玉马遮阳[300993]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.3 |
1 |
1 |
集合竞价 |
| 09:15:12 |
20.29 |
1 |
1 |
集合竞价 |
| 09:16:15 |
20.29 |
3 |
3 |
集合竞价 |
| 09:16:24 |
20.29 |
1 |
1 |
集合竞价 |
| 09:20:21 |
20.28 |
1 |
1 |
集合竞价 |
| 09:21:42 |
20.29 |
1 |
1 |
集合竞价 |
| 09:22:00 |
20.28 |
1 |
1 |
集合竞价 |
| 09:22:09 |
20 |
6 |
6 |
集合竞价 |
| 09:22:18 |
20 |
6 |
6 |
集合竞价 |
| 09:22:27 |
20.01 |
9 |
9 |
集合竞价 |
| 09:22:36 |
20.01 |
9 |
9 |
集合竞价 |
| 09:22:54 |
20.07 |
9 |
9 |
集合竞价 |
| 09:23:12 |
20.28 |
9 |
9 |
集合竞价 |
| 09:23:39 |
20.96 |
33 |
33 |
集合竞价 |
| 09:23:48 |
20.65 |
35 |
35 |
集合竞价 |
| 09:24:06 |
20.65 |
35 |
35 |
集合竞价 |
| 09:24:15 |
20.96 |
59 |
59 |
集合竞价 |
| 09:24:24 |
20.65 |
73 |
73 |
集合竞价 |
| 09:24:33 |
20.66 |
86 |
86 |
集合竞价 |
| 09:24:42 |
20.66 |
113 |
113 |
集合竞价 |
| 09:24:51 |
20.68 |
185 |
185 |
集合竞价 |
| 09:25:00 |
20.71 |
239 |
239 |
集合竞价 |
| 09:25:03 |
20.77 |
241 |
480 |
卖出 |
| 09:30:03 |
21 |
287 |
767 |
买入 |
| 09:30:06 |
20.93 |
68 |
835 |
卖出 |
| 09:30:09 |
20.78 |
25 |
860 |
卖出 |
| 09:30:12 |
20.78 |
23 |
883 |
卖出 |
| 09:30:15 |
20.98 |
33 |
916 |
买入 |
| 09:30:18 |
20.98 |
32 |
948 |
卖出 |
| 09:30:21 |
20.88 |
32 |
980 |
卖出 |
| 09:30:24 |
20.99 |
5 |
985 |
买入 |
| 09:30:27 |
20.88 |
5 |
990 |
卖出 |
| 09:30:30 |
20.78 |
25 |
1015 |
卖出 |
| 09:30:33 |
21 |
124 |
1139 |
买入 |
| 09:30:36 |
20.78 |
1 |
1140 |
卖出 |
| 09:30:39 |
20.88 |
1 |
1141 |
卖出 |
| 09:30:42 |
20.88 |
12 |
1153 |
买入 |
| 09:30:45 |
21 |
204 |
1357 |
买入 |
| 09:30:48 |
20.9 |
28 |
1385 |
卖出 |
| 09:30:51 |
20.87 |
70 |
1455 |
卖出 |
| 09:30:54 |
20.87 |
55 |
1510 |
卖出 |
| 09:30:57 |
20.86 |
18 |
1528 |
买入 |
| 09:31:00 |
20.87 |
17 |
1545 |
买入 |
| 09:31:03 |
20.86 |
107 |
1652 |
卖出 |
| 09:31:06 |
20.8 |
25 |
1677 |
卖出 |
| 09:31:09 |
20.8 |
24 |
1701 |
卖出 |
| 09:31:12 |
20.77 |
114 |
1815 |
卖出 |
| 09:31:15 |
20.85 |
34 |
1849 |
买入 |
| 09:31:18 |
20.78 |
11 |
1860 |
卖出 |
| 09:31:21 |
20.78 |
8 |
1868 |
卖出 |
| 09:31:24 |
20.77 |
46 |
1914 |
卖出 |
| 09:31:27 |
20.8 |
7 |
1921 |
买入 |
| 09:31:30 |
20.86 |
11 |
1932 |
买入 |
| 09:31:33 |
20.92 |
15 |
1947 |
买入 |
| 09:31:36 |
20.9 |
36 |
1983 |
卖出 |
| 09:31:39 |
20.93 |
12 |
1995 |
买入 |
| 09:31:42 |
20.89 |
9 |
2004 |
卖出 |
| 09:31:45 |
20.9 |
8 |
2012 |
卖出 |
| 09:31:48 |
20.9 |
1 |
2013 |
卖出 |
| 09:31:51 |
