万马股份[002276]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.84 |
75 |
75 |
集合竞价 |
| 09:17:24 |
7.85 |
85 |
85 |
集合竞价 |
| 09:18:18 |
7.84 |
61 |
61 |
集合竞价 |
| 09:24:57 |
7.82 |
714 |
714 |
集合竞价 |
| 09:25:00 |
7.82 |
724 |
1438 |
买入 |
| 09:30:00 |
7.8 |
31 |
1469 |
卖出 |
| 09:30:03 |
7.78 |
669 |
2138 |
卖出 |
| 09:30:06 |
7.8 |
574 |
2712 |
买入 |
| 09:30:09 |
7.81 |
110 |
2822 |
买入 |
| 09:30:12 |
7.81 |
103 |
2925 |
买入 |
| 09:30:15 |
7.82 |
136 |
3061 |
买入 |
| 09:30:18 |
7.81 |
29 |
3090 |
卖出 |
| 09:30:21 |
7.81 |
428 |
3518 |
卖出 |
| 09:30:24 |
7.81 |
30 |
3548 |
卖出 |
| 09:30:27 |
7.82 |
1 |
3549 |
买入 |
| 09:30:30 |
7.81 |
59 |
3608 |
卖出 |
| 09:30:33 |
7.8 |
49 |
3657 |
卖出 |
| 09:30:36 |
7.81 |
52 |
3709 |
卖出 |
| 09:30:39 |
7.81 |
26 |
3735 |
卖出 |
| 09:30:42 |
7.81 |
26 |
3761 |
买入 |
| 09:30:45 |
7.81 |
45 |
3806 |
买入 |
| 09:30:48 |
7.81 |
58 |
3864 |
买入 |
| 09:30:51 |
7.81 |
36 |
3900 |
买入 |
| 09:30:54 |
7.81 |
10 |
3910 |
卖出 |
| 09:30:57 |
7.81 |
60 |
3970 |
卖出 |
| 09:31:00 |
7.8 |
46 |
4016 |
卖出 |
| 09:31:03 |
7.8 |
113 |
4129 |
卖出 |
| 09:31:06 |
7.79 |
196 |
4325 |
卖出 |
| 09:31:09 |
7.79 |
25 |
4350 |
卖出 |
| 09:31:12 |
7.8 |
46 |
4396 |
买入 |
| 09:31:21 |
7.8 |
14 |
4410 |
买入 |
| 09:31:24 |
7.8 |
25 |
4435 |
买入 |
| 09:31:27 |
7.79 |
477 |
4912 |
卖出 |
| 09:31:30 |
7.8 |
494 |
5406 |
买入 |
| 09:31:33 |
7.8 |
51 |
5457 |
卖出 |
| 09:31:36 |
7.8 |
13 |
5470 |
卖出 |
| 09:31:39 |
7.8 |
2 |
5472 |
买入 |
| 09:31:45 |
7.79 |
11 |
5483 |
卖出 |
| 09:31:48 |
7.79 |
2 |
5485 |
卖出 |
| 09:31:51 |
7.81 |
64 |
5549 |
买入 |
| 09:31:54 |
7.81 |
11 |
5560 |
买入 |
| 09:31:57 |
7.81 |
48 |
5608 |
买入 |
| 09:32:00 |
7.8 |
35 |
5643 |
卖出 |
| 09:32:03 |
7.81 |
22 |
5665 |
买入 |
| 09:32:06 |
7.81 |
20 |
5685 |
卖出 |
| 09:32:12 |
7.8 |
7 |
5692 |
卖出 |
| 09:32:15 |
7.8 |
8 |
5700 |
卖出 |
| 09:32:21 |
7.8 |
47 |
5747 |
卖出 |
| 09:32:24 |
7.81 |
266 |
6013 |
买入 |
| 09:32:27 |
7.81 |
22 |
6035 |
买入 |
| 09:32:30 |
7.81 |
11 |
6046 |
卖出 |
| 09:32:33 |
7.81 |
76 |
6122 |
卖出 |
| 09:32:36 |
7.81 |
38 |
6160 |
卖出 |
| 09:32:39 |
7.81 |
4 |
6164 |
买入 |
| 09:32:45 |
7.81 |
62 |
6226 |
买入 |
| 09:32:48 |
7.8 |
97 |
6323 |
卖出 |
| 09:32:51 |
7.81 |
75 |
6398 |
买入 |
| 09:32:57 |
7.81 |
6 |
6404 |
卖出 |
| 09:33:00 |
7.8 |
150 |
6554 |
卖出 |
| 09:33:06 |
7.81 |
70 |
6624 |
卖出 |
