中马传动[603767]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.31 |
6 |
6 |
集合竞价 |
| 09:15:04 |
8.1 |
27 |
27 |
集合竞价 |
| 09:15:07 |
8.29 |
50 |
50 |
集合竞价 |
| 09:15:13 |
8.29 |
52 |
52 |
集合竞价 |
| 09:15:16 |
8.29 |
52 |
52 |
集合竞价 |
| 09:15:34 |
8.27 |
55 |
55 |
集合竞价 |
| 09:16:10 |
8.23 |
58 |
58 |
集合竞价 |
| 09:16:16 |
8.23 |
60 |
60 |
集合竞价 |
| 09:16:55 |
8.23 |
60 |
60 |
集合竞价 |
| 09:17:07 |
8.23 |
60 |
60 |
集合竞价 |
| 09:17:55 |
8.22 |
60 |
60 |
集合竞价 |
| 09:17:58 |
8.11 |
76 |
76 |
集合竞价 |
| 09:18:07 |
8.1 |
91 |
91 |
集合竞价 |
| 09:18:22 |
8.1 |
91 |
91 |
集合竞价 |
| 09:18:58 |
8.07 |
79 |
79 |
集合竞价 |
| 09:19:28 |
8.07 |
81 |
81 |
集合竞价 |
| 09:20:07 |
8.07 |
84 |
84 |
集合竞价 |
| 09:20:16 |
8.07 |
96 |
96 |
集合竞价 |
| 09:20:22 |
8.07 |
96 |
96 |
集合竞价 |
| 09:20:52 |
8.07 |
108 |
108 |
集合竞价 |
| 09:21:13 |
8.07 |
108 |
108 |
集合竞价 |
| 09:21:22 |
8.07 |
108 |
108 |
集合竞价 |
| 09:21:28 |
8.07 |
108 |
108 |
集合竞价 |
| 09:21:46 |
8.07 |
115 |
115 |
集合竞价 |
| 09:21:52 |
8.07 |
127 |
127 |
集合竞价 |
| 09:22:28 |
8.07 |
127 |
127 |
集合竞价 |
| 09:22:34 |
8.07 |
137 |
137 |
集合竞价 |
| 09:22:43 |
8.07 |
137 |
137 |
集合竞价 |
| 09:22:55 |
8.07 |
137 |
137 |
集合竞价 |
| 09:22:58 |
8.07 |
137 |
137 |
集合竞价 |
| 09:23:01 |
8.07 |
143 |
143 |
集合竞价 |
| 09:23:04 |
8.07 |
146 |
146 |
集合竞价 |
| 09:23:19 |
8.07 |
146 |
146 |
集合竞价 |
| 09:23:28 |
8.07 |
146 |
146 |
集合竞价 |
| 09:23:34 |
8.07 |
146 |
146 |
集合竞价 |
| 09:23:43 |
8.07 |
146 |
146 |
集合竞价 |
| 09:23:46 |
8.07 |
146 |
146 |
集合竞价 |
| 09:23:52 |
8.07 |
156 |
156 |
集合竞价 |
| 09:23:55 |
8.07 |
156 |
156 |
集合竞价 |
| 09:24:04 |
8.07 |
156 |
156 |
集合竞价 |
| 09:24:13 |
8.05 |
217 |
217 |
集合竞价 |
| 09:24:22 |
8.05 |
247 |
247 |
集合竞价 |
| 09:24:28 |
8.05 |
267 |
267 |
集合竞价 |
| 09:24:31 |
8.05 |
323 |
323 |
集合竞价 |
| 09:24:34 |
8.05 |
333 |
333 |
集合竞价 |
| 09:24:37 |
8.05 |
333 |
333 |
集合竞价 |
| 09:24:40 |
8.05 |
350 |
350 |
集合竞价 |
| 09:24:43 |
8.04 |
394 |
394 |
集合竞价 |
