万马科技[300698]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24.44 |
39 |
39 |
集合竞价 |
| 09:15:12 |
24.18 |
39 |
39 |
集合竞价 |
| 09:20:03 |
24 |
52 |
52 |
集合竞价 |
| 09:24:24 |
23.99 |
213 |
213 |
集合竞价 |
| 09:25:00 |
24 |
774 |
774 |
集合竞价 |
| 09:25:03 |
24 |
774 |
1548 |
买入 |
| 09:30:03 |
23.97 |
561 |
2109 |
卖出 |
| 09:30:06 |
23.97 |
127 |
2236 |
买入 |
| 09:30:09 |
23.81 |
56 |
2292 |
卖出 |
| 09:30:12 |
23.86 |
16 |
2308 |
买入 |
| 09:30:15 |
23.7 |
33 |
2341 |
卖出 |
| 09:30:18 |
23.7 |
115 |
2456 |
买入 |
| 09:30:21 |
23.71 |
92 |
2548 |
买入 |
| 09:30:24 |
23.7 |
40 |
2588 |
买入 |
| 09:30:27 |
23.43 |
2 |
2590 |
卖出 |
| 09:30:30 |
23.58 |
36 |
2626 |
买入 |
| 09:30:33 |
23.49 |
48 |
2674 |
卖出 |
| 09:30:36 |
23.56 |
53 |
2727 |
买入 |
| 09:30:39 |
23.57 |
8 |
2735 |
买入 |
| 09:30:42 |
23.57 |
63 |
2798 |
卖出 |
| 09:30:45 |
23.61 |
70 |
2868 |
买入 |
| 09:30:48 |
23.69 |
39 |
2907 |
买入 |
| 09:30:51 |
23.67 |
2 |
2909 |
卖出 |
| 09:30:54 |
23.69 |
24 |
2933 |
买入 |
| 09:30:57 |
23.67 |
70 |
3003 |
卖出 |
| 09:31:00 |
23.71 |
19 |
3022 |
买入 |
| 09:31:03 |
23.69 |
45 |
3067 |
卖出 |
| 09:31:06 |
23.68 |
49 |
3116 |
卖出 |
| 09:31:09 |
23.7 |
1 |
3117 |
买入 |
| 09:31:12 |
23.69 |
19 |
3136 |
卖出 |
| 09:31:15 |
23.74 |
62 |
3198 |
买入 |
| 09:31:18 |
23.74 |
23 |
3221 |
卖出 |
| 09:31:21 |
23.77 |
38 |
3259 |
买入 |
| 09:31:24 |
23.84 |
13 |
3272 |
买入 |
| 09:31:27 |
23.86 |
5 |
3277 |
买入 |
| 09:31:30 |
23.84 |
2 |
3279 |
买入 |
| 09:31:33 |
23.86 |
14 |
3293 |
买入 |
| 09:31:36 |
23.84 |
53 |
3346 |
卖出 |
| 09:31:39 |
23.86 |
1 |
3347 |
买入 |
| 09:31:42 |
23.78 |
268 |
3615 |
卖出 |
| 09:31:45 |
23.86 |
114 |
3729 |
买入 |
| 09:31:51 |
23.8 |
16 |
3745 |
卖出 |
| 09:31:57 |
23.72 |
2 |
3747 |
卖出 |
| 09:32:00 |
23.8 |
75 |
3822 |
买入 |
| 09:32:03 |
23.79 |
84 |
3906 |
卖出 |
| 09:32:06 |
23.79 |
4 |
3910 |
卖出 |
| 09:32:09 |
23.79 |
19 |
3929 |
卖出 |
| 09:32:12 |
23.79 |
121 |
4050 |
卖出 |
| 09:32:15 |
23.79 |
7 |
4057 |
买入 |
| 09:32:18 |
23.8 |
32 |
4089 |
买入 |
| 09:32:21 |
23.83 |
4 |
4093 |
买入 |
| 09:32:24 |
23.83 |
16 |
4109 |
卖出 |
| 09:32:27 |
23.95 |
258 |
4367 |
买入 |
| 09:32:30 |
23.92 |
255 |
4622 |
卖出 |
| 09:32:33 |
24.1 |
14 |
4636 |
买入 |
| 09:32:36 |
24.1 |
25 |
4661 |
买入 |
| 09:32:39 |
24.1 |
11 |
4672 |
买入 |
| 09:32:42 |
24.17 |
16 |
4688 |
买入 |
| 09:32:45 |
24.11 |
10 |
4698 |