| 09:33:09 |
7.82 |
60 |
6684 |
买入 |
| 09:33:12 |
7.83 |
209 |
6893 |
买入 |
| 09:33:15 |
7.83 |
90 |
6983 |
买入 |
| 09:33:18 |
7.83 |
154 |
7137 |
买入 |
| 09:33:21 |
7.83 |
8 |
7145 |
买入 |
| 09:33:24 |
7.84 |
25 |
7170 |
买入 |
| 09:33:27 |
7.83 |
81 |
7251 |
卖出 |
| 09:33:30 |
7.82 |
22 |
7273 |
卖出 |
| 09:33:33 |
7.84 |
108 |
7381 |
买入 |
| 09:33:36 |
7.83 |
21 |
7402 |
卖出 |
| 09:33:39 |
7.83 |
1 |
7403 |
卖出 |
| 09:33:42 |
7.84 |
34 |
7437 |
买入 |
| 09:33:45 |
7.84 |
89 |
7526 |
买入 |
| 09:33:48 |
7.84 |
35 |
7561 |
买入 |
| 09:33:51 |
7.83 |
6 |
7567 |
卖出 |
| 09:33:54 |
7.84 |
182 |
7749 |
买入 |
| 09:33:57 |
7.83 |
23 |
7772 |
卖出 |
| 09:34:00 |
7.84 |
49 |
7821 |
买入 |
| 09:34:03 |
7.83 |
38 |
7859 |
卖出 |
| 09:34:06 |
7.84 |
34 |
7893 |
买入 |
| 09:34:09 |
7.83 |
7 |
7900 |
卖出 |
| 09:34:15 |
7.84 |
43 |
7943 |
买入 |
| 09:34:18 |
7.84 |
7 |
7950 |
买入 |
| 09:34:24 |
7.83 |
389 |
8339 |
卖出 |
| 09:34:27 |
7.83 |
118 |
8457 |
买入 |
| 09:34:30 |
7.83 |
175 |
8632 |
买入 |
| 09:34:33 |
7.83 |
59 |
8691 |
买入 |
| 09:34:36 |
7.83 |
50 |
8741 |
买入 |
| 09:34:39 |
7.82 |
219 |
8960 |
卖出 |
| 09:34:42 |
7.83 |
20 |
8980 |
买入 |
| 09:34:45 |
7.81 |
85 |
9065 |
卖出 |
| 09:34:48 |
7.82 |
44 |
9109 |
卖出 |
| 09:34:51 |
7.82 |
14 |
9123 |
买入 |
| 09:34:54 |
7.82 |
72 |
9195 |
买入 |
| 09:34:57 |
7.81 |
29 |
9224 |
卖出 |
| 09:35:00 |
7.82 |
145 |
9369 |
买入 |
| 09:35:03 |
7.81 |
80 |
9449 |
卖出 |
| 09:35:06 |
7.82 |
23 |
9472 |
买入 |
| 09:35:09 |
7.82 |
1 |
9473 |
买入 |
| 09:35:12 |
7.83 |
221 |
9694 |
买入 |
| 09:35:15 |
7.82 |
1 |
9695 |
卖出 |
| 09:35:18 |
7.83 |
1 |
9696 |
买入 |
| 09:35:24 |
7.83 |
10 |
9706 |
买入 |
| 09:35:39 |
7.83 |
111 |
9817 |
买入 |
| 09:35:42 |
7.82 |
5 |
9822 |
卖出 |
| 09:35:48 |
7.83 |
41 |
9863 |
买入 |
| 09:35:51 |
7.83 |
34 |
9897 |
卖出 |
| 09:35:54 |
7.83 |
9 |
9906 |
买入 |
| 09:35:57 |
7.83 |
50 |
9956 |
买入 |
| 09:36:00 |
7.83 |
80 |
10036 |
买入 |
| 09:36:03 |
7.83 |
8 |
10044 |
买入 |
| 09:36:06 |
7.83 |
11 |
10055 |
买入 |
| 09:36:09 |
7.83 |
14 |
10069 |
买入 |
| 09:36:12 |
7.82 |
11 |
10080 |
卖出 |
| 09:36:15 |
7.82 |
5 |
10085 |
卖出 |
| 09:36:18 |
7.83 |
26 |
10111 |
买入 |
| 09:36:21 |
7.83 |
35 |
10146 |
买入 |
| 09:36:24 |
7.83 |
35 |
10181 |
卖出 |
| 09:36:27 |
7.83 |
10 |
10191 |
卖出 |
| 09:36:30 |
7.83 |
73 |
10264 |
卖出 |
| 09:36:33 |
7.82 |
10 |
10274 |
