通化金马[000766]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
4.26 |
1 |
1 |
集合竞价 |
| 09:15:54 |
3.93 |
1335 |
1335 |
集合竞价 |
| 09:17:51 |
4.18 |
1001 |
1001 |
集合竞价 |
| 09:19:12 |
4.34 |
31 |
31 |
集合竞价 |
| 09:21:21 |
4.32 |
42 |
42 |
集合竞价 |
| 09:24:21 |
4.31 |
45 |
45 |
集合竞价 |
| 09:25:00 |
4.31 |
54 |
99 |
买入 |
| 09:30:00 |
4.27 |
123 |
222 |
卖出 |
| 09:30:03 |
4.3 |
291 |
513 |
买入 |
| 09:30:06 |
4.33 |
109 |
622 |
买入 |
| 09:30:09 |
4.33 |
98 |
720 |
买入 |
| 09:30:12 |
4.33 |
94 |
814 |
买入 |
| 09:30:15 |
4.34 |
7 |
821 |
买入 |
| 09:30:18 |
4.34 |
12 |
833 |
买入 |
| 09:30:21 |
4.34 |
1 |
834 |
买入 |
| 09:30:24 |
4.33 |
10 |
844 |
卖出 |
| 09:30:27 |
4.34 |
11 |
855 |
买入 |
| 09:30:30 |
4.33 |
40 |
895 |
卖出 |
| 09:30:33 |
4.33 |
32 |
927 |
卖出 |
| 09:30:39 |
4.33 |
42 |
969 |
卖出 |
| 09:30:42 |
4.33 |
25 |
994 |
买入 |
| 09:30:51 |
4.34 |
146 |
1140 |
买入 |
| 09:30:54 |
4.34 |
135 |
1275 |
买入 |
| 09:30:57 |
4.34 |
29 |
1304 |
买入 |
| 09:31:00 |
4.34 |
7 |
1311 |
买入 |
| 09:31:06 |
4.34 |
17 |
1328 |
买入 |
| 09:31:15 |
4.35 |
48 |
1376 |
买入 |
| 09:31:18 |
4.35 |
2 |
1378 |
买入 |
| 09:31:36 |
4.34 |
6 |
1384 |
卖出 |
| 09:31:39 |
4.35 |
4 |
1388 |
买入 |
| 09:31:42 |
4.33 |
50 |
1438 |
卖出 |
| 09:31:48 |
4.34 |
4 |
1442 |
卖出 |
| 09:31:51 |
4.34 |
5 |
1447 |
买入 |
| 09:31:57 |
4.34 |
30 |
1477 |
卖出 |
| 09:32:00 |
4.35 |
63 |
1540 |
买入 |
| 09:32:03 |
4.35 |
18 |
1558 |
买入 |
| 09:32:15 |
4.35 |
113 |
1671 |
买入 |
| 09:32:18 |
4.34 |
15 |
1686 |
卖出 |
| 09:32:21 |
4.34 |
6 |
1692 |
买入 |
| 09:32:27 |
4.34 |
138 |
1830 |
卖出 |
| 09:32:36 |
4.34 |
69 |
1899 |
买入 |
| 09:32:39 |
4.34 |
6 |
1905 |
买入 |
| 09:32:42 |
4.34 |
29 |
1934 |
买入 |
| 09:33:09 |
4.33 |
150 |
2084 |
卖出 |
| 09:33:12 |
4.34 |
5 |
2089 |
买入 |
| 09:33:15 |
4.33 |
8 |
2097 |
卖出 |
| 09:33:18 |
4.33 |
26 |
2123 |
卖出 |
| 09:33:21 |
4.33 |
19 |
2142 |
卖出 |
| 09:33:24 |
4.33 |
12 |
2154 |
卖出 |
| 09:33:36 |
4.32 |
21 |
2175 |
卖出 |
| 09:33:39 |
4.32 |
3 |
2178 |
卖出 |
| 09:33:42 |
4.32 |
203 |
2381 |
卖出 |
| 09:33:45 |
4.33 |
19 |
2400 |
买入 |
| 09:33:51 |
4.33 |
11 |
2411 |
买入 |
| 09:33:54 |
4.32 |
15 |
2426 |
卖出 |
| 09:33:57 |
4.33 |
34 |
2460 |
买入 |
| 09:34:00 |
4.33 |
6 |
2466 |
买入 |
| 09:34:06 |
4.33 |
11 |
2477 |
买入 |
| 09:34:09 |
4.33 |
4 |
2481 |
买入 |
| 09:34:15 |
