牧高笛[603908]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
46.64 |
8 |
8 |
集合竞价 |
| 09:15:06 |
50.8 |
14 |
14 |
集合竞价 |
| 09:15:09 |
50.68 |
29 |
29 |
集合竞价 |
| 09:15:12 |
51.75 |
43 |
43 |
集合竞价 |
| 09:15:54 |
51.75 |
43 |
43 |
集合竞价 |
| 09:17:00 |
51.75 |
44 |
44 |
集合竞价 |
| 09:19:51 |
51.75 |
44 |
44 |
集合竞价 |
| 09:20:00 |
51.75 |
44 |
44 |
集合竞价 |
| 09:20:03 |
51.75 |
44 |
44 |
集合竞价 |
| 09:20:06 |
51.75 |
44 |
44 |
集合竞价 |
| 09:20:09 |
51.75 |
44 |
44 |
集合竞价 |
| 09:20:30 |
51.7 |
44 |
44 |
集合竞价 |
| 09:20:39 |
51.7 |
52 |
52 |
集合竞价 |
| 09:20:45 |
51.74 |
53 |
53 |
集合竞价 |
| 09:22:24 |
51.74 |
53 |
53 |
集合竞价 |
| 09:22:54 |
51.7 |
53 |
53 |
集合竞价 |
| 09:23:03 |
51.75 |
64 |
64 |
集合竞价 |
| 09:23:21 |
51.75 |
64 |
64 |
集合竞价 |
| 09:23:45 |
51.75 |
64 |
64 |
集合竞价 |
| 09:24:00 |
51.74 |
64 |
64 |
集合竞价 |
| 09:24:27 |
51.75 |
65 |
65 |
集合竞价 |
| 09:24:30 |
51.74 |
66 |
66 |
集合竞价 |
| 09:24:36 |
51.74 |
67 |
67 |
集合竞价 |
| 09:24:39 |
51.74 |
68 |
68 |
集合竞价 |
| 09:24:42 |
51.74 |
68 |
68 |
集合竞价 |
| 09:24:45 |
51.75 |
69 |
69 |
集合竞价 |
| 09:24:54 |
51.75 |
85 |
85 |
集合竞价 |
| 09:24:57 |
51.75 |
104 |
104 |
集合竞价 |
| 09:25:00 |
51.74 |
111 |
111 |
集合竞价 |
| 09:25:03 |
51.74 |
111 |
222 |
买入 |
| 09:30:03 |
51.74 |
19 |
241 |
买入 |
| 09:30:06 |
51.68 |
8 |
249 |
卖出 |
| 09:30:09 |
51.67 |
16 |
265 |
卖出 |
| 09:30:12 |
51.74 |
30 |
295 |
买入 |
| 09:30:15 |
51.75 |
98 |
393 |
买入 |
| 09:30:18 |
51.75 |
14 |
407 |
买入 |
| 09:30:21 |
51.75 |
66 |
473 |
买入 |
| 09:30:24 |
51.8 |
3 |
476 |
买入 |
| 09:30:27 |
51.82 |
4 |
480 |
买入 |
| 09:30:30 |
51.83 |
92 |
572 |
买入 |
| 09:30:33 |
51.83 |
104 |
676 |
买入 |
| 09:30:36 |
51.83 |
40 |
716 |
买入 |
| 09:30:39 |
51.92 |
2 |
718 |
买入 |
| 09:30:42 |
51.92 |
7 |
725 |
买入 |
| 09:30:45 |
52.02 |
13 |
738 |
买入 |
| 09:30:51 |
52.08 |
5 |
743 |
买入 |
| 09:30:54 |
52.1 |
9 |
752 |
买入 |
| 09:30:57 |
52.19 |
16 |
768 |
买入 |
| 09:31:00 |
52.19 |
4 |
772 |
买入 |
| 09:31:03 |
52.28 |
16 |
788 |
买入 |
| 09:31:06 |
52.38 |
9 |
797 |
买入 |
| 09:31:09 |
52.4 |
8 |
805 |
买入 |
| 09:31:12 |
52.48 |
6 |
811 |
买入 |
| 09:31:15 |
52.6 |
14 |
825 |
买入 |
| 09:31:18 |
52.6 |
4 |
829 |
买入 |
| 09:31:21 |
52.73 |
25 |
854 |
买入 |
| 09:31:24 |
52.73 |
21 |
875 |
买入 |
| 09:31:27 |
52.73 |
7 |
882 |
卖出 |
| 09:31:30 |
52.79 |
32 |
914 |
买入 |
