通化金马[000766]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:57 |
5.5 |
772 |
772 |
集合竞价 |
| 09:17:15 |
5.5 |
757 |
757 |
集合竞价 |
| 09:17:33 |
5.5 |
787 |
787 |
集合竞价 |
| 09:17:51 |
5.5 |
782 |
782 |
集合竞价 |
| 09:18:00 |
5.5 |
1076 |
1076 |
集合竞价 |
| 09:18:09 |
5.5 |
1106 |
1106 |
集合竞价 |
| 09:18:18 |
5.5 |
1295 |
1295 |
集合竞价 |
| 09:18:27 |
5.5 |
1350 |
1350 |
集合竞价 |
| 09:18:36 |
5.35 |
0 |
0 |
集合竞价 |
| 09:19:03 |
5.4 |
79 |
79 |
集合竞价 |
| 09:20:09 |
5.4 |
79 |
79 |
集合竞价 |
| 09:20:18 |
5.4 |
79 |
79 |
集合竞价 |
| 09:21:12 |
5.43 |
101 |
101 |
集合竞价 |
| 09:21:21 |
5.4 |
179 |
179 |
集合竞价 |
| 09:22:24 |
5.4 |
188 |
188 |
集合竞价 |
| 09:22:42 |
5.4 |
188 |
188 |
集合竞价 |
| 09:23:18 |
5.41 |
273 |
273 |
集合竞价 |
| 09:23:27 |
5.4 |
361 |
361 |
集合竞价 |
| 09:23:54 |
5.4 |
366 |
366 |
集合竞价 |
| 09:24:03 |
5.4 |
374 |
374 |
集合竞价 |
| 09:24:12 |
5.4 |
405 |
405 |
集合竞价 |
| 09:24:21 |
5.4 |
405 |
405 |
集合竞价 |
| 09:24:39 |
5.4 |
405 |
405 |
集合竞价 |
| 09:24:48 |
5.4 |
405 |
405 |
集合竞价 |
| 09:24:57 |
5.39 |
416 |
416 |
集合竞价 |
| 09:25:00 |
5.37 |
416 |
832 |
买入 |
| 09:30:00 |
5.35 |
34 |
866 |
卖出 |
| 09:30:03 |
5.34 |
209 |
1075 |
卖出 |
| 09:30:06 |
5.33 |
139 |
1214 |
卖出 |
| 09:30:09 |
5.33 |
69 |
1283 |
买入 |
| 09:30:12 |
5.32 |
39 |
1322 |
卖出 |
| 09:30:15 |
5.32 |
17 |
1339 |
买入 |
| 09:30:18 |
5.32 |
30 |
1369 |
买入 |
| 09:30:21 |
5.34 |
97 |
1466 |
买入 |
| 09:30:24 |
5.33 |
10 |
1476 |
卖出 |
| 09:30:27 |
5.33 |
55 |
1531 |
买入 |
| 09:30:30 |
5.33 |
55 |
1586 |
买入 |
| 09:30:33 |
5.34 |
45 |
1631 |
买入 |
| 09:30:36 |
5.34 |
104 |
1735 |
卖出 |
| 09:30:42 |
5.36 |
321 |
2056 |
买入 |
| 09:30:45 |
5.35 |
113 |
2169 |
买入 |
| 09:30:48 |
5.36 |
23 |
2192 |
买入 |
| 09:30:51 |
5.35 |
9 |
2201 |
卖出 |
| 09:30:54 |
5.35 |
15 |
2216 |
卖出 |
| 09:30:57 |
5.35 |
111 |
2327 |
卖出 |
| 09:31:00 |
5.35 |
332 |
2659 |
卖出 |
| 09:31:03 |
5.36 |
223 |
2882 |
买入 |
| 09:31:06 |
5.34 |
91 |
2973 |
卖出 |
| 09:31:09 |
5.36 |
40 |
