中马传动[603767]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.42 |
15 |
15 |
集合竞价 |
| 09:17:19 |
8.14 |
120 |
120 |
集合竞价 |
| 09:17:52 |
8.1 |
246 |
246 |
集合竞价 |
| 09:18:04 |
8.08 |
246 |
246 |
集合竞价 |
| 09:18:13 |
8.13 |
120 |
120 |
集合竞价 |
| 09:24:31 |
8.12 |
1153 |
1153 |
集合竞价 |
| 09:24:40 |
8.13 |
1318 |
1318 |
集合竞价 |
| 09:25:04 |
8.15 |
1512 |
2830 |
买入 |
| 09:30:02 |
8.15 |
596 |
3426 |
买入 |
| 09:30:05 |
8.18 |
291 |
3717 |
买入 |
| 09:30:08 |
8.35 |
357 |
4074 |
买入 |
| 09:30:11 |
8.35 |
4 |
4078 |
买入 |
| 09:30:14 |
8.37 |
366 |
4444 |
买入 |
| 09:30:17 |
8.3 |
14 |
4458 |
买入 |
| 09:30:20 |
8.29 |
38 |
4496 |
卖出 |
| 09:30:26 |
8.29 |
78 |
4574 |
买入 |
| 09:30:29 |
8.3 |
7 |
4581 |
买入 |
| 09:30:32 |
8.3 |
40 |
4621 |
买入 |
| 09:30:35 |
8.29 |
59 |
4680 |
卖出 |
| 09:30:38 |
8.3 |
89 |
4769 |
买入 |
| 09:30:41 |
8.33 |
19 |
4788 |
买入 |
| 09:30:44 |
8.33 |
36 |
4824 |
买入 |
| 09:30:47 |
8.3 |
93 |
4917 |
卖出 |
| 09:30:50 |
8.3 |
202 |
5119 |
卖出 |
| 09:30:53 |
8.34 |
135 |
5254 |
买入 |
| 09:30:59 |
8.31 |
1 |
5255 |
卖出 |
| 09:31:02 |
8.31 |
17 |
5272 |
买入 |
| 09:31:05 |
8.32 |
48 |
5320 |
买入 |
| 09:31:08 |
8.33 |
41 |
5361 |
买入 |
| 09:31:11 |
8.34 |
1 |
5362 |
买入 |
| 09:31:14 |
8.31 |
7 |
5369 |
卖出 |
| 09:31:17 |
8.33 |
9 |
5378 |
买入 |
| 09:31:23 |
8.34 |
1 |
5379 |
买入 |
| 09:31:26 |
8.32 |
50 |
5429 |
卖出 |
| 09:31:29 |
8.32 |
22 |
5451 |
买入 |
| 09:31:32 |
8.32 |
12 |
5463 |
买入 |
| 09:31:35 |
8.32 |
26 |
5489 |
买入 |
| 09:31:38 |
8.32 |
24 |
5513 |
买入 |
| 09:31:41 |
8.32 |
11 |
5524 |
买入 |
| 09:31:44 |
8.34 |
2 |
5526 |
买入 |
| 09:31:47 |
8.34 |
2 |
5528 |
买入 |
| 09:31:50 |
8.34 |
1 |
5529 |
买入 |
| 09:31:53 |
8.34 |
20 |
5549 |
买入 |
| 09:31:59 |
8.33 |
9 |
5558 |
卖出 |
| 09:32:02 |
8.32 |
67 |
5625 |
卖出 |
| 09:32:08 |
8.32 |
2 |
5627 |
买入 |
| 09:32:11 |
8.32 |
167 |
5794 |
买入 |
| 09:32:14 |
8.31 |
3 |
5797 |
卖出 |
| 09:32:17 |
8.32 |
61 |
5858 |
卖出 |
| 09:32:20 |
8.31 |
24 |
5882 |
卖出 |
| 09:32:26 |
8.32 |
1 |
5883 |
卖出 |
| 09:32:29 |
8.32 |
75 |
5958 |
卖出 |
| 09:32:38 |
8.33 |
6 |
5964 |
买入 |
| 09:32:41 |
8.32 |
36 |
6000 |
卖出 |
| 09:32:50 |
8.32 |
1 |
6001 |
卖出 |
| 09:32:53 |
8.34 |
244 |
6245 |
买入 |
| 09:33:05 |
8.35 |
23 |
6268 |
卖出 |
| 09:33:17 |
8.36 |
1 |
6269 |
买入 |
| 09:33:20 |
8.37 |
18 |
6287 |
买入 |
| 09:33:26 |
