通化金马[000766]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
3.83 |
1141 |
1141 |
集合竞价 |
| 09:18:45 |
4 |
780 |
780 |
集合竞价 |
| 09:18:54 |
4.18 |
280 |
280 |
集合竞价 |
| 09:19:21 |
4.22 |
30 |
30 |
集合竞价 |
| 09:20:36 |
4.23 |
31 |
31 |
集合竞价 |
| 09:21:48 |
4.22 |
80 |
80 |
集合竞价 |
| 09:25:00 |
4.25 |
115 |
195 |
买入 |
| 09:30:00 |
4.23 |
20 |
215 |
卖出 |
| 09:30:03 |
4.22 |
203 |
418 |
卖出 |
| 09:30:06 |
4.22 |
322 |
740 |
买入 |
| 09:30:09 |
4.22 |
220 |
960 |
买入 |
| 09:30:12 |
4.22 |
39 |
999 |
卖出 |
| 09:30:15 |
4.23 |
51 |
1050 |
买入 |
| 09:30:18 |
4.23 |
39 |
1089 |
卖出 |
| 09:30:21 |
4.23 |
108 |
1197 |
买入 |
| 09:30:24 |
4.23 |
77 |
1274 |
买入 |
| 09:30:27 |
4.23 |
41 |
1315 |
买入 |
| 09:30:30 |
4.23 |
76 |
1391 |
买入 |
| 09:30:33 |
4.25 |
118 |
1509 |
买入 |
| 09:30:36 |
4.23 |
14 |
1523 |
卖出 |
| 09:30:39 |
4.23 |
9 |
1532 |
卖出 |
| 09:30:48 |
4.22 |
86 |
1618 |
卖出 |
| 09:30:54 |
4.22 |
20 |
1638 |
卖出 |
| 09:31:03 |
4.21 |
37 |
1675 |
卖出 |
| 09:31:06 |
4.21 |
9 |
1684 |
卖出 |
| 09:31:12 |
4.23 |
144 |
1828 |
买入 |
| 09:31:15 |
4.24 |
415 |
2243 |
买入 |
| 09:31:18 |
4.23 |
88 |
2331 |
卖出 |
| 09:31:21 |
4.23 |
33 |
2364 |
买入 |
| 09:31:24 |
4.23 |
1 |
2365 |
买入 |
| 09:31:27 |
4.22 |
242 |
2607 |
卖出 |
| 09:31:30 |
4.23 |
28 |
2635 |
买入 |
| 09:31:33 |
4.23 |
15 |
2650 |
买入 |
| 09:31:36 |
4.23 |
76 |
2726 |
买入 |
| 09:31:45 |
4.24 |
1 |
2727 |
买入 |
| 09:31:48 |
4.24 |
3 |
2730 |
买入 |
| 09:31:51 |
4.24 |
76 |
2806 |
买入 |
| 09:32:00 |
4.24 |
1 |
2807 |
卖出 |
| 09:32:03 |
4.24 |
26 |
2833 |
卖出 |
| 09:32:06 |
4.25 |
3 |
2836 |
买入 |
| 09:32:09 |
4.26 |
508 |
3344 |
买入 |
| 09:32:12 |
4.26 |
85 |
3429 |
卖出 |
| 09:32:36 |
4.25 |
3 |
3432 |
卖出 |
| 09:32:39 |
4.25 |
5 |
3437 |
卖出 |
| 09:32:42 |
4.25 |
1 |
3438 |
卖出 |
| 09:32:45 |
4.26 |
95 |
3533 |
买入 |
| 09:32:48 |
4.24 |
10 |
3543 |
卖出 |
| 09:32:51 |
4.24 |
81 |
3624 |
卖出 |
| 09:32:54 |
4.23 |
148 |
3772 |
卖出 |
| 09:33:00 |
4.24 |
1 |
3773 |
卖出 |
| 09:33:03 |
4.24 |
7 |
3780 |
卖出 |
| 09:33:06 |
4.25 |
12 |
3792 |
卖出 |
| 09:33:09 |
4.25 |
3 |
3795 |
买入 |
| 09:33:18 |
4.25 |
4 |
3799 |
买入 |
| 09:33:24 |
4.25 |
82 |
3881 |
买入 |
| 09:33:27 |
4.25 |
19 |
3900 |
卖出 |
| 09:33:33 |
4.26 |
20 |
3920 |
买入 |
| 09:33:48 |
4.26 |
1 |
3921 |
买入 |
| 09:33:51 |
4.26 |
1 |
3922 |
买入 |