4.33 |
15 |
2496 |
买入 |
| 09:34:18 |
4.34 |
7 |
2503 |
买入 |
| 09:34:21 |
4.34 |
1 |
2504 |
买入 |
| 09:34:24 |
4.34 |
1 |
2505 |
买入 |
| 09:34:42 |
4.33 |
129 |
2634 |
卖出 |
| 09:34:45 |
4.33 |
45 |
2679 |
买入 |
| 09:34:48 |
4.34 |
266 |
2945 |
买入 |
| 09:34:51 |
4.34 |
2 |
2947 |
卖出 |
| 09:34:54 |
4.34 |
2 |
2949 |
卖出 |
| 09:34:57 |
4.34 |
16 |
2965 |
买入 |
| 09:35:00 |
4.34 |
1 |
2966 |
卖出 |
| 09:35:03 |
4.35 |
225 |
3191 |
买入 |
| 09:35:06 |
4.34 |
16 |
3207 |
卖出 |
| 09:35:18 |
4.34 |
4 |
3211 |
买入 |
| 09:35:21 |
4.34 |
17 |
3228 |
买入 |
| 09:35:27 |
4.34 |
2 |
3230 |
买入 |
| 09:35:30 |
4.33 |
40 |
3270 |
卖出 |
| 09:35:33 |
4.34 |
30 |
3300 |
买入 |
| 09:36:00 |
4.34 |
50 |
3350 |
买入 |
| 09:36:09 |
4.34 |
7 |
3357 |
买入 |
| 09:36:12 |
4.34 |
2 |
3359 |
买入 |
| 09:36:33 |
4.34 |
3 |
3362 |
买入 |
| 09:36:36 |
4.34 |
49 |
3411 |
买入 |
| 09:36:39 |
4.34 |
7 |
3418 |
买入 |
| 09:36:45 |
4.34 |
102 |
3520 |
买入 |
| 09:36:48 |
4.34 |
12 |
3532 |
买入 |
| 09:36:51 |
4.34 |
60 |
3592 |
买入 |
| 09:36:54 |
4.34 |
53 |
3645 |
买入 |
| 09:36:57 |
4.34 |
19 |
3664 |
买入 |
| 09:37:06 |
4.34 |
111 |
3775 |
买入 |
| 09:37:09 |
4.34 |
303 |
4078 |
买入 |
| 09:37:12 |
4.35 |
8 |
4086 |
买入 |
| 09:37:15 |
4.35 |
27 |
4113 |
买入 |
| 09:37:18 |
4.35 |
26 |
4139 |
买入 |
| 09:37:21 |
4.35 |
77 |
4216 |
买入 |
| 09:37:24 |
4.35 |
21 |
4237 |
买入 |
| 09:37:27 |
4.35 |
3 |
4240 |
买入 |
| 09:37:33 |
4.35 |
84 |
4324 |
买入 |
| 09:37:36 |
4.35 |
12 |
4336 |
买入 |
| 09:37:42 |
4.35 |
14 |
4350 |
买入 |
| 09:37:45 |
4.35 |
7 |
4357 |
买入 |
| 09:37:54 |
4.35 |
21 |
4378 |
买入 |
| 09:38:00 |
4.35 |
10 |
4388 |
买入 |
| 09:38:06 |
4.35 |
3 |
4391 |
买入 |
| 09:38:09 |
4.35 |
26 |
4417 |
买入 |
| 09:38:15 |
4.35 |
25 |
4442 |
买入 |
| 09:38:18 |
4.35 |
95 |
4537 |
买入 |
| 09:38:21 |
4.35 |
7 |
4544 |
买入 |
| 09:38:27 |
4.34 |
3 |
4547 |
卖出 |
| 09:38:51 |
4.35 |
15 |
4562 |
买入 |
| 09:39:06 |
4.35 |
1 |
4563 |
买入 |
| 09:39:09 |
4.34 |
115 |
4678 |
卖出 |
| 09:39:15 |
4.34 |
8 |
4686 |
卖出 |
| 09:39:30 |
4.34 |
10 |
4696 |
卖出 |
| 09:39:42 |
4.35 |
5 |
4701 |
买入 |
| 09:39:48 |
4.34 |
4 |
4705 |
卖出 |
| 09:40:06 |
4.34 |
70 |
4775 |
卖出 |
| 09:40:09 |
4.35 |
21 |
4796 |
买入 |
| 09:40:12 |
4.35 |
1 |
4797 |
买入 |
| 09:40:15 |
4.35 |
6 |
4803 |
买入 |
| 09:40:18 |
4.34 |
11 |
4814 |
卖出 |