20.9 |
53 |
2066 |
卖出 |
| 09:31:54 |
20.95 |
100 |
2166 |
买入 |
| 09:31:57 |
20.94 |
70 |
2236 |
买入 |
| 09:32:00 |
20.94 |
16 |
2252 |
卖出 |
| 09:32:03 |
20.95 |
18 |
2270 |
买入 |
| 09:32:06 |
20.9 |
7 |
2277 |
卖出 |
| 09:32:09 |
20.86 |
15 |
2292 |
卖出 |
| 09:32:12 |
20.85 |
45 |
2337 |
卖出 |
| 09:32:21 |
20.86 |
29 |
2366 |
买入 |
| 09:32:24 |
20.85 |
2 |
2368 |
卖出 |
| 09:32:27 |
20.85 |
5 |
2373 |
卖出 |
| 09:32:30 |
20.82 |
14 |
2387 |
卖出 |
| 09:32:33 |
20.82 |
2 |
2389 |
卖出 |
| 09:32:36 |
20.85 |
1 |
2390 |
买入 |
| 09:32:39 |
20.81 |
40 |
2430 |
卖出 |
| 09:32:42 |
20.79 |
51 |
2481 |
卖出 |
| 09:32:45 |
20.79 |
2 |
2483 |
买入 |
| 09:32:48 |
20.79 |
10 |
2493 |
卖出 |
| 09:32:54 |
20.79 |
6 |
2499 |
卖出 |
| 09:33:03 |
20.84 |
72 |
2571 |
买入 |
| 09:33:06 |
20.81 |
6 |
2577 |
卖出 |
| 09:33:09 |
20.81 |
16 |
2593 |
卖出 |
| 09:33:12 |
20.89 |
62 |
2655 |
买入 |
| 09:33:15 |
20.83 |
2 |
2657 |
卖出 |
| 09:33:18 |
20.81 |
49 |
2706 |
卖出 |
| 09:33:21 |
20.82 |
17 |
2723 |
买入 |
| 09:33:24 |
20.91 |
79 |
2802 |
买入 |
| 09:33:27 |
20.9 |
29 |
2831 |
卖出 |
| 09:33:30 |
20.9 |
1 |
2832 |
卖出 |
| 09:33:33 |
20.95 |
22 |
2854 |
买入 |
| 09:33:36 |
20.91 |
6 |
2860 |
卖出 |
| 09:33:39 |
20.91 |
18 |
2878 |
卖出 |
| 09:33:45 |
20.95 |
9 |
2887 |
买入 |
| 09:33:48 |
20.95 |
2 |
2889 |
卖出 |
| 09:33:57 |
20.99 |
298 |
3187 |
买入 |
| 09:34:00 |
21.02 |
46 |
3233 |
买入 |
| 09:34:03 |
21.02 |
3 |
3236 |
买入 |
| 09:34:09 |
21.02 |
9 |
3245 |
买入 |
| 09:34:12 |
21.21 |
103 |
3348 |
买入 |
| 09:34:21 |
21.15 |
103 |
3451 |
卖出 |
| 09:34:27 |
21.14 |
4 |
3455 |
买入 |
| 09:34:30 |
21.15 |
58 |
3513 |
买入 |
| 09:34:36 |
21.13 |
16 |
3529 |
买入 |
| 09:34:42 |
21.14 |
21 |
3550 |
买入 |
| 09:34:45 |
21.13 |
34 |
3584 |
卖出 |
| 09:34:48 |
21.13 |
18 |
3602 |
买入 |
| 09:34:51 |
21.13 |
23 |
3625 |
买入 |
| 09:34:54 |
21.13 |
10 |
3635 |
买入 |
| 09:35:03 |
21.03 |
24 |
3659 |
卖出 |
| 09:35:06 |
21 |
35 |
3694 |
卖出 |
| 09:35:09 |
20.99 |
154 |
3848 |
卖出 |
| 09:35:12 |
21 |
12 |
3860 |
卖出 |
| 09:35:15 |
21.07 |
67 |
3927 |
买入 |
| 09:35:18 |
21.06 |
113 |
4040 |
卖出 |
| 09:35:21 |
21.07 |
2 |
4042 |
买入 |
| 09:35:24 |
21.02 |
39 |
4081 |
卖出 |
| 09:35:27 |
21.05 |
3 |
4084 |
买入 |
| 09:35:30 |
21.03 |
5 |
4089 |
卖出 |
| 09:35:33 |
21.08 |
52 |
4141 |
买入 |
| 09:35:36 |
21 |
62 |
4203 |
卖出 |
| 09:35:39 |