| 09:24:46 |
8.04 |
397 |
397 |
集合竞价 |
| 09:24:49 |
8.02 |
432 |
432 |
集合竞价 |
| 09:24:52 |
8.02 |
432 |
432 |
集合竞价 |
| 09:24:55 |
8.02 |
437 |
437 |
集合竞价 |
| 09:24:58 |
8.02 |
437 |
437 |
集合竞价 |
| 09:25:05 |
8.02 |
437 |
874 |
买入 |
| 09:30:01 |
8.02 |
67 |
941 |
买入 |
| 09:30:04 |
8.01 |
1154 |
2095 |
卖出 |
| 09:30:07 |
7.95 |
181 |
2276 |
卖出 |
| 09:30:10 |
8.01 |
262 |
2538 |
买入 |
| 09:30:13 |
8.01 |
175 |
2713 |
买入 |
| 09:30:16 |
7.98 |
158 |
2871 |
卖出 |
| 09:30:19 |
7.96 |
101 |
2972 |
卖出 |
| 09:30:22 |
7.96 |
230 |
3202 |
买入 |
| 09:30:25 |
7.93 |
97 |
3299 |
卖出 |
| 09:30:28 |
7.92 |
221 |
3520 |
卖出 |
| 09:30:31 |
7.91 |
46 |
3566 |
卖出 |
| 09:30:34 |
7.92 |
156 |
3722 |
买入 |
| 09:30:37 |
7.9 |
29 |
3751 |
卖出 |
| 09:30:40 |
7.9 |
165 |
3916 |
卖出 |
| 09:30:43 |
7.89 |
83 |
3999 |
卖出 |
| 09:30:46 |
7.88 |
108 |
4107 |
卖出 |
| 09:30:49 |
7.9 |
215 |
4322 |
买入 |
| 09:30:52 |
7.85 |
84 |
4406 |
卖出 |
| 09:30:55 |
7.91 |
40 |
4446 |
买入 |
| 09:30:58 |
7.86 |
44 |
4490 |
卖出 |
| 09:31:01 |
7.88 |
84 |
4574 |
卖出 |
| 09:31:07 |
7.94 |
187 |
4761 |
买入 |
| 09:31:10 |
7.94 |
60 |
4821 |
买入 |
| 09:31:16 |
7.94 |
10 |
4831 |
买入 |
| 09:31:19 |
7.94 |
49 |
4880 |
买入 |
| 09:31:22 |
7.96 |
158 |
5038 |
买入 |
| 09:31:25 |
7.95 |
43 |
5081 |
卖出 |
| 09:31:28 |
7.98 |
21 |
5102 |
买入 |
| 09:31:31 |
7.97 |
32 |
5134 |
卖出 |
| 09:31:34 |
7.97 |
108 |
5242 |
卖出 |
| 09:31:37 |
7.99 |
149 |
5391 |
买入 |
| 09:31:40 |
8 |
91 |
5482 |
买入 |
| 09:31:46 |
8.01 |
41 |
5523 |
买入 |
| 09:31:49 |
8.01 |
224 |
5747 |
买入 |
| 09:31:52 |
8.02 |
112 |
5859 |
买入 |
| 09:31:55 |
8.03 |
52 |
5911 |
买入 |
| 09:31:58 |
8.04 |
37 |
5948 |
卖出 |
| 09:32:01 |
8.05 |
18 |
5966 |
买入 |
| 09:32:04 |
8.05 |
213 |
6179 |
卖出 |
| 09:32:07 |
8.07 |
46 |
6225 |
买入 |
| 09:32:10 |
8.09 |
30 |
6255 |
买入 |
| 09:32:13 |
8.09 |
41 |
6296 |
买入 |
| 09:32:16 |
8.09 |
12 |
6308 |
买入 |
| 09:32:19 |
8.09 |
64 |
6372 |
买入 |
| 09:32:22 |
