密尔克卫[603713]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
98.2 |
11 |
11 |
集合竞价 |
| 09:15:07 |
98 |
35 |
35 |
集合竞价 |
| 09:15:10 |
98 |
36 |
36 |
集合竞价 |
| 09:15:13 |
98 |
36 |
36 |
集合竞价 |
| 09:15:31 |
98 |
36 |
36 |
集合竞价 |
| 09:15:58 |
98 |
36 |
36 |
集合竞价 |
| 09:17:46 |
98 |
36 |
36 |
集合竞价 |
| 09:17:49 |
98 |
37 |
37 |
集合竞价 |
| 09:17:55 |
98 |
37 |
37 |
集合竞价 |
| 09:18:13 |
98 |
37 |
37 |
集合竞价 |
| 09:18:16 |
98 |
37 |
37 |
集合竞价 |
| 09:19:19 |
98 |
37 |
37 |
集合竞价 |
| 09:19:28 |
98 |
37 |
37 |
集合竞价 |
| 09:19:37 |
98 |
37 |
37 |
集合竞价 |
| 09:20:01 |
98 |
37 |
37 |
集合竞价 |
| 09:20:04 |
98 |
37 |
37 |
集合竞价 |
| 09:20:07 |
97.9 |
37 |
37 |
集合竞价 |
| 09:20:10 |
97.2 |
37 |
37 |
集合竞价 |
| 09:20:25 |
97.01 |
39 |
39 |
集合竞价 |
| 09:20:28 |
97.2 |
39 |
39 |
集合竞价 |
| 09:20:52 |
97.01 |
39 |
39 |
集合竞价 |
| 09:21:07 |
97.2 |
40 |
40 |
集合竞价 |
| 09:21:13 |
97 |
42 |
42 |
集合竞价 |
| 09:21:31 |
97 |
42 |
42 |
集合竞价 |
| 09:21:40 |
97 |
43 |
43 |
集合竞价 |
| 09:22:01 |
97 |
43 |
43 |
集合竞价 |
| 09:22:04 |
97 |
47 |
47 |
集合竞价 |
| 09:22:16 |
97 |
51 |
51 |
集合竞价 |
| 09:22:19 |
97 |
51 |
51 |
集合竞价 |
| 09:22:22 |
97 |
51 |
51 |
集合竞价 |
| 09:22:31 |
97 |
59 |
59 |
集合竞价 |
| 09:22:34 |
97 |
61 |
61 |
集合竞价 |
| 09:22:46 |
97 |
63 |
63 |
集合竞价 |
| 09:23:22 |
97 |
63 |
63 |
集合竞价 |
| 09:23:28 |
96.66 |
74 |
74 |
集合竞价 |
| 09:23:31 |
96.7 |
74 |
74 |
集合竞价 |
| 09:23:37 |
96.5 |
84 |
84 |
集合竞价 |
| 09:23:43 |
96.6 |
84 |
84 |
集合竞价 |
| 09:23:49 |
96.6 |
84 |
84 |
集合竞价 |
| 09:24:01 |
96.51 |
104 |
104 |
集合竞价 |
| 09:24:13 |
96.51 |
105 |
105 |
集合竞价 |
| 09:24:16 |
96.6 |
115 |
115 |
集合竞价 |
| 09:24:19 |
96.6 |
115 |
115 |
集合竞价 |
| 09:24:22 |
96.36 |
120 |
120 |
集合竞价 |
| 09:24:25 |
96.51 |
122 |
122 |
集合竞价 |
| 09:24:28 |
96.5 |
125 |
125 |
集合竞价 |
| 09:24:31 |
96.45 |
126 |
126 |
集合竞价 |
| 09:24:34 |
96 |
132 |
132 |
集合竞价 |
| 09:24:37 |
96 |
136 |
136 |
集合竞价 |
| 09:24:43 |
96 |
137 |
137 |
集合竞价 |
| 09:24:46 |
96 |
137 |
137 |
集合竞价 |
| 09:24:49 |
96 |
138 |
138 |
集合竞价 |
| 09:24:52 |
96.15 |
142 |
142 |
集合竞价 |
| 09:24:55 |
96.2 |
146 |
146 |
集合竞价 |
| 09:24:58 |
95.8 |
210 |
210 |
集合竞价 |
| 09:25:01 |
95.8 |
210 |
420 |
买入 |
| 09:30:01 |
95.64 |
5 |
425 |
卖出 |
| 09:30:04 |
95.6 |
123 |
548 |
卖出 |
| 09:30:07 |
95.64 |
70 |
618 |
卖出 |
| 09:30:10 |
95.73 |
58 |