| 09:40:21 |
4.35 |
26 |
4840 |
买入 |
| 09:40:24 |
4.35 |
24 |
4864 |
买入 |
| 09:40:27 |
4.35 |
33 |
4897 |
买入 |
| 09:40:30 |
4.35 |
30 |
4927 |
买入 |
| 09:40:33 |
4.35 |
21 |
4948 |
买入 |
| 09:40:36 |
4.35 |
16 |
4964 |
买入 |
| 09:40:39 |
4.35 |
26 |
4990 |
买入 |
| 09:40:42 |
4.35 |
14 |
5004 |
买入 |
| 09:40:45 |
4.35 |
26 |
5030 |
买入 |
| 09:40:48 |
4.35 |
13 |
5043 |
买入 |
| 09:40:51 |
4.35 |
28 |
5071 |
买入 |
| 09:40:54 |
4.35 |
49 |
5120 |
买入 |
| 09:40:57 |
4.35 |
22 |
5142 |
买入 |
| 09:41:00 |
4.35 |
29 |
5171 |
买入 |
| 09:41:03 |
4.36 |
200 |
5371 |
买入 |
| 09:41:06 |
4.36 |
27 |
5398 |
买入 |
| 09:41:09 |
4.36 |
21 |
5419 |
买入 |
| 09:41:12 |
4.36 |
14 |
5433 |
买入 |
| 09:41:15 |
4.36 |
26 |
5459 |
买入 |
| 09:41:18 |
4.36 |
13 |
5472 |
买入 |
| 09:41:21 |
4.36 |
40 |
5512 |
买入 |
| 09:41:24 |
4.36 |
14 |
5526 |
买入 |
| 09:41:27 |
4.36 |
25 |
5551 |
买入 |
| 09:41:30 |
4.35 |
89 |
5640 |
卖出 |
| 09:41:33 |
4.36 |
21 |
5661 |
买入 |
| 09:41:36 |
4.36 |
13 |
5674 |
买入 |
| 09:41:39 |
4.36 |
27 |
5701 |
买入 |
| 09:41:42 |
4.36 |
94 |
5795 |
买入 |
| 09:41:45 |
4.36 |
30 |
5825 |
买入 |
| 09:41:48 |
4.37 |
30 |
5855 |
买入 |
| 09:41:51 |
4.36 |
88 |
5943 |
卖出 |
| 09:41:54 |
4.36 |
15 |
5958 |
买入 |
| 09:41:57 |
4.36 |
76 |
6034 |
买入 |
| 09:42:00 |
4.36 |
32 |
6066 |
买入 |
| 09:42:03 |
4.36 |
24 |
6090 |
买入 |
| 09:42:06 |
4.37 |
28 |
6118 |
买入 |
| 09:42:09 |
4.37 |
12 |
6130 |
买入 |
| 09:42:12 |
4.37 |
119 |
6249 |
买入 |
| 09:42:15 |
4.37 |
52 |
6301 |
买入 |
| 09:42:18 |
4.37 |
19 |
6320 |
买入 |
| 09:42:21 |
4.37 |
31 |
6351 |
买入 |
| 09:42:24 |
4.37 |
33 |
6384 |
买入 |
| 09:42:27 |
4.37 |
22 |
6406 |
买入 |
| 09:42:30 |
4.37 |
51 |
6457 |
买入 |
| 09:42:33 |
4.37 |
13 |
6470 |
买入 |
| 09:42:36 |
4.37 |
38 |
6508 |
买入 |
| 09:42:39 |
4.37 |
27 |
6535 |
买入 |
| 09:42:42 |
4.37 |
21 |
6556 |
买入 |
| 09:42:45 |
4.38 |
32 |
6588 |
买入 |
| 09:42:48 |
4.38 |
41 |
6629 |
买入 |
| 09:42:51 |
4.38 |
12 |
6641 |
买入 |
| 09:42:54 |
4.38 |
69 |
6710 |
买入 |
| 09:42:57 |
4.38 |
26 |
6736 |
买入 |
| 09:43:00 |
4.37 |
26 |
6762 |
卖出 |
| 09:43:03 |
4.37 |
13 |
6775 |
买入 |
| 09:43:06 |
4.37 |
20 |
6795 |
买入 |
| 09:43:09 |
4.37 |
133 |
6928 |
买入 |
| 09:43:12 |
4.36 |
20 |
6948 |
买入 |
| 09:43:15 |
4.36 |
22 |
6970 |
买入 |
| 09:43:18 |
4.36 |
19 |
6989 |
买入 |
