万马股份[002276]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8 |
217 |
217 |
集合竞价 |
| 09:15:36 |
8 |
222 |
222 |
集合竞价 |
| 09:15:45 |
8 |
222 |
222 |
集合竞价 |
| 09:15:54 |
8.01 |
222 |
222 |
集合竞价 |
| 09:16:12 |
8.01 |
222 |
222 |
集合竞价 |
| 09:16:21 |
8.02 |
222 |
222 |
集合竞价 |
| 09:16:30 |
7.18 |
3468 |
3468 |
集合竞价 |
| 09:16:39 |
7.18 |
3588 |
3588 |
集合竞价 |
| 09:16:48 |
7.18 |
3674 |
3674 |
集合竞价 |
| 09:16:57 |
7.18 |
3890 |
3890 |
集合竞价 |
| 09:17:06 |
7.18 |
4609 |
4609 |
集合竞价 |
| 09:17:15 |
7.18 |
4674 |
4674 |
集合竞价 |
| 09:17:24 |
7.18 |
4831 |
4831 |
集合竞价 |
| 09:17:33 |
7.18 |
4600 |
4600 |
集合竞价 |
| 09:17:42 |
7.18 |
4600 |
4600 |
集合竞价 |
| 09:17:51 |
7.18 |
4600 |
4600 |
集合竞价 |
| 09:18:00 |
7.18 |
4600 |
4600 |
集合竞价 |
| 09:18:09 |
7.19 |
4600 |
4600 |
集合竞价 |
| 09:18:18 |
7.19 |
4600 |
4600 |
集合竞价 |
| 09:18:27 |
7.19 |
4600 |
4600 |
集合竞价 |
| 09:18:36 |
7.2 |
4600 |
4600 |
集合竞价 |
| 09:18:45 |
7.19 |
4600 |
4600 |
集合竞价 |
| 09:18:54 |
7.19 |
4600 |
4600 |
集合竞价 |
| 09:19:03 |
8 |
349 |
349 |
集合竞价 |
| 09:19:21 |
8 |
355 |
355 |
集合竞价 |
| 09:19:39 |
8 |
357 |
357 |
集合竞价 |
| 09:19:48 |
8 |
359 |
359 |
集合竞价 |
| 09:19:57 |
8 |
363 |
363 |
集合竞价 |
| 09:20:09 |
8 |
363 |
363 |
集合竞价 |
| 09:20:18 |
8 |
375 |
375 |
集合竞价 |
| 09:20:27 |
8 |
381 |
381 |
集合竞价 |
| 09:20:36 |
8 |
381 |
381 |
集合竞价 |
| 09:20:45 |
8 |
442 |
442 |
集合竞价 |
| 09:20:54 |
8 |
451 |
451 |
集合竞价 |
| 09:21:12 |
8 |
454 |
454 |
集合竞价 |
| 09:21:21 |
8 |
533 |
533 |
集合竞价 |
| 09:21:48 |
8 |
543 |
543 |
集合竞价 |
| 09:22:33 |
8 |
553 |
553 |
集合竞价 |
| 09:22:51 |
8 |
558 |
558 |
集合竞价 |
| 09:23:00 |
8 |
558 |
558 |
集合竞价 |
| 09:23:09 |
8 |
568 |
568 |
集合竞价 |
| 09:23:18 |
8 |
568 |
568 |
集合竞价 |
| 09:23:27 |
8 |
640 |
640 |
集合竞价 |
| 09:23:36 |
8 |
716 |
716 |
集合竞价 |
| 09:23:45 |
8 |
731 |
731 |
集合竞价 |
| 09:23:54 |
8 |
746 |
746 |
集合竞价 |
| 09:24:03 |
8 |
764 |
764 |
集合竞价 |
| 09:24:12 |
8 |
764 |
764 |
集合竞价 |
| 09:24:21 |
8 |
789 |
789 |
集合竞价 |
| 09:24:30 |
8 |
1312 |