| 09:34:00 |
4.25 |
6 |
3928 |
卖出 |
| 09:34:06 |
4.26 |
2 |
3930 |
买入 |
| 09:34:09 |
4.25 |
10 |
3940 |
买入 |
| 09:34:12 |
4.25 |
10 |
3950 |
买入 |
| 09:34:18 |
4.25 |
1 |
3951 |
卖出 |
| 09:34:24 |
4.26 |
11 |
3962 |
买入 |
| 09:34:30 |
4.25 |
5 |
3967 |
卖出 |
| 09:34:39 |
4.25 |
1 |
3968 |
卖出 |
| 09:34:45 |
4.25 |
104 |
4072 |
卖出 |
| 09:34:51 |
4.24 |
1 |
4073 |
卖出 |
| 09:35:03 |
4.26 |
7 |
4080 |
买入 |
| 09:35:27 |
4.26 |
1 |
4081 |
买入 |
| 09:35:33 |
4.24 |
16 |
4097 |
卖出 |
| 09:35:36 |
4.24 |
13 |
4110 |
卖出 |
| 09:35:39 |
4.24 |
1 |
4111 |
卖出 |
| 09:35:57 |
4.25 |
10 |
4121 |
买入 |
| 09:36:00 |
4.25 |
80 |
4201 |
买入 |
| 09:36:06 |
4.26 |
17 |
4218 |
买入 |
| 09:36:09 |
4.26 |
10 |
4228 |
买入 |
| 09:36:12 |
4.26 |
19 |
4247 |
买入 |
| 09:36:15 |
4.26 |
372 |
4619 |
买入 |
| 09:36:18 |
4.26 |
17 |
4636 |
买入 |
| 09:36:21 |
4.26 |
33 |
4669 |
卖出 |
| 09:36:24 |
4.26 |
2 |
4671 |
卖出 |
| 09:36:48 |
4.27 |
50 |
4721 |
买入 |
| 09:36:51 |
4.27 |
295 |
5016 |
买入 |
| 09:36:54 |
4.27 |
33 |
5049 |
买入 |
| 09:36:57 |
4.27 |
206 |
5255 |
买入 |
| 09:37:03 |
4.26 |
1 |
5256 |
卖出 |
| 09:37:09 |
4.27 |
1 |
5257 |
买入 |
| 09:37:12 |
4.27 |
2 |
5259 |
买入 |
| 09:37:15 |
4.27 |
5 |
5264 |
买入 |
| 09:37:30 |
4.28 |
12 |
5276 |
买入 |
| 09:37:36 |
4.28 |
362 |
5638 |
买入 |
| 09:37:39 |
4.28 |
1 |
5639 |
买入 |
| 09:37:51 |
4.27 |
10 |
5649 |
买入 |
| 09:38:03 |
4.27 |
2 |
5651 |
买入 |
| 09:38:06 |
4.27 |
41 |
5692 |
买入 |
| 09:38:12 |
4.27 |
26 |
5718 |
买入 |
| 09:38:24 |
4.27 |
26 |
5744 |
买入 |
| 09:38:27 |
4.27 |
3 |
5747 |
买入 |
| 09:38:42 |
4.27 |
5 |
5752 |
买入 |
| 09:38:54 |
4.27 |
10 |
5762 |
买入 |
| 09:38:57 |
4.27 |
9 |
5771 |
买入 |
| 09:39:03 |
4.26 |
305 |
6076 |
卖出 |
| 09:39:06 |
4.26 |
42 |
6118 |
卖出 |
| 09:39:09 |
4.26 |
36 |
6154 |
买入 |
| 09:39:12 |
4.26 |
6 |
6160 |
买入 |
| 09:39:15 |
4.26 |
12 |
6172 |
买入 |
| 09:39:18 |
4.25 |
2 |
6174 |
卖出 |
| 09:39:27 |
4.26 |
33 |
6207 |
买入 |
| 09:39:30 |
4.26 |
4 |
6211 |
买入 |
| 09:39:33 |
4.26 |
29 |
6240 |
买入 |
| 09:39:36 |
4.26 |
7 |
6247 |
卖出 |
| 09:39:39 |
4.26 |
1 |
6248 |
买入 |
| 09:39:48 |
4.26 |
5 |
6253 |
买入 |
| 09:39:54 |
4.26 |
5 |
6258 |
买入 |
| 09:39:57 |
4.26 |
2 |
6260 |
卖出 |
| 09:40:03 |
4.26 |
38 |
6298 |
卖出 |
| 09:40:06 |
4.26 |
15 |
6313 |
买入 |
| 09:40:15 |
4.26 |
1 |
6314 |
卖出 |
| 09:40:18 |
