万马股份[002276]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.66 |
19 |
19 |
集合竞价 |
| 09:16:48 |
7.61 |
167 |
167 |
集合竞价 |
| 09:17:33 |
7.49 |
1146 |
1146 |
集合竞价 |
| 09:17:42 |
7.5 |
1146 |
1146 |
集合竞价 |
| 09:19:12 |
7.51 |
995 |
995 |
集合竞价 |
| 09:19:48 |
7.66 |
25 |
25 |
集合竞价 |
| 09:20:27 |
7.65 |
53 |
53 |
集合竞价 |
| 09:23:00 |
7.66 |
144 |
144 |
集合竞价 |
| 09:23:27 |
7.65 |
226 |
226 |
集合竞价 |
| 09:24:03 |
7.62 |
389 |
389 |
集合竞价 |
| 09:24:12 |
7.61 |
471 |
471 |
集合竞价 |
| 09:24:57 |
7.52 |
1115 |
1115 |
集合竞价 |
| 09:25:00 |
7.59 |
1327 |
2442 |
卖出 |
| 09:30:00 |
7.59 |
261 |
2703 |
卖出 |
| 09:30:03 |
7.58 |
888 |
3591 |
卖出 |
| 09:30:06 |
7.6 |
385 |
3976 |
买入 |
| 09:30:09 |
7.61 |
991 |
4967 |
买入 |
| 09:30:12 |
7.66 |
47 |
5014 |
买入 |
| 09:30:15 |
7.76 |
533 |
5547 |
买入 |
| 09:30:18 |
7.75 |
142 |
5689 |
卖出 |
| 09:30:21 |
7.74 |
243 |
5932 |
卖出 |
| 09:30:24 |
7.74 |
122 |
6054 |
买入 |
| 09:30:27 |
7.73 |
171 |
6225 |
卖出 |
| 09:30:30 |
7.71 |
71 |
6296 |
卖出 |
| 09:30:33 |
7.7 |
90 |
6386 |
卖出 |
| 09:30:36 |
7.69 |
59 |
6445 |
卖出 |
| 09:30:39 |
7.68 |
76 |
6521 |
买入 |
| 09:30:42 |
7.69 |
57 |
6578 |
买入 |
| 09:30:45 |
7.69 |
89 |
6667 |
买入 |
| 09:30:48 |
7.68 |
217 |
6884 |
卖出 |
| 09:30:51 |
7.68 |
223 |
7107 |
买入 |
| 09:30:54 |
7.66 |
27 |
7134 |
卖出 |
| 09:30:57 |
7.67 |
57 |
7191 |
买入 |
| 09:31:00 |
7.67 |
31 |
7222 |
卖出 |
| 09:31:03 |
7.66 |
71 |
7293 |
卖出 |
| 09:31:06 |
7.66 |
59 |
7352 |
卖出 |
| 09:31:09 |
7.66 |
76 |
7428 |
买入 |
| 09:31:12 |
7.66 |
204 |
7632 |
买入 |
| 09:31:15 |
7.65 |
190 |
7822 |
卖出 |
| 09:31:18 |
7.67 |
366 |
8188 |
买入 |
| 09:31:21 |
7.66 |
114 |
8302 |
卖出 |
| 09:31:24 |
7.65 |
701 |
9003 |
卖出 |
| 09:31:27 |
7.65 |
107 |
9110 |
买入 |
| 09:31:30 |
7.64 |
97 |
9207 |
卖出 |
| 09:31:33 |
7.65 |
123 |
9330 |
买入 |
| 09:31:36 |
7.65 |
307 |
9637 |
买入 |
| 09:31:39 |
7.67 |
76 |
9713 |
买入 |
| 09:31:42 |
7.65 |
108 |
9821 |
买入 |
| 09:31:45 |
7.65 |
99 |
9920 |
卖出 |
| 09:31:48 |
7.65 |
14 |
9934 |
买入 |
| 09:31:51 |
7.66 |
17 |
9951 |
买入 |
| 09:31:54 |
7.65 |
19 |
9970 |
卖出 |
| 09:31:57 |
7.65 |
23 |
9993 |
买入 |
| 09:32:00 |
7.64 |
2 |
9995 |
卖出 |
| 09:32:03 |
7.64 |
38 |
10033 |
卖出 |
| 09:32:06 |
7.65 |
32 |
10065 |
买入 |
| 09:32:09 |
7.64 |
184 |
10249 |
卖出 |
| 09:32:12 |
7.64 |
189 |
10438 |
卖出 |
| 09:32:15 |
7.66 |
30 |
10468 |