卖出 |
| 09:32:48 |
24.17 |
4 |
4702 |
买入 |
| 09:32:51 |
24.18 |
33 |
4735 |
买入 |
| 09:32:54 |
24.18 |
118 |
4853 |
买入 |
| 09:32:57 |
24.17 |
3 |
4856 |
卖出 |
| 09:33:00 |
24.18 |
31 |
4887 |
买入 |
| 09:33:03 |
24.17 |
13 |
4900 |
卖出 |
| 09:33:06 |
24.28 |
44 |
4944 |
买入 |
| 09:33:09 |
24.17 |
1 |
4945 |
卖出 |
| 09:33:12 |
24.19 |
56 |
5001 |
买入 |
| 09:33:15 |
24.17 |
19 |
5020 |
卖出 |
| 09:33:18 |
24.1 |
153 |
5173 |
卖出 |
| 09:33:21 |
24.06 |
23 |
5196 |
卖出 |
| 09:33:24 |
24.05 |
38 |
5234 |
卖出 |
| 09:33:27 |
24.1 |
17 |
5251 |
买入 |
| 09:33:30 |
24.1 |
8 |
5259 |
买入 |
| 09:33:33 |
24.02 |
31 |
5290 |
卖出 |
| 09:33:36 |
24.02 |
29 |
5319 |
卖出 |
| 09:33:39 |
24.1 |
80 |
5399 |
买入 |
| 09:33:42 |
24.02 |
23 |
5422 |
卖出 |
| 09:33:48 |
24.06 |
11 |
5433 |
卖出 |
| 09:33:51 |
24.06 |
6 |
5439 |
卖出 |
| 09:33:54 |
24.09 |
1 |
5440 |
买入 |
| 09:33:57 |
24 |
67 |
5507 |
卖出 |
| 09:34:00 |
24.02 |
10 |
5517 |
买入 |
| 09:34:03 |
24.01 |
38 |
5555 |
卖出 |
| 09:34:06 |
24.01 |
6 |
5561 |
卖出 |
| 09:34:09 |
24 |
38 |
5599 |
卖出 |
| 09:34:12 |
24 |
6 |
5605 |
买入 |
| 09:34:15 |
24 |
16 |
5621 |
买入 |
| 09:34:18 |
23.99 |
18 |
5639 |
卖出 |
| 09:34:24 |
23.99 |
17 |
5656 |
卖出 |
| 09:34:27 |
24 |
13 |
5669 |
买入 |
| 09:34:33 |
23.99 |
3 |
5672 |
卖出 |
| 09:34:36 |
24.01 |
15 |
5687 |
买入 |
| 09:34:42 |
24.01 |
14 |
5701 |
卖出 |
| 09:34:45 |
24 |
51 |
5752 |
卖出 |
| 09:34:48 |
23.99 |
28 |
5780 |
卖出 |
| 09:34:51 |
23.98 |
63 |
5843 |
卖出 |
| 09:34:57 |
23.97 |
4 |
5847 |
买入 |
| 09:35:00 |
23.98 |
8 |
5855 |
买入 |
| 09:35:03 |
23.98 |
40 |
5895 |
买入 |
| 09:35:09 |
23.98 |
2 |
5897 |
卖出 |
| 09:35:12 |
23.98 |
55 |
5952 |
卖出 |
| 09:35:15 |
23.99 |
91 |
6043 |
买入 |
| 09:35:18 |
23.99 |
6 |
6049 |
买入 |
| 09:35:21 |
23.98 |
3 |
6052 |
买入 |
| 09:35:24 |
23.9 |
3 |
6055 |
卖出 |
| 09:35:27 |
23.98 |
22 |
6077 |
买入 |
| 09:35:30 |
23.98 |
15 |
6092 |
买入 |
| 09:35:33 |
23.98 |
76 |
6168 |
买入 |
| 09:35:36 |
23.89 |
15 |
6183 |
卖出 |
| 09:35:45 |
23.92 |
1 |
6184 |
买入 |
| 09:35:48 |
23.9 |
1 |
6185 |
卖出 |
| 09:35:51 |
23.89 |
50 |
6235 |
卖出 |
| 09:35:57 |
23.89 |
23 |
6258 |
卖出 |
| 09:36:00 |
23.9 |
1 |
6259 |
买入 |
| 09:36:03 |
23.9 |
13 |
6272 |
买入 |
| 09:36:06 |
23.81 |
10 |
6282 |
卖出 |
| 09:36:09 |
23.89 |
22 |
6304 |
买入 |
| 09:36:12 |
23.9 |
2 |
6306 |
买入 |
| 09:36:18 |
23.9 |
11 |