8.09 |
60 |
6432 |
卖出 |
| 09:32:25 |
8.09 |
64 |
6496 |
卖出 |
| 09:32:28 |
8.1 |
8 |
6504 |
买入 |
| 09:32:31 |
8.1 |
22 |
6526 |
卖出 |
| 09:32:34 |
8.1 |
180 |
6706 |
卖出 |
| 09:32:37 |
8.15 |
191 |
6897 |
买入 |
| 09:32:40 |
8.12 |
1 |
6898 |
卖出 |
| 09:32:43 |
8.12 |
37 |
6935 |
卖出 |
| 09:32:46 |
8.1 |
73 |
7008 |
卖出 |
| 09:32:49 |
8.12 |
46 |
7054 |
买入 |
| 09:32:52 |
8.1 |
215 |
7269 |
卖出 |
| 09:32:55 |
8.11 |
74 |
7343 |
买入 |
| 09:32:58 |
8.1 |
4 |
7347 |
卖出 |
| 09:33:01 |
8.09 |
87 |
7434 |
卖出 |
| 09:33:04 |
8.08 |
54 |
7488 |
卖出 |
| 09:33:07 |
8.07 |
73 |
7561 |
卖出 |
| 09:33:10 |
8.08 |
20 |
7581 |
买入 |
| 09:33:13 |
8.06 |
98 |
7679 |
卖出 |
| 09:33:16 |
8.06 |
22 |
7701 |
卖出 |
| 09:33:22 |
8.05 |
29 |
7730 |
卖出 |
| 09:33:25 |
8.06 |
46 |
7776 |
买入 |
| 09:33:28 |
8.06 |
71 |
7847 |
买入 |
| 09:33:31 |
8.07 |
67 |
7914 |
买入 |
| 09:33:34 |
8.05 |
175 |
8089 |
卖出 |
| 09:33:43 |
8.04 |
94 |
8183 |
卖出 |
| 09:33:46 |
8.05 |
20 |
8203 |
买入 |
| 09:33:49 |
8.04 |
14 |
8217 |
卖出 |
| 09:33:52 |
8.04 |
24 |
8241 |
卖出 |
| 09:33:55 |
8.04 |
13 |
8254 |
卖出 |
| 09:33:58 |
8.04 |
2 |
8256 |
卖出 |
| 09:34:04 |
8.04 |
39 |
8295 |
买入 |
| 09:34:07 |
8.03 |
52 |
8347 |
卖出 |
| 09:34:10 |
8.03 |
74 |
8421 |
卖出 |
| 09:34:13 |
8.03 |
34 |
8455 |
卖出 |
| 09:34:16 |
8.03 |
76 |
8531 |
买入 |
| 09:34:22 |
8.04 |
39 |
8570 |
买入 |
| 09:34:25 |
8.04 |
9 |
8579 |
卖出 |
| 09:34:28 |
8.04 |
28 |
8607 |
卖出 |
| 09:34:34 |
8.04 |
5 |
8612 |
卖出 |
| 09:34:37 |
8.04 |
32 |
8644 |
卖出 |
| 09:34:43 |
8.04 |
15 |
8659 |
卖出 |
| 09:34:46 |
8.04 |
64 |
8723 |
卖出 |
| 09:34:49 |
8.05 |
8 |
8731 |
卖出 |
| 09:34:52 |
8.05 |
7 |
8738 |
买入 |
| 09:34:55 |
8.05 |
5 |
8743 |
卖出 |
| 09:34:58 |
8.05 |
6 |
8749 |
卖出 |
| 09:35:01 |
8.05 |
29 |
8778 |
卖出 |
| 09:35:04 |
8.05 |
45 |
8823 |
卖出 |
| 09:35:07 |
8.05 |
106 |
8929 |
卖出 |
| 09:35:10 |
8.06 |
33 |
8962 |
买入 |
| 09:35:13 |
8.06 |
13 |
8975 |
卖出 |
| 09:35:16 |
