中马传动[603767]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
8.42 |
3 |
3 |
集合竞价 |
| 09:19:35 |
8.45 |
30 |
30 |
集合竞价 |
| 09:20:17 |
8.4 |
33 |
33 |
集合竞价 |
| 09:25:03 |
8.42 |
321 |
354 |
卖出 |
| 09:30:02 |
8.42 |
34 |
388 |
卖出 |
| 09:30:06 |
8.42 |
124 |
512 |
卖出 |
| 09:30:09 |
8.41 |
7 |
519 |
卖出 |
| 09:30:12 |
8.4 |
103 |
622 |
卖出 |
| 09:30:15 |
8.4 |
47 |
669 |
卖出 |
| 09:30:23 |
8.38 |
6 |
675 |
卖出 |
| 09:30:26 |
8.4 |
18 |
693 |
买入 |
| 09:30:29 |
8.38 |
4 |
697 |
买入 |
| 09:30:32 |
8.38 |
3 |
700 |
卖出 |
| 09:30:35 |
8.33 |
171 |
871 |
卖出 |
| 09:30:38 |
8.33 |
22 |
893 |
买入 |
| 09:30:41 |
8.32 |
151 |
1044 |
卖出 |
| 09:30:44 |
8.33 |
17 |
1061 |
买入 |
| 09:30:47 |
8.31 |
281 |
1342 |
卖出 |
| 09:30:50 |
8.3 |
51 |
1393 |
卖出 |
| 09:30:56 |
8.3 |
31 |
1424 |
卖出 |
| 09:30:59 |
8.3 |
62 |
1486 |
卖出 |
| 09:31:02 |
8.35 |
1 |
1487 |
买入 |
| 09:31:08 |
8.35 |
5 |
1492 |
买入 |
| 09:31:14 |
8.35 |
61 |
1553 |
买入 |
| 09:31:23 |
8.37 |
1 |
1554 |
买入 |
| 09:31:26 |
8.35 |
5 |
1559 |
卖出 |
| 09:31:35 |
8.37 |
2 |
1561 |
买入 |
| 09:31:41 |
8.35 |
1 |
1562 |
卖出 |
| 09:31:44 |
8.38 |
41 |
1603 |
买入 |
| 09:31:50 |
8.38 |
5 |
1608 |
卖出 |
| 09:31:56 |
8.38 |
17 |
1625 |
买入 |
| 09:31:59 |
8.38 |
12 |
1637 |
卖出 |
| 09:32:02 |
8.37 |
18 |
1655 |
卖出 |
| 09:32:08 |
8.35 |
20 |
1675 |
卖出 |
| 09:32:11 |
8.35 |
4 |
1679 |
卖出 |
| 09:32:14 |
8.38 |
10 |
1689 |
买入 |
| 09:32:20 |
8.35 |
188 |
1877 |
卖出 |
| 09:32:23 |
8.35 |
62 |
1939 |
卖出 |
| 09:32:26 |
8.35 |
2 |
1941 |
卖出 |
| 09:32:29 |
8.35 |
101 |
2042 |
卖出 |
| 09:32:32 |
8.32 |
11 |
2053 |
卖出 |
| 09:32:38 |
8.3 |
209 |
2262 |
卖出 |
| 09:32:44 |
8.3 |
10 |
2272 |
卖出 |
| 09:32:47 |
8.3 |
173 |
2445 |
卖出 |
| 09:32:50 |
8.28 |
20 |
2465 |
卖出 |
| 09:32:56 |
8.28 |
103 |
2568 |
卖出 |
| 09:32:59 |
8.28 |
24 |
2592 |
卖出 |
| 09:33:02 |
8.27 |
158 |
2750 |
卖出 |
| 09:33:05 |
8.28 |
18 |
2768 |
买入 |
| 09:33:08 |
8.27 |
38 |
2806 |
卖出 |
| 09:33:11 |
8.27 |
60 |
2866 |
卖出 |
| 09:33:14 |
8.3 |
342 |
3208 |
买入 |
| 09:33:17 |
8.27 |
9 |
3217 |
卖出 |
| 09:33:26 |
8.28 |
27 |
3244 |
卖出 |
| 09:33:29 |
8.28 |
10 |
3254 |
卖出 |
| 09:33:32 |
8.33 |
56 |
3310 |
买入 |
| 09:33:35 |
8.33 |
3 |
3313 |
买入 |
| 09:33:41 |
8.33 |
79 |
3392 |
买入 |
| 09:33:44 |
8.33 |
10 |
3402 |
卖出 |
| 09:33:47 |