卖出 |
| 09:36:36 |
7.82 |
1 |
10275 |
卖出 |
| 09:36:39 |
7.83 |
35 |
10310 |
买入 |
| 09:36:42 |
7.83 |
15 |
10325 |
卖出 |
| 09:36:45 |
7.83 |
1 |
10326 |
卖出 |
| 09:36:48 |
7.83 |
22 |
10348 |
卖出 |
| 09:36:51 |
7.83 |
2 |
10350 |
卖出 |
| 09:36:54 |
7.83 |
3 |
10353 |
卖出 |
| 09:36:57 |
7.83 |
35 |
10388 |
卖出 |
| 09:37:00 |
7.83 |
33 |
10421 |
买入 |
| 09:37:03 |
7.83 |
15 |
10436 |
买入 |
| 09:37:06 |
7.84 |
39 |
10475 |
买入 |
| 09:37:09 |
7.83 |
4 |
10479 |
卖出 |
| 09:37:12 |
7.83 |
6 |
10485 |
买入 |
| 09:37:15 |
7.82 |
1 |
10486 |
卖出 |
| 09:37:21 |
7.82 |
1 |
10487 |
卖出 |
| 09:37:24 |
7.82 |
5 |
10492 |
卖出 |
| 09:37:27 |
7.82 |
4 |
10496 |
卖出 |
| 09:37:30 |
7.82 |
1 |
10497 |
卖出 |
| 09:37:33 |
7.82 |
50 |
10547 |
卖出 |
| 09:37:36 |
7.82 |
8 |
10555 |
卖出 |
| 09:37:39 |
7.82 |
75 |
10630 |
卖出 |
| 09:37:42 |
7.82 |
98 |
10728 |
卖出 |
| 09:37:45 |
7.82 |
121 |
10849 |
卖出 |
| 09:37:48 |
7.81 |
36 |
10885 |
卖出 |
| 09:37:51 |
7.81 |
436 |
11321 |
卖出 |
| 09:37:54 |
7.81 |
1 |
11322 |
买入 |
| 09:38:00 |
7.81 |
101 |
11423 |
买入 |
| 09:38:03 |
7.82 |
200 |
11623 |
买入 |
| 09:38:06 |
7.82 |
36 |
11659 |
买入 |
| 09:38:09 |
7.81 |
74 |
11733 |
卖出 |
| 09:38:15 |
7.81 |
10 |
11743 |
卖出 |
| 09:38:18 |
7.81 |
27 |
11770 |
卖出 |
| 09:38:24 |
7.81 |
13 |
11783 |
卖出 |
| 09:38:27 |
7.81 |
2 |
11785 |
卖出 |
| 09:38:33 |
7.81 |
6 |
11791 |
卖出 |
| 09:38:36 |
7.81 |
14 |
11805 |
卖出 |
| 09:38:39 |
7.81 |
63 |
11868 |
卖出 |
| 09:38:42 |
7.82 |
12 |
11880 |
买入 |
| 09:38:48 |
7.82 |
11 |
11891 |
买入 |
| 09:38:51 |
7.82 |
52 |
11943 |
买入 |
| 09:38:54 |
7.81 |
195 |
12138 |
卖出 |
| 09:39:00 |
7.81 |
4 |
12142 |
卖出 |
| 09:39:03 |
7.81 |
10 |
12152 |
卖出 |
| 09:39:06 |
7.81 |
11 |
12163 |
卖出 |
| 09:39:09 |
7.8 |
218 |
12381 |
卖出 |
| 09:39:12 |
7.81 |
2 |
12383 |
买入 |
| 09:39:15 |
7.81 |
2 |
12385 |
买入 |
| 09:39:18 |
7.81 |
3 |
12388 |
买入 |
| 09:39:21 |
7.82 |
64 |
12452 |
买入 |
| 09:39:24 |
7.82 |
8 |
12460 |
买入 |
| 09:39:27 |
7.81 |
89 |
12549 |
卖出 |
| 09:39:30 |
7.81 |
7 |
12556 |
买入 |
| 09:39:33 |
7.81 |
4 |
12560 |
买入 |
| 09:39:36 |
7.8 |
300 |
12860 |
卖出 |
| 09:39:39 |
7.81 |
1 |
12861 |
买入 |
| 09:39:42 |
7.8 |
442 |
13303 |
卖出 |
| 09:39:45 |
7.8 |
3 |
13306 |
卖出 |
| 09:39:48 |
7.81 |
21 |
13327 |
卖出 |
| 09:39:51 |
7.8 |
19 |
13346 |
卖出 |
| 09:39:54 |
7.8 |
4 |
13350 |