3013 |
买入 |
| 09:31:12 |
5.36 |
38 |
3051 |
买入 |
| 09:31:15 |
5.36 |
46 |
3097 |
卖出 |
| 09:31:18 |
5.36 |
2 |
3099 |
买入 |
| 09:31:21 |
5.37 |
293 |
3392 |
买入 |
| 09:31:24 |
5.37 |
11 |
3403 |
买入 |
| 09:31:27 |
5.37 |
78 |
3481 |
买入 |
| 09:31:30 |
5.37 |
44 |
3525 |
买入 |
| 09:31:33 |
5.38 |
1074 |
4599 |
买入 |
| 09:31:36 |
5.39 |
69 |
4668 |
买入 |
| 09:31:39 |
5.39 |
893 |
5561 |
买入 |
| 09:31:42 |
5.39 |
231 |
5792 |
买入 |
| 09:31:45 |
5.39 |
28 |
5820 |
买入 |
| 09:31:48 |
5.4 |
264 |
6084 |
买入 |
| 09:31:51 |
5.39 |
1163 |
7247 |
卖出 |
| 09:31:54 |
5.39 |
383 |
7630 |
卖出 |
| 09:31:57 |
5.39 |
21 |
7651 |
买入 |
| 09:32:00 |
5.38 |
39 |
7690 |
卖出 |
| 09:32:03 |
5.38 |
8 |
7698 |
卖出 |
| 09:32:06 |
5.38 |
182 |
7880 |
卖出 |
| 09:32:09 |
5.39 |
101 |
7981 |
买入 |
| 09:32:12 |
5.37 |
4 |
7985 |
卖出 |
| 09:32:15 |
5.36 |
5 |
7990 |
卖出 |
| 09:32:18 |
5.36 |
43 |
8033 |
卖出 |
| 09:32:21 |
5.36 |
1 |
8034 |
买入 |
| 09:32:24 |
5.35 |
4 |
8038 |
卖出 |
| 09:32:27 |
5.35 |
62 |
8100 |
卖出 |
| 09:32:30 |
5.35 |
146 |
8246 |
买入 |
| 09:32:33 |
5.36 |
49 |
8295 |
买入 |
| 09:32:36 |
5.35 |
119 |
8414 |
卖出 |
| 09:32:39 |
5.35 |
11 |
8425 |
卖出 |
| 09:32:42 |
5.35 |
49 |
8474 |
卖出 |
| 09:32:45 |
5.35 |
169 |
8643 |
卖出 |
| 09:32:48 |
5.35 |
32 |
8675 |
卖出 |
| 09:32:51 |
5.35 |
20 |
8695 |
买入 |
| 09:32:54 |
5.35 |
2 |
8697 |
买入 |
| 09:32:57 |
5.35 |
94 |
8791 |
买入 |
| 09:33:00 |
5.35 |
1 |
8792 |
买入 |
| 09:33:06 |
5.35 |
2 |
8794 |
买入 |
| 09:33:12 |
5.34 |
24 |
8818 |
卖出 |
| 09:33:15 |
5.34 |
4 |
8822 |
卖出 |
| 09:33:18 |
5.34 |
35 |
8857 |
卖出 |
| 09:33:21 |
5.34 |
73 |
8930 |
卖出 |
| 09:33:24 |
5.34 |
80 |
9010 |
买入 |
| 09:33:27 |
5.34 |
38 |
9048 |
买入 |
| 09:33:30 |
5.35 |
300 |
9348 |
买入 |
| 09:33:33 |
5.35 |
72 |
9420 |
买入 |
| 09:33:36 |
5.35 |
6 |
9426 |
卖出 |
| 09:33:39 |
5.34 |
3 |
9429 |
卖出 |
| 09:33:45 |
5.35 |
10 |
9439 |
买入 |
| 09:33:48 |
5.34 |
415 |
9854 |
卖出 |
| 09:33:51 |
5.34 |
35 |