买入 |
| 09:32:18 |
7.65 |
4 |
10472 |
卖出 |
| 09:32:21 |
7.65 |
11 |
10483 |
卖出 |
| 09:32:24 |
7.65 |
9 |
10492 |
卖出 |
| 09:32:27 |
7.65 |
36 |
10528 |
卖出 |
| 09:32:30 |
7.66 |
9 |
10537 |
买入 |
| 09:32:33 |
7.66 |
52 |
10589 |
买入 |
| 09:32:36 |
7.65 |
30 |
10619 |
卖出 |
| 09:32:39 |
7.65 |
3 |
10622 |
卖出 |
| 09:32:42 |
7.66 |
74 |
10696 |
买入 |
| 09:32:45 |
7.66 |
73 |
10769 |
买入 |
| 09:32:48 |
7.67 |
18 |
10787 |
买入 |
| 09:32:51 |
7.67 |
12 |
10799 |
买入 |
| 09:32:54 |
7.67 |
19 |
10818 |
买入 |
| 09:32:57 |
7.67 |
16 |
10834 |
买入 |
| 09:33:03 |
7.67 |
107 |
10941 |
买入 |
| 09:33:06 |
7.68 |
195 |
11136 |
买入 |
| 09:33:09 |
7.68 |
47 |
11183 |
买入 |
| 09:33:12 |
7.67 |
162 |
11345 |
卖出 |
| 09:33:15 |
7.68 |
2 |
11347 |
买入 |
| 09:33:18 |
7.68 |
10 |
11357 |
买入 |
| 09:33:24 |
7.68 |
1 |
11358 |
买入 |
| 09:33:27 |
7.68 |
36 |
11394 |
买入 |
| 09:33:30 |
7.68 |
111 |
11505 |
买入 |
| 09:33:33 |
7.69 |
48 |
11553 |
买入 |
| 09:33:36 |
7.69 |
374 |
11927 |
买入 |
| 09:33:39 |
7.7 |
29 |
11956 |
买入 |
| 09:33:42 |
7.68 |
349 |
12305 |
卖出 |
| 09:33:45 |
7.7 |
143 |
12448 |
买入 |
| 09:33:48 |
7.69 |
40 |
12488 |
买入 |
| 09:33:51 |
7.68 |
54 |
12542 |
卖出 |
| 09:33:54 |
7.68 |
403 |
12945 |
卖出 |
| 09:33:57 |
7.69 |
760 |
13705 |
买入 |
| 09:34:00 |
7.69 |
40 |
13745 |
买入 |
| 09:34:03 |
7.69 |
157 |
13902 |
买入 |
| 09:34:06 |
7.69 |
1 |
13903 |
买入 |
| 09:34:09 |
7.68 |
112 |
14015 |
卖出 |
| 09:34:12 |
7.68 |
119 |
14134 |
卖出 |
| 09:34:15 |
7.69 |
32 |
14166 |
买入 |
| 09:34:18 |
7.67 |
1 |
14167 |
卖出 |
| 09:34:21 |
7.68 |
17 |
14184 |
买入 |
| 09:34:24 |
7.67 |
21 |
14205 |
卖出 |
| 09:34:27 |
7.66 |
287 |
14492 |
卖出 |
| 09:34:30 |
7.67 |
33 |
14525 |
买入 |
| 09:34:33 |
7.66 |
10 |
14535 |
卖出 |
| 09:34:36 |
7.66 |
117 |
14652 |
卖出 |
| 09:34:39 |
7.66 |
5 |
14657 |
买入 |
| 09:34:42 |
7.65 |
8 |
14665 |
卖出 |
| 09:34:48 |
7.65 |
114 |
14779 |
卖出 |
| 09:34:51 |
7.67 |
17 |
14796 |
买入 |
| 09:34:57 |
7.66 |
7 |
14803 |
卖出 |
| 09:35:00 |
7.66 |
9 |
14812 |
卖出 |
| 09:35:03 |
7.65 |
57 |
14869 |
卖出 |
| 09:35:06 |
7.64 |
220 |
15089 |
卖出 |
| 09:35:09 |
7.65 |
27 |
15116 |
买入 |
| 09:35:12 |
7.65 |
7 |
15123 |
买入 |
| 09:35:15 |
7.65 |
12 |
15135 |
买入 |
| 09:35:18 |
7.65 |
87 |
15222 |
买入 |
| 09:35:21 |
7.67 |
71 |
15293 |
买入 |
| 09:35:24 |
7.64 |
92 |
15385 |
卖出 |
| 09:35:27 |
7.66 |
1 |
15386 |