8.34 |
54 |
3456 |
买入 |
| 09:33:50 |
8.34 |
40 |
3496 |
买入 |
| 09:33:53 |
8.32 |
24 |
3520 |
卖出 |
| 09:33:56 |
8.34 |
12 |
3532 |
买入 |
| 09:33:59 |
8.33 |
22 |
3554 |
卖出 |
| 09:34:08 |
8.3 |
11 |
3565 |
卖出 |
| 09:34:11 |
8.3 |
13 |
3578 |
卖出 |
| 09:34:14 |
8.3 |
12 |
3590 |
卖出 |
| 09:34:17 |
8.29 |
9 |
3599 |
卖出 |
| 09:34:20 |
8.29 |
9 |
3608 |
卖出 |
| 09:34:23 |
8.29 |
4 |
3612 |
卖出 |
| 09:34:26 |
8.29 |
4 |
3616 |
卖出 |
| 09:34:29 |
8.33 |
36 |
3652 |
买入 |
| 09:34:32 |
8.33 |
17 |
3669 |
卖出 |
| 09:34:35 |
8.33 |
42 |
3711 |
买入 |
| 09:34:44 |
8.33 |
29 |
3740 |
买入 |
| 09:34:50 |
8.31 |
9 |
3749 |
卖出 |
| 09:34:56 |
8.32 |
15 |
3764 |
买入 |
| 09:35:05 |
8.32 |
4 |
3768 |
卖出 |
| 09:35:08 |
8.31 |
12 |
3780 |
卖出 |
| 09:35:11 |
8.31 |
5 |
3785 |
卖出 |
| 09:35:14 |
8.31 |
3 |
3788 |
卖出 |
| 09:35:20 |
8.31 |
1 |
3789 |
卖出 |
| 09:35:29 |
8.31 |
86 |
3875 |
卖出 |
| 09:35:35 |
8.3 |
7 |
3882 |
卖出 |
| 09:35:38 |
8.3 |
23 |
3905 |
卖出 |
| 09:35:41 |
8.29 |
201 |
4106 |
卖出 |
| 09:35:47 |
8.3 |
10 |
4116 |
卖出 |
| 09:35:50 |
8.3 |
11 |
4127 |
买入 |
| 09:35:53 |
8.3 |
2 |
4129 |
买入 |
| 09:35:56 |
8.29 |
50 |
4179 |
卖出 |
| 09:35:59 |
8.3 |
34 |
4213 |
买入 |
| 09:36:05 |
8.3 |
42 |
4255 |
买入 |
| 09:36:08 |
8.31 |
209 |
4464 |
买入 |
| 09:36:11 |
8.3 |
172 |
4636 |
卖出 |
| 09:36:14 |
8.31 |
2 |
4638 |
买入 |
| 09:36:20 |
8.3 |
4 |
4642 |
卖出 |
| 09:36:23 |
8.31 |
20 |
4662 |
买入 |
| 09:36:35 |
8.31 |
14 |
4676 |
卖出 |
| 09:36:38 |
8.31 |
8 |
4684 |
买入 |
| 09:36:44 |
8.31 |
58 |
4742 |
买入 |
| 09:36:50 |
8.31 |
6 |
4748 |
买入 |
| 09:36:53 |
8.31 |
23 |
4771 |
买入 |
| 09:36:56 |
8.31 |
46 |
4817 |
买入 |
| 09:36:59 |
8.31 |
6 |
4823 |
买入 |
| 09:37:11 |
8.31 |
22 |
4845 |
卖出 |
| 09:37:17 |
8.32 |
7 |
4852 |
买入 |
| 09:37:20 |
8.32 |
5 |
4857 |
卖出 |
| 09:37:24 |
8.32 |
2 |
4859 |
卖出 |
| 09:37:35 |
8.32 |
35 |
4894 |
买入 |
| 09:37:38 |
8.31 |
5 |
4899 |
卖出 |
| 09:37:41 |
8.31 |
1 |
4900 |
买入 |
| 09:37:47 |
8.31 |
44 |
4944 |
卖出 |
| 09:37:50 |
8.31 |
44 |
4988 |
买入 |
| 09:37:53 |
8.31 |
1 |
4989 |
买入 |
| 09:37:59 |
8.31 |
1 |
4990 |
买入 |
| 09:38:02 |
8.31 |
11 |
5001 |
卖出 |
| 09:38:05 |
8.31 |
37 |
5038 |
买入 |
| 09:38:11 |
8.31 |
13 |
5051 |
买入 |
| 09:38:17 |
8.31 |
23 |
5074 |
卖出 |
| 09:38:20 |
8.32 |
19 |
5093 |
买入 |
| 09:38:23 |