676 |
买入 |
| 09:30:13 |
95.8 |
382 |
1058 |
买入 |
| 09:30:16 |
95.76 |
32 |
1090 |
卖出 |
| 09:30:19 |
95.68 |
31 |
1121 |
卖出 |
| 09:30:22 |
95.6 |
64 |
1185 |
卖出 |
| 09:30:25 |
95.5 |
46 |
1231 |
卖出 |
| 09:30:28 |
95.05 |
34 |
1265 |
卖出 |
| 09:30:31 |
95.03 |
30 |
1295 |
卖出 |
| 09:30:34 |
95 |
68 |
1363 |
卖出 |
| 09:30:37 |
94.99 |
393 |
1756 |
卖出 |
| 09:30:40 |
94.85 |
6 |
1762 |
卖出 |
| 09:30:43 |
94.75 |
13 |
1775 |
卖出 |
| 09:30:46 |
94.5 |
9 |
1784 |
卖出 |
| 09:30:49 |
94.2 |
22 |
1806 |
卖出 |
| 09:30:52 |
93.99 |
9 |
1815 |
卖出 |
| 09:30:55 |
93.91 |
14 |
1829 |
卖出 |
| 09:30:58 |
93.84 |
13 |
1842 |
卖出 |
| 09:31:01 |
93.84 |
100 |
1942 |
买入 |
| 09:31:04 |
93.75 |
45 |
1987 |
卖出 |
| 09:31:07 |
93.79 |
29 |
2016 |
卖出 |
| 09:31:10 |
93.51 |
57 |
2073 |
卖出 |
| 09:31:13 |
92.52 |
47 |
2120 |
卖出 |
| 09:31:16 |
93.5 |
86 |
2206 |
买入 |
| 09:31:19 |
93.01 |
4 |
2210 |
卖出 |
| 09:31:22 |
93.24 |
35 |
2245 |
买入 |
| 09:31:25 |
93 |
15 |
2260 |
卖出 |
| 09:31:28 |
93 |
16 |
2276 |
买入 |
| 09:31:31 |
93 |
8 |
2284 |
买入 |
| 09:31:34 |
92.99 |
12 |
2296 |
卖出 |
| 09:31:37 |
93.01 |
52 |
2348 |
买入 |
| 09:31:40 |
92.96 |
42 |
2390 |
卖出 |
| 09:31:43 |
93.01 |
25 |
2415 |
卖出 |
| 09:31:46 |
93.24 |
16 |
2431 |
买入 |
| 09:31:49 |
93.38 |
26 |
2457 |
买入 |
| 09:31:52 |
93.37 |
40 |
2497 |
卖出 |
| 09:31:55 |
93.79 |
9 |
2506 |
买入 |
| 09:31:58 |
93.78 |
12 |
2518 |
买入 |
| 09:32:01 |
93.78 |
33 |
2551 |
买入 |
| 09:32:04 |
93.52 |
213 |
2764 |
卖出 |
| 09:32:07 |
93.83 |
13 |
2777 |
买入 |
| 09:32:10 |
93.79 |
19 |
2796 |
卖出 |
| 09:32:13 |
93.85 |
193 |
2989 |
买入 |
| 09:32:16 |
93.86 |
17 |
3006 |
买入 |
| 09:32:19 |
93.92 |
24 |
3030 |
买入 |
| 09:32:22 |
93.94 |
6 |
3036 |
买入 |
| 09:32:25 |
94.2 |
22 |
3058 |
买入 |
| 09:32:28 |
94.15 |
19 |
3077 |
卖出 |
| 09:32:31 |
94.95 |
135 |
3212 |
买入 |
| 09:32:34 |
94.2 |
17 |
3229 |
卖出 |
| 09:32:37 |
94.94 |
145 |
3374 |
买入 |
| 09:32:40 |
95 |
164 |
3538 |
买入 |
| 09:32:43 |
95.13 |
16 |
3554 |
买入 |
| 09:32:46 |
95.22 |
7 |
3561 |
买入 |
| 09:32:49 |
95.25 |
37 |
3598 |
买入 |
| 09:32:52 |
95.24 |
5 |
3603 |
卖出 |
| 09:32:55 |
95.2 |
42 |
3645 |
卖出 |
| 09:32:58 |
95.2 |
26 |
3671 |
买入 |
| 09:33:01 |
95.2 |
38 |
3709 |
买入 |
| 09:33:04 |
95.49 |
10 |
3719 |
买入 |
| 09:33:07 |
95.2 |
79 |
3798 |
卖出 |
| 09:33:10 |