| 09:43:21 |
4.36 |
20 |
7009 |
买入 |
| 09:43:24 |
4.36 |
36 |
7045 |
买入 |
| 09:43:27 |
4.36 |
13 |
7058 |
买入 |
| 09:43:30 |
4.36 |
28 |
7086 |
买入 |
| 09:43:33 |
4.36 |
98 |
7184 |
买入 |
| 09:43:36 |
4.36 |
21 |
7205 |
买入 |
| 09:43:39 |
4.36 |
74 |
7279 |
买入 |
| 09:43:42 |
4.36 |
25 |
7304 |
买入 |
| 09:43:45 |
4.36 |
44 |
7348 |
买入 |
| 09:43:48 |
4.36 |
38 |
7386 |
卖出 |
| 09:43:51 |
4.37 |
33 |
7419 |
买入 |
| 09:43:54 |
4.37 |
19 |
7438 |
买入 |
| 09:43:57 |
4.36 |
31 |
7469 |
卖出 |
| 09:44:00 |
4.36 |
21 |
7490 |
买入 |
| 09:44:03 |
4.37 |
27 |
7517 |
买入 |
| 09:44:06 |
4.37 |
14 |
7531 |
买入 |
| 09:44:09 |
4.36 |
63 |
7594 |
卖出 |
| 09:44:12 |
4.37 |
17 |
7611 |
买入 |
| 09:44:15 |
4.37 |
27 |
7638 |
买入 |
| 09:44:18 |
4.37 |
13 |
7651 |
买入 |
| 09:44:21 |
4.37 |
22 |
7673 |
买入 |
| 09:44:24 |
4.37 |
14 |
7687 |
买入 |
| 09:44:27 |
4.37 |
26 |
7713 |
买入 |
| 09:44:30 |
4.37 |
59 |
7772 |
买入 |
| 09:44:33 |
4.37 |
21 |
7793 |
买入 |
| 09:44:36 |
4.37 |
119 |
7912 |
买入 |
| 09:44:39 |
4.37 |
21 |
7933 |
买入 |
| 09:44:42 |
4.37 |
29 |
7962 |
买入 |
| 09:44:45 |
4.37 |
13 |
7975 |
买入 |
| 09:44:48 |
4.37 |
18 |
7993 |
买入 |
| 09:44:51 |
4.37 |
21 |
8014 |
买入 |
| 09:44:54 |
4.37 |
129 |
8143 |
买入 |
| 09:44:57 |
4.38 |
63 |
8206 |
买入 |
| 09:45:00 |
4.38 |
26 |
8232 |
买入 |
| 09:45:03 |
4.38 |
20 |
8252 |
买入 |
| 09:45:06 |
4.38 |
23 |
8275 |
买入 |
| 09:45:09 |
4.38 |
21 |
8296 |
买入 |
| 09:45:12 |
4.38 |
486 |
8782 |
买入 |
| 09:45:15 |
4.38 |
197 |
8979 |
买入 |
| 09:45:18 |
4.38 |
5 |
8984 |
买入 |
| 09:45:21 |
4.38 |
5 |
8989 |
买入 |
| 09:45:30 |
4.37 |
6 |
8995 |
卖出 |
| 09:45:36 |
4.37 |
26 |
9021 |
卖出 |
| 09:45:42 |
4.37 |
47 |
9068 |
买入 |
| 09:45:48 |
4.37 |
30 |
9098 |
买入 |
| 09:45:51 |
4.37 |
17 |
9115 |
买入 |
| 09:45:54 |
4.37 |
41 |
9156 |
卖出 |
| 09:45:57 |
4.36 |
1 |
9157 |
卖出 |
| 09:46:03 |
4.37 |
46 |
9203 |
买入 |
| 09:46:12 |
4.37 |
10 |
9213 |
买入 |
| 09:46:15 |
4.37 |
80 |
9293 |
买入 |
| 09:46:18 |
4.36 |
1 |
9294 |
卖出 |
| 09:46:48 |
4.36 |
1 |
9295 |
卖出 |
| 09:46:54 |
4.36 |
70 |
9365 |
卖出 |
| 09:47:03 |
4.37 |
6 |
9371 |
买入 |
| 09:47:18 |
4.36 |
3 |
9374 |
卖出 |
| 09:47:21 |
4.37 |
203 |
9577 |
买入 |
| 09:47:24 |
4.37 |
4 |
9581 |
买入 |
| 09:47:39 |
4.37 |
68 |
9649 |
买入 |
| 09:47:42 |
4.37 |
12 |
9661 |
买入 |
| 09:47:51 |
4.37 |
