玉马遮阳[300993]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:30 |
27.6 |
70 |
70 |
集合竞价 |
| 09:16:15 |
27.88 |
141 |
141 |
集合竞价 |
| 09:16:33 |
27.6 |
70 |
70 |
集合竞价 |
| 09:16:51 |
26.71 |
0 |
0 |
集合竞价 |
| 09:17:18 |
27.11 |
2 |
2 |
集合竞价 |
| 09:17:27 |
26.71 |
0 |
0 |
集合竞价 |
| 09:30:03 |
26.55 |
9 |
9 |
卖出 |
| 09:30:42 |
26.58 |
1 |
10 |
卖出 |
| 09:30:45 |
26.56 |
19 |
29 |
卖出 |
| 09:30:48 |
26.55 |
2 |
31 |
卖出 |
| 09:30:54 |
26.69 |
10 |
41 |
买入 |
| 09:31:00 |
26.65 |
3 |
44 |
买入 |
| 09:31:06 |
26.65 |
17 |
61 |
买入 |
| 09:31:12 |
26.66 |
7 |
68 |
买入 |
| 09:31:18 |
26.65 |
10 |
78 |
买入 |
| 09:31:24 |
26.71 |
1 |
79 |
买入 |
| 09:31:27 |
26.71 |
1 |
80 |
买入 |
| 09:31:45 |
26.73 |
1 |
81 |
买入 |
| 09:31:48 |
26.77 |
6 |
87 |
买入 |
| 09:31:54 |
26.77 |
70 |
157 |
卖出 |
| 09:31:57 |
26.76 |
1 |
158 |
买入 |
| 09:32:00 |
26.76 |
3 |
161 |
买入 |
| 09:32:03 |
26.74 |
9 |
170 |
卖出 |
| 09:32:06 |
26.72 |
2 |
172 |
卖出 |
| 09:32:09 |
26.71 |
1 |
173 |
买入 |
| 09:32:12 |
26.7 |
6 |
179 |
卖出 |
| 09:32:15 |
26.72 |
1 |
180 |
买入 |
| 09:32:21 |
26.73 |
1 |
181 |
买入 |
| 09:32:24 |
26.73 |
8 |
189 |
买入 |
| 09:32:27 |
26.77 |
34 |
223 |
买入 |
| 09:32:30 |
26.76 |
3 |
226 |
卖出 |
| 09:32:36 |
26.77 |
1 |
227 |
买入 |
| 09:32:39 |
26.74 |
10 |
237 |
卖出 |
| 09:32:42 |
26.77 |
10 |
247 |
买入 |
| 09:32:48 |
26.72 |
1 |
248 |
卖出 |
| 09:32:54 |
26.72 |
2 |
250 |
卖出 |
| 09:32:57 |
26.71 |
1 |
251 |
卖出 |
| 09:33:00 |
26.7 |
1 |
252 |
卖出 |
| 09:33:15 |
26.74 |
4 |
256 |
买入 |
| 09:33:18 |
26.74 |
6 |
262 |
卖出 |
| 09:33:21 |
26.74 |
17 |
279 |
卖出 |
| 09:33:24 |
26.71 |
2 |
281 |
卖出 |
| 09:33:33 |
26.69 |
1 |
282 |
卖出 |
| 09:33:36 |
26.68 |
1 |
283 |
卖出 |
| 09:33:39 |
26.68 |
2 |
285 |
卖出 |
| 09:33:42 |
26.72 |
4 |
289 |
买入 |
| 09:33:51 |
26.72 |
3 |
292 |
买入 |
| 09:34:03 |
26.74 |
13 |
305 |
买入 |
| 09:34:06 |
26.75 |
36 |
341 |
买入 |
| 09:34:15 |
26.75 |
8 |
349 |
卖出 |
| 09:34:21 |
26.75 |
11 |
360 |
买入 |
| 09:34:27 |
26.75 |
1 |
361 |
买入 |
| 09:34:30 |
26.75 |
1 |
362 |
卖出 |
| 09:34:33 |
26.76 |
7 |
369 |
买入 |
| 09:34:45 |
26.76 |
1 |
370 |
买入 |
| 09:34:51 |
26.76 |
1 |
371 |
买入 |
| 09:35:00 |
26.76 |
1 |
372 |
买入 |
| 09:35:03 |
26.71 |
1 |
373 |
卖出 |
| 09:35:06 |
26.71 |
1 |
374 |
卖出 |
| 09:35:12 |
26.69 |
1 |
375 |