4.27 |
1 |
6315 |
买入 |
| 09:40:30 |
4.27 |
2 |
6317 |
买入 |
| 09:40:39 |
4.27 |
141 |
6458 |
买入 |
| 09:40:45 |
4.27 |
100 |
6558 |
买入 |
| 09:40:48 |
4.26 |
5 |
6563 |
卖出 |
| 09:40:54 |
4.27 |
310 |
6873 |
买入 |
| 09:40:57 |
4.26 |
95 |
6968 |
买入 |
| 09:41:00 |
4.26 |
12 |
6980 |
买入 |
| 09:41:03 |
4.26 |
43 |
7023 |
买入 |
| 09:41:06 |
4.26 |
2 |
7025 |
买入 |
| 09:41:12 |
4.26 |
2 |
7027 |
买入 |
| 09:41:36 |
4.26 |
30 |
7057 |
买入 |
| 09:41:51 |
4.25 |
50 |
7107 |
卖出 |
| 09:41:54 |
4.26 |
5 |
7112 |
买入 |
| 09:41:57 |
4.26 |
12 |
7124 |
买入 |
| 09:42:09 |
4.25 |
1258 |
8382 |
卖出 |
| 09:42:12 |
4.24 |
36 |
8418 |
卖出 |
| 09:42:15 |
4.24 |
7 |
8425 |
卖出 |
| 09:42:18 |
4.25 |
3 |
8428 |
买入 |
| 09:42:21 |
4.24 |
101 |
8529 |
卖出 |
| 09:42:24 |
4.25 |
36 |
8565 |
买入 |
| 09:42:36 |
4.24 |
12 |
8577 |
卖出 |
| 09:42:42 |
4.25 |
10 |
8587 |
买入 |
| 09:43:00 |
4.24 |
301 |
8888 |
卖出 |
| 09:43:09 |
4.24 |
73 |
8961 |
卖出 |
| 09:43:12 |
4.24 |
3 |
8964 |
卖出 |
| 09:43:15 |
4.25 |
2 |
8966 |
买入 |
| 09:43:18 |
4.24 |
8 |
8974 |
买入 |
| 09:43:36 |
4.24 |
122 |
9096 |
买入 |
| 09:43:39 |
4.24 |
30 |
9126 |
卖出 |
| 09:43:42 |
4.23 |
139 |
9265 |
卖出 |
| 09:44:00 |
4.23 |
58 |
9323 |
卖出 |
| 09:44:09 |
4.23 |
229 |
9552 |
卖出 |
| 09:44:12 |
4.23 |
7 |
9559 |
卖出 |
| 09:44:15 |
4.23 |
3 |
9562 |
卖出 |
| 09:44:18 |
4.23 |
12 |
9574 |
卖出 |
| 09:44:21 |
4.23 |
15 |
9589 |
卖出 |
| 09:44:27 |
4.23 |
5 |
9594 |
卖出 |
| 09:44:39 |
4.24 |
2 |
9596 |
买入 |
| 09:44:51 |
4.24 |
69 |
9665 |
买入 |
| 09:45:06 |
4.24 |
16 |
9681 |
卖出 |
| 09:45:24 |
4.24 |
101 |
9782 |
卖出 |
| 09:45:27 |
4.24 |
1 |
9783 |
卖出 |
| 09:45:33 |
4.24 |
140 |
9923 |
卖出 |
| 09:45:36 |
4.24 |
25 |
9948 |
卖出 |
| 09:45:39 |
4.24 |
35 |
9983 |
卖出 |
| 09:45:42 |
4.24 |
31 |
10014 |
卖出 |
| 09:46:00 |
4.24 |
1 |
10015 |
卖出 |
| 09:46:03 |
4.24 |
1 |
10016 |
卖出 |
| 09:46:06 |
4.24 |
3 |
10019 |
卖出 |
| 09:46:09 |
4.25 |
47 |
10066 |
买入 |
| 09:46:12 |
4.24 |
129 |
10195 |
卖出 |
| 09:46:18 |
4.25 |
27 |
10222 |
买入 |
| 09:46:21 |
4.24 |
40 |
10262 |
买入 |
| 09:46:30 |
4.24 |
139 |
10401 |
卖出 |
| 09:46:33 |
4.24 |
88 |
10489 |
买入 |
| 09:46:45 |
4.24 |
70 |
10559 |
卖出 |
| 09:46:54 |
4.25 |
6 |
10565 |
买入 |
| 09:47:06 |
4.25 |
596 |
11161 |
买入 |
| 09:47:09 |
4.26 |
2 |
11163 |
买入 |
| 09:47:12 |