卖出 |
| 09:39:57 |
7.8 |
119 |
13469 |
卖出 |
| 09:40:00 |
7.81 |
57 |
13526 |
买入 |
| 09:40:03 |
7.83 |
501 |
14027 |
买入 |
| 09:40:06 |
7.8 |
73 |
14100 |
卖出 |
| 09:40:09 |
7.8 |
159 |
14259 |
卖出 |
| 09:40:12 |
7.82 |
30 |
14289 |
买入 |
| 09:40:15 |
7.81 |
24 |
14313 |
买入 |
| 09:40:18 |
7.81 |
12 |
14325 |
卖出 |
| 09:40:21 |
7.81 |
32 |
14357 |
卖出 |
| 09:40:27 |
7.82 |
64 |
14421 |
买入 |
| 09:40:30 |
7.82 |
146 |
14567 |
买入 |
| 09:40:33 |
7.83 |
20 |
14587 |
买入 |
| 09:40:36 |
7.83 |
50 |
14637 |
买入 |
| 09:40:45 |
7.82 |
9 |
14646 |
卖出 |
| 09:40:51 |
7.83 |
2 |
14648 |
买入 |
| 09:40:54 |
7.82 |
1 |
14649 |
卖出 |
| 09:40:57 |
7.83 |
127 |
14776 |
买入 |
| 09:41:03 |
7.85 |
862 |
15638 |
买入 |
| 09:41:06 |
7.86 |
400 |
16038 |
买入 |
| 09:41:09 |
7.85 |
56 |
16094 |
卖出 |
| 09:41:12 |
7.87 |
1008 |
17102 |
买入 |
| 09:41:15 |
7.87 |
1 |
17103 |
卖出 |
| 09:41:18 |
7.89 |
17 |
17120 |
买入 |
| 09:41:21 |
7.87 |
65 |
17185 |
卖出 |
| 09:41:24 |
7.87 |
27 |
17212 |
卖出 |
| 09:41:27 |
7.87 |
41 |
17253 |
买入 |
| 09:41:30 |
7.87 |
120 |
17373 |
卖出 |
| 09:41:33 |
7.88 |
62 |
17435 |
买入 |
| 09:41:36 |
7.87 |
2 |
17437 |
卖出 |
| 09:41:39 |
7.88 |
18 |
17455 |
买入 |
| 09:41:42 |
7.88 |
220 |
17675 |
卖出 |
| 09:41:45 |
7.87 |
31 |
17706 |
卖出 |
| 09:41:48 |
7.88 |
163 |
17869 |
买入 |
| 09:41:51 |
7.89 |
311 |
18180 |
买入 |
| 09:41:54 |
7.88 |
2 |
18182 |
买入 |
| 09:41:57 |
7.89 |
39 |
18221 |
买入 |
| 09:42:00 |
7.88 |
5 |
18226 |
卖出 |
| 09:42:03 |
7.88 |
105 |
18331 |
卖出 |
| 09:42:06 |
7.89 |
113 |
18444 |
买入 |
| 09:42:09 |
7.88 |
2 |
18446 |
卖出 |
| 09:42:12 |
7.88 |
123 |
18569 |
卖出 |
| 09:42:15 |
7.87 |
6 |
18575 |
卖出 |
| 09:42:21 |
7.87 |
27 |
18602 |
卖出 |
| 09:42:24 |
7.87 |
17 |
18619 |
卖出 |
| 09:42:27 |
7.87 |
459 |
19078 |
卖出 |
| 09:42:30 |
7.87 |
56 |
19134 |
买入 |
| 09:42:33 |
7.87 |
6 |
19140 |
买入 |
| 09:42:36 |
7.86 |
4 |
19144 |
卖出 |
| 09:42:39 |
7.86 |
11 |
19155 |
卖出 |
| 09:42:45 |
7.86 |
47 |
19202 |
卖出 |
| 09:42:48 |
7.87 |
21 |
19223 |
买入 |
| 09:42:51 |
7.87 |
37 |
19260 |
买入 |
| 09:42:54 |
7.86 |
24 |
19284 |
卖出 |
| 09:42:57 |
7.86 |
3 |
19287 |
卖出 |
| 09:43:00 |
7.87 |
11 |
19298 |
买入 |
| 09:43:03 |
7.86 |
43 |
19341 |
卖出 |
| 09:43:06 |
7.86 |
5 |
19346 |
卖出 |
| 09:43:09 |
7.86 |
35 |
19381 |
卖出 |
| 09:43:12 |
7.87 |
588 |
19969 |
买入 |
| 09:43:15 |