买入 |
| 09:35:30 |
7.67 |
11 |
15397 |
买入 |
| 09:35:33 |
7.66 |
1 |
15398 |
卖出 |
| 09:35:39 |
7.65 |
31 |
15429 |
卖出 |
| 09:35:42 |
7.66 |
228 |
15657 |
买入 |
| 09:35:45 |
7.66 |
34 |
15691 |
买入 |
| 09:35:48 |
7.65 |
3 |
15694 |
卖出 |
| 09:35:51 |
7.65 |
24 |
15718 |
卖出 |
| 09:35:54 |
7.65 |
4 |
15722 |
卖出 |
| 09:35:57 |
7.65 |
3 |
15725 |
卖出 |
| 09:36:00 |
7.66 |
3 |
15728 |
买入 |
| 09:36:03 |
7.66 |
9 |
15737 |
买入 |
| 09:36:06 |
7.66 |
16 |
15753 |
买入 |
| 09:36:09 |
7.66 |
8 |
15761 |
卖出 |
| 09:36:12 |
7.67 |
13 |
15774 |
买入 |
| 09:36:18 |
7.65 |
62 |
15836 |
卖出 |
| 09:36:21 |
7.65 |
19 |
15855 |
卖出 |
| 09:36:33 |
7.66 |
21 |
15876 |
买入 |
| 09:36:36 |
7.67 |
18 |
15894 |
买入 |
| 09:36:42 |
7.66 |
2 |
15896 |
卖出 |
| 09:36:45 |
7.67 |
9 |
15905 |
买入 |
| 09:36:48 |
7.66 |
9 |
15914 |
卖出 |
| 09:36:51 |
7.66 |
23 |
15937 |
卖出 |
| 09:36:54 |
7.67 |
16 |
15953 |
买入 |
| 09:36:57 |
7.66 |
15 |
15968 |
卖出 |
| 09:37:00 |
7.66 |
219 |
16187 |
买入 |
| 09:37:03 |
7.66 |
36 |
16223 |
卖出 |
| 09:37:06 |
7.65 |
2 |
16225 |
卖出 |
| 09:37:09 |
7.66 |
30 |
16255 |
买入 |
| 09:37:12 |
7.66 |
48 |
16303 |
买入 |
| 09:37:15 |
7.67 |
62 |
16365 |
买入 |
| 09:37:18 |
7.67 |
11 |
16376 |
买入 |
| 09:37:21 |
7.67 |
31 |
16407 |
买入 |
| 09:37:24 |
7.66 |
2 |
16409 |
卖出 |
| 09:37:27 |
7.66 |
3 |
16412 |
卖出 |
| 09:37:30 |
7.66 |
37 |
16449 |
卖出 |
| 09:37:33 |
7.66 |
19 |
16468 |
卖出 |
| 09:37:36 |
7.67 |
39 |
16507 |
买入 |
| 09:37:39 |
7.63 |
873 |
17380 |
卖出 |
| 09:37:42 |
7.67 |
226 |
17606 |
买入 |
| 09:37:45 |
7.67 |
48 |
17654 |
买入 |
| 09:37:48 |
7.66 |
8 |
17662 |
卖出 |
| 09:37:51 |
7.66 |
30 |
17692 |
买入 |
| 09:37:54 |
7.66 |
30 |
17722 |
买入 |
| 09:37:57 |
7.64 |
236 |
17958 |
卖出 |
| 09:38:00 |
7.65 |
49 |
18007 |
买入 |
| 09:38:03 |
7.65 |
9 |
18016 |
买入 |
| 09:38:06 |
7.64 |
1 |
18017 |
卖出 |
| 09:38:12 |
7.64 |
3 |
18020 |
卖出 |
| 09:38:15 |
7.65 |
61 |
18081 |
买入 |
| 09:38:18 |
7.65 |
98 |
18179 |
买入 |
| 09:38:21 |
7.65 |
9 |
18188 |
买入 |
| 09:38:24 |
7.65 |
4 |
18192 |
买入 |
| 09:38:27 |
7.65 |
9 |
18201 |
买入 |
| 09:38:33 |
7.65 |
58 |
18259 |
买入 |
| 09:38:36 |
7.65 |
13 |
18272 |
卖出 |
| 09:38:51 |
7.66 |
1 |
18273 |
买入 |
| 09:38:54 |
7.65 |
1 |
18274 |
卖出 |
| 09:39:03 |
7.65 |
34 |
18308 |
卖出 |
| 09:39:06 |
7.65 |
55 |
18363 |
卖出 |
| 09:39:09 |
7.65 |
16 |
18379 |
卖出 |
| 09:39:12 |
