万马科技[300698]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17 |
6 |
6 |
集合竞价 |
| 09:18:57 |
16.8 |
47 |
47 |
集合竞价 |
| 09:19:33 |
16.8 |
50 |
50 |
集合竞价 |
| 09:19:51 |
16.8 |
51 |
51 |
集合竞价 |
| 09:20:12 |
16.83 |
51 |
51 |
集合竞价 |
| 09:20:39 |
16.83 |
51 |
51 |
集合竞价 |
| 09:20:48 |
16.83 |
51 |
51 |
集合竞价 |
| 09:21:15 |
16.83 |
51 |
51 |
集合竞价 |
| 09:21:42 |
16.83 |
51 |
51 |
集合竞价 |
| 09:21:51 |
16.83 |
62 |
62 |
集合竞价 |
| 09:22:09 |
16.83 |
62 |
62 |
集合竞价 |
| 09:22:18 |
16.83 |
62 |
62 |
集合竞价 |
| 09:22:36 |
16.83 |
62 |
62 |
集合竞价 |
| 09:23:12 |
16.83 |
64 |
64 |
集合竞价 |
| 09:23:21 |
16.9 |
64 |
64 |
集合竞价 |
| 09:23:30 |
16.9 |
75 |
75 |
集合竞价 |
| 09:23:57 |
16.88 |
84 |
84 |
集合竞价 |
| 09:24:24 |
16.9 |
84 |
84 |
集合竞价 |
| 09:24:42 |
16.9 |
84 |
84 |
集合竞价 |
| 09:24:51 |
16.9 |
84 |
84 |
集合竞价 |
| 09:25:00 |
16.98 |
84 |
84 |
集合竞价 |
| 09:25:03 |
17.15 |
191 |
275 |
买入 |
| 09:30:03 |
17.14 |
184 |
459 |
卖出 |
| 09:30:06 |
17.11 |
141 |
600 |
卖出 |
| 09:30:09 |
17.08 |
33 |
633 |
卖出 |
| 09:30:12 |
17.07 |
1 |
634 |
卖出 |
| 09:30:15 |
17.07 |
20 |
654 |
卖出 |
| 09:30:18 |
17.07 |
10 |
664 |
买入 |
| 09:30:21 |
17.02 |
1 |
665 |
卖出 |
| 09:30:24 |
17.02 |
11 |
676 |
卖出 |
| 09:30:27 |
17.03 |
11 |
687 |
买入 |
| 09:30:30 |
17.07 |
13 |
700 |
买入 |
| 09:30:33 |
17.07 |
32 |
732 |
买入 |
| 09:30:36 |
17.03 |
44 |
776 |
卖出 |
| 09:30:39 |
17.06 |
1 |
777 |
卖出 |
| 09:30:45 |
17.03 |
1 |
778 |
卖出 |
| 09:30:51 |
17.06 |
10 |
788 |
买入 |
| 09:30:54 |
17.06 |
2 |
790 |
买入 |
| 09:30:57 |
17.04 |
14 |
804 |
卖出 |
| 09:31:03 |
17.05 |
54 |
858 |
买入 |
| 09:31:06 |
17.06 |
4 |
862 |
买入 |
| 09:31:09 |
17.03 |
9 |
871 |
卖出 |
| 09:31:12 |
17.05 |
43 |
914 |
买入 |
| 09:31:15 |
17.07 |
68 |
982 |
买入 |
| 09:31:21 |
17.05 |
92 |
1074 |
卖出 |
| 09:31:24 |
17.1 |
5 |
1079 |
买入 |
| 09:31:27 |
17.06 |
10 |
1089 |
卖出 |
| 09:31:30 |
17.09 |
4 |
1093 |
卖出 |
| 09:31:36 |
17.1 |
47 |
1140 |
买入 |
| 09:31:45 |
17.06 |
9 |
1149 |
卖出 |
| 09:31:48 |
17.06 |
1 |
1150 |
买入 |
| 09:31:51 |
17.08 |
20 |
1170 |
买入 |
| 09:31:54 |
17.1 |
11 |
1181 |
买入 |
| 09:32:00 |
17.08 |
5 |
1186 |
卖出 |
| 09:32:06 |
17.09 |
252 |
1438 |
买入 |
| 09:32:09 |
17.12 |
39 |
1477 |
买入 |
| 09:32:21 |
17.12 |
17 |
1494 |
卖出 |
| 09:32:24 |
17.12 |
3 |
1497 |
卖出 |
| 09:32:27 |
17.12 |
4 |
1501 |
卖出 |
| 09:32:30 |
17.12 |