| 09:31:33 |
52.79 |
25 |
939 |
买入 |
| 09:31:36 |
52.78 |
21 |
960 |
卖出 |
| 09:31:39 |
52.81 |
46 |
1006 |
买入 |
| 09:31:42 |
52.79 |
23 |
1029 |
卖出 |
| 09:31:45 |
52.77 |
36 |
1065 |
卖出 |
| 09:31:48 |
52.77 |
151 |
1216 |
卖出 |
| 09:31:51 |
52.99 |
28 |
1244 |
买入 |
| 09:31:54 |
52.78 |
37 |
1281 |
卖出 |
| 09:31:57 |
52.99 |
18 |
1299 |
买入 |
| 09:32:00 |
52.8 |
28 |
1327 |
卖出 |
| 09:32:03 |
52.99 |
1 |
1328 |
买入 |
| 09:32:06 |
52.99 |
2 |
1330 |
买入 |
| 09:32:09 |
52.82 |
3 |
1333 |
卖出 |
| 09:32:12 |
52.81 |
19 |
1352 |
卖出 |
| 09:32:15 |
52.77 |
19 |
1371 |
卖出 |
| 09:32:18 |
52.81 |
25 |
1396 |
买入 |
| 09:32:21 |
52.76 |
9 |
1405 |
卖出 |
| 09:32:24 |
52.78 |
4 |
1409 |
买入 |
| 09:32:27 |
52.78 |
22 |
1431 |
买入 |
| 09:32:30 |
52.8 |
12 |
1443 |
买入 |
| 09:32:33 |
52.79 |
13 |
1456 |
卖出 |
| 09:32:36 |
52.79 |
38 |
1494 |
卖出 |
| 09:32:39 |
52.8 |
3 |
1497 |
买入 |
| 09:32:42 |
52.88 |
21 |
1518 |
买入 |
| 09:32:45 |
52.78 |
58 |
1576 |
卖出 |
| 09:32:48 |
52.9 |
8 |
1584 |
买入 |
| 09:32:51 |
52.89 |
1 |
1585 |
卖出 |
| 09:32:54 |
52.9 |
2 |
1587 |
买入 |
| 09:32:57 |
52.88 |
7 |
1594 |
卖出 |
| 09:33:00 |
52.88 |
26 |
1620 |
卖出 |
| 09:33:03 |
52.87 |
11 |
1631 |
卖出 |
| 09:33:06 |
52.88 |
33 |
1664 |
买入 |
| 09:33:09 |
52.93 |
90 |
1754 |
买入 |
| 09:33:12 |
52.93 |
8 |
1762 |
卖出 |
| 09:33:15 |
52.92 |
20 |
1782 |
卖出 |
| 09:33:18 |
52.89 |
8 |
1790 |
卖出 |
| 09:33:21 |
52.89 |
10 |
1800 |
卖出 |
| 09:33:24 |
52.89 |
9 |
1809 |
卖出 |
| 09:33:27 |
52.89 |
30 |
1839 |
卖出 |
| 09:33:30 |
52.88 |
18 |
1857 |
卖出 |
| 09:33:33 |
52.89 |
20 |
1877 |
买入 |
| 09:33:36 |
52.88 |
15 |
1892 |
卖出 |
| 09:33:39 |
52.88 |
3 |
1895 |
买入 |
| 09:33:42 |
52.88 |
24 |
1919 |
买入 |
| 09:33:45 |
52.85 |
2 |
1921 |
卖出 |
| 09:33:48 |
52.85 |
10 |
1931 |
卖出 |
| 09:33:51 |
52.88 |
18 |
1949 |
买入 |
| 09:33:54 |
52.84 |
18 |
1967 |
卖出 |
| 09:33:57 |
52.84 |
9 |
1976 |
卖出 |
| 09:34:00 |
52.84 |
2 |
1978 |
卖出 |
| 09:34:03 |
52.84 |
4 |
1982 |
卖出 |
| 09:34:06 |
52.88 |
52 |
2034 |
买入 |
| 09:34:09 |
52.9 |
27 |
2061 |
买入 |
| 09:34:12 |
52.98 |
160 |
2221 |
买入 |
| 09:34:15 |
52.96 |
57 |
2278 |
卖出 |
| 09:34:18 |
52.99 |
9 |
2287 |
买入 |
| 09:34:21 |
53 |
116 |
2403 |
买入 |
| 09:34:24 |
53.01 |
27 |
2430 |
买入 |
| 09:34:27 |
53.04 |
10 |
2440 |
买入 |
| 09:34:30 |
53.15 |
36 |
2476 |