8.35 |
139 |
5232 |
买入 |
| 09:39:05 |
8.35 |
5 |
5237 |
买入 |
| 09:39:08 |
8.34 |
84 |
5321 |
卖出 |
| 09:39:11 |
8.33 |
25 |
5346 |
卖出 |
| 09:39:14 |
8.34 |
60 |
5406 |
买入 |
| 09:39:17 |
8.33 |
4 |
5410 |
卖出 |
| 09:39:20 |
8.34 |
1 |
5411 |
买入 |
| 09:39:26 |
8.34 |
11 |
5422 |
买入 |
| 09:39:35 |
8.33 |
35 |
5457 |
卖出 |
| 09:39:39 |
8.33 |
17 |
5474 |
卖出 |
| 09:39:41 |
8.34 |
25 |
5499 |
买入 |
| 09:39:56 |
8.37 |
10 |
5509 |
买入 |
| 09:40:02 |
8.37 |
47 |
5556 |
买入 |
| 09:40:05 |
8.34 |
4 |
5560 |
卖出 |
| 09:40:08 |
8.34 |
8 |
5568 |
卖出 |
| 09:40:11 |
8.33 |
15 |
5583 |
卖出 |
| 09:40:14 |
8.33 |
4 |
5587 |
卖出 |
| 09:40:20 |
8.34 |
10 |
5597 |
买入 |
| 09:40:26 |
8.33 |
5 |
5602 |
卖出 |
| 09:40:29 |
8.33 |
3 |
5605 |
卖出 |
| 09:40:41 |
8.32 |
31 |
5636 |
卖出 |
| 09:40:44 |
8.32 |
2 |
5638 |
卖出 |
| 09:40:47 |
8.33 |
16 |
5654 |
买入 |
| 09:41:02 |
8.33 |
5 |
5659 |
买入 |
| 09:41:09 |
8.32 |
12 |
5671 |
卖出 |
| 09:41:12 |
8.32 |
2 |
5673 |
卖出 |
| 09:41:15 |
8.32 |
21 |
5694 |
卖出 |
| 09:41:18 |
8.32 |
18 |
5712 |
卖出 |
| 09:41:20 |
8.32 |
175 |
5887 |
卖出 |
| 09:41:23 |
8.32 |
46 |
5933 |
卖出 |
| 09:41:27 |
8.32 |
8 |
5941 |
卖出 |
| 09:41:30 |
8.31 |
32 |
5973 |
卖出 |
| 09:41:33 |
8.31 |
16 |
5989 |
卖出 |
| 09:41:36 |
8.31 |
2 |
5991 |
卖出 |
| 09:41:44 |
8.31 |
1 |
5992 |
卖出 |
| 09:41:51 |
8.33 |
100 |
6092 |
买入 |
| 09:41:54 |
8.31 |
56 |
6148 |
卖出 |
| 09:42:00 |
8.31 |
2 |
6150 |
卖出 |
| 09:42:03 |
8.31 |
20 |
6170 |
卖出 |
| 09:42:09 |
8.29 |
332 |
6502 |
卖出 |
| 09:42:12 |
8.3 |
171 |
6673 |
买入 |
| 09:42:15 |
8.28 |
6 |
6679 |
卖出 |
| 09:42:18 |
8.28 |
6 |
6685 |
卖出 |
| 09:42:20 |
8.28 |
10 |
6695 |
卖出 |
| 09:42:24 |
8.28 |
8 |
6703 |
买入 |
| 09:42:27 |
8.27 |
301 |
7004 |
卖出 |
| 09:42:30 |
8.27 |
34 |
7038 |
买入 |
| 09:42:33 |
8.26 |
40 |
7078 |
卖出 |
| 09:42:36 |
8.26 |
106 |
7184 |
卖出 |
| 09:42:39 |
8.26 |
33 |
7217 |
卖出 |
| 09:42:42 |
8.26 |
62 |
7279 |
卖出 |
| 09:42:44 |
8.26 |
42 |
7321 |
买入 |
| 09:42:48 |
8.25 |
124 |
7445 |
卖出 |
| 09:42:51 |
8.25 |
94 |
7539 |
卖出 |
| 09:42:54 |
8.25 |
9 |
7548 |
卖出 |
| 09:42:57 |
8.24 |
62 |
7610 |
卖出 |
| 09:42:59 |
8.24 |
45 |
7655 |
卖出 |
| 09:43:03 |
8.24 |
47 |
7702 |
卖出 |
| 09:43:06 |
8.24 |
19 |
7721 |
卖出 |
| 09:43:12 |
8.24 |
1 |
7722 |
买入 |
| 09:43:15 |
8.23 |
16 |