1312 |
集合竞价 |
| 09:24:39 |
8 |
1365 |
1365 |
集合竞价 |
| 09:24:48 |
8 |
1565 |
1565 |
集合竞价 |
| 09:24:57 |
8 |
1676 |
1676 |
集合竞价 |
| 09:25:00 |
8 |
2133 |
3809 |
卖出 |
| 09:30:00 |
8.01 |
490 |
4299 |
买入 |
| 09:30:03 |
8 |
1672 |
5971 |
卖出 |
| 09:30:06 |
8.01 |
805 |
6776 |
买入 |
| 09:30:09 |
8.02 |
345 |
7121 |
买入 |
| 09:30:12 |
8 |
457 |
7578 |
卖出 |
| 09:30:15 |
8.01 |
396 |
7974 |
买入 |
| 09:30:18 |
8.03 |
200 |
8174 |
买入 |
| 09:30:21 |
8.02 |
140 |
8314 |
卖出 |
| 09:30:24 |
8.01 |
68 |
8382 |
卖出 |
| 09:30:27 |
8.01 |
137 |
8519 |
卖出 |
| 09:30:30 |
8.01 |
217 |
8736 |
买入 |
| 09:30:33 |
7.99 |
17 |
8753 |
卖出 |
| 09:30:36 |
8.02 |
347 |
9100 |
买入 |
| 09:30:39 |
8.01 |
7 |
9107 |
卖出 |
| 09:30:42 |
8.01 |
108 |
9215 |
卖出 |
| 09:30:45 |
8.01 |
35 |
9250 |
买入 |
| 09:30:48 |
8 |
101 |
9351 |
卖出 |
| 09:30:51 |
8.03 |
264 |
9615 |
买入 |
| 09:30:54 |
8.04 |
212 |
9827 |
买入 |
| 09:30:57 |
8.04 |
25 |
9852 |
卖出 |
| 09:31:00 |
8.05 |
328 |
10180 |
买入 |
| 09:31:03 |
8.05 |
200 |
10380 |
卖出 |
| 09:31:06 |
8.05 |
140 |
10520 |
卖出 |
| 09:31:09 |
8.06 |
338 |
10858 |
买入 |
| 09:31:12 |
8.06 |
103 |
10961 |
卖出 |
| 09:31:15 |
8.06 |
62 |
11023 |
卖出 |
| 09:31:18 |
8.09 |
1220 |
12243 |
买入 |
| 09:31:21 |
8.08 |
554 |
12797 |
卖出 |
| 09:31:24 |
8.08 |
551 |
13348 |
买入 |
| 09:31:27 |
8.09 |
441 |
13789 |
买入 |
| 09:31:30 |
8.08 |
109 |
13898 |
卖出 |
| 09:31:33 |
8.08 |
234 |
14132 |
卖出 |
| 09:31:36 |
8.08 |
245 |
14377 |
卖出 |
| 09:31:39 |
8.09 |
1017 |
15394 |
买入 |
| 09:31:42 |
8.1 |
482 |
15876 |
买入 |
| 09:31:45 |
8.09 |
280 |
16156 |
卖出 |
| 09:31:48 |
8.1 |
212 |
16368 |
买入 |
| 09:31:51 |
8.1 |
78 |
16446 |
买入 |
| 09:31:54 |
8.11 |
269 |
16715 |
买入 |
| 09:31:57 |
8.1 |
295 |
17010 |
卖出 |
| 09:32:00 |
8.1 |
446 |
17456 |
卖出 |
| 09:32:03 |
8.11 |
200 |
17656 |
买入 |
| 09:32:06 |
8.11 |
615 |
18271 |
买入 |
| 09:32:09 |
8.11 |
440 |
18711 |
买入 |
| 09:32:12 |
8.11 |
287 |
18998 |
卖出 |
| 09:32:15 |
8.11 |
308 |
19306 |
买入 |
| 09:32:18 |