8.06 |
26 |
9001 |
卖出 |
| 09:35:19 |
8.06 |
10 |
9011 |
卖出 |
| 09:35:22 |
8.05 |
29 |
9040 |
卖出 |
| 09:35:25 |
8.06 |
128 |
9168 |
买入 |
| 09:35:28 |
8.06 |
23 |
9191 |
卖出 |
| 09:35:31 |
8.07 |
11 |
9202 |
买入 |
| 09:35:37 |
8.07 |
7 |
9209 |
买入 |
| 09:35:40 |
8.07 |
2 |
9211 |
卖出 |
| 09:35:43 |
8.08 |
19 |
9230 |
买入 |
| 09:35:46 |
8.08 |
62 |
9292 |
买入 |
| 09:35:49 |
8.07 |
16 |
9308 |
卖出 |
| 09:35:52 |
8.07 |
57 |
9365 |
卖出 |
| 09:35:58 |
8.08 |
28 |
9393 |
买入 |
| 09:36:01 |
8.08 |
26 |
9419 |
买入 |
| 09:36:04 |
8.08 |
82 |
9501 |
买入 |
| 09:36:07 |
8.08 |
10 |
9511 |
卖出 |
| 09:36:10 |
8.08 |
20 |
9531 |
卖出 |
| 09:36:13 |
8.08 |
80 |
9611 |
卖出 |
| 09:36:16 |
8.09 |
42 |
9653 |
买入 |
| 09:36:25 |
8.08 |
4 |
9657 |
卖出 |
| 09:36:28 |
8.08 |
32 |
9689 |
卖出 |
| 09:36:31 |
8.08 |
12 |
9701 |
卖出 |
| 09:36:40 |
8.07 |
23 |
9724 |
卖出 |
| 09:36:43 |
8.07 |
177 |
9901 |
卖出 |
| 09:36:46 |
8.07 |
79 |
9980 |
卖出 |
| 09:36:49 |
8.07 |
6 |
9986 |
买入 |
| 09:36:52 |
8.07 |
36 |
10022 |
买入 |
| 09:36:55 |
8.07 |
23 |
10045 |
买入 |
| 09:36:58 |
8.07 |
7 |
10052 |
卖出 |
| 09:37:01 |
8.07 |
25 |
10077 |
买入 |
| 09:37:04 |
8.09 |
135 |
10212 |
买入 |
| 09:37:07 |
8.08 |
30 |
10242 |
卖出 |
| 09:37:10 |
8.08 |
6 |
10248 |
卖出 |
| 09:37:16 |
8.08 |
5 |
10253 |
卖出 |
| 09:37:19 |
8.08 |
28 |
10281 |
卖出 |
| 09:37:22 |
8.08 |
27 |
10308 |
卖出 |
| 09:37:25 |
8.09 |
202 |
10510 |
买入 |
| 09:37:31 |
8.1 |
10 |
10520 |
买入 |
| 09:37:34 |
8.1 |
54 |
10574 |
买入 |
| 09:37:37 |
8.1 |
48 |
10622 |
买入 |
| 09:37:40 |
8.1 |
62 |
10684 |
买入 |
| 09:37:43 |
8.1 |
35 |
10719 |
买入 |
| 09:37:46 |
8.1 |
6 |
10725 |
买入 |
| 09:37:49 |
8.11 |
16 |
10741 |
买入 |
| 09:37:52 |
8.12 |
4 |
10745 |
买入 |
| 09:37:55 |
8.12 |
25 |
10770 |
买入 |
| 09:37:58 |
8.11 |
54 |
10824 |
卖出 |
| 09:38:01 |
8.12 |
3 |
10827 |
买入 |
| 09:38:07 |
8.12 |
19 |
10846 |
卖出 |
| 09:38:10 |
8.11 |
429 |
11275 |
卖出 |
| 09:38:13 |
8.1 |
10 |
11285 |