20.99 |
19 |
4222 |
卖出 |
| 09:35:42 |
21 |
42 |
4264 |
买入 |
| 09:35:45 |
20.95 |
9 |
4273 |
卖出 |
| 09:35:48 |
20.94 |
5 |
4278 |
买入 |
| 09:35:51 |
20.89 |
3 |
4281 |
卖出 |
| 09:35:57 |
20.89 |
2 |
4283 |
卖出 |
| 09:36:06 |
20.87 |
2 |
4285 |
卖出 |
| 09:36:09 |
20.88 |
5 |
4290 |
卖出 |
| 09:36:12 |
20.87 |
1 |
4291 |
卖出 |
| 09:36:15 |
20.87 |
1 |
4292 |
买入 |
| 09:36:21 |
20.88 |
1 |
4293 |
买入 |
| 09:36:27 |
20.87 |
4 |
4297 |
卖出 |
| 09:36:33 |
20.88 |
21 |
4318 |
买入 |
| 09:36:36 |
20.87 |
5 |
4323 |
卖出 |
| 09:36:42 |
20.92 |
11 |
4334 |
买入 |
| 09:36:48 |
20.92 |
1 |
4335 |
买入 |
| 09:36:51 |
20.92 |
1 |
4336 |
买入 |
| 09:36:57 |
20.89 |
2 |
4338 |
卖出 |
| 09:37:00 |
20.92 |
2 |
4340 |
买入 |
| 09:37:03 |
20.93 |
10 |
4350 |
买入 |
| 09:37:06 |
20.92 |
5 |
4355 |
卖出 |
| 09:37:09 |
20.87 |
89 |
4444 |
卖出 |
| 09:37:15 |
20.87 |
22 |
4466 |
卖出 |
| 09:37:18 |
20.87 |
41 |
4507 |
卖出 |
| 09:37:24 |
20.8 |
13 |
4520 |
卖出 |
| 09:37:27 |
20.8 |
14 |
4534 |
卖出 |
| 09:37:30 |
20.85 |
1 |
4535 |
买入 |
| 09:37:36 |
20.8 |
62 |
4597 |
卖出 |
| 09:37:39 |
20.86 |
13 |
4610 |
买入 |
| 09:37:42 |
20.86 |
66 |
4676 |
买入 |
| 09:37:45 |
20.87 |
7 |
4683 |
卖出 |
| 09:37:48 |
20.89 |
2 |
4685 |
买入 |
| 09:38:03 |
20.82 |
9 |
4694 |
卖出 |
| 09:38:09 |
20.82 |
1 |
4695 |
卖出 |
| 09:38:12 |
20.87 |
5 |
4700 |
买入 |
| 09:38:15 |
20.82 |
1 |
4701 |
卖出 |
| 09:38:18 |
20.79 |
77 |
4778 |
卖出 |
| 09:38:24 |
20.78 |
13 |
4791 |
卖出 |
| 09:38:27 |
20.78 |
1 |
4792 |
卖出 |
| 09:38:30 |
20.78 |
28 |
4820 |
卖出 |
| 09:38:33 |
20.78 |
35 |
4855 |
买入 |
| 09:38:36 |
20.75 |
7 |
4862 |
卖出 |
| 09:38:39 |
20.73 |
57 |
4919 |
卖出 |
| 09:38:42 |
20.72 |
32 |
4951 |
卖出 |
| 09:38:51 |
20.69 |
1 |
4952 |
卖出 |
| 09:38:54 |
20.72 |
4 |
4956 |
买入 |
| 09:38:57 |
20.72 |
7 |
4963 |
卖出 |
| 09:39:06 |
20.75 |
32 |
4995 |
买入 |
| 09:39:09 |
20.69 |
8 |
5003 |
卖出 |
| 09:39:12 |
20.7 |
1 |
5004 |
买入 |
| 09:39:15 |
20.68 |
11 |
5015 |
卖出 |
| 09:39:18 |
20.69 |
8 |
5023 |
买入 |
| 09:39:27 |
20.72 |
30 |
5053 |
买入 |
| 09:39:30 |
20.73 |
88 |
5141 |
买入 |
| 09:39:33 |
20.68 |
53 |
5194 |
卖出 |
| 09:39:39 |
20.72 |
40 |
5234 |
买入 |
| 09:39:48 |
20.69 |
5 |
5239 |
卖出 |
| 09:39:51 |
20.71 |
8 |
5247 |
买入 |
| 09:40:00 |
20.71 |
2 |
5249 |
买入 |
| 09:40:06 |
20.7 |
17 |
5266 |
卖出 |
| 09:40:09 |
20.66 |
46 |