6317 |
买入 |
| 09:36:21 |
23.85 |
12 |
6329 |
卖出 |
| 09:36:24 |
23.92 |
62 |
6391 |
买入 |
| 09:36:27 |
23.93 |
14 |
6405 |
买入 |
| 09:36:30 |
23.93 |
11 |
6416 |
买入 |
| 09:36:33 |
23.9 |
30 |
6446 |
卖出 |
| 09:36:39 |
23.93 |
6 |
6452 |
买入 |
| 09:36:42 |
23.9 |
18 |
6470 |
卖出 |
| 09:36:45 |
23.93 |
12 |
6482 |
买入 |
| 09:36:48 |
23.95 |
43 |
6525 |
买入 |
| 09:36:51 |
23.89 |
121 |
6646 |
卖出 |
| 09:36:57 |
23.99 |
16 |
6662 |
买入 |
| 09:37:00 |
23.97 |
4 |
6666 |
买入 |
| 09:37:03 |
23.91 |
7 |
6673 |
卖出 |
| 09:37:09 |
23.98 |
17 |
6690 |
买入 |
| 09:37:12 |
23.98 |
6 |
6696 |
买入 |
| 09:37:15 |
23.99 |
15 |
6711 |
买入 |
| 09:37:18 |
23.97 |
41 |
6752 |
卖出 |
| 09:37:21 |
23.99 |
19 |
6771 |
买入 |
| 09:37:24 |
24 |
24 |
6795 |
买入 |
| 09:37:27 |
24 |
5 |
6800 |
买入 |
| 09:37:30 |
24.09 |
64 |
6864 |
买入 |
| 09:37:33 |
24.09 |
4 |
6868 |
买入 |
| 09:37:36 |
24.02 |
11 |
6879 |
卖出 |
| 09:37:39 |
24.04 |
25 |
6904 |
买入 |
| 09:37:42 |
24.02 |
34 |
6938 |
卖出 |
| 09:37:45 |
24.1 |
13 |
6951 |
买入 |
| 09:37:48 |
24.09 |
1 |
6952 |
卖出 |
| 09:37:54 |
24.1 |
4 |
6956 |
买入 |
| 09:37:57 |
24.04 |
4 |
6960 |
卖出 |
| 09:38:00 |
24.1 |
30 |
6990 |
买入 |
| 09:38:03 |
24.05 |
45 |
7035 |
卖出 |
| 09:38:06 |
24.02 |
13 |
7048 |
卖出 |
| 09:38:09 |
24 |
33 |
7081 |
卖出 |
| 09:38:12 |
24 |
40 |
7121 |
卖出 |
| 09:38:15 |
24 |
143 |
7264 |
卖出 |
| 09:38:18 |
24.08 |
8 |
7272 |
买入 |
| 09:38:21 |
24 |
61 |
7333 |
卖出 |
| 09:38:24 |
24 |
15 |
7348 |
买入 |
| 09:38:27 |
24.02 |
85 |
7433 |
买入 |
| 09:38:30 |
24.2 |
163 |
7596 |
买入 |
| 09:38:33 |
24.09 |
16 |
7612 |
卖出 |
| 09:38:36 |
24.06 |
30 |
7642 |
卖出 |
| 09:38:39 |
24.05 |
6 |
7648 |
卖出 |
| 09:38:45 |
24.08 |
3 |
7651 |
买入 |
| 09:38:48 |
24.06 |
8 |
7659 |
卖出 |
| 09:38:51 |
24.06 |
11 |
7670 |
卖出 |
| 09:38:54 |
24.06 |
5 |
7675 |
卖出 |
| 09:39:00 |
24.07 |
33 |
7708 |
买入 |
| 09:39:03 |
24.07 |
13 |
7721 |
买入 |
| 09:39:06 |
24.06 |
13 |
7734 |
卖出 |
| 09:39:09 |
24.06 |
33 |
7767 |
买入 |
| 09:39:12 |
24.06 |
7 |
7774 |
买入 |
| 09:39:15 |
24.09 |
101 |
7875 |
买入 |
| 09:39:18 |
24.1 |
41 |
7916 |
买入 |
| 09:39:21 |
24.1 |
7 |
7923 |
买入 |
| 09:39:24 |
24.1 |
14 |
7937 |
买入 |
| 09:39:27 |
24.11 |
28 |
7965 |
买入 |
| 09:39:30 |
24.06 |
9 |
7974 |
卖出 |
| 09:39:33 |
24.11 |
6 |
7980 |
买入 |
| 09:39:36 |
24.1 |
41 |
8021 |
卖出 |
| 09:39:39 |
24.14 |