16 |
1517 |
买入 |
| 09:32:33 |
17.13 |
4 |
1521 |
买入 |
| 09:32:36 |
17.12 |
1 |
1522 |
卖出 |
| 09:32:39 |
17.13 |
19 |
1541 |
买入 |
| 09:32:42 |
17.12 |
1 |
1542 |
卖出 |
| 09:32:48 |
17.12 |
5 |
1547 |
买入 |
| 09:32:51 |
17.08 |
3 |
1550 |
卖出 |
| 09:32:54 |
17.1 |
10 |
1560 |
买入 |
| 09:33:06 |
17.1 |
9 |
1569 |
买入 |
| 09:33:09 |
17.08 |
36 |
1605 |
卖出 |
| 09:33:12 |
17.08 |
33 |
1638 |
买入 |
| 09:33:15 |
17.08 |
45 |
1683 |
买入 |
| 09:33:18 |
17.08 |
1 |
1684 |
买入 |
| 09:33:21 |
17.08 |
30 |
1714 |
买入 |
| 09:33:27 |
17.08 |
16 |
1730 |
卖出 |
| 09:33:33 |
17.08 |
21 |
1751 |
卖出 |
| 09:33:39 |
17.08 |
4 |
1755 |
买入 |
| 09:33:42 |
17.1 |
40 |
1795 |
买入 |
| 09:33:51 |
17.08 |
7 |
1802 |
卖出 |
| 09:33:54 |
17.1 |
5 |
1807 |
买入 |
| 09:33:57 |
17.1 |
2 |
1809 |
买入 |
| 09:34:00 |
17.08 |
11 |
1820 |
卖出 |
| 09:34:09 |
17.08 |
1 |
1821 |
卖出 |
| 09:34:15 |
17.05 |
21 |
1842 |
卖出 |
| 09:34:27 |
17.05 |
38 |
1880 |
卖出 |
| 09:34:30 |
17.05 |
14 |
1894 |
卖出 |
| 09:34:33 |
17.05 |
21 |
1915 |
卖出 |
| 09:34:36 |
17.05 |
8 |
1923 |
卖出 |
| 09:34:45 |
17.05 |
16 |
1939 |
卖出 |
| 09:34:48 |
17.05 |
36 |
1975 |
卖出 |
| 09:34:51 |
17.05 |
33 |
2008 |
卖出 |
| 09:34:54 |
17.05 |
10 |
2018 |
买入 |
| 09:34:57 |
17.04 |
6 |
2024 |
卖出 |
| 09:35:03 |
17.03 |
68 |
2092 |
卖出 |
| 09:35:06 |
17.03 |
2 |
2094 |
买入 |
| 09:35:09 |
17.02 |
2 |
2096 |
卖出 |
| 09:35:12 |
17.02 |
17 |
2113 |
卖出 |
| 09:35:15 |
17.01 |
15 |
2128 |
卖出 |
| 09:35:21 |
17.01 |
5 |
2133 |
卖出 |
| 09:35:24 |
17.01 |
24 |
2157 |
买入 |
| 09:35:27 |
17.01 |
10 |
2167 |
卖出 |
| 09:35:30 |
17.01 |
15 |
2182 |
卖出 |
| 09:35:33 |
17 |
1 |
2183 |
卖出 |
| 09:35:36 |
17.01 |
10 |
2193 |
买入 |
| 09:35:39 |
17.01 |
92 |
2285 |
买入 |
| 09:35:45 |
17.01 |
59 |
2344 |
买入 |
| 09:35:48 |
17.01 |
20 |
2364 |
买入 |
| 09:35:51 |
16.99 |
28 |
2392 |
卖出 |
| 09:35:54 |
16.98 |
19 |
2411 |
卖出 |
| 09:35:57 |
16.99 |
4 |
2415 |
买入 |
| 09:36:00 |
16.99 |
1 |
2416 |
买入 |
| 09:36:03 |
16.99 |
94 |
2510 |
买入 |
| 09:36:06 |
16.96 |
92 |
2602 |
卖出 |
| 09:36:09 |
16.96 |
40 |
2642 |
买入 |
| 09:36:12 |
16.98 |
58 |
2700 |
买入 |
| 09:36:15 |
16.98 |
31 |
2731 |
买入 |
| 09:36:18 |
16.95 |
14 |
2745 |
卖出 |
| 09:36:21 |
16.96 |
15 |
2760 |
买入 |
| 09:36:24 |
16.96 |
7 |
2767 |
买入 |
| 09:36:27 |
16.96 |
13 |
2780 |
买入 |
| 09:36:33 |
16.97 |
43 |
2823 |