卖出 |
| 09:35:21 |
26.67 |
30 |
405 |
卖出 |
| 09:35:27 |
26.66 |
1 |
406 |
卖出 |
| 09:35:33 |
26.66 |
1 |
407 |
卖出 |
| 09:35:39 |
26.64 |
2 |
409 |
买入 |
| 09:35:45 |
26.6 |
20 |
429 |
卖出 |
| 09:35:51 |
26.6 |
1 |
430 |
卖出 |
| 09:35:54 |
26.6 |
10 |
440 |
卖出 |
| 09:35:57 |
26.6 |
6 |
446 |
买入 |
| 09:36:00 |
26.6 |
6 |
452 |
买入 |
| 09:36:03 |
26.58 |
8 |
460 |
卖出 |
| 09:36:06 |
26.57 |
25 |
485 |
卖出 |
| 09:36:09 |
26.66 |
7 |
492 |
买入 |
| 09:36:15 |
26.67 |
33 |
525 |
买入 |
| 09:36:18 |
26.6 |
23 |
548 |
卖出 |
| 09:36:36 |
26.61 |
1 |
549 |
卖出 |
| 09:36:57 |
26.59 |
31 |
580 |
卖出 |
| 09:37:03 |
26.61 |
3 |
583 |
买入 |
| 09:37:06 |
26.61 |
3 |
586 |
买入 |
| 09:37:09 |
26.61 |
3 |
589 |
买入 |
| 09:37:12 |
26.71 |
6 |
595 |
买入 |
| 09:37:21 |
26.61 |
1 |
596 |
卖出 |
| 09:37:33 |
26.61 |
1 |
597 |
卖出 |
| 09:37:36 |
26.64 |
3 |
600 |
买入 |
| 09:37:45 |
26.61 |
1 |
601 |
卖出 |
| 09:37:51 |
26.59 |
31 |
632 |
卖出 |
| 09:37:57 |
26.59 |
8 |
640 |
卖出 |
| 09:38:06 |
26.59 |
3 |
643 |
买入 |
| 09:38:12 |
26.58 |
3 |
646 |
卖出 |
| 09:38:15 |
26.59 |
3 |
649 |
买入 |
| 09:38:27 |
26.64 |
1 |
650 |
买入 |
| 09:38:45 |
26.64 |
1 |
651 |
买入 |
| 09:38:57 |
26.58 |
8 |
659 |
卖出 |
| 09:39:39 |
26.57 |
24 |
683 |
卖出 |
| 09:39:45 |
26.58 |
15 |
698 |
买入 |
| 09:39:57 |
26.58 |
16 |
714 |
卖出 |
| 09:40:12 |
26.58 |
2 |
716 |
买入 |
| 09:40:18 |
26.58 |
6 |
722 |
买入 |
| 09:40:24 |
26.57 |
4 |
726 |
卖出 |
| 09:40:27 |
26.65 |
1 |
727 |
买入 |
| 09:40:57 |
26.57 |
8 |
735 |
卖出 |
| 09:41:03 |
26.57 |
11 |
746 |
卖出 |
| 09:41:06 |
26.57 |
6 |
752 |
卖出 |
| 09:41:36 |
26.57 |
2 |
754 |
卖出 |
| 09:41:42 |
26.57 |
2 |
756 |
卖出 |
| 09:41:57 |
26.58 |
1 |
757 |
卖出 |
| 09:42:33 |
26.59 |
5 |
762 |
卖出 |
| 09:42:36 |
26.62 |
5 |
767 |
买入 |
| 09:42:39 |
26.65 |
4 |
771 |
买入 |
| 09:42:51 |
26.64 |
2 |
773 |
买入 |
| 09:43:03 |
26.65 |
21 |
794 |
买入 |
| 09:43:09 |
26.57 |
11 |
805 |
卖出 |
| 09:43:15 |
26.59 |
2 |
807 |
买入 |
| 09:43:27 |
26.6 |
2 |
809 |
买入 |
| 09:43:30 |
26.6 |
16 |
825 |
买入 |
| 09:43:33 |
26.59 |
2 |
827 |
卖出 |
| 09:43:36 |
26.59 |
4 |
831 |
买入 |
| 09:43:54 |
26.57 |
27 |
858 |
卖出 |
| 09:44:03 |
26.55 |
16 |
874 |
卖出 |
| 09:44:06 |
26.52 |
1 |
875 |
卖出 |
| 09:44:30 |
26.52 |
2 |
877 |
卖出 |
| 09:44:42 |
26.4 |
72 |
949 |
卖出 |