95.47 |
29 |
3827 |
买入 |
| 09:33:13 |
95.22 |
93 |
3920 |
卖出 |
| 09:33:16 |
95.3 |
18 |
3938 |
买入 |
| 09:33:19 |
95.3 |
13 |
3951 |
卖出 |
| 09:33:22 |
95.25 |
70 |
4021 |
卖出 |
| 09:33:25 |
95.02 |
43 |
4064 |
卖出 |
| 09:33:28 |
95 |
25 |
4089 |
卖出 |
| 09:33:31 |
95 |
59 |
4148 |
卖出 |
| 09:33:34 |
94.97 |
16 |
4164 |
卖出 |
| 09:33:37 |
95.01 |
91 |
4255 |
买入 |
| 09:33:40 |
95.01 |
15 |
4270 |
卖出 |
| 09:33:43 |
94.96 |
17 |
4287 |
卖出 |
| 09:33:46 |
95.14 |
45 |
4332 |
买入 |
| 09:33:49 |
94.95 |
4 |
4336 |
卖出 |
| 09:33:52 |
94.97 |
6 |
4342 |
买入 |
| 09:33:55 |
95.2 |
26 |
4368 |
买入 |
| 09:33:58 |
94.99 |
7 |
4375 |
卖出 |
| 09:34:01 |
94.98 |
15 |
4390 |
卖出 |
| 09:34:04 |
94.99 |
88 |
4478 |
买入 |
| 09:34:07 |
94.98 |
109 |
4587 |
卖出 |
| 09:34:10 |
95.09 |
24 |
4611 |
卖出 |
| 09:34:13 |
95.13 |
19 |
4630 |
买入 |
| 09:34:16 |
95.13 |
6 |
4636 |
买入 |
| 09:34:19 |
95.07 |
5 |
4641 |
买入 |
| 09:34:22 |
95.13 |
63 |
4704 |
买入 |
| 09:34:25 |
95.06 |
159 |
4863 |
卖出 |
| 09:34:28 |
94.99 |
25 |
4888 |
卖出 |
| 09:34:31 |
94.95 |
3 |
4891 |
卖出 |
| 09:34:34 |
94.97 |
81 |
4972 |
买入 |
| 09:34:37 |
95.02 |
138 |
5110 |
买入 |
| 09:34:40 |
95.16 |
65 |
5175 |
买入 |
| 09:34:43 |
95.2 |
4 |
5179 |
买入 |
| 09:34:46 |
95.31 |
40 |
5219 |
买入 |
| 09:34:49 |
95.39 |
9 |
5228 |
买入 |
| 09:34:52 |
95.5 |
49 |
5277 |
买入 |
| 09:34:55 |
95.5 |
241 |
5518 |
买入 |
| 09:34:58 |
95.49 |
29 |
5547 |
卖出 |
| 09:35:01 |
95.6 |
8 |
5555 |
买入 |
| 09:35:04 |
95.76 |
26 |
5581 |
买入 |
| 09:35:07 |
95.77 |
8 |
5589 |
买入 |
| 09:35:10 |
95.77 |
8 |
5597 |
买入 |
| 09:35:13 |
95.77 |
11 |
5608 |
买入 |
| 09:35:16 |
95.75 |
26 |
5634 |
卖出 |
| 09:35:19 |
95.97 |
6 |
5640 |
买入 |
| 09:35:22 |
95.89 |
14 |
5654 |
卖出 |
| 09:35:25 |
96 |
4 |
5658 |
买入 |
| 09:35:28 |
95.97 |
7 |
5665 |
卖出 |
| 09:35:31 |
96.01 |
1 |
5666 |
买入 |
| 09:35:34 |
96.02 |
11 |
5677 |
买入 |
| 09:35:37 |
96.13 |
25 |
5702 |
买入 |
| 09:35:40 |
96.23 |
16 |
5718 |
买入 |
| 09:35:43 |
96.23 |
14 |
5732 |
卖出 |
| 09:35:46 |
96.23 |
10 |
5742 |
卖出 |
| 09:35:49 |
96.21 |
4 |
5746 |
卖出 |
| 09:35:52 |
96 |
25 |
5771 |
卖出 |
| 09:35:55 |
96 |
125 |
5896 |
卖出 |
| 09:35:58 |
96.22 |
51 |
5947 |
买入 |
| 09:36:01 |
95.97 |
10 |
5957 |
卖出 |
| 09:36:04 |
96 |
57 |
6014 |
买入 |
| 09:36:07 |
96.1 |
56 |
6070 |
买入 |
| 09:36:10 |