4.25 |
23 |
11186 |
卖出 |
| 09:47:15 |
4.26 |
31 |
11217 |
买入 |
| 09:47:18 |
4.26 |
99 |
11316 |
买入 |
| 09:47:21 |
4.26 |
1 |
11317 |
卖出 |
| 09:47:24 |
4.26 |
2 |
11319 |
卖出 |
| 09:47:27 |
4.26 |
13 |
11332 |
卖出 |
| 09:47:36 |
4.26 |
20 |
11352 |
卖出 |
| 09:47:45 |
4.28 |
289 |
11641 |
买入 |
| 09:47:48 |
4.28 |
308 |
11949 |
买入 |
| 09:47:54 |
4.29 |
80 |
12029 |
买入 |
| 09:48:00 |
4.28 |
7 |
12036 |
卖出 |
| 09:48:03 |
4.28 |
68 |
12104 |
买入 |
| 09:48:09 |
4.29 |
3 |
12107 |
买入 |
| 09:48:12 |
4.29 |
2 |
12109 |
买入 |
| 09:48:15 |
4.28 |
9 |
12118 |
卖出 |
| 09:48:18 |
4.27 |
38 |
12156 |
卖出 |
| 09:48:21 |
4.28 |
20 |
12176 |
买入 |
| 09:48:30 |
4.29 |
125 |
12301 |
买入 |
| 09:48:33 |
4.29 |
124 |
12425 |
卖出 |
| 09:48:36 |
4.29 |
1 |
12426 |
卖出 |
| 09:48:51 |
4.29 |
1 |
12427 |
卖出 |
| 09:48:54 |
4.29 |
10 |
12437 |
卖出 |
| 09:48:57 |
4.29 |
11 |
12448 |
卖出 |
| 09:49:00 |
4.29 |
1780 |
14228 |
卖出 |
| 09:49:03 |
4.27 |
3 |
14231 |
卖出 |
| 09:49:09 |
4.28 |
4 |
14235 |
买入 |
| 09:49:12 |
4.28 |
9 |
14244 |
买入 |
| 09:49:15 |
4.28 |
12 |
14256 |
买入 |
| 09:49:18 |
4.28 |
4 |
14260 |
买入 |
| 09:49:21 |
4.28 |
7 |
14267 |
买入 |
| 09:49:27 |
4.28 |
8 |
14275 |
买入 |
| 09:49:36 |
4.28 |
255 |
14530 |
买入 |
| 09:49:42 |
4.28 |
27 |
14557 |
卖出 |
| 09:49:45 |
4.28 |
2 |
14559 |
卖出 |
| 09:49:48 |
4.29 |
5 |
14564 |
买入 |
| 09:50:00 |
4.29 |
111 |
14675 |
买入 |
| 09:50:03 |
4.29 |
40 |
14715 |
买入 |
| 09:50:06 |
4.29 |
4 |
14719 |
买入 |
| 09:50:09 |
4.28 |
251 |
14970 |
卖出 |
| 09:50:12 |
4.29 |
11 |
14981 |
买入 |
| 09:50:18 |
4.29 |
2 |
14983 |
买入 |
| 09:50:21 |
4.29 |
30 |
15013 |
买入 |
| 09:50:24 |
4.28 |
78 |
15091 |
卖出 |
| 09:50:30 |
4.29 |
5 |
15096 |
买入 |
| 09:50:33 |
4.29 |
33 |
15129 |
买入 |
| 09:50:36 |
4.29 |
30 |
15159 |
买入 |
| 09:50:39 |
4.29 |
69 |
15228 |
买入 |
| 09:50:42 |
4.29 |
2 |
15230 |
买入 |
| 09:50:57 |
4.29 |
15 |
15245 |
买入 |
| 09:51:06 |
4.28 |
5 |
15250 |
卖出 |
| 09:51:09 |
4.29 |
104 |
15354 |
买入 |
| 09:51:12 |
4.29 |
6 |
15360 |
买入 |
| 09:51:15 |
4.29 |
49 |
15409 |
买入 |
| 09:51:18 |
4.29 |
2 |
15411 |
卖出 |
| 09:51:24 |
4.29 |
3 |
15414 |
卖出 |
| 09:51:27 |
4.3 |
8 |
15422 |
买入 |
| 09:51:33 |
4.29 |
17 |
15439 |
卖出 |
| 09:51:36 |
4.29 |
23 |
15462 |
买入 |
| 09:51:39 |
4.29 |
5 |
15467 |
卖出 |
| 09:51:45 |
4.3 |
179 |