7.66 |
21 |
18400 |
买入 |
| 09:39:15 |
7.65 |
4 |
18404 |
卖出 |
| 09:39:18 |
7.66 |
1 |
18405 |
买入 |
| 09:39:21 |
7.66 |
12 |
18417 |
买入 |
| 09:39:27 |
7.66 |
20 |
18437 |
买入 |
| 09:39:30 |
7.65 |
20 |
18457 |
卖出 |
| 09:39:39 |
7.66 |
94 |
18551 |
买入 |
| 09:39:42 |
7.66 |
14 |
18565 |
买入 |
| 09:39:48 |
7.65 |
85 |
18650 |
卖出 |
| 09:39:51 |
7.65 |
247 |
18897 |
卖出 |
| 09:39:54 |
7.65 |
10 |
18907 |
卖出 |
| 09:39:57 |
7.65 |
2 |
18909 |
卖出 |
| 09:40:03 |
7.65 |
29 |
18938 |
卖出 |
| 09:40:06 |
7.66 |
27 |
18965 |
买入 |
| 09:40:09 |
7.64 |
129 |
19094 |
卖出 |
| 09:40:12 |
7.64 |
2 |
19096 |
卖出 |
| 09:40:15 |
7.66 |
76 |
19172 |
买入 |
| 09:40:18 |
7.66 |
37 |
19209 |
买入 |
| 09:40:21 |
7.67 |
2 |
19211 |
买入 |
| 09:40:24 |
7.66 |
110 |
19321 |
卖出 |
| 09:40:27 |
7.66 |
31 |
19352 |
卖出 |
| 09:40:36 |
7.65 |
50 |
19402 |
卖出 |
| 09:40:39 |
7.66 |
128 |
19530 |
买入 |
| 09:40:42 |
7.66 |
108 |
19638 |
买入 |
| 09:40:45 |
7.65 |
1 |
19639 |
卖出 |
| 09:41:00 |
7.65 |
10 |
19649 |
卖出 |
| 09:41:03 |
7.65 |
92 |
19741 |
卖出 |
| 09:41:06 |
7.65 |
12 |
19753 |
买入 |
| 09:41:09 |
7.64 |
8 |
19761 |
卖出 |
| 09:41:12 |
7.65 |
10 |
19771 |
买入 |
| 09:41:18 |
7.65 |
31 |
19802 |
买入 |
| 09:41:21 |
7.65 |
15 |
19817 |
卖出 |
| 09:41:24 |
7.65 |
106 |
19923 |
卖出 |
| 09:41:27 |
7.65 |
114 |
20037 |
卖出 |
| 09:41:30 |
7.64 |
8 |
20045 |
卖出 |
| 09:41:33 |
7.65 |
10 |
20055 |
买入 |
| 09:41:36 |
7.64 |
32 |
20087 |
卖出 |
| 09:41:39 |
7.64 |
48 |
20135 |
卖出 |
| 09:41:42 |
7.65 |
3 |
20138 |
买入 |
| 09:41:45 |
7.65 |
1 |
20139 |
买入 |
| 09:41:48 |
7.64 |
446 |
20585 |
卖出 |
| 09:41:51 |
7.65 |
5 |
20590 |
买入 |
| 09:41:57 |
7.64 |
119 |
20709 |
卖出 |
| 09:42:00 |
7.64 |
49 |
20758 |
卖出 |
| 09:42:03 |
7.63 |
116 |
20874 |
卖出 |
| 09:42:06 |
7.65 |
3 |
20877 |
买入 |
| 09:42:09 |
7.63 |
37 |
20914 |
卖出 |
| 09:42:12 |
7.63 |
100 |
21014 |
卖出 |
| 09:42:18 |
7.64 |
22 |
21036 |
买入 |
| 09:42:21 |
7.64 |
6 |
21042 |
卖出 |
| 09:42:24 |
7.64 |
14 |
21056 |
卖出 |
| 09:42:27 |
7.64 |
15 |
21071 |
卖出 |
| 09:42:30 |
7.64 |
37 |
21108 |
卖出 |
| 09:42:33 |
7.64 |
10 |
21118 |
卖出 |
| 09:42:36 |
7.64 |
8 |
21126 |
卖出 |
| 09:42:45 |
7.63 |
22 |
21148 |
卖出 |
| 09:42:48 |
7.63 |
720 |
21868 |
卖出 |
| 09:42:51 |
7.64 |
8 |
21876 |
买入 |
| 09:42:54 |
7.62 |
50 |
21926 |
卖出 |
| 09:43:03 |
7.64 |
2 |
21928 |
买入 |
| 09:43:06 |