96.2 |
6 |
6076 |
买入 |
| 09:36:13 |
96.21 |
10 |
6086 |
卖出 |
| 09:36:16 |
96.22 |
16 |
6102 |
买入 |
| 09:36:19 |
96.38 |
34 |
6136 |
买入 |
| 09:36:22 |
96.49 |
43 |
6179 |
买入 |
| 09:36:25 |
96.6 |
66 |
6245 |
买入 |
| 09:36:28 |
96.6 |
22 |
6267 |
买入 |
| 09:36:31 |
96.8 |
16 |
6283 |
买入 |
| 09:36:34 |
96.8 |
8 |
6291 |
买入 |
| 09:36:37 |
96.81 |
7 |
6298 |
买入 |
| 09:36:40 |
96.86 |
7 |
6305 |
买入 |
| 09:36:43 |
96.88 |
33 |
6338 |
买入 |
| 09:36:46 |
96.87 |
11 |
6349 |
卖出 |
| 09:36:49 |
96.68 |
5 |
6354 |
卖出 |
| 09:36:52 |
96.68 |
35 |
6389 |
卖出 |
| 09:36:55 |
96.62 |
8 |
6397 |
卖出 |
| 09:36:58 |
96.66 |
4 |
6401 |
买入 |
| 09:37:01 |
96.66 |
15 |
6416 |
买入 |
| 09:37:04 |
96.66 |
6 |
6422 |
买入 |
| 09:37:07 |
96.54 |
12 |
6434 |
卖出 |
| 09:37:10 |
96.41 |
21 |
6455 |
卖出 |
| 09:37:13 |
96.37 |
15 |
6470 |
卖出 |
| 09:37:16 |
95.7 |
13 |
6483 |
卖出 |
| 09:37:19 |
95.7 |
7 |
6490 |
卖出 |
| 09:37:22 |
95.7 |
5 |
6495 |
卖出 |
| 09:37:25 |
95.53 |
2 |
6497 |
卖出 |
| 09:37:28 |
95.68 |
9 |
6506 |
卖出 |
| 09:37:31 |
95.72 |
5 |
6511 |
买入 |
| 09:37:34 |
95.51 |
91 |
6602 |
卖出 |
| 09:37:37 |
95.92 |
17 |
6619 |
买入 |
| 09:37:40 |
95.5 |
3 |
6622 |
卖出 |
| 09:37:43 |
95.5 |
3 |
6625 |
卖出 |
| 09:37:46 |
95.42 |
53 |
6678 |
卖出 |
| 09:37:49 |
95.41 |
3 |
6681 |
卖出 |
| 09:37:52 |
95.42 |
7 |
6688 |
买入 |
| 09:37:55 |
95.12 |
2 |
6690 |
卖出 |
| 09:37:58 |
95.41 |
19 |
6709 |
买入 |
| 09:38:01 |
95.42 |
8 |
6717 |
买入 |
| 09:38:04 |
95.42 |
8 |
6725 |
买入 |
| 09:38:07 |
95.21 |
5 |
6730 |
卖出 |
| 09:38:10 |
95.42 |
18 |
6748 |
买入 |
| 09:38:13 |
95.21 |
7 |
6755 |
卖出 |
| 09:38:16 |
95.21 |
11 |
6766 |
卖出 |
| 09:38:19 |
95.39 |
12 |
6778 |
买入 |
| 09:38:22 |
95.21 |
10 |
6788 |
卖出 |
| 09:38:25 |
95.2 |
55 |
6843 |
卖出 |
| 09:38:28 |
95.2 |
189 |
7032 |
卖出 |
| 09:38:31 |
95.3 |
11 |
7043 |
买入 |
| 09:38:34 |
95.34 |
10 |
7053 |
买入 |
| 09:38:37 |
95.34 |
12 |
7065 |
卖出 |
| 09:38:40 |
95.14 |
23 |
7088 |
卖出 |
| 09:38:43 |
95.13 |
5 |
7093 |
卖出 |
| 09:38:46 |
95.27 |
12 |
7105 |
买入 |
| 09:38:49 |
95.2 |
2 |
7107 |
卖出 |
| 09:38:52 |
95.06 |
86 |
7193 |
卖出 |
| 09:38:55 |
95 |
21 |
7214 |
卖出 |
| 09:38:58 |
95 |
6 |
7220 |
卖出 |
| 09:39:01 |
95.08 |
3 |
7223 |
买入 |
| 09:39:04 |
95 |
1 |
7224 |
卖出 |
| 09:39:07 |
94.91 |
9 |
7233 |
卖出 |
| 09:39:10 |
94.9 |