15646 |
买入 |
| 09:51:51 |
4.29 |
7 |
15653 |
卖出 |
| 09:52:06 |
4.29 |
1 |
15654 |
卖出 |
| 09:52:09 |
4.29 |
1 |
15655 |
卖出 |
| 09:52:33 |
4.3 |
10 |
15665 |
买入 |
| 09:52:54 |
4.3 |
9 |
15674 |
买入 |
| 09:52:57 |
4.3 |
42 |
15716 |
买入 |
| 09:53:18 |
4.3 |
52 |
15768 |
买入 |
| 09:53:21 |
4.3 |
2 |
15770 |
买入 |
| 09:53:24 |
4.29 |
4 |
15774 |
卖出 |
| 09:53:33 |
4.29 |
2 |
15776 |
卖出 |
| 09:53:39 |
4.29 |
6 |
15782 |
卖出 |
| 09:53:48 |
4.3 |
29 |
15811 |
买入 |
| 09:53:51 |
4.3 |
14 |
15825 |
买入 |
| 09:53:54 |
4.3 |
1 |
15826 |
买入 |
| 09:53:57 |
4.3 |
5 |
15831 |
买入 |
| 09:54:00 |
4.3 |
37 |
15868 |
买入 |
| 09:54:03 |
4.3 |
2 |
15870 |
买入 |
| 09:54:06 |
4.3 |
66 |
15936 |
买入 |
| 09:54:09 |
4.3 |
4 |
15940 |
买入 |
| 09:54:12 |
4.3 |
3 |
15943 |
买入 |
| 09:54:18 |
4.29 |
20 |
15963 |
卖出 |
| 09:54:27 |
4.3 |
8 |
15971 |
买入 |
| 09:54:36 |
4.3 |
6 |
15977 |
买入 |
| 09:54:51 |
4.3 |
31 |
16008 |
买入 |
| 09:54:54 |
4.3 |
7 |
16015 |
买入 |
| 09:55:06 |
4.3 |
4 |
16019 |
买入 |
| 09:55:09 |
4.3 |
1 |
16020 |
买入 |
| 09:55:12 |
4.3 |
2 |
16022 |
买入 |
| 09:55:15 |
4.29 |
4 |
16026 |
卖出 |
| 09:55:18 |
4.29 |
2 |
16028 |
卖出 |
| 09:55:24 |
4.3 |
20 |
16048 |
买入 |
| 09:55:33 |
4.3 |
31 |
16079 |
买入 |
| 09:55:39 |
4.3 |
2 |
16081 |
买入 |
| 09:55:45 |
4.3 |
11 |
16092 |
买入 |
| 09:55:48 |
4.3 |
12 |
16104 |
买入 |
| 09:55:51 |
4.3 |
759 |
16863 |
买入 |
| 09:55:54 |
4.3 |
1 |
16864 |
卖出 |
| 09:56:00 |
4.3 |
10 |
16874 |
卖出 |
| 09:56:18 |
4.31 |
9 |
16883 |
买入 |
| 09:56:33 |
4.31 |
322 |
17205 |
买入 |
| 09:56:42 |
4.32 |
1 |
17206 |
买入 |
| 09:56:48 |
4.32 |
11 |
17217 |
买入 |
| 09:56:51 |
4.32 |
8 |
17225 |
买入 |
| 09:56:57 |
4.32 |
9 |
17234 |
买入 |
| 09:57:06 |
4.33 |
561 |
17795 |
买入 |
| 09:57:09 |
4.32 |
5 |
17800 |
买入 |
| 09:57:12 |
4.32 |
100 |
17900 |
买入 |
| 09:57:15 |
4.32 |
240 |
18140 |
买入 |
| 09:57:18 |
4.32 |
662 |
18802 |
卖出 |
| 09:57:21 |
4.31 |
18 |
18820 |
卖出 |
| 09:57:24 |
4.32 |
1 |
18821 |
买入 |
| 09:57:27 |
4.32 |
17 |
18838 |
买入 |
| 09:57:30 |
4.31 |
152 |
18990 |
卖出 |
| 09:57:33 |
4.31 |
4 |
18994 |
卖出 |
| 09:57:36 |
4.31 |
8 |
19002 |
卖出 |
| 09:57:39 |
4.31 |
8 |
19010 |
卖出 |
| 09:57:42 |
4.32 |
35 |
19045 |
买入 |
| 09:57:45 |
4.33 |
509 |
19554 |
买入 |
| 09:57:48 |
4.33 |
17 |
19571 |
买入 |
| 09:57:51 |
4.33 |
4 |
19575 |
买入 |