61 |
9722 |
买入 |
| 09:48:06 |
4.37 |
5 |
9727 |
卖出 |
| 09:48:09 |
4.37 |
87 |
9814 |
卖出 |
| 09:48:12 |
4.37 |
429 |
10243 |
卖出 |
| 09:48:18 |
4.37 |
41 |
10284 |
买入 |
| 09:48:21 |
4.37 |
9 |
10293 |
卖出 |
| 09:48:48 |
4.37 |
48 |
10341 |
卖出 |
| 09:48:51 |
4.37 |
4 |
10345 |
卖出 |
| 09:48:54 |
4.37 |
6 |
10351 |
卖出 |
| 09:48:57 |
4.37 |
4 |
10355 |
卖出 |
| 09:49:00 |
4.37 |
57 |
10412 |
卖出 |
| 09:49:03 |
4.37 |
6 |
10418 |
买入 |
| 09:49:18 |
4.37 |
8 |
10426 |
买入 |
| 09:49:24 |
4.37 |
16 |
10442 |
买入 |
| 09:49:48 |
4.36 |
10 |
10452 |
卖出 |
| 09:50:09 |
4.37 |
33 |
10485 |
买入 |
| 09:50:12 |
4.37 |
1 |
10486 |
买入 |
| 09:50:18 |
4.37 |
1 |
10487 |
买入 |
| 09:50:27 |
4.36 |
240 |
10727 |
卖出 |
| 09:50:36 |
4.35 |
10 |
10737 |
卖出 |
| 09:50:39 |
4.36 |
30 |
10767 |
买入 |
| 09:51:06 |
4.36 |
9 |
10776 |
买入 |
| 09:51:09 |
4.37 |
1 |
10777 |
买入 |
| 09:51:12 |
4.36 |
7 |
10784 |
卖出 |
| 09:51:15 |
4.36 |
5 |
10789 |
卖出 |
| 09:51:21 |
4.37 |
30 |
10819 |
买入 |
| 09:51:33 |
4.37 |
111 |
10930 |
买入 |
| 09:51:36 |
4.37 |
38 |
10968 |
买入 |
| 09:51:39 |
4.36 |
7 |
10975 |
卖出 |
| 09:51:48 |
4.36 |
11 |
10986 |
卖出 |
| 09:52:03 |
4.37 |
4 |
10990 |
买入 |
| 09:52:24 |
4.36 |
7 |
10997 |
卖出 |
| 09:52:42 |
4.36 |
9 |
11006 |
卖出 |
| 09:52:48 |
4.36 |
10 |
11016 |
卖出 |
| 09:53:06 |
4.36 |
110 |
11126 |
卖出 |
| 09:53:09 |
4.36 |
1 |
11127 |
卖出 |
| 09:53:12 |
4.36 |
7 |
11134 |
卖出 |
| 09:53:24 |
4.36 |
44 |
11178 |
卖出 |
| 09:53:27 |
4.36 |
4 |
11182 |
卖出 |
| 09:53:30 |
4.36 |
2 |
11184 |
卖出 |
| 09:53:33 |
4.36 |
2 |
11186 |
卖出 |
| 09:53:36 |
4.36 |
2 |
11188 |
卖出 |
| 09:53:39 |
4.36 |
8 |
11196 |
卖出 |
| 09:53:45 |
4.37 |
80 |
11276 |
买入 |
| 09:54:00 |
4.36 |
45 |
11321 |
卖出 |
| 09:54:03 |
4.36 |
57 |
11378 |
买入 |
| 09:54:06 |
4.36 |
9 |
11387 |
买入 |
| 09:54:09 |
4.35 |
100 |
11487 |
卖出 |
| 09:54:12 |
4.36 |
2 |
11489 |
买入 |
| 09:54:27 |
4.35 |
1 |
11490 |
卖出 |
| 09:54:42 |
4.35 |
1 |
11491 |
卖出 |
| 09:54:57 |
4.35 |
1 |
11492 |
卖出 |
| 09:55:03 |
4.35 |
2 |
11494 |
卖出 |
| 09:55:06 |
4.35 |
5 |
11499 |
卖出 |
| 09:55:15 |
4.35 |
1 |
11500 |
卖出 |
| 09:55:42 |
4.35 |
1 |
11501 |
卖出 |
| 09:55:45 |
4.35 |
1 |
11502 |
卖出 |
| 09:55:57 |
4.35 |
126 |
11628 |
卖出 |
| 09:56:00 |
4.35 |
1 |
11629 |
卖出 |
| 09:56:33 |
4.35 |
10 |
11639 |
卖出 |