万马科技[300698]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23.11 |
32 |
32 |
集合竞价 |
| 09:15:12 |
24.59 |
88 |
88 |
集合竞价 |
| 09:18:57 |
24.57 |
60 |
60 |
集合竞价 |
| 09:20:21 |
24.5 |
60 |
60 |
集合竞价 |
| 09:20:30 |
24.2 |
60 |
60 |
集合竞价 |
| 09:20:57 |
24.1 |
60 |
60 |
集合竞价 |
| 09:21:33 |
24.16 |
81 |
81 |
集合竞价 |
| 09:21:51 |
24.1 |
81 |
81 |
集合竞价 |
| 09:24:06 |
22.39 |
100 |
100 |
集合竞价 |
| 09:24:33 |
22.5 |
108 |
108 |
集合竞价 |
| 09:24:51 |
22.58 |
108 |
108 |
集合竞价 |
| 09:25:00 |
23 |
126 |
126 |
集合竞价 |
| 09:25:03 |
23.09 |
132 |
258 |
买入 |
| 09:30:03 |
23.1 |
42 |
300 |
买入 |
| 09:30:06 |
23.1 |
244 |
544 |
买入 |
| 09:30:09 |
23.48 |
181 |
725 |
买入 |
| 09:30:12 |
23.3 |
30 |
755 |
卖出 |
| 09:30:15 |
23.46 |
269 |
1024 |
买入 |
| 09:30:18 |
23.28 |
76 |
1100 |
卖出 |
| 09:30:21 |
23.46 |
109 |
1209 |
买入 |
| 09:30:24 |
23.46 |
175 |
1384 |
买入 |
| 09:30:27 |
23.45 |
9 |
1393 |
卖出 |
| 09:30:30 |
23.39 |
71 |
1464 |
卖出 |
| 09:30:33 |
23.47 |
20 |
1484 |
买入 |
| 09:30:36 |
23.5 |
113 |
1597 |
买入 |
| 09:30:39 |
23.5 |
40 |
1637 |
卖出 |
| 09:30:42 |
23.5 |
75 |
1712 |
卖出 |
| 09:30:45 |
23.48 |
7 |
1719 |
卖出 |
| 09:30:48 |
23.53 |
56 |
1775 |
买入 |
| 09:30:51 |
23.6 |
79 |
1854 |
买入 |
| 09:30:54 |
23.53 |
132 |
1986 |
卖出 |
| 09:30:57 |
23.54 |
18 |
2004 |
卖出 |
| 09:31:00 |
23.54 |
2 |
2006 |
卖出 |
| 09:31:03 |
23.74 |
10 |
2016 |
买入 |
| 09:31:06 |
23.56 |
29 |
2045 |
卖出 |
| 09:31:09 |
23.56 |
56 |
2101 |
卖出 |
| 09:31:12 |
23.68 |
27 |
2128 |
买入 |
| 09:31:15 |
23.7 |
15 |
2143 |
买入 |
| 09:31:18 |
23.57 |
15 |
2158 |
卖出 |
| 09:31:21 |
23.48 |
146 |
2304 |
卖出 |
| 09:31:24 |
23.51 |
280 |
2584 |
买入 |
| 09:31:27 |
23.5 |
58 |
2642 |
卖出 |
| 09:31:30 |
23.38 |
48 |
2690 |
卖出 |
| 09:31:36 |
23.43 |
1 |
2691 |
卖出 |
| 09:31:39 |
23.49 |
23 |
2714 |
买入 |
| 09:31:45 |
23.42 |
11 |
2725 |
卖出 |
| 09:31:48 |
23.4 |
7 |
2732 |
卖出 |
| 09:31:51 |
23.4 |
14 |
2746 |
卖出 |
| 09:31:54 |
23.42 |
5 |
2751 |
买入 |
| 09:31:57 |
23.4 |
54 |
2805 |
卖出 |
| 09:32:00 |
23.37 |
20 |
2825 |
卖出 |
| 09:32:03 |
23.36 |
28 |
2853 |
卖出 |
| 09:32:06 |
23.28 |
23 |
2876 |
卖出 |
| 09:32:09 |
23.28 |
6 |
2882 |
卖出 |
| 09:32:12 |
23.19 |
42 |
2924 |
卖出 |
| 09:32:15 |
23.19 |
4 |
2928 |
卖出 |
| 09:32:18 |
23.2 |
21 |
2949 |
买入 |
| 09:32:21 |
23.2 |
9 |
2958 |
卖出 |
| 09:32:24 |
23.18 |
37 |
2995 |
卖出 |
| 09:32:27 |