7738 |
卖出 |
| 09:43:18 |
8.23 |
51 |
7789 |
卖出 |
| 09:43:21 |
8.23 |
1 |
7790 |
买入 |
| 09:43:24 |
8.23 |
152 |
7942 |
买入 |
| 09:43:27 |
8.23 |
13 |
7955 |
买入 |
| 09:43:30 |
8.21 |
200 |
8155 |
卖出 |
| 09:43:33 |
8.24 |
49 |
8204 |
买入 |
| 09:43:36 |
8.22 |
20 |
8224 |
卖出 |
| 09:43:39 |
8.24 |
55 |
8279 |
买入 |
| 09:43:45 |
8.22 |
38 |
8317 |
卖出 |
| 09:43:51 |
8.23 |
9 |
8326 |
卖出 |
| 09:43:54 |
8.24 |
35 |
8361 |
买入 |
| 09:43:57 |
8.24 |
25 |
8386 |
买入 |
| 09:44:00 |
8.25 |
128 |
8514 |
买入 |
| 09:44:03 |
8.25 |
6 |
8520 |
买入 |
| 09:44:06 |
8.24 |
21 |
8541 |
卖出 |
| 09:44:09 |
8.26 |
1 |
8542 |
买入 |
| 09:44:12 |
8.26 |
41 |
8583 |
买入 |
| 09:44:15 |
8.26 |
7 |
8590 |
买入 |
| 09:44:18 |
8.26 |
1 |
8591 |
买入 |
| 09:44:24 |
8.26 |
10 |
8601 |
买入 |
| 09:44:33 |
8.26 |
8 |
8609 |
卖出 |
| 09:44:36 |
8.26 |
10 |
8619 |
卖出 |
| 09:44:42 |
8.26 |
13 |
8632 |
卖出 |
| 09:44:44 |
8.26 |
35 |
8667 |
卖出 |
| 09:44:48 |
8.26 |
57 |
8724 |
卖出 |
| 09:44:54 |
8.27 |
14 |
8738 |
买入 |
| 09:44:57 |
8.28 |
2 |
8740 |
买入 |
| 09:45:15 |
8.28 |
15 |
8755 |
卖出 |
| 09:45:21 |
8.27 |
52 |
8807 |
卖出 |
| 09:45:24 |
8.27 |
15 |
8822 |
买入 |
| 09:45:27 |
8.27 |
10 |
8832 |
买入 |
| 09:45:33 |
8.26 |
127 |
8959 |
卖出 |
| 09:45:36 |
8.26 |
17 |
8976 |
卖出 |
| 09:45:39 |
8.26 |
10 |
8986 |
买入 |
| 09:45:42 |
8.26 |
1 |
8987 |
买入 |
| 09:45:45 |
8.26 |
4 |
8991 |
买入 |
| 09:45:51 |
8.26 |
2 |
8993 |
买入 |
| 09:45:54 |
8.25 |
945 |
9938 |
卖出 |
| 09:45:57 |
8.26 |
153 |
10091 |
买入 |
| 09:46:00 |
8.26 |
2 |
10093 |
买入 |
| 09:46:03 |
8.27 |
4 |
10097 |
买入 |
| 09:46:06 |
8.26 |
16 |
10113 |
卖出 |
| 09:46:09 |
8.26 |
2 |
10115 |
买入 |
| 09:46:12 |
8.26 |
1 |
10116 |
买入 |
| 09:46:15 |
8.26 |
13 |
10129 |
买入 |
| 09:46:18 |
8.26 |
2 |
10131 |
买入 |
| 09:46:21 |
8.25 |
201 |
10332 |
卖出 |
| 09:46:36 |
8.25 |
7 |
10339 |
卖出 |
| 09:46:39 |
8.25 |
12 |
10351 |
卖出 |
| 09:46:45 |
8.25 |
3 |
10354 |
卖出 |
| 09:46:48 |
8.25 |
10 |
10364 |
卖出 |
| 09:47:03 |
8.25 |
1 |
10365 |
卖出 |
| 09:47:06 |
8.25 |
54 |
10419 |
卖出 |
| 09:47:09 |
8.25 |
20 |
10439 |
买入 |
| 09:47:12 |
8.25 |
3 |
10442 |
买入 |
| 09:47:15 |
8.25 |
13 |
10455 |
买入 |
| 09:47:18 |
8.24 |
65 |
10520 |
卖出 |
| 09:47:24 |
8.24 |
6 |
10526 |
卖出 |
| 09:47:27 |
8.25 |
40 |
10566 |
买入 |
| 09:47:33 |
8.24 |
59 |