8.11 |
334 |
19640 |
买入 |
| 09:32:21 |
8.11 |
717 |
20357 |
买入 |
| 09:32:24 |
8.11 |
242 |
20599 |
买入 |
| 09:32:27 |
8.11 |
349 |
20948 |
买入 |
| 09:32:30 |
8.12 |
355 |
21303 |
买入 |
| 09:32:33 |
8.1 |
102 |
21405 |
卖出 |
| 09:32:36 |
8.1 |
190 |
21595 |
买入 |
| 09:32:39 |
8.1 |
149 |
21744 |
买入 |
| 09:32:42 |
8.1 |
206 |
21950 |
买入 |
| 09:32:45 |
8.1 |
62 |
22012 |
买入 |
| 09:32:48 |
8.1 |
30 |
22042 |
卖出 |
| 09:32:51 |
8.11 |
547 |
22589 |
买入 |
| 09:32:54 |
8.1 |
239 |
22828 |
卖出 |
| 09:32:57 |
8.1 |
143 |
22971 |
卖出 |
| 09:33:00 |
8.11 |
99 |
23070 |
买入 |
| 09:33:03 |
8.11 |
418 |
23488 |
买入 |
| 09:33:06 |
8.1 |
169 |
23657 |
卖出 |
| 09:33:09 |
8.11 |
388 |
24045 |
买入 |
| 09:33:12 |
8.11 |
315 |
24360 |
卖出 |
| 09:33:15 |
8.12 |
730 |
25090 |
买入 |
| 09:33:18 |
8.12 |
373 |
25463 |
买入 |
| 09:33:21 |
8.12 |
368 |
25831 |
卖出 |
| 09:33:24 |
8.13 |
104 |
25935 |
买入 |
| 09:33:27 |
8.13 |
125 |
26060 |
卖出 |
| 09:33:30 |
8.14 |
574 |
26634 |
买入 |
| 09:33:33 |
8.14 |
138 |
26772 |
买入 |
| 09:33:36 |
8.14 |
110 |
26882 |
卖出 |
| 09:33:39 |
8.15 |
325 |
27207 |
买入 |
| 09:33:42 |
8.15 |
269 |
27476 |
买入 |
| 09:33:45 |
8.15 |
416 |
27892 |
买入 |
| 09:33:48 |
8.15 |
159 |
28051 |
卖出 |
| 09:33:51 |
8.15 |
30 |
28081 |
卖出 |
| 09:33:54 |
8.16 |
690 |
28771 |
买入 |
| 09:33:57 |
8.16 |
309 |
29080 |
买入 |
| 09:34:00 |
8.17 |
238 |
29318 |
买入 |
| 09:34:03 |
8.17 |
152 |
29470 |
买入 |
| 09:34:06 |
8.18 |
236 |
29706 |
买入 |
| 09:34:09 |
8.19 |
529 |
30235 |
买入 |
| 09:34:12 |
8.18 |
250 |
30485 |
卖出 |
| 09:34:15 |
8.18 |
611 |
31096 |
买入 |
| 09:34:18 |
8.17 |
1014 |
32110 |
卖出 |
| 09:34:21 |
8.18 |
1945 |
34055 |
买入 |
| 09:34:24 |
8.17 |
183 |
34238 |
买入 |
| 09:34:27 |
8.18 |
830 |
35068 |
买入 |
| 09:34:30 |
8.18 |
297 |
35365 |
卖出 |
| 09:34:33 |
8.19 |
550 |
35915 |
买入 |
| 09:34:36 |
8.18 |
350 |
36265 |
卖出 |
| 09:34:39 |
8.18 |
613 |
36878 |
买入 |
| 09:34:42 |
8.17 |
348 |
37226 |
卖出 |
| 09:34:45 |
8.19 |
687 |
37913 |
买入 |