23.16 |
3 |
2998 |
卖出 |
| 09:32:30 |
23.16 |
17 |
3015 |
卖出 |
| 09:32:33 |
23.14 |
4 |
3019 |
卖出 |
| 09:32:36 |
23.14 |
31 |
3050 |
卖出 |
| 09:32:39 |
23.09 |
5 |
3055 |
卖出 |
| 09:32:42 |
23.09 |
12 |
3067 |
卖出 |
| 09:32:45 |
23.1 |
10 |
3077 |
买入 |
| 09:32:48 |
23.05 |
25 |
3102 |
卖出 |
| 09:32:51 |
23.09 |
7 |
3109 |
买入 |
| 09:32:54 |
23.09 |
11 |
3120 |
买入 |
| 09:32:57 |
23.09 |
18 |
3138 |
买入 |
| 09:33:00 |
23.13 |
77 |
3215 |
买入 |
| 09:33:03 |
23.13 |
78 |
3293 |
卖出 |
| 09:33:06 |
23.16 |
13 |
3306 |
买入 |
| 09:33:09 |
23.16 |
14 |
3320 |
买入 |
| 09:33:12 |
23.17 |
21 |
3341 |
买入 |
| 09:33:15 |
23.29 |
409 |
3750 |
买入 |
| 09:33:18 |
23.31 |
95 |
3845 |
买入 |
| 09:33:21 |
23.31 |
7 |
3852 |
卖出 |
| 09:33:24 |
23.33 |
14 |
3866 |
买入 |
| 09:33:27 |
23.32 |
4 |
3870 |
卖出 |
| 09:33:30 |
23.49 |
232 |
4102 |
买入 |
| 09:33:33 |
23.33 |
71 |
4173 |
卖出 |
| 09:33:36 |
23.41 |
14 |
4187 |
买入 |
| 09:33:39 |
23.45 |
1 |
4188 |
买入 |
| 09:33:42 |
23.47 |
10 |
4198 |
买入 |
| 09:33:45 |
23.51 |
117 |
4315 |
买入 |
| 09:33:48 |
23.47 |
19 |
4334 |
卖出 |
| 09:33:51 |
23.55 |
32 |
4366 |
买入 |
| 09:33:54 |
23.53 |
25 |
4391 |
卖出 |
| 09:33:57 |
23.53 |
10 |
4401 |
卖出 |
| 09:34:00 |
23.54 |
14 |
4415 |
买入 |
| 09:34:03 |
23.54 |
1 |
4416 |
卖出 |
| 09:34:06 |
23.48 |
75 |
4491 |
卖出 |
| 09:34:09 |
23.47 |
111 |
4602 |
卖出 |
| 09:34:12 |
23.5 |
13 |
4615 |
买入 |
| 09:34:15 |
23.45 |
4 |
4619 |
买入 |
| 09:34:18 |
23.52 |
92 |
4711 |
买入 |
| 09:34:21 |
23.56 |
69 |
4780 |
买入 |
| 09:34:24 |
23.58 |
19 |
4799 |
买入 |
| 09:34:27 |
23.58 |
2 |
4801 |
卖出 |
| 09:34:30 |
23.63 |
86 |
4887 |
买入 |
| 09:34:33 |
23.7 |
79 |
4966 |
买入 |
| 09:34:36 |
23.69 |
13 |
4979 |
卖出 |
| 09:34:42 |
23.58 |
93 |
5072 |
卖出 |
| 09:34:45 |
23.61 |
123 |
5195 |
买入 |
| 09:34:48 |
23.58 |
43 |
5238 |
卖出 |
| 09:34:51 |
23.58 |
4 |
5242 |
卖出 |
| 09:34:54 |
23.61 |
54 |
5296 |
买入 |
| 09:34:57 |
23.58 |
97 |
5393 |
卖出 |
| 09:35:03 |
23.61 |
9 |
5402 |
买入 |
| 09:35:06 |
23.58 |
54 |
5456 |
卖出 |
| 09:35:09 |
23.64 |
21 |
5477 |
买入 |
| 09:35:15 |
23.61 |
6 |
5483 |
买入 |
| 09:35:18 |
23.53 |
20 |
5503 |
卖出 |
| 09:35:21 |
23.52 |
3 |
5506 |
卖出 |
| 09:35:27 |
23.45 |
1 |
5507 |
卖出 |
| 09:35:33 |
23.44 |
29 |
5536 |
卖出 |
| 09:35:36 |
23.66 |
409 |
5945 |
买入 |
| 09:35:39 |
23.54 |
60 |
6005 |
卖出 |
| 09:35:42 |
23.45 |
13 |