买入 |
| 09:36:36 |
16.93 |
68 |
2891 |
卖出 |
| 09:36:42 |
16.93 |
21 |
2912 |
买入 |
| 09:36:45 |
16.93 |
26 |
2938 |
买入 |
| 09:36:48 |
16.92 |
45 |
2983 |
卖出 |
| 09:36:54 |
16.93 |
30 |
3013 |
买入 |
| 09:36:57 |
16.94 |
52 |
3065 |
买入 |
| 09:37:00 |
16.92 |
36 |
3101 |
卖出 |
| 09:37:03 |
16.94 |
182 |
3283 |
买入 |
| 09:37:06 |
16.93 |
4 |
3287 |
卖出 |
| 09:37:09 |
16.91 |
41 |
3328 |
卖出 |
| 09:37:12 |
16.91 |
1 |
3329 |
买入 |
| 09:37:15 |
16.93 |
25 |
3354 |
买入 |
| 09:37:18 |
16.93 |
58 |
3412 |
买入 |
| 09:37:21 |
16.93 |
22 |
3434 |
卖出 |
| 09:37:24 |
16.92 |
26 |
3460 |
卖出 |
| 09:37:30 |
16.93 |
1 |
3461 |
卖出 |
| 09:37:33 |
16.93 |
6 |
3467 |
卖出 |
| 09:37:39 |
16.93 |
3 |
3470 |
卖出 |
| 09:37:42 |
16.93 |
36 |
3506 |
卖出 |
| 09:37:45 |
16.91 |
117 |
3623 |
卖出 |
| 09:37:48 |
16.9 |
212 |
3835 |
卖出 |
| 09:37:54 |
16.86 |
12 |
3847 |
卖出 |
| 09:37:57 |
16.9 |
10 |
3857 |
买入 |
| 09:38:00 |
16.9 |
12 |
3869 |
买入 |
| 09:38:06 |
16.9 |
70 |
3939 |
卖出 |
| 09:38:09 |
16.9 |
19 |
3958 |
卖出 |
| 09:38:12 |
16.9 |
19 |
3977 |
卖出 |
| 09:38:18 |
16.9 |
43 |
4020 |
卖出 |
| 09:38:21 |
16.88 |
23 |
4043 |
卖出 |
| 09:38:24 |
16.9 |
12 |
4055 |
买入 |
| 09:38:33 |
16.88 |
110 |
4165 |
买入 |
| 09:38:36 |
16.9 |
41 |
4206 |
买入 |
| 09:38:39 |
16.9 |
6 |
4212 |
买入 |
| 09:38:42 |
16.9 |
3 |
4215 |
买入 |
| 09:38:45 |
16.88 |
66 |
4281 |
卖出 |
| 09:38:48 |
16.88 |
2 |
4283 |
卖出 |
| 09:38:57 |
16.8 |
978 |
5261 |
卖出 |
| 09:39:00 |
16.88 |
339 |
5600 |
买入 |
| 09:39:09 |
16.88 |
22 |
5622 |
买入 |
| 09:39:12 |
16.9 |
24 |
5646 |
买入 |
| 09:39:15 |
16.86 |
151 |
5797 |
卖出 |
| 09:39:18 |
16.88 |
38 |
5835 |
买入 |
| 09:39:21 |
16.86 |
12 |
5847 |
卖出 |
| 09:39:24 |
16.86 |
16 |
5863 |
买入 |
| 09:39:27 |
16.86 |
27 |
5890 |
买入 |
| 09:39:33 |
16.86 |
6 |
5896 |
买入 |
| 09:39:36 |
16.83 |
34 |
5930 |
卖出 |
| 09:39:39 |
16.85 |
3 |
5933 |
买入 |
| 09:39:45 |
16.88 |
3 |
5936 |
买入 |
| 09:39:48 |
16.88 |
3 |
5939 |
买入 |
| 09:39:54 |
16.88 |
54 |
5993 |
卖出 |
| 09:39:57 |
16.88 |
7 |
6000 |
买入 |
| 09:40:06 |
16.87 |
3 |
6003 |
卖出 |
| 09:40:09 |
16.88 |
7 |
6010 |
买入 |
| 09:40:15 |
16.86 |
11 |
6021 |
卖出 |
| 09:40:18 |
16.86 |
19 |
6040 |
卖出 |
| 09:40:21 |
16.86 |
5 |
6045 |
买入 |
| 09:40:24 |
16.86 |
3 |
6048 |
买入 |
| 09:40:27 |
16.85 |
35 |
6083 |
卖出 |
| 09:40:30 |
16.86 |
27 |
6110 |
买入 |