| 09:44:48 |
26.56 |
1 |
950 |
买入 |
| 09:44:51 |
26.52 |
20 |
970 |
卖出 |
| 09:44:57 |
26.55 |
2 |
972 |
买入 |
| 09:45:00 |
26.55 |
2 |
974 |
买入 |
| 09:45:03 |
26.55 |
3 |
977 |
买入 |
| 09:45:06 |
26.56 |
13 |
990 |
买入 |
| 09:45:09 |
26.56 |
5 |
995 |
卖出 |
| 09:45:21 |
26.56 |
6 |
1001 |
卖出 |
| 09:45:24 |
26.56 |
4 |
1005 |
卖出 |
| 09:45:27 |
26.59 |
4 |
1009 |
买入 |
| 09:45:36 |
26.57 |
3 |
1012 |
卖出 |
| 09:45:39 |
26.57 |
7 |
1019 |
买入 |
| 09:46:00 |
26.59 |
1 |
1020 |
卖出 |
| 09:46:03 |
26.57 |
7 |
1027 |
卖出 |
| 09:46:06 |
26.68 |
2 |
1029 |
买入 |
| 09:46:09 |
26.66 |
18 |
1047 |
卖出 |
| 09:46:12 |
26.66 |
17 |
1064 |
买入 |
| 09:46:15 |
26.66 |
1 |
1065 |
买入 |
| 09:46:18 |
26.59 |
2 |
1067 |
卖出 |
| 09:46:33 |
26.64 |
2 |
1069 |
买入 |
| 09:46:36 |
26.64 |
2 |
1071 |
买入 |
| 09:48:21 |
26.64 |
2 |
1073 |
卖出 |
| 09:48:27 |
26.62 |
4 |
1077 |
卖出 |
| 09:48:33 |
26.66 |
7 |
1084 |
买入 |
| 09:48:36 |
26.66 |
2 |
1086 |
买入 |
| 09:48:39 |
26.66 |
6 |
1092 |
买入 |
| 09:48:42 |
26.66 |
3 |
1095 |
买入 |
| 09:48:51 |
26.66 |
2 |
1097 |
买入 |
| 09:49:00 |
26.7 |
1 |
1098 |
买入 |
| 09:49:42 |
26.66 |
3 |
1101 |
卖出 |
| 09:49:48 |
26.65 |
2 |
1103 |
卖出 |
| 09:49:51 |
26.66 |
9 |
1112 |
买入 |
| 09:49:54 |
26.71 |
9 |
1121 |
买入 |
| 09:49:57 |
26.71 |
12 |
1133 |
买入 |
| 09:50:00 |
26.77 |
26 |
1159 |
买入 |
| 09:50:03 |
26.77 |
1 |
1160 |
买入 |
| 09:50:06 |
26.79 |
3 |
1163 |
买入 |
| 09:50:12 |
26.79 |
2 |
1165 |
买入 |
| 09:50:15 |
26.8 |
8 |
1173 |
买入 |
| 09:50:42 |
26.81 |
16 |
1189 |
买入 |
| 09:50:48 |
26.78 |
2 |
1191 |
卖出 |
| 09:50:51 |
26.78 |
2 |
1193 |
卖出 |
| 09:50:57 |
26.81 |
4 |
1197 |
买入 |
| 09:51:03 |
26.79 |
7 |
1204 |
卖出 |
| 09:51:06 |
26.77 |
2 |
1206 |
卖出 |
| 09:51:21 |
26.82 |
6 |
1212 |
买入 |
| 09:51:24 |
26.82 |
2 |
1214 |
买入 |
| 09:51:27 |
26.84 |
2 |
1216 |
买入 |
| 09:51:33 |
26.84 |
1 |
1217 |
买入 |
| 09:51:39 |
26.84 |
1 |
1218 |
买入 |
| 09:52:00 |
26.84 |
8 |
1226 |
买入 |
| 09:52:03 |
26.84 |
2 |
1228 |
卖出 |
| 09:52:06 |
26.84 |
3 |
1231 |
卖出 |
| 09:52:15 |
26.84 |
1 |
1232 |
买入 |
| 09:52:18 |
26.79 |
3 |
1235 |
卖出 |
| 09:52:24 |
26.84 |
1 |
1236 |
买入 |
| 09:52:27 |
26.8 |
1 |
1237 |
卖出 |
| 09:52:33 |
26.8 |
3 |
1240 |
卖出 |
| 09:52:39 |
26.81 |
1 |
1241 |
买入 |
| 09:52:42 |
26.81 |
4 |
1245 |
买入 |