6018 |
卖出 |
| 09:35:45 |
23.49 |
12 |
6030 |
买入 |
| 09:35:48 |
23.55 |
2 |
6032 |
买入 |
| 09:35:54 |
23.38 |
26 |
6058 |
卖出 |
| 09:35:57 |
23.51 |
2 |
6060 |
买入 |
| 09:36:03 |
23.46 |
2 |
6062 |
卖出 |
| 09:36:09 |
23.53 |
8 |
6070 |
买入 |
| 09:36:12 |
23.53 |
6 |
6076 |
买入 |
| 09:36:15 |
23.5 |
10 |
6086 |
卖出 |
| 09:36:18 |
23.42 |
11 |
6097 |
卖出 |
| 09:36:21 |
23.42 |
2 |
6099 |
卖出 |
| 09:36:24 |
23.42 |
5 |
6104 |
卖出 |
| 09:36:27 |
23.42 |
17 |
6121 |
卖出 |
| 09:36:30 |
23.42 |
54 |
6175 |
卖出 |
| 09:36:33 |
23.49 |
1 |
6176 |
买入 |
| 09:36:36 |
23.5 |
16 |
6192 |
买入 |
| 09:36:42 |
23.44 |
5 |
6197 |
卖出 |
| 09:36:45 |
23.44 |
6 |
6203 |
卖出 |
| 09:36:51 |
23.4 |
29 |
6232 |
卖出 |
| 09:36:57 |
23.48 |
14 |
6246 |
买入 |
| 09:37:00 |
23.48 |
51 |
6297 |
卖出 |
| 09:37:09 |
23.74 |
527 |
6824 |
买入 |
| 09:37:12 |
23.76 |
32 |
6856 |
买入 |
| 09:37:15 |
23.73 |
18 |
6874 |
卖出 |
| 09:37:18 |
23.76 |
9 |
6883 |
买入 |
| 09:37:21 |
23.71 |
47 |
6930 |
卖出 |
| 09:37:24 |
23.71 |
32 |
6962 |
买入 |
| 09:37:27 |
23.69 |
13 |
6975 |
卖出 |
| 09:37:30 |
23.71 |
33 |
7008 |
买入 |
| 09:37:33 |
23.68 |
31 |
7039 |
卖出 |
| 09:37:36 |
23.68 |
30 |
7069 |
卖出 |
| 09:37:39 |
23.68 |
17 |
7086 |
卖出 |
| 09:37:42 |
23.67 |
20 |
7106 |
卖出 |
| 09:37:45 |
23.67 |
51 |
7157 |
卖出 |
| 09:37:48 |
23.7 |
34 |
7191 |
买入 |
| 09:37:51 |
23.65 |
4 |
7195 |
卖出 |
| 09:37:54 |
23.58 |
5 |
7200 |
卖出 |
| 09:38:00 |
23.58 |
2 |
7202 |
卖出 |
| 09:38:03 |
23.64 |
18 |
7220 |
买入 |
| 09:38:06 |
23.64 |
14 |
7234 |
买入 |
| 09:38:09 |
23.47 |
59 |
7293 |
卖出 |
| 09:38:12 |
23.64 |
156 |
7449 |
买入 |
| 09:38:15 |
23.48 |
12 |
7461 |
卖出 |
| 09:38:18 |
23.64 |
41 |
7502 |
买入 |
| 09:38:21 |
23.61 |
7 |
7509 |
卖出 |
| 09:38:24 |
23.61 |
16 |
7525 |
买入 |
| 09:38:27 |
23.6 |
9 |
7534 |
卖出 |
| 09:38:30 |
23.64 |
166 |
7700 |
买入 |
| 09:38:36 |
23.47 |
2 |
7702 |
卖出 |
| 09:38:42 |
23.7 |
162 |
7864 |
买入 |
| 09:38:45 |
23.69 |
105 |
7969 |
买入 |
| 09:38:48 |
23.69 |
6 |
7975 |
卖出 |
| 09:38:51 |
23.69 |
2 |
7977 |
卖出 |
| 09:38:54 |
23.74 |
22 |
7999 |
买入 |
| 09:38:57 |
23.69 |
15 |
8014 |
卖出 |
| 09:39:00 |
23.83 |
298 |
8312 |
买入 |
| 09:39:03 |
23.84 |
42 |
8354 |
买入 |
| 09:39:06 |
23.86 |
129 |
8483 |
买入 |
| 09:39:09 |
23.99 |
205 |
8688 |
买入 |
| 09:39:12 |
24 |
16 |
8704 |
买入 |
| 09:39:15 |
23.99 |
17 |
8721 |
卖出 |
| 09:39:18 |