5312 |
卖出 |
| 09:40:12 |
20.63 |
41 |
5353 |
卖出 |
| 09:40:15 |
20.62 |
11 |
5364 |
卖出 |
| 09:40:18 |
20.6 |
31 |
5395 |
卖出 |
| 09:40:21 |
20.61 |
11 |
5406 |
卖出 |
| 09:40:24 |
20.6 |
14 |
5420 |
卖出 |
| 09:40:27 |
20.64 |
302 |
5722 |
买入 |
| 09:40:30 |
20.65 |
21 |
5743 |
买入 |
| 09:40:33 |
20.65 |
14 |
5757 |
买入 |
| 09:40:36 |
20.64 |
17 |
5774 |
卖出 |
| 09:40:39 |
20.65 |
14 |
5788 |
买入 |
| 09:40:42 |
20.64 |
1 |
5789 |
卖出 |
| 09:40:45 |
20.64 |
22 |
5811 |
买入 |
| 09:40:48 |
20.64 |
11 |
5822 |
买入 |
| 09:40:51 |
20.64 |
1 |
5823 |
买入 |
| 09:40:57 |
20.64 |
2 |
5825 |
买入 |
| 09:41:00 |
20.64 |
1 |
5826 |
买入 |
| 09:41:06 |
20.64 |
18 |
5844 |
买入 |
| 09:41:09 |
20.65 |
14 |
5858 |
买入 |
| 09:41:15 |
20.64 |
9 |
5867 |
卖出 |
| 09:41:18 |
20.65 |
1 |
5868 |
买入 |
| 09:41:21 |
20.65 |
3 |
5871 |
买入 |
| 09:41:24 |
20.68 |
3 |
5874 |
买入 |
| 09:41:27 |
20.71 |
25 |
5899 |
买入 |
| 09:41:33 |
20.73 |
4 |
5903 |
买入 |
| 09:41:36 |
20.73 |
3 |
5906 |
卖出 |
| 09:41:39 |
20.72 |
35 |
5941 |
买入 |
| 09:41:42 |
20.8 |
73 |
6014 |
买入 |
| 09:41:45 |
20.85 |
6 |
6020 |
买入 |
| 09:41:54 |
20.8 |
30 |
6050 |
买入 |
| 09:42:09 |
20.81 |
1 |
6051 |
买入 |
| 09:42:15 |
20.72 |
12 |
6063 |
卖出 |
| 09:42:18 |
20.78 |
8 |
6071 |
买入 |
| 09:42:21 |
20.78 |
9 |
6080 |
买入 |
| 09:42:24 |
20.75 |
1 |
6081 |
卖出 |
| 09:42:27 |
20.75 |
12 |
6093 |
卖出 |
| 09:42:39 |
20.75 |
20 |
6113 |
买入 |
| 09:42:48 |
20.74 |
1 |
6114 |
卖出 |
| 09:42:51 |
20.75 |
7 |
6121 |
买入 |
| 09:42:54 |
20.74 |
70 |
6191 |
卖出 |
| 09:42:57 |
20.74 |
22 |
6213 |
买入 |
| 09:43:03 |
20.74 |
13 |
6226 |
买入 |
| 09:43:12 |
20.74 |
12 |
6238 |
买入 |
| 09:43:18 |
20.74 |
19 |
6257 |
买入 |
| 09:43:21 |
20.81 |
21 |
6278 |
买入 |
| 09:43:36 |
20.8 |
3 |
6281 |
买入 |
| 09:43:39 |
20.8 |
1 |
6282 |
买入 |
| 09:43:42 |
20.81 |
22 |
6304 |
买入 |
| 09:43:48 |
20.8 |
18 |
6322 |
卖出 |
| 09:43:54 |
20.77 |
2 |
6324 |
买入 |
| 09:44:00 |
20.77 |
5 |
6329 |
买入 |
| 09:44:03 |
20.77 |
1 |
6330 |
买入 |
| 09:44:06 |
20.79 |
12 |
6342 |
买入 |
| 09:44:09 |
20.77 |
5 |
6347 |
卖出 |
| 09:44:21 |
20.79 |
4 |
6351 |
买入 |
| 09:44:24 |
20.77 |
14 |
6365 |
卖出 |
| 09:44:30 |
20.75 |
15 |
6380 |
卖出 |
| 09:44:39 |
20.76 |
5 |
6385 |
卖出 |
| 09:44:51 |
20.77 |
3 |
6388 |
买入 |
| 09:44:57 |
20.77 |
1 |
6389 |
买入 |
| 09:45:00 |
20.77 |
11 |