8.37 |
185 |
6472 |
买入 |
| 09:33:29 |
8.39 |
45 |
6517 |
买入 |
| 09:33:32 |
8.39 |
71 |
6588 |
买入 |
| 09:33:35 |
8.37 |
255 |
6843 |
卖出 |
| 09:33:38 |
8.4 |
4 |
6847 |
买入 |
| 09:33:41 |
8.37 |
85 |
6932 |
卖出 |
| 09:33:44 |
8.37 |
43 |
6975 |
买入 |
| 09:34:02 |
8.38 |
12 |
6987 |
卖出 |
| 09:34:05 |
8.38 |
58 |
7045 |
买入 |
| 09:34:11 |
8.38 |
10 |
7055 |
卖出 |
| 09:34:17 |
8.38 |
31 |
7086 |
卖出 |
| 09:34:23 |
8.38 |
5 |
7091 |
卖出 |
| 09:34:26 |
8.4 |
52 |
7143 |
买入 |
| 09:34:29 |
8.4 |
16 |
7159 |
买入 |
| 09:34:35 |
8.41 |
1 |
7160 |
买入 |
| 09:34:50 |
8.4 |
19 |
7179 |
卖出 |
| 09:34:53 |
8.4 |
9 |
7188 |
卖出 |
| 09:34:56 |
8.41 |
19 |
7207 |
买入 |
| 09:35:02 |
8.42 |
30 |
7237 |
买入 |
| 09:35:08 |
8.42 |
1 |
7238 |
买入 |
| 09:35:11 |
8.41 |
7 |
7245 |
卖出 |
| 09:35:14 |
8.41 |
9 |
7254 |
卖出 |
| 09:35:17 |
8.41 |
3 |
7257 |
卖出 |
| 09:35:26 |
8.41 |
10 |
7267 |
卖出 |
| 09:35:29 |
8.41 |
21 |
7288 |
卖出 |
| 09:35:38 |
8.39 |
40 |
7328 |
卖出 |
| 09:35:41 |
8.4 |
88 |
7416 |
买入 |
| 09:35:47 |
8.41 |
1 |
7417 |
买入 |
| 09:35:50 |
8.4 |
2 |
7419 |
卖出 |
| 09:35:53 |
8.4 |
19 |
7438 |
买入 |
| 09:35:56 |
8.4 |
47 |
7485 |
买入 |
| 09:36:02 |
8.4 |
22 |
7507 |
买入 |
| 09:36:05 |
8.4 |
16 |
7523 |
买入 |
| 09:36:08 |
8.4 |
28 |
7551 |
买入 |
| 09:36:11 |
8.39 |
4 |
7555 |
卖出 |
| 09:36:20 |
8.39 |
24 |
7579 |
卖出 |
| 09:36:32 |
8.38 |
74 |
7653 |
卖出 |
| 09:36:41 |
8.36 |
89 |
7742 |
卖出 |
| 09:36:44 |
8.37 |
100 |
7842 |
卖出 |
| 09:36:50 |
8.37 |
52 |
7894 |
买入 |
| 09:37:02 |
8.34 |
20 |
7914 |
卖出 |
| 09:37:05 |
8.34 |
36 |
7950 |
卖出 |
| 09:37:08 |
8.34 |
160 |
8110 |
买入 |
| 09:37:11 |
8.34 |
29 |
8139 |
买入 |
| 09:37:14 |
8.37 |
69 |
8208 |
买入 |
| 09:37:17 |
8.33 |
33 |
8241 |
卖出 |
| 09:37:20 |
8.37 |
45 |
8286 |
买入 |
| 09:37:29 |
8.35 |
5 |
8291 |
卖出 |
| 09:37:32 |
8.36 |
27 |
8318 |
卖出 |
| 09:37:35 |
8.36 |
23 |
8341 |
卖出 |
| 09:37:38 |
8.34 |
5 |
8346 |
卖出 |
| 09:37:44 |
8.34 |
2 |
8348 |
卖出 |
| 09:37:47 |
8.36 |
20 |
8368 |
买入 |
| 09:37:50 |
8.34 |
5 |
8373 |
卖出 |
| 09:37:53 |
8.34 |
25 |
8398 |
卖出 |
| 09:37:56 |
8.35 |
10 |
8408 |
买入 |
| 09:38:05 |
8.35 |
9 |
8417 |
买入 |
| 09:38:08 |
8.34 |
22 |
8439 |
卖出 |
| 09:38:11 |
8.35 |
16 |
8455 |
买入 |
| 09:38:14 |
8.35 |
27 |
8482 |
买入 |
| 09:38:17 |
8.35 |
56 |
8538 |
买入 |
| 09:38:20 |
8.35 |
