中马传动[603767]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.23 |
150 |
150 |
集合竞价 |
| 09:15:07 |
9.16 |
150 |
150 |
集合竞价 |
| 09:15:10 |
9.09 |
150 |
150 |
集合竞价 |
| 09:15:13 |
9.09 |
150 |
150 |
集合竞价 |
| 09:15:16 |
9.08 |
150 |
150 |
集合竞价 |
| 09:15:43 |
9.08 |
153 |
153 |
集合竞价 |
| 09:16:07 |
9.08 |
153 |
153 |
集合竞价 |
| 09:16:16 |
9.08 |
183 |
183 |
集合竞价 |
| 09:16:34 |
9.08 |
181 |
181 |
集合竞价 |
| 09:16:49 |
9.08 |
183 |
183 |
集合竞价 |
| 09:17:04 |
9.08 |
166 |
166 |
集合竞价 |
| 09:17:28 |
9.08 |
174 |
174 |
集合竞价 |
| 09:17:40 |
9.08 |
183 |
183 |
集合竞价 |
| 09:17:43 |
9.08 |
183 |
183 |
集合竞价 |
| 09:18:01 |
9.08 |
183 |
183 |
集合竞价 |
| 09:18:40 |
9.08 |
183 |
183 |
集合竞价 |
| 09:19:04 |
9.08 |
183 |
183 |
集合竞价 |
| 09:19:13 |
9.08 |
183 |
183 |
集合竞价 |
| 09:19:25 |
9.08 |
183 |
183 |
集合竞价 |
| 09:19:34 |
9.08 |
191 |
191 |
集合竞价 |
| 09:19:40 |
9.08 |
191 |
191 |
集合竞价 |
| 09:19:43 |
9.08 |
191 |
191 |
集合竞价 |
| 09:19:46 |
9.08 |
191 |
191 |
集合竞价 |
| 09:19:52 |
9.08 |
202 |
202 |
集合竞价 |
| 09:19:55 |
9.08 |
202 |
202 |
集合竞价 |
| 09:20:04 |
9.08 |
212 |
212 |
集合竞价 |
| 09:20:07 |
9.08 |
212 |
212 |
集合竞价 |
| 09:20:13 |
9.08 |
212 |
212 |
集合竞价 |
| 09:20:25 |
9.08 |
212 |
212 |
集合竞价 |
| 09:20:43 |
9.08 |
212 |
212 |
集合竞价 |
| 09:21:13 |
9.08 |
232 |
232 |
集合竞价 |
| 09:21:16 |
9.08 |
232 |
232 |
集合竞价 |
| 09:21:19 |
9.08 |
232 |
232 |
集合竞价 |
| 09:21:22 |
9.08 |
232 |
232 |
集合竞价 |
| 09:21:34 |
9.08 |
232 |
232 |
集合竞价 |
| 09:21:46 |
9.08 |
232 |
232 |
集合竞价 |
| 09:21:49 |
9.08 |
243 |
243 |
集合竞价 |
| 09:21:58 |
9.08 |
248 |
248 |
集合竞价 |
| 09:22:04 |
9.07 |
261 |
261 |
集合竞价 |
| 09:22:16 |
9.07 |
261 |
261 |
集合竞价 |
| 09:22:28 |
9.07 |
261 |
261 |
集合竞价 |
| 09:22:40 |
9.07 |
261 |
261 |
集合竞价 |
| 09:22:43 |
9.07 |
261 |
261 |
集合竞价 |
| 09:22:46 |
9.07 |
261 |
261 |
集合竞价 |
| 09:22:49 |
9.07 |
261 |
261 |
集合竞价 |
| 09:22:55 |
9.07 |
261 |
261 |
集合竞价 |
| 09:22:58 |
9.06 |
261 |
261 |
集合竞价 |
| 09:23:07 |
9.05 |
263 |
263 |
集合竞价 |
| 09:23:19 |
9.05 |
263 |
263 |