6400 |
买入 |
| 09:45:03 |
20.76 |
5 |
6405 |
卖出 |
| 09:45:09 |
20.75 |
43 |
6448 |
卖出 |
| 09:45:12 |
20.71 |
14 |
6462 |
卖出 |
| 09:45:18 |
20.71 |
8 |
6470 |
卖出 |
| 09:45:27 |
20.71 |
5 |
6475 |
卖出 |
| 09:45:33 |
20.75 |
2 |
6477 |
买入 |
| 09:45:36 |
20.76 |
1 |
6478 |
买入 |
| 09:45:42 |
20.78 |
3 |
6481 |
买入 |
| 09:46:00 |
20.78 |
23 |
6504 |
买入 |
| 09:46:03 |
20.78 |
1 |
6505 |
买入 |
| 09:46:06 |
20.78 |
13 |
6518 |
买入 |
| 09:46:09 |
20.79 |
16 |
6534 |
买入 |
| 09:46:12 |
20.79 |
13 |
6547 |
买入 |
| 09:46:18 |
20.79 |
4 |
6551 |
买入 |
| 09:46:36 |
20.81 |
1 |
6552 |
买入 |
| 09:46:39 |
20.81 |
35 |
6587 |
买入 |
| 09:46:45 |
20.85 |
15 |
6602 |
买入 |
| 09:46:48 |
20.89 |
30 |
6632 |
买入 |
| 09:46:54 |
20.89 |
11 |
6643 |
买入 |
| 09:47:00 |
20.89 |
24 |
6667 |
买入 |
| 09:47:06 |
20.89 |
8 |
6675 |
买入 |
| 09:47:09 |
20.9 |
49 |
6724 |
买入 |
| 09:47:12 |
20.92 |
5 |
6729 |
买入 |
| 09:47:27 |
20.97 |
1 |
6730 |
买入 |
| 09:47:30 |
20.96 |
6 |
6736 |
卖出 |
| 09:47:33 |
20.96 |
12 |
6748 |
买入 |
| 09:47:36 |
20.96 |
10 |
6758 |
买入 |
| 09:47:42 |
20.95 |
3 |
6761 |
买入 |
| 09:47:48 |
20.96 |
6 |
6767 |
买入 |
| 09:47:51 |
20.96 |
2 |
6769 |
买入 |
| 09:47:57 |
20.94 |
2 |
6771 |
卖出 |
| 09:48:00 |
20.97 |
11 |
6782 |
买入 |
| 09:48:03 |
20.98 |
5 |
6787 |
买入 |
| 09:48:06 |
20.98 |
5 |
6792 |
买入 |
| 09:48:12 |
21 |
24 |
6816 |
买入 |
| 09:48:15 |
20.97 |
41 |
6857 |
卖出 |
| 09:48:18 |
20.97 |
6 |
6863 |
买入 |
| 09:48:24 |
20.99 |
56 |
6919 |
买入 |
| 09:48:36 |
20.97 |
2 |
6921 |
卖出 |
| 09:48:51 |
20.99 |
5 |
6926 |
卖出 |
| 09:49:00 |
20.99 |
15 |
6941 |
卖出 |
| 09:49:09 |
20.99 |
5 |
6946 |
卖出 |
| 09:49:12 |
20.99 |
16 |
6962 |
卖出 |
| 09:49:18 |
20.97 |
9 |
6971 |
卖出 |
| 09:49:27 |
20.97 |
2 |
6973 |
卖出 |
| 09:49:42 |
20.97 |
8 |
6981 |
买入 |
| 09:49:48 |
20.94 |
4 |
6985 |
卖出 |
| 09:49:51 |
20.94 |
5 |
6990 |
卖出 |
| 09:49:57 |
20.94 |
12 |
7002 |
卖出 |
| 09:50:00 |
20.92 |
1 |
7003 |
卖出 |
| 09:50:09 |
20.92 |
9 |
7012 |
卖出 |
| 09:50:12 |
20.92 |
2 |
7014 |
买入 |
| 09:50:21 |
20.96 |
93 |
7107 |
买入 |
| 09:50:24 |
20.99 |
5 |
7112 |
买入 |
| 09:50:27 |
20.99 |
2 |
7114 |
买入 |
| 09:50:33 |
20.97 |
10 |
7124 |
卖出 |
| 09:50:39 |
20.97 |
28 |
7152 |
卖出 |
| 09:50:42 |
20.97 |
199 |
7351 |
买入 |
| 09:50:48 |
20.97 |
1 |
7352 |
买入 |
| 09:50:54 |
20.99 |
3 |
7355 |
卖出 |