1 |
8539 |
买入 |
| 09:38:23 |
8.35 |
11 |
8550 |
买入 |
| 09:38:26 |
8.35 |
15 |
8565 |
买入 |
| 09:38:32 |
8.35 |
1 |
8566 |
买入 |
| 09:38:35 |
8.35 |
30 |
8596 |
买入 |
| 09:38:38 |
8.35 |
5 |
8601 |
卖出 |
| 09:38:47 |
8.36 |
88 |
8689 |
买入 |
| 09:38:50 |
8.36 |
8 |
8697 |
买入 |
| 09:38:59 |
8.37 |
140 |
8837 |
买入 |
| 09:39:02 |
8.37 |
62 |
8899 |
买入 |
| 09:39:05 |
8.38 |
12 |
8911 |
买入 |
| 09:39:08 |
8.4 |
175 |
9086 |
买入 |
| 09:39:11 |
8.4 |
2 |
9088 |
买入 |
| 09:39:17 |
8.38 |
4 |
9092 |
卖出 |
| 09:39:20 |
8.4 |
79 |
9171 |
买入 |
| 09:39:23 |
8.4 |
42 |
9213 |
买入 |
| 09:39:26 |
8.4 |
2 |
9215 |
买入 |
| 09:39:35 |
8.4 |
4 |
9219 |
买入 |
| 09:39:44 |
8.38 |
1 |
9220 |
卖出 |
| 09:39:47 |
8.39 |
4 |
9224 |
买入 |
| 09:39:50 |
8.4 |
23 |
9247 |
买入 |
| 09:39:59 |
8.39 |
138 |
9385 |
卖出 |
| 09:40:02 |
8.41 |
286 |
9671 |
买入 |
| 09:40:08 |
8.42 |
1 |
9672 |
买入 |
| 09:40:17 |
8.42 |
7 |
9679 |
买入 |
| 09:40:20 |
8.43 |
153 |
9832 |
买入 |
| 09:40:23 |
8.44 |
67 |
9899 |
买入 |
| 09:40:26 |
8.44 |
41 |
9940 |
买入 |
| 09:40:32 |
8.43 |
174 |
10114 |
卖出 |
| 09:40:35 |
8.44 |
62 |
10176 |
买入 |
| 09:40:38 |
8.44 |
32 |
10208 |
买入 |
| 09:40:41 |
8.45 |
43 |
10251 |
买入 |
| 09:40:47 |
8.46 |
48 |
10299 |
买入 |
| 09:40:53 |
8.47 |
69 |
10368 |
买入 |
| 09:40:56 |
8.46 |
111 |
10479 |
卖出 |
| 09:40:59 |
8.46 |
192 |
10671 |
卖出 |
| 09:41:02 |
8.48 |
81 |
10752 |
买入 |
| 09:41:05 |
8.5 |
187 |
10939 |
买入 |
| 09:41:08 |
8.5 |
11 |
10950 |
买入 |
| 09:41:11 |
8.5 |
65 |
11015 |
买入 |
| 09:41:17 |
8.51 |
38 |
11053 |
买入 |
| 09:41:20 |
8.5 |
25 |
11078 |
卖出 |
| 09:41:23 |
8.48 |
128 |
11206 |
卖出 |
| 09:41:26 |
8.51 |
10 |
11216 |
买入 |
| 09:41:29 |
8.51 |
56 |
11272 |
买入 |
| 09:41:32 |
8.51 |
13 |
11285 |
卖出 |
| 09:41:35 |
8.5 |
16 |
11301 |
卖出 |
| 09:41:38 |
8.5 |
41 |
11342 |
卖出 |
| 09:41:41 |
8.5 |
4 |
11346 |
买入 |
| 09:41:44 |
8.5 |
11 |
11357 |
买入 |
| 09:41:47 |
8.5 |
1 |
11358 |
卖出 |
| 09:41:50 |
8.5 |
3 |
11361 |
买入 |
| 09:41:53 |
8.5 |
9 |
11370 |
买入 |
| 09:41:56 |
8.49 |
37 |
11407 |
卖出 |
| 09:41:59 |
8.5 |
13 |
11420 |
买入 |
| 09:42:02 |
8.48 |
20 |
11440 |
卖出 |
| 09:42:05 |
8.5 |
30 |
11470 |
买入 |
| 09:42:08 |
8.5 |
144 |
11614 |
买入 |
| 09:42:11 |
8.5 |
8 |
11622 |
买入 |
| 09:42:17 |
8.49 |
53 |
11675 |
卖出 |
| 09:42:20 |
8.49 |
60 |
11735 |
卖出 |