| 09:40:33 |
16.85 |
52 |
6162 |
卖出 |
| 09:40:36 |
16.85 |
2 |
6164 |
卖出 |
| 09:40:39 |
16.86 |
74 |
6238 |
买入 |
| 09:40:42 |
16.86 |
20 |
6258 |
卖出 |
| 09:40:45 |
16.86 |
2 |
6260 |
卖出 |
| 09:40:48 |
16.86 |
14 |
6274 |
卖出 |
| 09:40:54 |
16.86 |
10 |
6284 |
卖出 |
| 09:40:57 |
16.85 |
65 |
6349 |
卖出 |
| 09:41:00 |
16.85 |
2 |
6351 |
卖出 |
| 09:41:03 |
16.87 |
1 |
6352 |
买入 |
| 09:41:06 |
16.85 |
18 |
6370 |
卖出 |
| 09:41:12 |
16.83 |
223 |
6593 |
卖出 |
| 09:41:15 |
16.84 |
61 |
6654 |
买入 |
| 09:41:18 |
16.83 |
1 |
6655 |
卖出 |
| 09:41:21 |
16.83 |
2 |
6657 |
卖出 |
| 09:41:27 |
16.84 |
5 |
6662 |
买入 |
| 09:41:30 |
16.83 |
38 |
6700 |
卖出 |
| 09:41:33 |
16.84 |
74 |
6774 |
买入 |
| 09:41:36 |
16.83 |
10 |
6784 |
卖出 |
| 09:41:39 |
16.83 |
7 |
6791 |
买入 |
| 09:41:42 |
16.83 |
48 |
6839 |
买入 |
| 09:41:51 |
16.83 |
5 |
6844 |
买入 |
| 09:41:54 |
16.83 |
9 |
6853 |
买入 |
| 09:42:00 |
16.82 |
50 |
6903 |
卖出 |
| 09:42:06 |
16.83 |
9 |
6912 |
卖出 |
| 09:42:12 |
16.81 |
106 |
7018 |
卖出 |
| 09:42:15 |
16.85 |
338 |
7356 |
买入 |
| 09:42:18 |
16.85 |
12 |
7368 |
卖出 |
| 09:42:21 |
16.85 |
1 |
7369 |
卖出 |
| 09:42:24 |
16.85 |
17 |
7386 |
卖出 |
| 09:42:27 |
16.87 |
8 |
7394 |
买入 |
| 09:42:30 |
16.85 |
9 |
7403 |
卖出 |
| 09:42:33 |
16.85 |
4 |
7407 |
卖出 |
| 09:42:36 |
16.87 |
8 |
7415 |
买入 |
| 09:42:39 |
16.87 |
6 |
7421 |
买入 |
| 09:42:48 |
16.87 |
3 |
7424 |
卖出 |
| 09:42:51 |
16.88 |
11 |
7435 |
买入 |
| 09:42:54 |
16.87 |
112 |
7547 |
卖出 |
| 09:42:57 |
16.85 |
5 |
7552 |
卖出 |
| 09:43:00 |
16.85 |
7 |
7559 |
卖出 |
| 09:43:03 |
16.85 |
69 |
7628 |
卖出 |
| 09:43:06 |
16.85 |
10 |
7638 |
买入 |
| 09:43:09 |
16.85 |
3 |
7641 |
买入 |
| 09:43:12 |
16.83 |
25 |
7666 |
卖出 |
| 09:43:15 |
16.83 |
14 |
7680 |
卖出 |
| 09:43:18 |
16.81 |
44 |
7724 |
卖出 |
| 09:43:21 |
16.81 |
8 |
7732 |
卖出 |
| 09:43:24 |
16.81 |
38 |
7770 |
卖出 |
| 09:43:27 |
16.8 |
272 |
8042 |
卖出 |
| 09:43:30 |
16.8 |
192 |
8234 |
卖出 |
| 09:43:36 |
16.8 |
8 |
8242 |
卖出 |
| 09:43:39 |
16.8 |
457 |
8699 |
卖出 |
| 09:43:42 |
16.8 |
113 |
8812 |
卖出 |
| 09:43:45 |
16.79 |
6 |
8818 |
卖出 |
| 09:43:48 |
16.79 |
4 |
8822 |
买入 |
| 09:43:51 |
16.78 |
43 |
8865 |
卖出 |
| 09:43:54 |
16.77 |
48 |
8913 |
卖出 |
| 09:43:57 |
16.76 |
20 |
8933 |
卖出 |
| 09:44:03 |
16.76 |
1 |
8934 |
卖出 |
| 09:44:09 |
16.76 |
2 |
8936 |
买入 |
| 09:44:12 |