9889 |
卖出 |
| 09:33:57 |
5.34 |
1 |
9890 |
卖出 |
| 09:34:00 |
5.34 |
27 |
9917 |
卖出 |
| 09:34:06 |
5.34 |
217 |
10134 |
卖出 |
| 09:34:09 |
5.34 |
145 |
10279 |
卖出 |
| 09:34:12 |
5.34 |
26 |
10305 |
卖出 |
| 09:34:15 |
5.35 |
1 |
10306 |
买入 |
| 09:34:18 |
5.36 |
29 |
10335 |
买入 |
| 09:34:21 |
5.34 |
25 |
10360 |
卖出 |
| 09:34:24 |
5.35 |
20 |
10380 |
卖出 |
| 09:34:27 |
5.35 |
110 |
10490 |
卖出 |
| 09:34:30 |
5.35 |
14 |
10504 |
卖出 |
| 09:34:42 |
5.36 |
100 |
10604 |
买入 |
| 09:34:51 |
5.35 |
1 |
10605 |
卖出 |
| 09:34:57 |
5.36 |
275 |
10880 |
买入 |
| 09:35:00 |
5.36 |
34 |
10914 |
卖出 |
| 09:35:03 |
5.36 |
51 |
10965 |
卖出 |
| 09:35:06 |
5.36 |
140 |
11105 |
卖出 |
| 09:35:12 |
5.35 |
7 |
11112 |
卖出 |
| 09:35:18 |
5.35 |
35 |
11147 |
卖出 |
| 09:35:21 |
5.36 |
42 |
11189 |
买入 |
| 09:35:27 |
5.36 |
1 |
11190 |
买入 |
| 09:35:30 |
5.36 |
4 |
11194 |
买入 |
| 09:35:33 |
5.36 |
12 |
11206 |
买入 |
| 09:35:36 |
5.36 |
4 |
11210 |
买入 |
| 09:35:42 |
5.35 |
55 |
11265 |
卖出 |
| 09:35:45 |
5.35 |
19 |
11284 |
卖出 |
| 09:35:48 |
5.34 |
142 |
11426 |
卖出 |
| 09:35:51 |
5.34 |
7 |
11433 |
卖出 |
| 09:35:57 |
5.34 |
28 |
11461 |
卖出 |
| 09:36:00 |
5.35 |
6 |
11467 |
买入 |
| 09:36:06 |
5.35 |
120 |
11587 |
买入 |
| 09:36:18 |
5.34 |
2 |
11589 |
卖出 |
| 09:36:21 |
5.34 |
37 |
11626 |
卖出 |
| 09:36:24 |
5.34 |
187 |
11813 |
卖出 |
| 09:36:27 |
5.34 |
102 |
11915 |
卖出 |
| 09:36:33 |
5.34 |
5 |
11920 |
买入 |
| 09:36:36 |
5.34 |
6 |
11926 |
买入 |
| 09:36:39 |
5.33 |
76 |
12002 |
卖出 |
| 09:36:48 |
5.33 |
101 |
12103 |
卖出 |
| 09:36:51 |
5.34 |
116 |
12219 |
买入 |
| 09:36:54 |
5.34 |
20 |
12239 |
买入 |
| 09:37:00 |
5.34 |
32 |
12271 |
买入 |
| 09:37:03 |
5.34 |
5 |
12276 |
买入 |
| 09:37:06 |
5.34 |
10 |
12286 |
买入 |
| 09:37:09 |
5.34 |
6 |
12292 |
买入 |
| 09:37:18 |
5.34 |
9 |
12301 |
买入 |
| 09:37:21 |
5.34 |
33 |
12334 |
买入 |
| 09:37:24 |
5.35 |
181 |
12515 |
买入 |
| 09:37:27 |
5.34 |
38 |
12553 |
卖出 |
| 09:37:30 |
5.34 |