| 09:42:23 |
8.5 |
10 |
11745 |
买入 |
| 09:42:26 |
8.5 |
2 |
11747 |
买入 |
| 09:42:29 |
8.49 |
34 |
11781 |
卖出 |
| 09:42:32 |
8.49 |
8 |
11789 |
卖出 |
| 09:42:35 |
8.5 |
172 |
11961 |
买入 |
| 09:42:38 |
8.5 |
106 |
12067 |
卖出 |
| 09:42:41 |
8.49 |
71 |
12138 |
卖出 |
| 09:42:47 |
8.49 |
30 |
12168 |
卖出 |
| 09:42:50 |
8.5 |
10 |
12178 |
买入 |
| 09:42:53 |
8.49 |
9 |
12187 |
卖出 |
| 09:43:08 |
8.49 |
29 |
12216 |
买入 |
| 09:43:11 |
8.48 |
28 |
12244 |
卖出 |
| 09:43:14 |
8.48 |
3 |
12247 |
卖出 |
| 09:43:17 |
8.48 |
387 |
12634 |
卖出 |
| 09:43:20 |
8.47 |
94 |
12728 |
卖出 |
| 09:43:23 |
8.47 |
3 |
12731 |
卖出 |
| 09:43:29 |
8.47 |
46 |
12777 |
卖出 |
| 09:43:41 |
8.46 |
258 |
13035 |
卖出 |
| 09:43:44 |
8.47 |
155 |
13190 |
买入 |
| 09:43:47 |
8.45 |
46 |
13236 |
卖出 |
| 09:43:53 |
8.45 |
33 |
13269 |
买入 |
| 09:43:56 |
8.44 |
10 |
13279 |
卖出 |
| 09:44:02 |
8.45 |
5 |
13284 |
买入 |
| 09:44:05 |
8.44 |
1 |
13285 |
卖出 |
| 09:44:08 |
8.45 |
24 |
13309 |
买入 |
| 09:44:11 |
8.44 |
48 |
13357 |
卖出 |
| 09:44:14 |
8.44 |
6 |
13363 |
卖出 |
| 09:44:17 |
8.45 |
15 |
13378 |
买入 |
| 09:44:41 |
8.46 |
3 |
13381 |
买入 |
| 09:44:47 |
8.44 |
247 |
13628 |
卖出 |
| 09:44:53 |
8.44 |
20 |
13648 |
买入 |
| 09:44:56 |
8.44 |
3 |
13651 |
买入 |
| 09:44:59 |
8.43 |
2 |
13653 |
卖出 |
| 09:45:08 |
8.44 |
7 |
13660 |
买入 |
| 09:45:11 |
8.43 |
70 |
13730 |
卖出 |
| 09:45:14 |
8.44 |
43 |
13773 |
买入 |
| 09:45:17 |
8.43 |
90 |
13863 |
卖出 |
| 09:45:20 |
8.43 |
45 |
13908 |
卖出 |
| 09:45:23 |
8.43 |
5 |
13913 |
卖出 |
| 09:45:32 |
8.42 |
93 |
14006 |
卖出 |
| 09:45:35 |
8.42 |
22 |
14028 |
买入 |
| 09:45:38 |
8.42 |
11 |
14039 |
买入 |
| 09:45:53 |
8.42 |
3 |
14042 |
买入 |
| 09:45:59 |
8.41 |
10 |
14052 |
卖出 |
| 09:46:14 |
8.41 |
6 |
14058 |
卖出 |
| 09:46:17 |
8.41 |
37 |
14095 |
卖出 |
| 09:46:26 |
8.41 |
134 |
14229 |
卖出 |
| 09:46:35 |
8.41 |
16 |
14245 |
买入 |
| 09:46:38 |
8.41 |
17 |
14262 |
买入 |
| 09:46:47 |
8.42 |
20 |
14282 |
买入 |
| 09:47:05 |
8.44 |
1 |
14283 |
买入 |
| 09:47:20 |
8.42 |
5 |
14288 |
卖出 |
| 09:47:23 |
8.42 |
23 |
14311 |
卖出 |
| 09:47:26 |
8.41 |
6 |
14317 |
卖出 |
| 09:47:29 |
8.42 |
19 |
14336 |
买入 |
| 09:47:35 |
8.42 |
32 |
14368 |
卖出 |
| 09:47:47 |
8.41 |
36 |
14404 |
卖出 |
| 09:47:53 |
8.4 |
123 |
14527 |
卖出 |
| 09:48:11 |
8.39 |
64 |
14591 |
卖出 |
| 09:48:14 |
8.4 |
12 |