7.88 |
120 |
20089 |
买入 |
| 09:43:18 |
7.87 |
3 |
20092 |
卖出 |
| 09:43:21 |
7.88 |
314 |
20406 |
买入 |
| 09:43:24 |
7.87 |
23 |
20429 |
卖出 |
| 09:43:27 |
7.87 |
11 |
20440 |
卖出 |
| 09:43:33 |
7.88 |
5 |
20445 |
买入 |
| 09:43:36 |
7.87 |
16 |
20461 |
卖出 |
| 09:43:39 |
7.88 |
5 |
20466 |
买入 |
| 09:43:45 |
7.88 |
10 |
20476 |
买入 |
| 09:43:48 |
7.88 |
70 |
20546 |
买入 |
| 09:43:57 |
7.88 |
39 |
20585 |
买入 |
| 09:44:00 |
7.88 |
17 |
20602 |
卖出 |
| 09:44:03 |
7.88 |
58 |
20660 |
买入 |
| 09:44:06 |
7.87 |
25 |
20685 |
卖出 |
| 09:44:09 |
7.88 |
23 |
20708 |
卖出 |
| 09:44:12 |
7.88 |
29 |
20737 |
买入 |
| 09:44:15 |
7.89 |
3 |
20740 |
买入 |
| 09:44:18 |
7.89 |
113 |
20853 |
买入 |
| 09:44:21 |
7.89 |
173 |
21026 |
买入 |
| 09:44:24 |
7.89 |
72 |
21098 |
买入 |
| 09:44:27 |
7.89 |
13 |
21111 |
买入 |
| 09:44:33 |
7.88 |
1 |
21112 |
卖出 |
| 09:44:39 |
7.89 |
18 |
21130 |
买入 |
| 09:44:42 |
7.88 |
150 |
21280 |
卖出 |
| 09:44:48 |
7.88 |
40 |
21320 |
卖出 |
| 09:44:54 |
7.88 |
20 |
21340 |
卖出 |
| 09:45:00 |
7.88 |
22 |
21362 |
卖出 |
| 09:45:03 |
7.89 |
259 |
21621 |
买入 |
| 09:45:06 |
7.88 |
6 |
21627 |
卖出 |
| 09:45:09 |
7.88 |
13 |
21640 |
卖出 |
| 09:45:12 |
7.88 |
2 |
21642 |
卖出 |
| 09:45:15 |
7.89 |
121 |
21763 |
买入 |
| 09:45:18 |
7.89 |
9 |
21772 |
卖出 |
| 09:45:21 |
7.89 |
1 |
21773 |
卖出 |
| 09:45:24 |
7.9 |
15 |
21788 |
买入 |
| 09:45:30 |
7.89 |
24 |
21812 |
卖出 |
| 09:45:33 |
7.89 |
49 |
21861 |
卖出 |
| 09:45:36 |
7.89 |
17 |
21878 |
卖出 |
| 09:45:39 |
7.89 |
1328 |
23206 |
卖出 |
| 09:45:42 |
7.9 |
30 |
23236 |
卖出 |
| 09:45:45 |
7.9 |
20 |
23256 |
卖出 |
| 09:45:48 |
7.91 |
85 |
23341 |
买入 |
| 09:45:51 |
7.91 |
6 |
23347 |
买入 |
| 09:45:54 |
7.9 |
18 |
23365 |
卖出 |
| 09:46:00 |
7.89 |
11 |
23376 |
卖出 |
| 09:46:03 |
7.89 |
13 |
23389 |
卖出 |
| 09:46:09 |
7.89 |
2 |
23391 |
卖出 |
| 09:46:12 |
7.89 |
50 |
23441 |
卖出 |
| 09:46:15 |
7.89 |
23 |
23464 |
买入 |
| 09:46:18 |
7.89 |
14 |
23478 |
买入 |
| 09:46:21 |
7.89 |
6 |
23484 |
买入 |
| 09:46:24 |
7.89 |
115 |
23599 |
买入 |
| 09:46:27 |
7.89 |
15 |
23614 |
卖出 |
| 09:46:30 |
7.89 |
5 |
23619 |
卖出 |
| 09:46:33 |
7.89 |
119 |
23738 |
卖出 |
| 09:46:36 |
7.89 |
102 |
23840 |
买入 |
| 09:46:39 |
7.89 |
10 |
23850 |
买入 |
| 09:46:42 |
7.89 |
17 |
23867 |
买入 |
| 09:46:45 |
7.89 |
1 |
23868 |
买入 |
| 09:46:48 |
7.88 |
201 |
24069 |
卖出 |