集合竞价 |
| 09:23:22 |
9.05 |
273 |
273 |
集合竞价 |
| 09:23:46 |
9.05 |
273 |
273 |
集合竞价 |
| 09:23:49 |
9.05 |
273 |
273 |
集合竞价 |
| 09:23:52 |
9.04 |
273 |
273 |
集合竞价 |
| 09:23:58 |
9 |
293 |
293 |
集合竞价 |
| 09:24:16 |
9 |
310 |
310 |
集合竞价 |
| 09:24:19 |
9 |
337 |
337 |
集合竞价 |
| 09:24:22 |
9 |
337 |
337 |
集合竞价 |
| 09:24:28 |
9 |
344 |
344 |
集合竞价 |
| 09:24:34 |
8.98 |
363 |
363 |
集合竞价 |
| 09:24:37 |
8.98 |
393 |
393 |
集合竞价 |
| 09:24:40 |
8.98 |
393 |
393 |
集合竞价 |
| 09:24:52 |
8.98 |
393 |
393 |
集合竞价 |
| 09:24:55 |
8.98 |
393 |
393 |
集合竞价 |
| 09:24:58 |
8.98 |
396 |
396 |
集合竞价 |
| 09:25:06 |
8.98 |
396 |
792 |
买入 |
| 09:30:01 |
8.97 |
18 |
810 |
卖出 |
| 09:30:04 |
8.97 |
274 |
1084 |
买入 |
| 09:30:07 |
8.96 |
40 |
1124 |
卖出 |
| 09:30:10 |
8.95 |
112 |
1236 |
卖出 |
| 09:30:13 |
8.97 |
116 |
1352 |
买入 |
| 09:30:16 |
8.97 |
56 |
1408 |
买入 |
| 09:30:19 |
8.97 |
191 |
1599 |
买入 |
| 09:30:22 |
8.97 |
80 |
1679 |
买入 |
| 09:30:25 |
8.97 |
158 |
1837 |
买入 |
| 09:30:28 |
8.97 |
182 |
2019 |
买入 |
| 09:30:31 |
8.97 |
41 |
2060 |
买入 |
| 09:30:34 |
8.97 |
20 |
2080 |
买入 |
| 09:30:37 |
8.96 |
20 |
2100 |
卖出 |
| 09:30:40 |
8.97 |
12 |
2112 |
买入 |
| 09:30:43 |
8.97 |
2 |
2114 |
买入 |
| 09:30:46 |
8.97 |
9 |
2123 |
买入 |
| 09:30:49 |
8.96 |
7 |
2130 |
卖出 |
| 09:30:52 |
8.98 |
16 |
2146 |
买入 |
| 09:30:55 |
8.98 |
23 |
2169 |
买入 |
| 09:30:58 |
8.98 |
110 |
2279 |
买入 |
| 09:31:01 |
8.97 |
109 |
2388 |
卖出 |
| 09:31:04 |
8.98 |
16 |
2404 |
买入 |
| 09:31:07 |
8.97 |
16 |
2420 |
卖出 |
| 09:31:10 |
8.98 |
47 |
2467 |
买入 |
| 09:31:13 |
8.98 |
73 |
2540 |
买入 |
| 09:31:16 |
8.98 |
23 |
2563 |
买入 |
| 09:31:19 |
8.97 |
38 |
2601 |
卖出 |
| 09:31:22 |
8.97 |
10 |
2611 |
买入 |
| 09:31:25 |
8.97 |
5 |
2616 |
买入 |
| 09:31:31 |
8.97 |
1 |
2617 |
买入 |
| 09:31:34 |
8.97 |
9 |
2626 |
买入 |
| 09:31:37 |
8.97 |
1 |
2627 |
卖出 |
| 09:31:40 |
8.97 |
9 |
2636 |
卖出 |
| 09:31:43 |
8.97 |
43 |
2679 |
卖出 |
| 09:31:46 |
8.97 |
22 |
2701 |
卖出 |
| 09:31:49 |
8.97 |
164 |
2865 |
卖出 |
| 09:31:52 |