买入 |
| 09:34:33 |
53.14 |
2 |
2478 |
卖出 |
| 09:34:36 |
53.15 |
1 |
2479 |
卖出 |
| 09:34:42 |
53.17 |
31 |
2510 |
买入 |
| 09:34:45 |
52.84 |
106 |
2616 |
卖出 |
| 09:34:48 |
53.09 |
7 |
2623 |
买入 |
| 09:34:51 |
53.13 |
13 |
2636 |
买入 |
| 09:34:54 |
52.86 |
4 |
2640 |
卖出 |
| 09:34:57 |
53.15 |
15 |
2655 |
买入 |
| 09:35:00 |
52.86 |
1 |
2656 |
卖出 |
| 09:35:03 |
53 |
2 |
2658 |
买入 |
| 09:35:06 |
53.09 |
15 |
2673 |
买入 |
| 09:35:09 |
53.1 |
12 |
2685 |
买入 |
| 09:35:12 |
53.15 |
61 |
2746 |
买入 |
| 09:35:15 |
53.19 |
45 |
2791 |
买入 |
| 09:35:18 |
53.23 |
33 |
2824 |
买入 |
| 09:35:21 |
53.3 |
10 |
2834 |
买入 |
| 09:35:24 |
53.28 |
32 |
2866 |
卖出 |
| 09:35:27 |
53.36 |
14 |
2880 |
买入 |
| 09:35:30 |
53.36 |
1 |
2881 |
卖出 |
| 09:35:33 |
53.37 |
20 |
2901 |
买入 |
| 09:35:36 |
53.4 |
8 |
2909 |
买入 |
| 09:35:39 |
53.41 |
20 |
2929 |
买入 |
| 09:35:42 |
53.41 |
58 |
2987 |
买入 |
| 09:35:45 |
53.47 |
33 |
3020 |
买入 |
| 09:35:48 |
53.46 |
6 |
3026 |
卖出 |
| 09:35:51 |
53.45 |
18 |
3044 |
卖出 |
| 09:35:54 |
53.49 |
45 |
3089 |
买入 |
| 09:35:57 |
53.47 |
14 |
3103 |
卖出 |
| 09:36:00 |
53.49 |
37 |
3140 |
买入 |
| 09:36:03 |
53.49 |
9 |
3149 |
卖出 |
| 09:36:06 |
53.53 |
56 |
3205 |
买入 |
| 09:36:09 |
53.51 |
27 |
3232 |
卖出 |
| 09:36:12 |
53.55 |
11 |
3243 |
买入 |
| 09:36:15 |
53.56 |
5 |
3248 |
买入 |
| 09:36:18 |
53.55 |
6 |
3254 |
卖出 |
| 09:36:21 |
53.61 |
4 |
3258 |
买入 |
| 09:36:24 |
53.67 |
12 |
3270 |
买入 |
| 09:36:27 |
53.69 |
11 |
3281 |
买入 |
| 09:36:30 |
53.7 |
5 |
3286 |
买入 |
| 09:36:33 |
53.72 |
17 |
3303 |
买入 |
| 09:36:36 |
53.72 |
17 |
3320 |
卖出 |
| 09:36:39 |
53.78 |
29 |
3349 |
买入 |
| 09:36:42 |
53.75 |
5 |
3354 |
卖出 |
| 09:36:45 |
53.79 |
37 |
3391 |
买入 |
| 09:36:48 |
53.8 |
14 |
3405 |
买入 |
| 09:36:51 |
53.83 |
14 |
3419 |
买入 |
| 09:36:54 |
53.83 |
19 |
3438 |
卖出 |
| 09:36:57 |
53.87 |
32 |
3470 |
买入 |
| 09:37:00 |
53.86 |
9 |
3479 |
卖出 |
| 09:37:03 |
53.87 |
28 |
3507 |
买入 |
| 09:37:06 |
53.87 |
147 |
3654 |
买入 |
| 09:37:09 |
53.87 |
11 |
3665 |
卖出 |
| 09:37:12 |
53.88 |
17 |
3682 |
买入 |
| 09:37:15 |
53.88 |
46 |
3728 |
卖出 |
| 09:37:18 |
53.88 |
25 |
3753 |
卖出 |
| 09:37:21 |
53.9 |
12 |
3765 |
卖出 |
| 09:37:24 |
53.86 |
52 |
3817 |
卖出 |
| 09:37:27 |
53.9 |
13 |
3830 |
买入 |
| 09:37:30 |
53.87 |
1 |
3831 |
买入 |
| 09:37:33 |
53.85 |
27 |