88 |
8109 |
买入 |
| 09:39:42 |
24.18 |
95 |
8204 |
买入 |
| 09:39:45 |
24.2 |
34 |
8238 |
买入 |
| 09:39:48 |
24.18 |
49 |
8287 |
卖出 |
| 09:39:51 |
24.19 |
7 |
8294 |
买入 |
| 09:39:54 |
24.19 |
154 |
8448 |
买入 |
| 09:39:57 |
24.25 |
7 |
8455 |
买入 |
| 09:40:00 |
24.27 |
86 |
8541 |
买入 |
| 09:40:03 |
24.28 |
24 |
8565 |
买入 |
| 09:40:06 |
24.3 |
189 |
8754 |
买入 |
| 09:40:09 |
24.3 |
28 |
8782 |
卖出 |
| 09:40:12 |
24.32 |
15 |
8797 |
买入 |
| 09:40:15 |
24.32 |
35 |
8832 |
买入 |
| 09:40:18 |
24.36 |
45 |
8877 |
买入 |
| 09:40:21 |
24.33 |
2 |
8879 |
卖出 |
| 09:40:24 |
24.33 |
45 |
8924 |
卖出 |
| 09:40:27 |
24.33 |
19 |
8943 |
卖出 |
| 09:40:30 |
24.33 |
422 |
9365 |
卖出 |
| 09:40:33 |
24.3 |
116 |
9481 |
卖出 |
| 09:40:36 |
24.27 |
38 |
9519 |
卖出 |
| 09:40:39 |
24.24 |
18 |
9537 |
卖出 |
| 09:40:42 |
24.24 |
3 |
9540 |
买入 |
| 09:40:45 |
24.21 |
2 |
9542 |
卖出 |
| 09:40:48 |
24.2 |
16 |
9558 |
卖出 |
| 09:40:51 |
24.24 |
25 |
9583 |
买入 |
| 09:40:54 |
24.09 |
9 |
9592 |
卖出 |
| 09:40:57 |
24.06 |
21 |
9613 |
卖出 |
| 09:41:00 |
24 |
14 |
9627 |
卖出 |
| 09:41:03 |
24.05 |
8 |
9635 |
买入 |
| 09:41:06 |
24 |
9 |
9644 |
卖出 |
| 09:41:09 |
24.05 |
2 |
9646 |
买入 |
| 09:41:12 |
24 |
11 |
9657 |
卖出 |
| 09:41:15 |
24.05 |
14 |
9671 |
买入 |
| 09:41:18 |
24.06 |
1 |
9672 |
买入 |
| 09:41:24 |
24.06 |
8 |
9680 |
买入 |
| 09:41:27 |
24 |
26 |
9706 |
卖出 |
| 09:41:33 |
24.08 |
57 |
9763 |
买入 |
| 09:41:36 |
24.01 |
11 |
9774 |
卖出 |
| 09:41:39 |
24.08 |
15 |
9789 |
买入 |
| 09:41:42 |
24.08 |
14 |
9803 |
买入 |
| 09:41:51 |
24.06 |
7 |
9810 |
买入 |
| 09:41:57 |
24.08 |
4 |
9814 |
买入 |
| 09:42:03 |
24.08 |
2 |
9816 |
买入 |
| 09:42:06 |
24.08 |
9 |
9825 |
买入 |
| 09:42:09 |
24.06 |
1 |
9826 |
卖出 |
| 09:42:12 |
24.06 |
4 |
9830 |
卖出 |
| 09:42:15 |
24.06 |
8 |
9838 |
卖出 |
| 09:42:18 |
24.07 |
49 |
9887 |
买入 |
| 09:42:21 |
24.08 |
31 |
9918 |
买入 |
| 09:42:24 |
24.01 |
51 |
9969 |
卖出 |
| 09:42:30 |
24.07 |
1 |
9970 |
买入 |
| 09:42:33 |
24.06 |
2 |
9972 |
买入 |
| 09:42:36 |
24.02 |
8 |
9980 |
卖出 |
| 09:42:39 |
24.02 |
5 |
9985 |
卖出 |
| 09:42:42 |
24.05 |
25 |
10010 |
买入 |
| 09:42:45 |
24.03 |
1 |
10011 |
卖出 |
| 09:42:48 |
24.03 |
17 |
10028 |
卖出 |
| 09:42:51 |
24.05 |
6 |
10034 |
卖出 |
| 09:42:57 |
24.07 |
120 |
10154 |
买入 |
| 09:43:00 |
24.07 |
10 |
10164 |
卖出 |
| 09:43:03 |
24.08 |
10 |
10174 |
买入 |