23.99 |
15 |
8736 |
卖出 |
| 09:39:21 |
24 |
163 |
8899 |
买入 |
| 09:39:24 |
23.96 |
23 |
8922 |
卖出 |
| 09:39:27 |
23.99 |
55 |
8977 |
买入 |
| 09:39:30 |
23.99 |
26 |
9003 |
买入 |
| 09:39:33 |
23.94 |
10 |
9013 |
卖出 |
| 09:39:36 |
23.86 |
136 |
9149 |
卖出 |
| 09:39:39 |
23.94 |
4 |
9153 |
买入 |
| 09:39:42 |
23.93 |
6 |
9159 |
买入 |
| 09:39:45 |
23.9 |
1 |
9160 |
卖出 |
| 09:39:48 |
23.84 |
33 |
9193 |
卖出 |
| 09:39:51 |
23.93 |
100 |
9293 |
买入 |
| 09:39:54 |
23.93 |
7 |
9300 |
买入 |
| 09:40:00 |
23.89 |
5 |
9305 |
卖出 |
| 09:40:03 |
23.95 |
47 |
9352 |
买入 |
| 09:40:06 |
23.94 |
21 |
9373 |
卖出 |
| 09:40:09 |
23.94 |
27 |
9400 |
卖出 |
| 09:40:15 |
23.98 |
10 |
9410 |
买入 |
| 09:40:18 |
23.99 |
40 |
9450 |
买入 |
| 09:40:21 |
23.99 |
129 |
9579 |
卖出 |
| 09:40:24 |
24 |
39 |
9618 |
买入 |
| 09:40:27 |
24.01 |
12 |
9630 |
买入 |
| 09:40:30 |
24 |
28 |
9658 |
卖出 |
| 09:40:33 |
24.05 |
16 |
9674 |
买入 |
| 09:40:36 |
24.13 |
265 |
9939 |
买入 |
| 09:40:39 |
24.05 |
96 |
10035 |
卖出 |
| 09:40:42 |
24.04 |
49 |
10084 |
卖出 |
| 09:40:45 |
24 |
24 |
10108 |
卖出 |
| 09:40:51 |
24.02 |
73 |
10181 |
买入 |
| 09:40:54 |
24.03 |
18 |
10199 |
买入 |
| 09:40:57 |
23.98 |
233 |
10432 |
卖出 |
| 09:41:00 |
23.97 |
17 |
10449 |
买入 |
| 09:41:06 |
23.9 |
9 |
10458 |
卖出 |
| 09:41:09 |
23.85 |
49 |
10507 |
卖出 |
| 09:41:15 |
23.84 |
21 |
10528 |
卖出 |
| 09:41:21 |
23.88 |
22 |
10550 |
买入 |
| 09:41:24 |
23.79 |
1 |
10551 |
卖出 |
| 09:41:27 |
23.79 |
5 |
10556 |
卖出 |
| 09:41:30 |
23.79 |
2 |
10558 |
卖出 |
| 09:41:33 |
23.79 |
5 |
10563 |
卖出 |
| 09:41:36 |
23.79 |
2 |
10565 |
买入 |
| 09:41:39 |
23.79 |
1 |
10566 |
买入 |
| 09:41:45 |
23.83 |
37 |
10603 |
买入 |
| 09:41:48 |
23.82 |
16 |
10619 |
卖出 |
| 09:41:54 |
23.88 |
39 |
10658 |
买入 |
| 09:41:57 |
23.9 |
1 |
10659 |
买入 |
| 09:42:00 |
23.9 |
5 |
10664 |
卖出 |
| 09:42:03 |
23.9 |
12 |
10676 |
卖出 |
| 09:42:06 |
23.94 |
21 |
10697 |
买入 |
| 09:42:09 |
23.9 |
3 |
10700 |
卖出 |
| 09:42:12 |
23.9 |
8 |
10708 |
卖出 |
| 09:42:15 |
23.9 |
1 |
10709 |
买入 |
| 09:42:21 |
23.9 |
2 |
10711 |
买入 |
| 09:42:27 |
23.82 |
77 |
10788 |
卖出 |
| 09:42:30 |
23.83 |
12 |
10800 |
买入 |
| 09:42:33 |
23.79 |
122 |
10922 |
卖出 |
| 09:42:36 |
23.82 |
1 |
10923 |
买入 |
| 09:42:39 |
23.79 |
1 |
10924 |
卖出 |
| 09:42:42 |
23.81 |
4 |
10928 |
买入 |
| 09:42:48 |
23.81 |
10 |
10938 |
买入 |
| 09:42:51 |