16.75 |
14 |
8950 |
卖出 |
| 09:44:15 |
16.75 |
6 |
8956 |
卖出 |
| 09:44:21 |
16.75 |
16 |
8972 |
买入 |
| 09:44:33 |
16.72 |
5 |
8977 |
卖出 |
| 09:44:36 |
16.72 |
40 |
9017 |
卖出 |
| 09:44:39 |
16.72 |
2 |
9019 |
卖出 |
| 09:44:42 |
16.72 |
21 |
9040 |
卖出 |
| 09:44:45 |
16.72 |
2 |
9042 |
买入 |
| 09:44:48 |
16.72 |
109 |
9151 |
卖出 |
| 09:44:51 |
16.71 |
43 |
9194 |
卖出 |
| 09:44:54 |
16.7 |
31 |
9225 |
卖出 |
| 09:44:57 |
16.71 |
8 |
9233 |
买入 |
| 09:45:00 |
16.72 |
12 |
9245 |
买入 |
| 09:45:03 |
16.71 |
106 |
9351 |
卖出 |
| 09:45:06 |
16.71 |
81 |
9432 |
卖出 |
| 09:45:09 |
16.72 |
6 |
9438 |
买入 |
| 09:45:12 |
16.7 |
128 |
9566 |
卖出 |
| 09:45:15 |
16.7 |
6 |
9572 |
卖出 |
| 09:45:18 |
16.71 |
77 |
9649 |
买入 |
| 09:45:21 |
16.71 |
17 |
9666 |
买入 |
| 09:45:24 |
16.71 |
18 |
9684 |
买入 |
| 09:45:27 |
16.7 |
28 |
9712 |
卖出 |
| 09:45:33 |
16.7 |
20 |
9732 |
卖出 |
| 09:45:36 |
16.7 |
14 |
9746 |
卖出 |
| 09:45:39 |
16.71 |
8 |
9754 |
卖出 |
| 09:45:42 |
16.7 |
21 |
9775 |
卖出 |
| 09:45:45 |
16.71 |
99 |
9874 |
买入 |
| 09:45:48 |
16.71 |
27 |
9901 |
买入 |
| 09:45:51 |
16.7 |
37 |
9938 |
卖出 |
| 09:45:54 |
16.72 |
20 |
9958 |
买入 |
| 09:45:57 |
16.74 |
8 |
9966 |
卖出 |
| 09:46:00 |
16.71 |
1 |
9967 |
卖出 |
| 09:46:03 |
16.7 |
757 |
10724 |
卖出 |
| 09:46:06 |
16.72 |
2 |
10726 |
买入 |
| 09:46:09 |
16.71 |
35 |
10761 |
卖出 |
| 09:46:15 |
16.71 |
16 |
10777 |
卖出 |
| 09:46:24 |
16.71 |
1 |
10778 |
卖出 |
| 09:46:27 |
16.71 |
4 |
10782 |
卖出 |
| 09:46:30 |
16.71 |
6 |
10788 |
卖出 |
| 09:46:33 |
16.71 |
8 |
10796 |
卖出 |
| 09:46:36 |
16.71 |
2 |
10798 |
卖出 |
| 09:46:39 |
16.71 |
2 |
10800 |
买入 |
| 09:46:42 |
16.75 |
17 |
10817 |
买入 |
| 09:46:45 |
16.75 |
4 |
10821 |
买入 |
| 09:46:51 |
16.71 |
10 |
10831 |
卖出 |
| 09:46:54 |
16.71 |
10 |
10841 |
卖出 |
| 09:47:00 |
16.75 |
7 |
10848 |
买入 |
| 09:47:09 |
16.74 |
2 |
10850 |
买入 |
| 09:47:12 |
16.74 |
17 |
10867 |
买入 |
| 09:47:15 |
16.74 |
2 |
10869 |
买入 |
| 09:47:18 |
16.71 |
86 |
10955 |
卖出 |
| 09:47:21 |
16.74 |
9 |
10964 |
买入 |
| 09:47:24 |
16.74 |
3 |
10967 |
卖出 |
| 09:47:33 |
16.75 |
18 |
10985 |
买入 |
| 09:47:45 |
16.75 |
7 |
10992 |
买入 |
| 09:47:48 |
16.75 |
12 |
11004 |
卖出 |
| 09:47:51 |
16.78 |
292 |
11296 |
买入 |
| 09:47:54 |
16.75 |
1 |
11297 |
卖出 |
| 09:47:57 |
16.76 |
30 |
11327 |
买入 |
| 09:48:00 |
16.75 |
29 |
11356 |
买入 |