| 09:34:48 |
8.19 |
351 |
38264 |
卖出 |
| 09:34:51 |
8.19 |
180 |
38444 |
卖出 |
| 09:34:54 |
8.19 |
188 |
38632 |
卖出 |
| 09:34:57 |
8.19 |
669 |
39301 |
卖出 |
| 09:35:00 |
8.2 |
1586 |
40887 |
买入 |
| 09:35:03 |
8.19 |
489 |
41376 |
卖出 |
| 09:35:06 |
8.18 |
1089 |
42465 |
卖出 |
| 09:35:09 |
8.18 |
267 |
42732 |
卖出 |
| 09:35:12 |
8.17 |
147 |
42879 |
卖出 |
| 09:35:15 |
8.17 |
93 |
42972 |
卖出 |
| 09:35:18 |
8.18 |
883 |
43855 |
买入 |
| 09:35:21 |
8.17 |
505 |
44360 |
卖出 |
| 09:35:24 |
8.18 |
286 |
44646 |
买入 |
| 09:35:27 |
8.18 |
52 |
44698 |
买入 |
| 09:35:30 |
8.17 |
275 |
44973 |
卖出 |
| 09:35:33 |
8.17 |
89 |
45062 |
卖出 |
| 09:35:36 |
8.16 |
316 |
45378 |
卖出 |
| 09:35:39 |
8.17 |
532 |
45910 |
买入 |
| 09:35:42 |
8.16 |
615 |
46525 |
卖出 |
| 09:35:45 |
8.16 |
326 |
46851 |
卖出 |
| 09:35:48 |
8.16 |
1199 |
48050 |
卖出 |
| 09:35:51 |
8.15 |
542 |
48592 |
卖出 |
| 09:35:54 |
8.14 |
973 |
49565 |
卖出 |
| 09:35:57 |
8.13 |
603 |
50168 |
卖出 |
| 09:36:00 |
8.13 |
87 |
50255 |
卖出 |
| 09:36:03 |
8.13 |
552 |
50807 |
卖出 |
| 09:36:06 |
8.13 |
258 |
51065 |
卖出 |
| 09:36:09 |
8.13 |
82 |
51147 |
卖出 |
| 09:36:12 |
8.14 |
104 |
51251 |
买入 |
| 09:36:15 |
8.14 |
23 |
51274 |
买入 |
| 09:36:18 |
8.13 |
934 |
52208 |
卖出 |
| 09:36:21 |
8.15 |
95 |
52303 |
买入 |
| 09:36:24 |
8.14 |
10 |
52313 |
卖出 |
| 09:36:27 |
8.15 |
119 |
52432 |
买入 |
| 09:36:30 |
8.14 |
87 |
52519 |
卖出 |
| 09:36:33 |
8.14 |
142 |
52661 |
卖出 |
| 09:36:36 |
8.15 |
130 |
52791 |
买入 |
| 09:36:39 |
8.15 |
165 |
52956 |
买入 |
| 09:36:42 |
8.14 |
195 |
53151 |
卖出 |
| 09:36:45 |
8.15 |
74 |
53225 |
买入 |
| 09:36:48 |
8.15 |
114 |
53339 |
卖出 |
| 09:36:51 |
8.16 |
59 |
53398 |
买入 |
| 09:36:54 |
8.16 |
49 |
53447 |
买入 |
| 09:36:57 |
8.18 |
430 |
53877 |
买入 |
| 09:37:00 |
8.17 |
74 |
53951 |
卖出 |
| 09:37:03 |
8.18 |
404 |
54355 |
买入 |
| 09:37:06 |
8.18 |
226 |
54581 |
买入 |
| 09:37:09 |
8.18 |
264 |
54845 |
卖出 |
| 09:37:12 |
8.19 |
80 |
54925 |
买入 |
| 09:37:15 |
8.19 |
278 |
55203 |