7.65 |
61 |
21989 |
买入 |
| 09:43:09 |
7.64 |
829 |
22818 |
卖出 |
| 09:43:12 |
7.64 |
22 |
22840 |
买入 |
| 09:43:15 |
7.64 |
65 |
22905 |
买入 |
| 09:43:18 |
7.64 |
15 |
22920 |
买入 |
| 09:43:21 |
7.64 |
2 |
22922 |
买入 |
| 09:43:27 |
7.63 |
19 |
22941 |
卖出 |
| 09:43:30 |
7.63 |
32 |
22973 |
卖出 |
| 09:43:33 |
7.63 |
12 |
22985 |
卖出 |
| 09:43:39 |
7.63 |
9 |
22994 |
卖出 |
| 09:43:42 |
7.64 |
5 |
22999 |
买入 |
| 09:43:45 |
7.64 |
1 |
23000 |
买入 |
| 09:43:48 |
7.64 |
1 |
23001 |
卖出 |
| 09:43:51 |
7.64 |
8 |
23009 |
卖出 |
| 09:43:57 |
7.64 |
35 |
23044 |
卖出 |
| 09:44:00 |
7.65 |
3 |
23047 |
买入 |
| 09:44:03 |
7.65 |
3 |
23050 |
买入 |
| 09:44:09 |
7.64 |
1 |
23051 |
卖出 |
| 09:44:12 |
7.64 |
2 |
23053 |
卖出 |
| 09:44:15 |
7.63 |
191 |
23244 |
卖出 |
| 09:44:18 |
7.63 |
1 |
23245 |
卖出 |
| 09:44:21 |
7.65 |
24 |
23269 |
买入 |
| 09:44:27 |
7.64 |
4 |
23273 |
卖出 |
| 09:44:33 |
7.65 |
10 |
23283 |
买入 |
| 09:44:36 |
7.65 |
67 |
23350 |
买入 |
| 09:44:39 |
7.65 |
20 |
23370 |
买入 |
| 09:44:48 |
7.65 |
3 |
23373 |
买入 |
| 09:44:54 |
7.65 |
8 |
23381 |
买入 |
| 09:44:57 |
7.65 |
15 |
23396 |
买入 |
| 09:45:00 |
7.65 |
6 |
23402 |
买入 |
| 09:45:03 |
7.65 |
12 |
23414 |
卖出 |
| 09:45:06 |
7.64 |
4 |
23418 |
卖出 |
| 09:45:09 |
7.64 |
1 |
23419 |
卖出 |
| 09:45:15 |
7.64 |
2 |
23421 |
卖出 |
| 09:45:18 |
7.65 |
7 |
23428 |
买入 |
| 09:45:21 |
7.66 |
32 |
23460 |
买入 |
| 09:45:24 |
7.65 |
10 |
23470 |
卖出 |
| 09:45:27 |
7.65 |
3 |
23473 |
买入 |
| 09:45:30 |
7.64 |
67 |
23540 |
卖出 |
| 09:45:45 |
7.64 |
2 |
23542 |
卖出 |
| 09:45:51 |
7.64 |
45 |
23587 |
卖出 |
| 09:45:54 |
7.65 |
16 |
23603 |
买入 |
| 09:45:57 |
7.65 |
37 |
23640 |
买入 |
| 09:46:00 |
7.64 |
97 |
23737 |
卖出 |
| 09:46:03 |
7.65 |
33 |
23770 |
卖出 |
| 09:46:06 |
7.65 |
16 |
23786 |
买入 |
| 09:46:09 |
7.66 |
1 |
23787 |
买入 |
| 09:46:12 |
7.66 |
4 |
23791 |
买入 |
| 09:46:30 |
7.65 |
144 |
23935 |
卖出 |
| 09:46:33 |
7.66 |
59 |
23994 |
买入 |
| 09:46:36 |
7.66 |
7 |
24001 |
买入 |
| 09:46:39 |
7.66 |
7 |
24008 |
买入 |
| 09:46:42 |
7.66 |
4 |
24012 |
买入 |
| 09:46:45 |
7.66 |
1 |
24013 |
买入 |
| 09:46:54 |
7.66 |
154 |
24167 |
买入 |
| 09:46:57 |
7.66 |
2 |
24169 |
卖出 |
| 09:47:00 |
7.67 |
37 |
24206 |
买入 |
| 09:47:03 |
7.67 |
15 |
24221 |
买入 |
| 09:47:06 |
7.67 |
2 |
24223 |
买入 |
| 09:47:12 |
7.67 |
143 |
24366 |
买入 |
| 09:47:15 |
7.68 |
694 |
25060 |
买入 |