97 |
7330 |
卖出 |
| 09:39:13 |
95.08 |
33 |
7363 |
买入 |
| 09:39:17 |
94.9 |
31 |
7394 |
卖出 |
| 09:39:19 |
94.91 |
29 |
7423 |
卖出 |
| 09:39:22 |
95 |
23 |
7446 |
卖出 |
| 09:39:25 |
94.9 |
3 |
7449 |
卖出 |
| 09:39:28 |
94.91 |
2 |
7451 |
买入 |
| 09:39:31 |
95.09 |
13 |
7464 |
买入 |
| 09:39:34 |
94.91 |
1 |
7465 |
卖出 |
| 09:39:37 |
95.07 |
1 |
7466 |
买入 |
| 09:39:40 |
95.08 |
27 |
7493 |
买入 |
| 09:39:43 |
95.08 |
18 |
7511 |
买入 |
| 09:39:46 |
95.09 |
6 |
7517 |
买入 |
| 09:39:49 |
95.1 |
64 |
7581 |
买入 |
| 09:39:52 |
95.1 |
10 |
7591 |
卖出 |
| 09:39:55 |
95.1 |
13 |
7604 |
卖出 |
| 09:39:58 |
95.41 |
10 |
7614 |
买入 |
| 09:40:01 |
95.37 |
57 |
7671 |
卖出 |
| 09:40:04 |
95.1 |
5 |
7676 |
卖出 |
| 09:40:07 |
95.36 |
35 |
7711 |
买入 |
| 09:40:10 |
95.12 |
2 |
7713 |
卖出 |
| 09:40:13 |
95.13 |
9 |
7722 |
买入 |
| 09:40:16 |
95.3 |
9 |
7731 |
买入 |
| 09:40:19 |
95.11 |
15 |
7746 |
卖出 |
| 09:40:22 |
95.3 |
3 |
7749 |
买入 |
| 09:40:25 |
95.3 |
5 |
7754 |
买入 |
| 09:40:28 |
95.3 |
9 |
7763 |
卖出 |
| 09:40:31 |
95.21 |
10 |
7773 |
卖出 |
| 09:40:34 |
95.35 |
3 |
7776 |
买入 |
| 09:40:37 |
95.15 |
1 |
7777 |
卖出 |
| 09:40:40 |
95.35 |
5 |
7782 |
买入 |
| 09:40:43 |
95.11 |
4 |
7786 |
卖出 |
| 09:40:46 |
95.1 |
3 |
7789 |
卖出 |
| 09:40:49 |
95.07 |
4 |
7793 |
卖出 |
| 09:40:52 |
95.05 |
6 |
7799 |
卖出 |
| 09:40:55 |
95.05 |
2 |
7801 |
卖出 |
| 09:40:58 |
95.05 |
1 |
7802 |
卖出 |
| 09:41:01 |
95.05 |
6 |
7808 |
卖出 |
| 09:41:04 |
95.05 |
11 |
7819 |
卖出 |
| 09:41:07 |
94.99 |
106 |
7925 |
卖出 |
| 09:41:10 |
94.94 |
14 |
7939 |
卖出 |
| 09:41:13 |
95.04 |
25 |
7964 |
买入 |
| 09:41:16 |
95.12 |
12 |
7976 |
买入 |
| 09:41:19 |
95.12 |
27 |
8003 |
买入 |
| 09:41:22 |
95.08 |
21 |
8024 |
卖出 |
| 09:41:25 |
95.08 |
3 |
8027 |
买入 |
| 09:41:28 |
95 |
7 |
8034 |
卖出 |
| 09:41:31 |
95 |
16 |
8050 |
买入 |
| 09:41:34 |
95 |
13 |
8063 |
卖出 |
| 09:41:37 |
94.92 |
1 |
8064 |
卖出 |
| 09:41:43 |
95.19 |
1 |
8065 |
买入 |
| 09:41:46 |
94.95 |
2 |
8067 |
卖出 |
| 09:41:55 |
94.94 |
26 |
8093 |
卖出 |
| 09:41:58 |
95.2 |
1 |
8094 |
买入 |
| 09:42:01 |
95.2 |
2 |
8096 |
买入 |
| 09:42:04 |
95.2 |
1 |
8097 |
买入 |
| 09:42:07 |
95.1 |
1 |
8098 |
卖出 |
| 09:42:10 |
95.01 |
2 |
8100 |
卖出 |
| 09:42:13 |
95.2 |
3 |
8103 |
买入 |
| 09:42:16 |
95.12 |
3 |
8106 |
卖出 |
| 09:42:19 |
95.13 |
37 |
8143 |
买入 |