买入 |
| 09:37:18 |
8.19 |
131 |
55334 |
买入 |
| 09:37:21 |
8.19 |
513 |
55847 |
买入 |
| 09:37:24 |
8.18 |
14 |
55861 |
卖出 |
| 09:37:27 |
8.19 |
106 |
55967 |
买入 |
| 09:37:30 |
8.18 |
1009 |
56976 |
卖出 |
| 09:37:33 |
8.19 |
249 |
57225 |
买入 |
| 09:37:36 |
8.17 |
473 |
57698 |
卖出 |
| 09:37:39 |
8.17 |
353 |
58051 |
卖出 |
| 09:37:42 |
8.17 |
146 |
58197 |
卖出 |
| 09:37:45 |
8.19 |
295 |
58492 |
买入 |
| 09:37:48 |
8.17 |
82 |
58574 |
卖出 |
| 09:37:51 |
8.18 |
74 |
58648 |
买入 |
| 09:37:54 |
8.18 |
389 |
59037 |
卖出 |
| 09:37:57 |
8.18 |
53 |
59090 |
买入 |
| 09:38:00 |
8.18 |
111 |
59201 |
买入 |
| 09:38:03 |
8.17 |
220 |
59421 |
卖出 |
| 09:38:06 |
8.16 |
192 |
59613 |
卖出 |
| 09:38:09 |
8.16 |
52 |
59665 |
卖出 |
| 09:38:12 |
8.16 |
121 |
59786 |
卖出 |
| 09:38:15 |
8.18 |
351 |
60137 |
买入 |
| 09:38:18 |
8.17 |
39 |
60176 |
卖出 |
| 09:38:21 |
8.17 |
57 |
60233 |
卖出 |
| 09:38:24 |
8.17 |
453 |
60686 |
卖出 |
| 09:38:27 |
8.18 |
94 |
60780 |
买入 |
| 09:38:30 |
8.19 |
351 |
61131 |
买入 |
| 09:38:33 |
8.17 |
309 |
61440 |
卖出 |
| 09:38:36 |
8.17 |
55 |
61495 |
买入 |
| 09:38:42 |
8.16 |
159 |
61654 |
卖出 |
| 09:38:45 |
8.16 |
150 |
61804 |
卖出 |
| 09:38:48 |
8.16 |
260 |
62064 |
卖出 |
| 09:38:51 |
8.16 |
300 |
62364 |
卖出 |
| 09:38:54 |
8.16 |
120 |
62484 |
卖出 |
| 09:38:57 |
8.16 |
395 |
62879 |
卖出 |
| 09:39:00 |
8.15 |
52 |
62931 |
卖出 |
| 09:39:03 |
8.15 |
1910 |
64841 |
卖出 |
| 09:39:06 |
8.14 |
436 |
65277 |
卖出 |
| 09:39:09 |
8.14 |
58 |
65335 |
卖出 |
| 09:39:12 |
8.14 |
13 |
65348 |
卖出 |
| 09:39:15 |
8.15 |
6 |
65354 |
买入 |
| 09:39:18 |
8.15 |
46 |
65400 |
买入 |
| 09:39:21 |
8.14 |
408 |
65808 |
卖出 |
| 09:39:24 |
8.15 |
63 |
65871 |
买入 |
| 09:39:27 |
8.14 |
18 |
65889 |
卖出 |
| 09:39:30 |
8.14 |
20 |
65909 |
卖出 |
| 09:39:33 |
8.15 |
45 |
65954 |
买入 |
| 09:39:36 |
8.14 |
55 |
66009 |
卖出 |
| 09:39:39 |
8.14 |
151 |
66160 |
买入 |
| 09:39:42 |
8.15 |
35 |
66195 |
买入 |
| 09:39:45 |
8.14 |
357 |
66552 |
卖出 |
| 09:39:48 |
8.14 |
33 |
66585 |