| 09:43:09 |
24.07 |
2 |
10176 |
卖出 |
| 09:43:12 |
24.07 |
1 |
10177 |
卖出 |
| 09:43:15 |
24.07 |
31 |
10208 |
卖出 |
| 09:43:18 |
24.07 |
1 |
10209 |
买入 |
| 09:43:21 |
24.08 |
12 |
10221 |
买入 |
| 09:43:24 |
24.05 |
3 |
10224 |
卖出 |
| 09:43:27 |
24.08 |
8 |
10232 |
买入 |
| 09:43:33 |
24.09 |
25 |
10257 |
买入 |
| 09:43:39 |
24.09 |
3 |
10260 |
买入 |
| 09:43:42 |
24.09 |
1 |
10261 |
买入 |
| 09:43:45 |
24.11 |
53 |
10314 |
买入 |
| 09:43:48 |
24.1 |
40 |
10354 |
卖出 |
| 09:43:51 |
24.16 |
2 |
10356 |
买入 |
| 09:43:57 |
24.16 |
6 |
10362 |
买入 |
| 09:44:00 |
24.18 |
29 |
10391 |
买入 |
| 09:44:03 |
24.21 |
96 |
10487 |
买入 |
| 09:44:09 |
24.2 |
14 |
10501 |
卖出 |
| 09:44:12 |
24.23 |
4 |
10505 |
买入 |
| 09:44:18 |
24.25 |
7 |
10512 |
买入 |
| 09:44:21 |
24.25 |
1 |
10513 |
买入 |
| 09:44:24 |
24.21 |
20 |
10533 |
卖出 |
| 09:44:27 |
24.32 |
260 |
10793 |
买入 |
| 09:44:30 |
24.32 |
6 |
10799 |
买入 |
| 09:44:33 |
24.3 |
27 |
10826 |
卖出 |
| 09:44:36 |
24.33 |
3 |
10829 |
买入 |
| 09:44:39 |
24.33 |
28 |
10857 |
买入 |
| 09:44:42 |
24.33 |
131 |
10988 |
卖出 |
| 09:44:45 |
24.33 |
22 |
11010 |
卖出 |
| 09:44:48 |
24.35 |
36 |
11046 |
买入 |
| 09:44:51 |
24.32 |
85 |
11131 |
卖出 |
| 09:44:54 |
24.32 |
30 |
11161 |
卖出 |
| 09:44:57 |
24.35 |
253 |
11414 |
买入 |
| 09:45:00 |
24.34 |
65 |
11479 |
买入 |
| 09:45:03 |
24.3 |
13 |
11492 |
卖出 |
| 09:45:09 |
24.28 |
4 |
11496 |
买入 |
| 09:45:12 |
24.25 |
1 |
11497 |
卖出 |
| 09:45:15 |
24.25 |
1 |
11498 |
买入 |
| 09:45:18 |
24.25 |
5 |
11503 |
买入 |
| 09:45:21 |
24.25 |
1 |
11504 |
买入 |
| 09:45:24 |
24.25 |
193 |
11697 |
买入 |
| 09:45:27 |
24.25 |
1 |
11698 |
买入 |
| 09:45:30 |
24.14 |
12 |
11710 |
卖出 |
| 09:45:33 |
24.2 |
1 |
11711 |
买入 |
| 09:45:39 |
24.2 |
1 |
11712 |
买入 |
| 09:45:42 |
24.2 |
1 |
11713 |
买入 |
| 09:45:48 |
24.17 |
14 |
11727 |
卖出 |
| 09:45:51 |
24.17 |
7 |
11734 |
卖出 |
| 09:45:57 |
24.3 |
317 |
12051 |
买入 |
| 09:46:00 |
24.3 |
187 |
12238 |
卖出 |
| 09:46:03 |
24.3 |
19 |
12257 |
卖出 |
| 09:46:09 |
24.44 |
234 |
12491 |
买入 |
| 09:46:12 |
24.45 |
77 |
12568 |
买入 |
| 09:46:15 |
24.45 |
7 |
12575 |
买入 |
| 09:46:18 |
24.46 |
50 |
12625 |
买入 |
| 09:46:21 |
24.45 |
3 |
12628 |
卖出 |
| 09:46:24 |
24.46 |
38 |
12666 |
买入 |
| 09:46:27 |
24.47 |
42 |
12708 |
买入 |
| 09:46:30 |
24.46 |
5 |
12713 |
卖出 |
| 09:46:33 |
24.47 |
57 |
12770 |
买入 |