14603 |
买入 |
| 09:48:20 |
8.38 |
6 |
14609 |
卖出 |
| 09:48:38 |
8.36 |
3 |
14612 |
卖出 |
| 09:48:44 |
8.35 |
436 |
15048 |
卖出 |
| 09:48:47 |
8.35 |
192 |
15240 |
买入 |
| 09:48:50 |
8.34 |
14 |
15254 |
卖出 |
| 09:49:02 |
8.35 |
4 |
15258 |
卖出 |
| 09:49:05 |
8.34 |
34 |
15292 |
卖出 |
| 09:49:08 |
8.34 |
20 |
15312 |
卖出 |
| 09:49:17 |
8.34 |
42 |
15354 |
卖出 |
| 09:49:20 |
8.34 |
48 |
15402 |
卖出 |
| 09:49:23 |
8.34 |
32 |
15434 |
卖出 |
| 09:49:26 |
8.35 |
56 |
15490 |
买入 |
| 09:49:35 |
8.35 |
22 |
15512 |
买入 |
| 09:49:38 |
8.35 |
10 |
15522 |
买入 |
| 09:49:41 |
8.35 |
16 |
15538 |
买入 |
| 09:49:44 |
8.35 |
7 |
15545 |
买入 |
| 09:49:47 |
8.35 |
10 |
15555 |
买入 |
| 09:49:59 |
8.35 |
19 |
15574 |
买入 |
| 09:50:02 |
8.39 |
14 |
15588 |
买入 |
| 09:50:11 |
8.38 |
11 |
15599 |
买入 |
| 09:50:20 |
8.35 |
24 |
15623 |
卖出 |
| 09:50:35 |
8.38 |
31 |
15654 |
买入 |
| 09:50:38 |
8.35 |
89 |
15743 |
卖出 |
| 09:50:41 |
8.38 |
12 |
15755 |
买入 |
| 09:50:47 |
8.38 |
10 |
15765 |
买入 |
| 09:51:05 |
8.35 |
14 |
15779 |
卖出 |
| 09:51:08 |
8.35 |
14 |
15793 |
卖出 |
| 09:51:14 |
8.35 |
37 |
15830 |
卖出 |
| 09:51:20 |
8.33 |
289 |
16119 |
卖出 |
| 09:51:23 |
8.33 |
146 |
16265 |
买入 |
| 09:51:26 |
8.33 |
4 |
16269 |
买入 |
| 09:51:29 |
8.33 |
7 |
16276 |
买入 |
| 09:51:35 |
8.33 |
25 |
16301 |
买入 |
| 09:51:38 |
8.32 |
51 |
16352 |
卖出 |
| 09:51:41 |
8.32 |
13 |
16365 |
买入 |
| 09:51:47 |
8.32 |
11 |
16376 |
买入 |
| 09:51:50 |
8.31 |
61 |
16437 |
卖出 |
| 09:51:53 |
8.31 |
11 |
16448 |
卖出 |
| 09:51:56 |
8.3 |
40 |
16488 |
卖出 |
| 09:51:59 |
8.3 |
71 |
16559 |
卖出 |
| 09:52:02 |
8.32 |
28 |
16587 |
买入 |
| 09:52:05 |
8.32 |
131 |
16718 |
买入 |
| 09:52:08 |
8.33 |
152 |
16870 |
买入 |
| 09:52:11 |
8.33 |
19 |
16889 |
买入 |
| 09:52:14 |
8.34 |
148 |
17037 |
买入 |
| 09:52:17 |
8.34 |
1 |
17038 |
买入 |
| 09:52:20 |
8.34 |
6 |
17044 |
买入 |
| 09:52:23 |
8.34 |
8 |
17052 |
买入 |
| 09:52:26 |
8.34 |
16 |
17068 |
买入 |
| 09:52:29 |
8.34 |
1 |
17069 |
买入 |
| 09:52:32 |
8.33 |
1 |
17070 |
卖出 |
| 09:52:35 |
8.33 |
10 |
17080 |
卖出 |
| 09:52:41 |
8.33 |
7 |
17087 |
买入 |
| 09:52:44 |
8.32 |
12 |
17099 |
卖出 |
| 09:52:47 |
8.33 |
10 |
17109 |
买入 |
| 09:52:50 |
8.33 |
37 |
17146 |
买入 |
| 09:52:53 |
8.33 |
72 |
17218 |
买入 |
| 09:52:56 |
8.34 |
5 |
17223 |
买入 |
| 09:52:59 |
8.34 |
31 |
17254 |
买入 |