 |
买入 |
| 09:34:28 |
56.59 |
6 |
657 |
买入 |
| 09:34:31 |
56.57 |
3 |
660 |
卖出 |
| 09:34:34 |
56.56 |
11 |
671 |
卖出 |
| 09:34:37 |
56.57 |
1 |
672 |
买入 |
| 09:34:40 |
56.54 |
6 |
678 |
卖出 |
| 09:34:43 |
56.55 |
3 |
681 |
买入 |
| 09:34:49 |
56.5 |
82 |
763 |
卖出 |
| 09:34:52 |
56.4 |
27 |
790 |
卖出 |
| 09:34:55 |
56.3 |
6 |
796 |
卖出 |
| 09:34:58 |
56.35 |
4 |
800 |
买入 |
| 09:35:01 |
56.5 |
16 |
816 |
买入 |
| 09:35:04 |
56.51 |
22 |
838 |
买入 |
| 09:35:07 |
56.6 |
66 |
904 |
买入 |
| 09:35:10 |
56.58 |
31 |
935 |
卖出 |
| 09:35:13 |
56.58 |
5 |
940 |
买入 |
| 09:35:16 |
56.56 |
7 |
947 |
卖出 |
| 09:35:19 |
56.55 |
4 |
951 |
卖出 |
| 09:35:22 |
56.52 |
5 |
956 |
卖出 |
| 09:35:28 |
56.38 |
2 |
958 |
卖出 |
| 09:35:31 |
56.38 |
13 |
971 |
卖出 |
| 09:35:34 |
56.37 |
9 |
980 |
卖出 |
| 09:35:37 |
56.37 |
3 |
983 |
卖出 |
| 09:35:40 |
56.37 |
2 |
985 |
买入 |
| 09:35:46 |
56.51 |
1 |
986 |
买入 |
| 09:35:49 |
56.37 |
6 |
992 |
卖出 |
| 09:35:52 |
56.51 |
4 |
996 |
买入 |
| 09:35:55 |
56.5 |
5 |
1001 |
买入 |
| 09:35:58 |
56.49 |
7 |
1008 |
卖出 |
| 09:36:04 |
56.48 |
3 |
1011 |
买入 |
| 09:36:07 |
56.48 |
2 |
1013 |
买入 |
| 09:36:16 |
56.48 |
3 |
1016 |
买入 |
| 09:36:19 |
56.48 |
3 |
1019 |
买入 |
| 09:36:22 |
56.48 |
1 |
1020 |
卖出 |
| 09:36:25 |
56.48 |
2 |
1022 |
卖出 |
| 09:36:28 |
56.49 |
5 |
1027 |
买入 |
| 09:36:31 |
56.5 |
3 |
1030 |
买入 |
| 09:36:34 |
56.39 |
7 |
1037 |
卖出 |
| 09:36:43 |
56.37 |
18 |
1055 |
卖出 |
| 09:36:46 |
56.36 |
7 |
1062 |
卖出 |
| 09:36:49 |
56.37 |
3 |
1065 |
卖出 |
| 09:36:58 |
56.34 |
12 |
1077 |
卖出 |
| 09:37:01 |
56.32 |
8 |
1085 |
卖出 |
| 09:37:04 |
56.32 |
2 |
1087 |
卖出 |
| 09:37:07 |
56.3 |
15 |
1102 |
卖出 |
| 09:37:10 |
56.3 |
2 |
1104 |
买入 |
| 09:37:13 |
56.3 |
9 |
1113 |
买入 |
| 09:37:16 |
56.29 |
2 |
1115 |
买入 |
| 09:37:19 |
56.26 |
2 |
1117 |
卖出 |
| 09:37:22 |
56.26 |
10 |
1127 |
卖出 |
| 09:37:25 |
56.28 |
1 |
1128 |
买入 |
| 09:37:28 |
56.26 |
13 |
1141 |
卖出 |
| 09:37:31 |
56.24 |
1 |
1142 |
卖出 |
| 09:37:34 |
56.24 |
2 |
1144 |
卖出 |
| 09:37:37 |
56.21 |
12 |
1156 |
卖出 |
| 09:37:40 |
56.18 |
21 |
1177 |
卖出 |
| 09:37:43 |
56.11 |
39 |
1216 |
卖出 |
| 09:37:46 |
56.12 |
1 |
1217 |
卖出 |
| 09:37:49 |
56.12 |
7 |
1224 |
卖出 |
| 09:37:52 |
56 |
30 |
1254 |
卖出 |
| 09:37:55 |
56.11 |
6 |
1260 |
买入 |
| 09:37:58 |
56 |
8 |
1268 |
卖出 |
| 09:38:01 |
56.1 |
10 |
1278 |
买入 |
| 09:38:04 |
56 |
5 |
1283 |
卖出 |
| 09:38:07 |
55.98 |
16 |
1299 |
卖出 |
| 09:38:10 |
56.08 |
14 |
1313 |
买入 |
| 09:38:13 |
56.12 |