| 09:52:48 |
26.83 |
1 |
1246 |
买入 |
| 09:52:54 |
26.84 |
4 |
1250 |
买入 |
| 09:53:12 |
26.84 |
1 |
1251 |
买入 |
| 09:53:15 |
26.84 |
5 |
1256 |
买入 |
| 09:53:21 |
26.85 |
1 |
1257 |
买入 |
| 09:53:24 |
26.85 |
3 |
1260 |
买入 |
| 09:53:33 |
26.9 |
1 |
1261 |
买入 |
| 09:53:45 |
26.88 |
4 |
1265 |
买入 |
| 09:53:51 |
26.94 |
43 |
1308 |
买入 |
| 09:53:54 |
26.94 |
17 |
1325 |
买入 |
| 09:54:00 |
26.94 |
4 |
1329 |
卖出 |
| 09:54:03 |
26.94 |
2 |
1331 |
卖出 |
| 09:54:06 |
26.92 |
40 |
1371 |
卖出 |
| 09:54:12 |
26.88 |
2 |
1373 |
卖出 |
| 09:54:21 |
26.88 |
1 |
1374 |
买入 |
| 09:54:27 |
26.88 |
1 |
1375 |
卖出 |
| 09:54:33 |
26.95 |
20 |
1395 |
买入 |
| 09:54:39 |
26.95 |
2 |
1397 |
买入 |
| 09:54:48 |
26.95 |
1 |
1398 |
卖出 |
| 09:54:51 |
26.96 |
3 |
1401 |
买入 |
| 09:54:54 |
26.96 |
3 |
1404 |
卖出 |
| 09:54:57 |
26.95 |
4 |
1408 |
买入 |
| 09:55:00 |
26.95 |
1 |
1409 |
买入 |
| 09:55:09 |
26.96 |
6 |
1415 |
买入 |
| 09:55:18 |
26.96 |
5 |
1420 |
买入 |
| 09:55:24 |
26.94 |
6 |
1426 |
卖出 |
| 09:55:27 |
26.88 |
4 |
1430 |
卖出 |
| 09:55:30 |
26.95 |
8 |
1438 |
买入 |
| 09:55:33 |
26.95 |
1 |
1439 |
卖出 |
| 09:55:36 |
26.95 |
6 |
1445 |
卖出 |
| 09:55:39 |
26.96 |
1 |
1446 |
买入 |
| 09:55:42 |
26.95 |
6 |
1452 |
卖出 |
| 09:55:45 |
26.96 |
43 |
1495 |
买入 |
| 09:55:48 |
26.95 |
21 |
1516 |
卖出 |
| 09:55:54 |
26.95 |
2 |
1518 |
卖出 |
| 09:56:06 |
26.94 |
5 |
1523 |
卖出 |
| 09:56:12 |
26.96 |
40 |
1563 |
买入 |
| 09:56:15 |
27.05 |
54 |
1617 |
买入 |
| 09:56:18 |
27.05 |
1 |
1618 |
买入 |
| 09:56:24 |
27.11 |
3 |
1621 |
买入 |
| 09:56:27 |
27.05 |
5 |
1626 |
卖出 |
| 09:56:45 |
27.05 |
1 |
1627 |
卖出 |
| 09:56:57 |
27.09 |
10 |
1637 |
买入 |
| 09:57:27 |
27.05 |
1 |
1638 |
买入 |
| 09:57:30 |
27.05 |
1 |
1639 |
买入 |
| 09:57:39 |
27.05 |
1 |
1640 |
买入 |
| 09:57:45 |
27.05 |
7 |
1647 |
买入 |
| 09:57:48 |
27.06 |
1 |
1648 |
买入 |
| 09:57:54 |
27.07 |
6 |
1654 |
买入 |
| 09:58:00 |
27.08 |
1 |
1655 |
买入 |
| 09:58:03 |
27.07 |
11 |
1666 |
卖出 |
| 09:58:09 |
27.07 |
5 |
1671 |
买入 |
| 09:58:15 |
27.05 |
1 |
1672 |
卖出 |
| 09:58:33 |
27.05 |
2 |
1674 |
买入 |
| 09:58:36 |
27.03 |
9 |
1683 |
卖出 |
| 09:58:39 |
27.05 |
2 |
1685 |
买入 |
| 09:58:42 |
27.05 |
6 |
1691 |
买入 |
| 09:58:45 |
27.05 |
1 |
1692 |
买入 |
| 09:58:51 |
27.07 |
13 |
1705 |
买入 |
| 09:58:54 |
27.05 |