买入 |
| 09:38:16 |
8.08 |
66 |
11351 |
卖出 |
| 09:38:19 |
8.08 |
36 |
11387 |
卖出 |
| 09:38:25 |
8.09 |
97 |
11484 |
买入 |
| 09:38:28 |
8.09 |
3 |
11487 |
卖出 |
| 09:38:34 |
8.09 |
5 |
11492 |
买入 |
| 09:38:37 |
8.07 |
294 |
11786 |
卖出 |
| 09:38:43 |
8.08 |
22 |
11808 |
买入 |
| 09:38:46 |
8.08 |
18 |
11826 |
买入 |
| 09:38:49 |
8.08 |
15 |
11841 |
卖出 |
| 09:38:52 |
8.08 |
2 |
11843 |
卖出 |
| 09:38:58 |
8.08 |
5 |
11848 |
卖出 |
| 09:39:01 |
8.1 |
34 |
11882 |
买入 |
| 09:39:04 |
8.08 |
17 |
11899 |
卖出 |
| 09:39:07 |
8.08 |
10 |
11909 |
卖出 |
| 09:39:10 |
8.11 |
24 |
11933 |
买入 |
| 09:39:13 |
8.12 |
116 |
12049 |
买入 |
| 09:39:16 |
8.11 |
23 |
12072 |
卖出 |
| 09:39:19 |
8.11 |
13 |
12085 |
卖出 |
| 09:39:22 |
8.1 |
33 |
12118 |
卖出 |
| 09:39:25 |
8.1 |
3 |
12121 |
卖出 |
| 09:39:31 |
8.1 |
1 |
12122 |
买入 |
| 09:39:37 |
8.1 |
1 |
12123 |
买入 |
| 09:39:40 |
8.1 |
17 |
12140 |
买入 |
| 09:39:43 |
8.1 |
5 |
12145 |
卖出 |
| 09:39:46 |
8.1 |
2 |
12147 |
买入 |
| 09:39:49 |
8.1 |
6 |
12153 |
买入 |
| 09:39:55 |
8.1 |
10 |
12163 |
卖出 |
| 09:40:07 |
8.11 |
2 |
12165 |
买入 |
| 09:40:10 |
8.11 |
22 |
12187 |
卖出 |
| 09:40:16 |
8.07 |
406 |
12593 |
卖出 |
| 09:40:19 |
8.1 |
56 |
12649 |
买入 |
| 09:40:25 |
8.07 |
18 |
12667 |
卖出 |
| 09:40:28 |
8.08 |
33 |
12700 |
买入 |
| 09:40:31 |
8.06 |
69 |
12769 |
卖出 |
| 09:40:34 |
8.08 |
16 |
12785 |
买入 |
| 09:40:37 |
8.07 |
6 |
12791 |
卖出 |
| 09:40:46 |
8.07 |
2 |
12793 |
卖出 |
| 09:40:52 |
8.07 |
12 |
12805 |
卖出 |
| 09:40:55 |
8.08 |
8 |
12813 |
买入 |
| 09:41:01 |
8.08 |
147 |
12960 |
买入 |
| 09:41:04 |
8.07 |
5 |
12965 |
卖出 |
| 09:41:07 |
8.08 |
78 |
13043 |
买入 |
| 09:41:13 |
8.06 |
55 |
13098 |
卖出 |
| 09:41:16 |
8.06 |
32 |
13130 |
卖出 |
| 09:41:19 |
8.06 |
13 |
13143 |
卖出 |
| 09:41:22 |
8.06 |
26 |
13169 |
卖出 |
| 09:41:25 |
8.06 |
26 |
13195 |
卖出 |
| 09:41:28 |
8.06 |
105 |
13300 |
买入 |
| 09:41:31 |
8.04 |
138 |
13438 |
卖出 |
| 09:41:34 |
8.06 |
2 |
13440 |
买入 |