58 |
12611 |
买入 |
| 09:37:33 |
5.34 |
1 |
12612 |
卖出 |
| 09:37:36 |
5.34 |
10 |
12622 |
卖出 |
| 09:37:39 |
5.34 |
31 |
12653 |
卖出 |
| 09:37:42 |
5.34 |
102 |
12755 |
卖出 |
| 09:37:45 |
5.34 |
6 |
12761 |
卖出 |
| 09:37:48 |
5.34 |
4 |
12765 |
卖出 |
| 09:37:51 |
5.34 |
16 |
12781 |
卖出 |
| 09:38:00 |
5.35 |
91 |
12872 |
买入 |
| 09:38:15 |
5.35 |
23 |
12895 |
买入 |
| 09:38:21 |
5.35 |
2 |
12897 |
买入 |
| 09:38:27 |
5.34 |
138 |
13035 |
卖出 |
| 09:38:30 |
5.34 |
343 |
13378 |
卖出 |
| 09:38:33 |
5.34 |
210 |
13588 |
卖出 |
| 09:38:36 |
5.34 |
2 |
13590 |
买入 |
| 09:38:39 |
5.34 |
5 |
13595 |
卖出 |
| 09:38:42 |
5.34 |
17 |
13612 |
卖出 |
| 09:38:45 |
5.34 |
11 |
13623 |
卖出 |
| 09:39:03 |
5.34 |
9 |
13632 |
卖出 |
| 09:39:06 |
5.34 |
2 |
13634 |
卖出 |
| 09:39:09 |
5.34 |
420 |
14054 |
卖出 |
| 09:39:12 |
5.33 |
1 |
14055 |
卖出 |
| 09:39:15 |
5.33 |
12 |
14067 |
卖出 |
| 09:39:21 |
5.33 |
6 |
14073 |
卖出 |
| 09:39:27 |
5.33 |
235 |
14308 |
卖出 |
| 09:39:30 |
5.32 |
683 |
14991 |
卖出 |
| 09:39:33 |
5.32 |
27 |
15018 |
卖出 |
| 09:39:36 |
5.32 |
208 |
15226 |
卖出 |
| 09:39:39 |
5.32 |
10 |
15236 |
卖出 |
| 09:39:42 |
5.33 |
7 |
15243 |
卖出 |
| 09:39:48 |
5.32 |
11 |
15254 |
卖出 |
| 09:39:51 |
5.32 |
10 |
15264 |
卖出 |
| 09:39:54 |
5.32 |
24 |
15288 |
卖出 |
| 09:40:09 |
5.33 |
256 |
15544 |
买入 |
| 09:40:12 |
5.32 |
164 |
15708 |
卖出 |
| 09:40:15 |
5.33 |
71 |
15779 |
卖出 |
| 09:40:18 |
5.33 |
2 |
15781 |
买入 |
| 09:40:24 |
5.32 |
55 |
15836 |
卖出 |
| 09:40:27 |
5.32 |
4 |
15840 |
卖出 |
| 09:40:30 |
5.33 |
20 |
15860 |
买入 |
| 09:40:39 |
5.32 |
20 |
15880 |
卖出 |
| 09:40:48 |
5.32 |
13 |
15893 |
卖出 |
| 09:40:54 |
5.32 |
8 |
15901 |
卖出 |
| 09:40:57 |
5.32 |
551 |
16452 |
卖出 |
| 09:41:18 |
5.31 |
330 |
16782 |
卖出 |
| 09:41:21 |
5.31 |
12 |
16794 |
买入 |
| 09:41:27 |
5.31 |
104 |
16898 |
买入 |
| 09:41:30 |
5.3 |
248 |
17146 |
卖出 |
| 09:41:33 |
5.3 |
22 |
17168 |
卖出 |
| 09:41:39 |
5.3 |
82 |
17250 |
卖出 |
| 09:41:42 |