8.96 |
2 |
2867 |
卖出 |
| 09:31:55 |
8.97 |
3 |
2870 |
买入 |
| 09:32:01 |
8.96 |
43 |
2913 |
卖出 |
| 09:32:04 |
8.96 |
49 |
2962 |
卖出 |
| 09:32:07 |
8.97 |
11 |
2973 |
买入 |
| 09:32:10 |
8.96 |
218 |
3191 |
卖出 |
| 09:32:16 |
8.95 |
188 |
3379 |
卖出 |
| 09:32:19 |
8.95 |
164 |
3543 |
卖出 |
| 09:32:22 |
8.95 |
2 |
3545 |
买入 |
| 09:32:25 |
8.95 |
79 |
3624 |
买入 |
| 09:32:28 |
8.95 |
30 |
3654 |
卖出 |
| 09:32:31 |
8.94 |
131 |
3785 |
卖出 |
| 09:32:34 |
8.95 |
10 |
3795 |
买入 |
| 09:32:37 |
8.95 |
10 |
3805 |
买入 |
| 09:32:40 |
8.95 |
110 |
3915 |
买入 |
| 09:32:43 |
8.94 |
238 |
4153 |
卖出 |
| 09:32:46 |
8.94 |
12 |
4165 |
卖出 |
| 09:32:49 |
8.94 |
6 |
4171 |
卖出 |
| 09:32:52 |
8.94 |
41 |
4212 |
买入 |
| 09:32:55 |
8.93 |
121 |
4333 |
卖出 |
| 09:32:58 |
8.93 |
43 |
4376 |
卖出 |
| 09:33:01 |
8.9 |
292 |
4668 |
卖出 |
| 09:33:04 |
8.92 |
16 |
4684 |
买入 |
| 09:33:10 |
8.91 |
21 |
4705 |
卖出 |
| 09:33:13 |
8.9 |
93 |
4798 |
卖出 |
| 09:33:16 |
8.91 |
38 |
4836 |
买入 |
| 09:33:19 |
8.92 |
20 |
4856 |
买入 |
| 09:33:22 |
8.91 |
20 |
4876 |
卖出 |
| 09:33:25 |
8.91 |
8 |
4884 |
卖出 |
| 09:33:31 |
8.9 |
82 |
4966 |
卖出 |
| 09:33:37 |
8.91 |
2 |
4968 |
买入 |
| 09:33:40 |
8.9 |
12 |
4980 |
卖出 |
| 09:33:43 |
8.91 |
2 |
4982 |
买入 |
| 09:33:46 |
8.91 |
26 |
5008 |
卖出 |
| 09:33:49 |
8.91 |
38 |
5046 |
卖出 |
| 09:33:52 |
8.92 |
5 |
5051 |
卖出 |
| 09:33:55 |
8.92 |
3 |
5054 |
卖出 |
| 09:33:58 |
8.92 |
5 |
5059 |
卖出 |
| 09:34:01 |
8.92 |
20 |
5079 |
卖出 |
| 09:34:04 |
8.92 |
30 |
5109 |
卖出 |
| 09:34:07 |
8.91 |
100 |
5209 |
卖出 |
| 09:34:10 |
8.91 |
66 |
5275 |
卖出 |
| 09:34:13 |
8.91 |
195 |
5470 |
卖出 |
| 09:34:16 |
8.92 |
87 |
5557 |
买入 |
| 09:34:19 |
8.91 |
23 |
5580 |
卖出 |
| 09:34:25 |
8.93 |
57 |
5637 |
买入 |
| 09:34:31 |
8.93 |
27 |
5664 |
卖出 |
| 09:34:34 |
8.93 |
37 |
5701 |
卖出 |
| 09:34:40 |
8.93 |
14 |
5715 |
买入 |
| 09:34:43 |
8.92 |
6 |
5721 |
卖出 |
| 09:34:49 |
8.92 |
36 |
5757 |
卖出 |
| 09:34:52 |
8.92 |
111 |
5868 |
卖出 |
| 09:34:55 |
8.93 |
10 |
5878 |
买入 |