4 |
1317 |
买入 |
| 09:38:16 |
56.12 |
9 |
1326 |
买入 |
| 09:38:25 |
56.13 |
36 |
1362 |
卖出 |
| 09:38:28 |
56.11 |
7 |
1369 |
卖出 |
| 09:38:31 |
56.11 |
2 |
1371 |
卖出 |
| 09:38:37 |
56.15 |
17 |
1388 |
卖出 |
| 09:38:40 |
56.15 |
1 |
1389 |
卖出 |
| 09:38:49 |
56.15 |
3 |
1392 |
卖出 |
| 09:38:52 |
56.24 |
37 |
1429 |
买入 |
| 09:38:55 |
56.24 |
2 |
1431 |
买入 |
| 09:39:04 |
56.22 |
5 |
1436 |
卖出 |
| 09:39:07 |
56.27 |
13 |
1449 |
买入 |
| 09:39:10 |
56.25 |
9 |
1458 |
卖出 |
| 09:39:13 |
56.25 |
4 |
1462 |
卖出 |
| 09:39:16 |
56.25 |
6 |
1468 |
卖出 |
| 09:39:22 |
56.27 |
1 |
1469 |
买入 |
| 09:39:25 |
56.25 |
1 |
1470 |
卖出 |
| 09:39:28 |
56.27 |
3 |
1473 |
买入 |
| 09:39:31 |
56.3 |
16 |
1489 |
买入 |
| 09:39:34 |
56.27 |
2 |
1491 |
卖出 |
| 09:39:40 |
56.3 |
8 |
1499 |
买入 |
| 09:39:46 |
56.3 |
1 |
1500 |
卖出 |
| 09:39:49 |
56.3 |
3 |
1503 |
卖出 |
| 09:39:52 |
56.3 |
1 |
1504 |
卖出 |
| 09:39:55 |
56.27 |
8 |
1512 |
卖出 |
| 09:39:58 |
56.27 |
2 |
1514 |
卖出 |
| 09:40:01 |
56.2 |
21 |
1535 |
卖出 |
| 09:40:04 |
56.15 |
6 |
1541 |
卖出 |
| 09:40:07 |
56.11 |
11 |
1552 |
卖出 |
| 09:40:10 |
56.05 |
16 |
1568 |
卖出 |
| 09:40:13 |
56.01 |
4 |
1572 |
卖出 |
| 09:40:16 |
55.98 |
9 |
1581 |
卖出 |
| 09:40:19 |
55.92 |
1 |
1582 |
卖出 |
| 09:40:25 |
55.89 |
8 |
1590 |
卖出 |
| 09:40:28 |
55.85 |
7 |
1597 |
卖出 |
| 09:40:31 |
55.83 |
21 |
1618 |
卖出 |
| 09:40:34 |
55.86 |
15 |
1633 |
卖出 |
| 09:40:37 |
55.83 |
62 |
1695 |
卖出 |
| 09:40:40 |
55.83 |
43 |
1738 |
买入 |
| 09:40:43 |
55.83 |
5 |
1743 |
卖出 |
| 09:40:46 |
55.89 |
5 |
1748 |
买入 |
| 09:40:49 |
55.89 |
4 |
1752 |
买入 |
| 09:40:52 |
55.83 |
3 |
1755 |
卖出 |
| 09:40:55 |
55.86 |
42 |
1797 |
买入 |
| 09:40:58 |
55.83 |
24 |
1821 |
卖出 |
| 09:41:01 |
55.82 |
1 |
1822 |
卖出 |
| 09:41:04 |
55.75 |
4 |
1826 |
卖出 |
| 09:41:07 |
55.78 |
7 |
1833 |
买入 |
| 09:41:10 |
55.77 |
79 |
1912 |
卖出 |
| 09:41:13 |
55.89 |
8 |
1920 |
买入 |
| 09:41:16 |
55.8 |
25 |
1945 |
卖出 |
| 09:41:19 |
55.89 |
9 |
1954 |
买入 |
| 09:41:22 |
55.9 |
35 |
1989 |
买入 |
| 09:41:25 |
55.89 |
1 |
1990 |
卖出 |
| 09:41:31 |
56 |
4 |
1994 |
买入 |
| 09:41:34 |
55.91 |
17 |
2011 |
卖出 |
| 09:41:37 |
55.9 |
11 |
2022 |
卖出 |
| 09:41:40 |
55.96 |
15 |
2037 |
买入 |
| 09:41:43 |
55.83 |
3 |
2040 |
卖出 |
| 09:41:46 |
55.9 |
8 |
2048 |
买入 |
| 09:41:49 |
55.9 |
4 |
2052 |
买入 |
| 09:41:52 |
55.9 |
1 |
2053 |
买入 |
| 09:41:55 |
55.9 |
42 |
2095 |
买入 |
| 09:41:58 |
55.82 |
2 |
2097 |
卖出 |
| 09:42:01 |
55.83 |
2 |
2099 |
卖出 |
| 09:42:07 |