10625 |
卖出 |
| 09:47:36 |
8.25 |
1 |
10626 |
买入 |
| 09:47:42 |
8.24 |
14 |
10640 |
卖出 |
| 09:47:45 |
8.24 |
33 |
10673 |
卖出 |
| 09:47:48 |
8.25 |
30 |
10703 |
买入 |
| 09:47:51 |
8.25 |
8 |
10711 |
买入 |
| 09:47:54 |
8.25 |
15 |
10726 |
买入 |
| 09:48:00 |
8.24 |
16 |
10742 |
卖出 |
| 09:48:03 |
8.25 |
63 |
10805 |
买入 |
| 09:48:06 |
8.26 |
255 |
11060 |
买入 |
| 09:48:09 |
8.27 |
187 |
11247 |
买入 |
| 09:48:18 |
8.28 |
34 |
11281 |
买入 |
| 09:48:24 |
8.29 |
43 |
11324 |
买入 |
| 09:48:33 |
8.3 |
22 |
11346 |
买入 |
| 09:48:45 |
8.34 |
5 |
11351 |
买入 |
| 09:48:57 |
8.3 |
78 |
11429 |
卖出 |
| 09:49:03 |
8.29 |
2 |
11431 |
卖出 |
| 09:49:06 |
8.3 |
3 |
11434 |
买入 |
| 09:49:09 |
8.3 |
1 |
11435 |
买入 |
| 09:49:12 |
8.3 |
29 |
11464 |
买入 |
| 09:49:15 |
8.3 |
51 |
11515 |
买入 |
| 09:49:18 |
8.3 |
1 |
11516 |
买入 |
| 09:49:36 |
8.3 |
8 |
11524 |
买入 |
| 09:49:51 |
8.3 |
4 |
11528 |
买入 |
| 09:49:54 |
8.29 |
37 |
11565 |
卖出 |
| 09:50:03 |
8.29 |
22 |
11587 |
买入 |
| 09:50:12 |
8.29 |
6 |
11593 |
买入 |
| 09:50:15 |
8.29 |
24 |
11617 |
买入 |
| 09:50:27 |
8.29 |
10 |
11627 |
卖出 |
| 09:50:42 |
8.29 |
5 |
11632 |
卖出 |
| 09:50:45 |
8.3 |
47 |
11679 |
买入 |
| 09:50:51 |
8.29 |
15 |
11694 |
卖出 |
| 09:51:03 |
8.29 |
3 |
11697 |
卖出 |
| 09:51:06 |
8.3 |
2 |
11699 |
买入 |
| 09:51:12 |
8.29 |
28 |
11727 |
卖出 |
| 09:51:18 |
8.3 |
1 |
11728 |
买入 |
| 09:51:27 |
8.29 |
6 |
11734 |
卖出 |
| 09:52:00 |
8.3 |
14 |
11748 |
买入 |
| 09:52:24 |
8.29 |
38 |
11786 |
卖出 |
| 09:52:33 |
8.29 |
69 |
11855 |
卖出 |
| 09:52:39 |
8.31 |
20 |
11875 |
买入 |
| 09:53:09 |
8.31 |
5 |
11880 |
买入 |
| 09:53:33 |
8.31 |
5 |
11885 |
买入 |
| 09:53:48 |
8.32 |
96 |
11981 |
买入 |
| 09:53:51 |
8.32 |
6 |
11987 |
卖出 |
| 09:54:00 |
8.33 |
13 |
12000 |
买入 |
| 09:54:09 |
8.33 |
21 |
12021 |
卖出 |
| 09:54:12 |
8.33 |
25 |
12046 |
买入 |
| 09:54:15 |
8.33 |
4 |
12050 |
买入 |
| 09:54:21 |
8.33 |
33 |
12083 |
买入 |
| 09:54:36 |
8.33 |
91 |
12174 |
卖出 |
| 09:54:48 |
8.33 |
30 |
12204 |
买入 |
| 09:54:54 |
8.33 |
11 |
12215 |
卖出 |
| 09:54:57 |
8.33 |
2 |
12217 |
卖出 |
| 09:55:00 |
8.33 |
2 |
12219 |
卖出 |
| 09:55:06 |
8.33 |
2 |
12221 |
卖出 |
| 09:55:12 |
8.33 |
12 |
12233 |
卖出 |
| 09:55:18 |
8.34 |
68 |
12301 |
买入 |
| 09:55:21 |
8.33 |
33 |
12334 |
卖出 |
| 09:55:24 |
8.34 |
12 |
12346 |
买入 |