5 |
1710 |
卖出 |
| 09:58:57 |
27.09 |
1 |
1711 |
买入 |
| 09:59:00 |
27.1 |
20 |
1731 |
买入 |
| 09:59:03 |
27.09 |
3 |
1734 |
卖出 |
| 09:59:06 |
27.07 |
32 |
1766 |
卖出 |
| 09:59:09 |
27.07 |
2 |
1768 |
买入 |
| 09:59:18 |
27.07 |
1 |
1769 |
买入 |
| 09:59:21 |
27.05 |
1 |
1770 |
卖出 |
| 09:59:24 |
27.03 |
43 |
1813 |
卖出 |
| 09:59:30 |
27.02 |
2 |
1815 |
卖出 |
| 09:59:33 |
27.05 |
15 |
1830 |
买入 |
| 09:59:39 |
27.02 |
21 |
1851 |
卖出 |
| 09:59:42 |
27.02 |
34 |
1885 |
买入 |
| 09:59:45 |
27.05 |
9 |
1894 |
买入 |
| 09:59:48 |
27.05 |
14 |
1908 |
买入 |
| 09:59:51 |
27.08 |
4 |
1912 |
买入 |
| 09:59:54 |
27.11 |
20 |
1932 |
买入 |
| 10:00:03 |
27.08 |
7 |
1939 |
卖出 |
| 10:00:06 |
27.02 |
16 |
1955 |
卖出 |
| 10:00:09 |
27.02 |
4 |
1959 |
卖出 |
| 10:00:12 |
27.02 |
30 |
1989 |
买入 |
| 10:00:24 |
26.98 |
4 |
1993 |
买入 |
| 10:00:27 |
26.97 |
2 |
1995 |
卖出 |
| 10:00:30 |
26.99 |
13 |
2008 |
买入 |
| 10:00:36 |
26.98 |
6 |
2014 |
卖出 |
| 10:00:39 |
26.98 |
1 |
2015 |
卖出 |
| 10:00:42 |
26.98 |
1 |
2016 |
卖出 |
| 10:00:45 |
26.98 |
3 |
2019 |
卖出 |
| 10:00:48 |
26.98 |
2 |
2021 |
卖出 |
| 10:00:51 |
26.93 |
2 |
2023 |
卖出 |
| 10:01:24 |
26.93 |
3 |
2026 |
卖出 |
| 10:01:27 |
26.91 |
7 |
2033 |
卖出 |
| 10:01:30 |
26.91 |
43 |
2076 |
卖出 |
| 10:01:36 |
26.88 |
3 |
2079 |
卖出 |
| 10:01:39 |
26.88 |
3 |
2082 |
卖出 |
| 10:01:42 |
26.88 |
8 |
2090 |
卖出 |
| 10:01:48 |
26.89 |
2 |
2092 |
卖出 |
| 10:01:51 |
26.89 |
1 |
2093 |
卖出 |
| 10:01:57 |
26.91 |
7 |
2100 |
买入 |
| 10:02:15 |
26.91 |
0 |
2100 |
买入 |
| 10:02:18 |
26.91 |
1 |
2101 |
卖出 |
| 10:02:21 |
26.91 |
1 |
2102 |
卖出 |
| 10:02:24 |
26.91 |
1 |
2103 |
卖出 |
| 10:02:27 |
26.91 |
1 |
2104 |
卖出 |
| 10:02:33 |
26.91 |
1 |
2105 |
卖出 |
| 10:02:39 |
26.91 |
3 |
2108 |
卖出 |
| 10:02:45 |
26.94 |
1 |
2109 |
买入 |
| 10:02:51 |
26.9 |
21 |
2130 |
卖出 |
| 10:02:57 |
26.91 |
1 |
2131 |
买入 |
| 10:03:03 |
26.91 |
3 |
2134 |
买入 |
| 10:03:09 |
26.95 |
2 |
2136 |
买入 |
| 10:03:15 |
26.96 |
1 |
2137 |
买入 |
| 10:03:30 |
26.95 |
3 |
2140 |
卖出 |
| 10:03:42 |
26.96 |
1 |
2141 |
买入 |
| 10:03:48 |
26.97 |
2 |
2143 |
买入 |
| 10:03:51 |
26.96 |
1 |
2144 |
卖出 |
| 10:04:09 |
26.96 |
13 |
2157 |
卖出 |
| 10:04:12 |
26.92 |
1 |
2158 |
卖出 |
| 10:04:15 |
26.96 |
8 |
2166 |
买入 |
| 10:04:18 |
26.97 |
2 |
2168 |
买入 |