5.31 |
8 |
17258 |
买入 |
| 09:41:51 |
5.3 |
68 |
17326 |
卖出 |
| 09:41:54 |
5.31 |
19 |
17345 |
买入 |
| 09:42:00 |
5.31 |
97 |
17442 |
买入 |
| 09:42:03 |
5.31 |
86 |
17528 |
卖出 |
| 09:42:06 |
5.31 |
108 |
17636 |
卖出 |
| 09:42:09 |
5.31 |
1 |
17637 |
买入 |
| 09:42:21 |
5.31 |
30 |
17667 |
卖出 |
| 09:42:27 |
5.32 |
2 |
17669 |
买入 |
| 09:42:30 |
5.31 |
200 |
17869 |
卖出 |
| 09:42:33 |
5.31 |
36 |
17905 |
卖出 |
| 09:42:36 |
5.32 |
4 |
17909 |
买入 |
| 09:42:39 |
5.3 |
5 |
17914 |
卖出 |
| 09:42:42 |
5.31 |
23 |
17937 |
买入 |
| 09:42:45 |
5.31 |
1 |
17938 |
卖出 |
| 09:42:48 |
5.3 |
33 |
17971 |
卖出 |
| 09:42:51 |
5.3 |
324 |
18295 |
卖出 |
| 09:42:57 |
5.3 |
20 |
18315 |
卖出 |
| 09:43:00 |
5.3 |
4 |
18319 |
卖出 |
| 09:43:03 |
5.3 |
141 |
18460 |
卖出 |
| 09:43:06 |
5.3 |
25 |
18485 |
卖出 |
| 09:43:09 |
5.3 |
68 |
18553 |
卖出 |
| 09:43:12 |
5.3 |
4 |
18557 |
卖出 |
| 09:43:15 |
5.3 |
19 |
18576 |
卖出 |
| 09:43:18 |
5.3 |
12 |
18588 |
卖出 |
| 09:43:21 |
5.3 |
24 |
18612 |
卖出 |
| 09:43:24 |
5.3 |
62 |
18674 |
卖出 |
| 09:43:27 |
5.3 |
23 |
18697 |
卖出 |
| 09:43:33 |
5.3 |
19 |
18716 |
卖出 |
| 09:43:48 |
5.3 |
15 |
18731 |
卖出 |
| 09:43:51 |
5.3 |
55 |
18786 |
卖出 |
| 09:43:54 |
5.3 |
107 |
18893 |
卖出 |
| 09:43:57 |
5.3 |
163 |
19056 |
卖出 |
| 09:44:03 |
5.29 |
6 |
19062 |
卖出 |
| 09:44:06 |
5.3 |
43 |
19105 |
买入 |
| 09:44:09 |
5.3 |
157 |
19262 |
卖出 |
| 09:44:15 |
5.29 |
26 |
19288 |
卖出 |
| 09:44:18 |
5.3 |
42 |
19330 |
买入 |
| 09:44:21 |
5.3 |
22 |
19352 |
买入 |
| 09:44:24 |
5.3 |
102 |
19454 |
买入 |
| 09:44:27 |
5.3 |
16 |
19470 |
卖出 |
| 09:44:30 |
5.3 |
36 |
19506 |
卖出 |
| 09:44:36 |
5.3 |
106 |
19612 |
卖出 |
| 09:44:39 |
5.3 |
116 |
19728 |
卖出 |
| 09:44:48 |
5.31 |
73 |
19801 |
买入 |
| 09:44:51 |
5.31 |
3 |
19804 |
卖出 |
| 09:44:57 |
5.32 |
34 |
19838 |
买入 |
| 09:45:00 |
5.31 |
1 |
19839 |
卖出 |
| 09:45:03 |
5.31 |
47 |
19886 |
卖出 |
| 09:45:15 |
5.31 |
15 |
19901 |
卖出 |
| 09:45:18 |
5.31 |
3 |
19904 |