55.83 |
3 |
2102 |
卖出 |
| 09:42:10 |
55.88 |
17 |
2119 |
买入 |
| 09:42:13 |
55.84 |
4 |
2123 |
卖出 |
| 09:42:16 |
55.83 |
14 |
2137 |
卖出 |
| 09:42:19 |
55.82 |
1 |
2138 |
卖出 |
| 09:42:22 |
55.83 |
3 |
2141 |
买入 |
| 09:42:25 |
55.84 |
9 |
2150 |
买入 |
| 09:42:28 |
55.8 |
15 |
2165 |
卖出 |
| 09:42:31 |
55.82 |
21 |
2186 |
买入 |
| 09:42:34 |
55.82 |
4 |
2190 |
买入 |
| 09:42:37 |
55.82 |
7 |
2197 |
买入 |
| 09:42:40 |
55.78 |
14 |
2211 |
卖出 |
| 09:42:43 |
55.82 |
1 |
2212 |
买入 |
| 09:42:46 |
55.78 |
12 |
2224 |
卖出 |
| 09:42:55 |
55.82 |
5 |
2229 |
买入 |
| 09:42:58 |
55.8 |
1 |
2230 |
买入 |
| 09:43:01 |
55.79 |
4 |
2234 |
卖出 |
| 09:43:07 |
55.79 |
6 |
2240 |
卖出 |
| 09:43:10 |
55.79 |
7 |
2247 |
买入 |
| 09:43:13 |
55.79 |
2 |
2249 |
买入 |
| 09:43:16 |
55.79 |
7 |
2256 |
买入 |
| 09:43:19 |
55.78 |
7 |
2263 |
卖出 |
| 09:43:22 |
55.78 |
4 |
2267 |
买入 |
| 09:43:25 |
55.78 |
3 |
2270 |
买入 |
| 09:43:28 |
55.75 |
5 |
2275 |
卖出 |
| 09:43:31 |
55.75 |
2 |
2277 |
买入 |
| 09:43:34 |
55.71 |
1 |
2278 |
卖出 |
| 09:43:40 |
55.76 |
4 |
2282 |
买入 |
| 09:43:43 |
55.71 |
1 |
2283 |
卖出 |
| 09:43:46 |
55.7 |
15 |
2298 |
卖出 |
| 09:43:55 |
55.62 |
13 |
2311 |
卖出 |
| 09:43:58 |
55.61 |
6 |
2317 |
卖出 |
| 09:44:01 |
55.63 |
7 |
2324 |
卖出 |
| 09:44:04 |
55.67 |
12 |
2336 |
买入 |
| 09:44:07 |
55.62 |
5 |
2341 |
卖出 |
| 09:44:10 |
55.61 |
11 |
2352 |
买入 |
| 09:44:13 |
55.6 |
15 |
2367 |
卖出 |
| 09:44:16 |
55.63 |
9 |
2376 |
买入 |
| 09:44:19 |
55.58 |
3 |
2379 |
卖出 |
| 09:44:22 |
55.55 |
5 |
2384 |
卖出 |
| 09:44:25 |
55.55 |
19 |
2403 |
卖出 |
| 09:44:28 |
55.53 |
2 |
2405 |
卖出 |
| 09:44:31 |
55.55 |
4 |
2409 |
买入 |
| 09:44:34 |
55.53 |
19 |
2428 |
卖出 |
| 09:44:37 |
55.5 |
9 |
2437 |
卖出 |
| 09:44:40 |
55.44 |
34 |
2471 |
卖出 |
| 09:44:43 |
55.5 |
8 |
2479 |
买入 |
| 09:44:46 |
55.5 |
14 |
2493 |
卖出 |
| 09:44:49 |
55.41 |
7 |
2500 |
卖出 |
| 09:44:52 |
55.4 |
31 |
2531 |
卖出 |
| 09:44:55 |
55.5 |
53 |
2584 |
买入 |
| 09:44:58 |
55.5 |
18 |
2602 |
买入 |
| 09:45:01 |
55.42 |
14 |
2616 |
卖出 |
| 09:45:04 |
55.42 |
38 |
2654 |
卖出 |
| 09:45:07 |
55.52 |
30 |
2684 |
买入 |
| 09:45:10 |
55.54 |
23 |
2707 |
买入 |
| 09:45:13 |
55.56 |
28 |
2735 |
买入 |
| 09:45:16 |
55.63 |
47 |
2782 |
买入 |
| 09:45:19 |
55.64 |
13 |
2795 |
买入 |
| 09:45:22 |
55.65 |
18 |
2813 |
买入 |
| 09:45:25 |
55.68 |
3 |
2816 |
买入 |
| 09:45:28 |
55.72 |
129 |
2945 |
买入 |
| 09:45:31 |
55.8 |
9 |
2954 |
买入 |
| 09:45:34 |
55.81 |
11 |
2965 |
买入 |
| 09:45:37 |
55.9 |
5 |
2970 |
买入 |