23.8 |
1 |
10939 |
卖出 |
| 09:43:00 |
23.8 |
10 |
10949 |
卖出 |
| 09:43:03 |
23.81 |
2 |
10951 |
买入 |
| 09:43:06 |
23.8 |
13 |
10964 |
卖出 |
| 09:43:09 |
23.82 |
22 |
10986 |
买入 |
| 09:43:12 |
23.79 |
9 |
10995 |
卖出 |
| 09:43:15 |
23.75 |
5 |
11000 |
卖出 |
| 09:43:18 |
23.75 |
26 |
11026 |
卖出 |
| 09:43:24 |
23.79 |
2 |
11028 |
卖出 |
| 09:43:27 |
23.79 |
2 |
11030 |
卖出 |
| 09:43:30 |
23.79 |
2 |
11032 |
卖出 |
| 09:43:33 |
23.79 |
3 |
11035 |
卖出 |
| 09:43:36 |
23.79 |
13 |
11048 |
买入 |
| 09:43:45 |
23.79 |
3 |
11051 |
买入 |
| 09:43:48 |
23.79 |
6 |
11057 |
买入 |
| 09:43:54 |
23.75 |
44 |
11101 |
卖出 |
| 09:43:57 |
23.75 |
3 |
11104 |
买入 |
| 09:44:00 |
23.75 |
212 |
11316 |
买入 |
| 09:44:03 |
23.76 |
14 |
11330 |
卖出 |
| 09:44:06 |
23.76 |
2 |
11332 |
卖出 |
| 09:44:09 |
23.88 |
86 |
11418 |
买入 |
| 09:44:12 |
23.88 |
10 |
11428 |
买入 |
| 09:44:15 |
23.88 |
11 |
11439 |
买入 |
| 09:44:18 |
23.95 |
139 |
11578 |
买入 |
| 09:44:21 |
23.93 |
13 |
11591 |
卖出 |
| 09:44:24 |
23.98 |
6 |
11597 |
买入 |
| 09:44:27 |
23.98 |
6 |
11603 |
卖出 |
| 09:44:30 |
23.98 |
11 |
11614 |
卖出 |
| 09:44:33 |
24 |
49 |
11663 |
买入 |
| 09:44:36 |
24.01 |
30 |
11693 |
买入 |
| 09:44:39 |
24.01 |
1 |
11694 |
买入 |
| 09:44:42 |
24 |
25 |
11719 |
卖出 |
| 09:44:48 |
24.02 |
43 |
11762 |
买入 |
| 09:44:51 |
24.02 |
22 |
11784 |
卖出 |
| 09:44:57 |
24.02 |
30 |
11814 |
卖出 |
| 09:45:00 |
24.04 |
4 |
11818 |
买入 |
| 09:45:03 |
24.04 |
19 |
11837 |
买入 |
| 09:45:06 |
24.03 |
12 |
11849 |
卖出 |
| 09:45:09 |
24.02 |
36 |
11885 |
卖出 |
| 09:45:12 |
24.03 |
69 |
11954 |
买入 |
| 09:45:15 |
24.03 |
9 |
11963 |
买入 |
| 09:45:18 |
24.03 |
18 |
11981 |
买入 |
| 09:45:21 |
23.95 |
1 |
11982 |
卖出 |
| 09:45:24 |
23.95 |
1 |
11983 |
卖出 |
| 09:45:27 |
23.98 |
4 |
11987 |
买入 |
| 09:45:30 |
23.9 |
3 |
11990 |
卖出 |
| 09:45:39 |
23.89 |
20 |
12010 |
买入 |
| 09:45:42 |
23.88 |
19 |
12029 |
买入 |
| 09:45:51 |
23.88 |
30 |
12059 |
卖出 |
| 09:45:57 |
23.8 |
1 |
12060 |
卖出 |
| 09:46:00 |
23.86 |
2 |
12062 |
买入 |
| 09:46:18 |
23.86 |
9 |
12071 |
买入 |
| 09:46:21 |
23.86 |
6 |
12077 |
买入 |
| 09:46:27 |
23.8 |
1 |
12078 |
卖出 |
| 09:46:30 |
23.86 |
2 |
12080 |
买入 |
| 09:46:36 |
23.85 |
1 |
12081 |
买入 |
| 09:46:39 |
23.84 |
143 |
12224 |
卖出 |
| 09:46:42 |
23.84 |
2 |
12226 |
买入 |
| 09:46:45 |
23.72 |
1 |
12227 |
卖出 |
| 09:46:48 |
23.83 |
8 |
12235 |
买入 |