3858 |
卖出 |
| 09:37:36 |
53.85 |
53 |
3911 |
买入 |
| 09:37:39 |
53.84 |
19 |
3930 |
买入 |
| 09:37:42 |
53.8 |
26 |
3956 |
卖出 |
| 09:37:45 |
53.8 |
15 |
3971 |
卖出 |
| 09:37:48 |
53.79 |
74 |
4045 |
卖出 |
| 09:37:51 |
53.76 |
71 |
4116 |
卖出 |
| 09:37:54 |
53.76 |
27 |
4143 |
卖出 |
| 09:37:57 |
53.76 |
10 |
4153 |
卖出 |
| 09:38:00 |
53.75 |
7 |
4160 |
卖出 |
| 09:38:03 |
53.7 |
7 |
4167 |
卖出 |
| 09:38:06 |
53.66 |
1 |
4168 |
卖出 |
| 09:38:12 |
53.6 |
2 |
4170 |
卖出 |
| 09:38:15 |
53.6 |
5 |
4175 |
卖出 |
| 09:38:18 |
53.6 |
4 |
4179 |
买入 |
| 09:38:21 |
53.58 |
2 |
4181 |
卖出 |
| 09:38:27 |
53.54 |
2 |
4183 |
卖出 |
| 09:38:30 |
53.54 |
10 |
4193 |
卖出 |
| 09:38:33 |
53.5 |
15 |
4208 |
卖出 |
| 09:38:36 |
53.5 |
3 |
4211 |
卖出 |
| 09:38:39 |
53.46 |
11 |
4222 |
卖出 |
| 09:38:42 |
53.45 |
7 |
4229 |
卖出 |
| 09:38:45 |
53.5 |
102 |
4331 |
买入 |
| 09:38:48 |
53.54 |
49 |
4380 |
买入 |
| 09:38:51 |
53.6 |
99 |
4479 |
买入 |
| 09:38:54 |
53.7 |
36 |
4515 |
买入 |
| 09:38:57 |
53.68 |
15 |
4530 |
卖出 |
| 09:39:00 |
53.7 |
6 |
4536 |
买入 |
| 09:39:06 |
53.7 |
18 |
4554 |
买入 |
| 09:39:12 |
53.7 |
2 |
4556 |
卖出 |
| 09:39:15 |
53.74 |
27 |
4583 |
买入 |
| 09:39:18 |
53.68 |
5 |
4588 |
卖出 |
| 09:39:21 |
53.68 |
1 |
4589 |
买入 |
| 09:39:24 |
53.68 |
6 |
4595 |
买入 |
| 09:39:27 |
53.68 |
2 |
4597 |
买入 |
| 09:39:30 |
53.59 |
1 |
4598 |
卖出 |
| 09:39:33 |
53.59 |
8 |
4606 |
卖出 |
| 09:39:36 |
53.59 |
21 |
4627 |
卖出 |
| 09:39:39 |
53.67 |
5 |
4632 |
买入 |
| 09:39:42 |
53.59 |
11 |
4643 |
卖出 |
| 09:39:45 |
53.59 |
5 |
4648 |
买入 |
| 09:39:48 |
53.58 |
3 |
4651 |
卖出 |
| 09:39:51 |
53.58 |
12 |
4663 |
卖出 |
| 09:39:54 |
53.58 |
16 |
4679 |
卖出 |
| 09:39:57 |
53.59 |
2 |
4681 |
卖出 |
| 09:40:00 |
53.6 |
8 |
4689 |
买入 |
| 09:40:03 |
53.59 |
4 |
4693 |
卖出 |
| 09:40:06 |
53.58 |
3 |
4696 |
卖出 |
| 09:40:09 |
53.54 |
8 |
4704 |
卖出 |
| 09:40:12 |
53.59 |
12 |
4716 |
买入 |
| 09:40:18 |
53.57 |
3 |
4719 |
买入 |
| 09:40:21 |
53.51 |
6 |
4725 |
卖出 |
| 09:40:24 |
53.53 |
9 |
4734 |
买入 |
| 09:40:27 |
53.5 |
18 |
4752 |
卖出 |
| 09:40:30 |
53.5 |
2 |
4754 |
买入 |
| 09:40:33 |
53.46 |
2 |
4756 |
卖出 |
| 09:40:36 |
53.47 |
3 |
4759 |
买入 |
| 09:40:39 |
53.47 |
2 |
4761 |
卖出 |
| 09:40:42 |
53.47 |
1 |
4762 |
卖出 |
| 09:40:45 |
53.45 |
44 |
4806 |
卖出 |
| 09:40:48 |
53.45 |
8 |
4814 |
卖出 |
| 09:40:51 |