| 09:41:40 |
8.04 |
23 |
13463 |
卖出 |
| 09:41:46 |
8.07 |
1 |
13464 |
买入 |
| 09:41:49 |
8.05 |
63 |
13527 |
卖出 |
| 09:41:58 |
8.07 |
9 |
13536 |
卖出 |
| 09:42:01 |
8.07 |
11 |
13547 |
卖出 |
| 09:42:04 |
8.08 |
5 |
13552 |
买入 |
| 09:42:10 |
8.07 |
4 |
13556 |
卖出 |
| 09:42:13 |
8.07 |
21 |
13577 |
卖出 |
| 09:42:25 |
8.08 |
26 |
13603 |
买入 |
| 09:42:28 |
8.08 |
6 |
13609 |
卖出 |
| 09:42:34 |
8.09 |
4 |
13613 |
买入 |
| 09:42:37 |
8.09 |
1 |
13614 |
卖出 |
| 09:42:40 |
8.09 |
1 |
13615 |
买入 |
| 09:42:55 |
8.09 |
1 |
13616 |
买入 |
| 09:42:58 |
8.09 |
18 |
13634 |
卖出 |
| 09:43:01 |
8.1 |
120 |
13754 |
买入 |
| 09:43:04 |
8.1 |
2 |
13756 |
卖出 |
| 09:43:10 |
8.1 |
57 |
13813 |
卖出 |
| 09:43:13 |
8.11 |
7 |
13820 |
买入 |
| 09:43:16 |
8.08 |
223 |
14043 |
卖出 |
| 09:43:19 |
8.08 |
64 |
14107 |
卖出 |
| 09:43:22 |
8.08 |
38 |
14145 |
卖出 |
| 09:43:25 |
8.08 |
4 |
14149 |
卖出 |
| 09:43:28 |
8.08 |
15 |
14164 |
买入 |
| 09:43:40 |
8.08 |
1 |
14165 |
买入 |
| 09:43:52 |
8.09 |
3 |
14168 |
买入 |
| 09:44:04 |
8.08 |
75 |
14243 |
卖出 |
| 09:44:07 |
8.08 |
18 |
14261 |
卖出 |
| 09:44:10 |
8.09 |
10 |
14271 |
买入 |
| 09:44:13 |
8.09 |
6 |
14277 |
买入 |
| 09:44:19 |
8.09 |
10 |
14287 |
买入 |
| 09:44:25 |
8.09 |
10 |
14297 |
买入 |
| 09:44:28 |
8.11 |
47 |
14344 |
买入 |
| 09:44:31 |
8.11 |
2 |
14346 |
卖出 |
| 09:44:34 |
8.11 |
24 |
14370 |
卖出 |
| 09:44:40 |
8.11 |
1 |
14371 |
卖出 |
| 09:44:43 |
8.12 |
30 |
14401 |
买入 |
| 09:44:46 |
8.12 |
10 |
14411 |
卖出 |
| 09:44:49 |
8.12 |
20 |
14431 |
卖出 |
| 09:44:52 |
8.12 |
17 |
14448 |
卖出 |
| 09:44:55 |
8.13 |
44 |
14492 |
买入 |
| 09:45:01 |
8.13 |
4 |
14496 |
买入 |
| 09:45:04 |
8.13 |
3 |
14499 |
卖出 |
| 09:45:07 |
8.13 |
105 |
14604 |
卖出 |
| 09:45:10 |
8.11 |
47 |
14651 |
卖出 |
| 09:45:13 |
8.13 |
102 |
14753 |
买入 |
| 09:45:16 |
8.1 |
3 |
14756 |
卖出 |
| 09:45:19 |
8.12 |
19 |
14775 |
买入 |
| 09:45:22 |
8.12 |
23 |
14798 |
卖出 |
| 09:45:25 |
8.13 |
28 |
14826 |
买入 |