卖出 |
| 09:45:21 |
5.32 |
1 |
19905 |
买入 |
| 09:45:24 |
5.31 |
4 |
19909 |
卖出 |
| 09:45:27 |
5.32 |
61 |
19970 |
买入 |
| 09:45:42 |
5.32 |
101 |
20071 |
买入 |
| 09:45:45 |
5.32 |
66 |
20137 |
卖出 |
| 09:45:48 |
5.33 |
7 |
20144 |
买入 |
| 09:45:51 |
5.33 |
85 |
20229 |
卖出 |
| 09:45:54 |
5.32 |
68 |
20297 |
卖出 |
| 09:45:57 |
5.32 |
7 |
20304 |
卖出 |
| 09:46:00 |
5.32 |
20 |
20324 |
买入 |
| 09:46:15 |
5.32 |
6 |
20330 |
买入 |
| 09:46:18 |
5.32 |
10 |
20340 |
卖出 |
| 09:46:21 |
5.32 |
77 |
20417 |
卖出 |
| 09:46:24 |
5.32 |
82 |
20499 |
卖出 |
| 09:46:27 |
5.32 |
12 |
20511 |
卖出 |
| 09:46:33 |
5.31 |
50 |
20561 |
卖出 |
| 09:46:39 |
5.32 |
9 |
20570 |
买入 |
| 09:46:45 |
5.32 |
1 |
20571 |
卖出 |
| 09:46:48 |
5.32 |
7 |
20578 |
卖出 |
| 09:46:54 |
5.32 |
20 |
20598 |
卖出 |
| 09:46:57 |
5.32 |
12 |
20610 |
卖出 |
| 09:47:00 |
5.32 |
10 |
20620 |
卖出 |
| 09:47:03 |
5.32 |
8 |
20628 |
卖出 |
| 09:47:06 |
5.33 |
53 |
20681 |
买入 |
| 09:47:09 |
5.33 |
29 |
20710 |
买入 |
| 09:47:12 |
5.33 |
12 |
20722 |
买入 |
| 09:47:15 |
5.33 |
2 |
20724 |
买入 |
| 09:47:18 |
5.33 |
9 |
20733 |
买入 |
| 09:47:27 |
5.32 |
1 |
20734 |
卖出 |
| 09:47:30 |
5.33 |
1 |
20735 |
买入 |
| 09:47:33 |
5.33 |
20 |
20755 |
买入 |
| 09:47:36 |
5.32 |
131 |
20886 |
卖出 |
| 09:47:54 |
5.31 |
21 |
20907 |
卖出 |
| 09:48:00 |
5.32 |
112 |
21019 |
买入 |
| 09:48:03 |
5.32 |
12 |
21031 |
买入 |
| 09:48:06 |
5.32 |
21 |
21052 |
买入 |
| 09:48:09 |
5.32 |
7 |
21059 |
买入 |
| 09:48:15 |
5.31 |
312 |
21371 |
卖出 |
| 09:48:18 |
5.32 |
24 |
21395 |
买入 |
| 09:48:39 |
5.32 |
11 |
21406 |
买入 |
| 09:48:51 |
5.31 |
30 |
21436 |
卖出 |
| 09:48:54 |
5.31 |
312 |
21748 |
卖出 |
| 09:48:57 |
5.31 |
7 |
21755 |
买入 |
| 09:49:00 |
5.31 |
11 |
21766 |
买入 |
| 09:49:03 |
5.3 |
14 |
21780 |
卖出 |
| 09:49:09 |
5.31 |
1 |
21781 |
买入 |
| 09:49:30 |
5.31 |
31 |
21812 |
买入 |
| 09:49:36 |
5.31 |
21 |
21833 |
买入 |
| 09:49:39 |
5.31 |
1 |
21834 |
买入 |
| 09:49:45 |
5.31 |
1 |
21835 |
买入 |