53.43 |
9 |
4823 |
卖出 |
| 09:40:54 |
53.44 |
8 |
4831 |
买入 |
| 09:40:57 |
53.33 |
1 |
4832 |
卖出 |
| 09:41:00 |
53.32 |
5 |
4837 |
卖出 |
| 09:41:03 |
53.32 |
1 |
4838 |
卖出 |
| 09:41:06 |
53.3 |
3 |
4841 |
卖出 |
| 09:41:09 |
53.3 |
1 |
4842 |
卖出 |
| 09:41:12 |
53.2 |
34 |
4876 |
卖出 |
| 09:41:15 |
53.29 |
4 |
4880 |
买入 |
| 09:41:18 |
53.3 |
11 |
4891 |
买入 |
| 09:41:21 |
53.17 |
11 |
4902 |
卖出 |
| 09:41:24 |
53.19 |
10 |
4912 |
买入 |
| 09:41:27 |
53.19 |
10 |
4922 |
卖出 |
| 09:41:30 |
53.19 |
8 |
4930 |
卖出 |
| 09:41:33 |
53.19 |
3 |
4933 |
卖出 |
| 09:41:36 |
53.19 |
11 |
4944 |
卖出 |
| 09:41:39 |
53.18 |
8 |
4952 |
卖出 |
| 09:41:42 |
53.1 |
5 |
4957 |
卖出 |
| 09:41:45 |
53.1 |
2 |
4959 |
卖出 |
| 09:41:48 |
53.08 |
10 |
4969 |
卖出 |
| 09:41:51 |
53.1 |
3 |
4972 |
买入 |
| 09:41:54 |
53.18 |
88 |
5060 |
买入 |
| 09:41:57 |
53.2 |
101 |
5161 |
买入 |
| 09:42:00 |
53.21 |
11 |
5172 |
买入 |
| 09:42:03 |
53.28 |
1 |
5173 |
买入 |
| 09:42:06 |
53.2 |
40 |
5213 |
卖出 |
| 09:42:09 |
53.2 |
29 |
5242 |
买入 |
| 09:42:12 |
53.2 |
16 |
5258 |
买入 |
| 09:42:18 |
53.1 |
80 |
5338 |
卖出 |
| 09:42:21 |
53.19 |
9 |
5347 |
卖出 |
| 09:42:24 |
53.19 |
5 |
5352 |
买入 |
| 09:42:27 |
53.17 |
1 |
5353 |
卖出 |
| 09:42:33 |
53.17 |
2 |
5355 |
买入 |
| 09:42:36 |
53.1 |
2 |
5357 |
卖出 |
| 09:42:39 |
53.1 |
5 |
5362 |
卖出 |
| 09:42:45 |
53.1 |
28 |
5390 |
卖出 |
| 09:42:48 |
53.1 |
19 |
5409 |
卖出 |
| 09:42:51 |
53.1 |
1 |
5410 |
卖出 |
| 09:42:54 |
53.1 |
4 |
5414 |
卖出 |
| 09:42:57 |
53.1 |
4 |
5418 |
卖出 |
| 09:43:00 |
53.09 |
8 |
5426 |
卖出 |
| 09:43:03 |
53.1 |
1 |
5427 |
买入 |
| 09:43:09 |
53.17 |
15 |
5442 |
买入 |
| 09:43:12 |
53.2 |
39 |
5481 |
买入 |
| 09:43:15 |
53.13 |
2 |
5483 |
卖出 |
| 09:43:21 |
53.24 |
1 |
5484 |
买入 |
| 09:43:27 |
53.24 |
10 |
5494 |
买入 |
| 09:43:30 |
53.25 |
5 |
5499 |
买入 |
| 09:43:33 |
53.25 |
2 |
5501 |
卖出 |
| 09:43:36 |
53.25 |
7 |
5508 |
买入 |
| 09:43:39 |
53.25 |
2 |
5510 |
买入 |
| 09:43:48 |
53.28 |
4 |
5514 |
买入 |
| 09:43:51 |
53.28 |
20 |
5534 |
买入 |
| 09:43:54 |
53.3 |
28 |
5562 |
买入 |
| 09:43:57 |
53.29 |
12 |
5574 |
卖出 |
| 09:44:03 |
53.3 |
4 |
5578 |
买入 |
| 09:44:06 |
53.3 |
7 |
5585 |
买入 |
| 09:44:09 |
53.3 |
2 |
5587 |
买入 |
| 09:44:12 |
53.35 |
30 |
5617 |
买入 |
| 09:44:15 |
53.3 |
4 |
5621 |
卖出 |
| 09:44:18 |
53.35 |
1 |
5622 |
买入 |