卖出 |
| 09:39:51 |
8.14 |
341 |
66926 |
卖出 |
| 09:39:54 |
8.15 |
12 |
66938 |
买入 |
| 09:39:57 |
8.15 |
15 |
66953 |
卖出 |
| 09:40:00 |
8.15 |
326 |
67279 |
卖出 |
| 09:40:03 |
8.15 |
179 |
67458 |
买入 |
| 09:40:06 |
8.14 |
99 |
67557 |
卖出 |
| 09:40:09 |
8.15 |
128 |
67685 |
买入 |
| 09:40:12 |
8.14 |
52 |
67737 |
卖出 |
| 09:40:15 |
8.13 |
202 |
67939 |
卖出 |
| 09:40:18 |
8.12 |
467 |
68406 |
卖出 |
| 09:40:21 |
8.13 |
69 |
68475 |
买入 |
| 09:40:24 |
8.12 |
113 |
68588 |
卖出 |
| 09:40:27 |
8.12 |
239 |
68827 |
卖出 |
| 09:40:30 |
8.12 |
31 |
68858 |
卖出 |
| 09:40:33 |
8.11 |
115 |
68973 |
卖出 |
| 09:40:36 |
8.12 |
132 |
69105 |
买入 |
| 09:40:39 |
8.12 |
55 |
69160 |
买入 |
| 09:40:42 |
8.12 |
37 |
69197 |
买入 |
| 09:40:45 |
8.12 |
354 |
69551 |
买入 |
| 09:40:48 |
8.13 |
185 |
69736 |
买入 |
| 09:40:51 |
8.14 |
28 |
69764 |
买入 |
| 09:40:54 |
8.14 |
12 |
69776 |
买入 |
| 09:40:57 |
8.13 |
136 |
69912 |
卖出 |
| 09:41:00 |
8.13 |
189 |
70101 |
卖出 |
| 09:41:03 |
8.13 |
40 |
70141 |
卖出 |
| 09:41:06 |
8.13 |
172 |
70313 |
买入 |
| 09:41:09 |
8.13 |
178 |
70491 |
买入 |
| 09:41:12 |
8.13 |
62 |
70553 |
卖出 |
| 09:41:15 |
8.13 |
16 |
70569 |
卖出 |
| 09:41:18 |
8.13 |
210 |
70779 |
卖出 |
| 09:41:21 |
8.12 |
42 |
70821 |
卖出 |
| 09:41:24 |
8.12 |
126 |
70947 |
卖出 |
| 09:41:27 |
8.11 |
531 |
71478 |
卖出 |
| 09:41:30 |
8.11 |
722 |
72200 |
卖出 |
| 09:41:33 |
8.11 |
28 |
72228 |
买入 |
| 09:41:36 |
8.11 |
46 |
72274 |
买入 |
| 09:41:39 |
8.11 |
53 |
72327 |
买入 |
| 09:41:42 |
8.1 |
10 |
72337 |
卖出 |
| 09:41:45 |
8.1 |
216 |
72553 |
卖出 |
| 09:41:48 |
8.1 |
18 |
72571 |
卖出 |
| 09:41:51 |
8.11 |
6 |
72577 |
买入 |
| 09:41:54 |
8.1 |
640 |
73217 |
卖出 |
| 09:41:57 |
8.1 |
560 |
73777 |
卖出 |
| 09:42:00 |
8.09 |
168 |
73945 |
卖出 |
| 09:42:03 |
8.09 |
518 |
74463 |
卖出 |
| 09:42:06 |
8.07 |
629 |
75092 |
卖出 |
| 09:42:09 |
8.07 |
131 |
75223 |
卖出 |
| 09:42:12 |
8.07 |
377 |
75600 |
买入 |
| 09:42:15 |
8.07 |
136 |
75736 |
买入 |
| 09:42:18 |
8.06 |
239 |
75975 |
卖出 |