| 09:35:04 |
8.93 |
10 |
5888 |
买入 |
| 09:35:10 |
8.93 |
124 |
6012 |
买入 |
| 09:35:13 |
8.92 |
109 |
6121 |
卖出 |
| 09:35:16 |
8.92 |
10 |
6131 |
买入 |
| 09:35:19 |
8.93 |
2 |
6133 |
卖出 |
| 09:35:22 |
8.94 |
68 |
6201 |
买入 |
| 09:35:25 |
8.92 |
24 |
6225 |
卖出 |
| 09:35:34 |
8.94 |
3 |
6228 |
买入 |
| 09:35:37 |
8.92 |
61 |
6289 |
卖出 |
| 09:35:43 |
8.92 |
8 |
6297 |
卖出 |
| 09:35:49 |
8.92 |
12 |
6309 |
卖出 |
| 09:35:52 |
8.92 |
36 |
6345 |
卖出 |
| 09:35:55 |
8.92 |
1 |
6346 |
卖出 |
| 09:35:58 |
8.92 |
2 |
6348 |
卖出 |
| 09:36:01 |
8.92 |
17 |
6365 |
卖出 |
| 09:36:04 |
8.92 |
41 |
6406 |
卖出 |
| 09:36:07 |
8.93 |
62 |
6468 |
买入 |
| 09:36:10 |
8.93 |
4 |
6472 |
卖出 |
| 09:36:13 |
8.92 |
238 |
6710 |
卖出 |
| 09:36:16 |
8.92 |
9 |
6719 |
买入 |
| 09:36:19 |
8.92 |
29 |
6748 |
买入 |
| 09:36:22 |
8.92 |
39 |
6787 |
卖出 |
| 09:36:25 |
8.92 |
56 |
6843 |
卖出 |
| 09:36:28 |
8.92 |
62 |
6905 |
卖出 |
| 09:36:31 |
8.92 |
36 |
6941 |
卖出 |
| 09:36:34 |
8.92 |
11 |
6952 |
买入 |
| 09:36:40 |
8.91 |
93 |
7045 |
卖出 |
| 09:36:43 |
8.91 |
441 |
7486 |
卖出 |
| 09:36:46 |
8.92 |
40 |
7526 |
买入 |
| 09:36:52 |
8.91 |
5 |
7531 |
买入 |
| 09:36:58 |
8.91 |
3 |
7534 |
卖出 |
| 09:37:01 |
8.91 |
17 |
7551 |
卖出 |
| 09:37:04 |
8.91 |
72 |
7623 |
卖出 |
| 09:37:07 |
8.91 |
33 |
7656 |
买入 |
| 09:37:10 |
8.9 |
88 |
7744 |
卖出 |
| 09:37:13 |
8.91 |
62 |
7806 |
买入 |
| 09:37:16 |
8.91 |
39 |
7845 |
买入 |
| 09:37:19 |
8.91 |
37 |
7882 |
买入 |
| 09:37:22 |
8.91 |
33 |
7915 |
买入 |
| 09:37:25 |
8.9 |
30 |
7945 |
卖出 |
| 09:37:28 |
8.9 |
3 |
7948 |
卖出 |
| 09:37:37 |
8.91 |
5 |
7953 |
买入 |
| 09:37:40 |
8.9 |
37 |
7990 |
卖出 |
| 09:37:43 |
8.9 |
11 |
8001 |
卖出 |
| 09:37:46 |
8.9 |
21 |
8022 |
卖出 |
| 09:37:49 |
8.91 |
11 |
8033 |
买入 |
| 09:37:52 |
8.9 |
39 |
8072 |
卖出 |
| 09:37:58 |
8.9 |
501 |
8573 |
卖出 |
| 09:38:04 |
8.9 |
29 |
8602 |
卖出 |
| 09:38:07 |
8.9 |
79 |
8681 |
卖出 |
| 09:38:10 |
8.91 |
32 |
8713 |
卖出 |
| 09:38:13 |
8.9 |
75 |
8788 |
卖出 |
| 09:38:19 |
8.9 |
4 |
8792 |
卖出 |
| 09:38:22 |
8.9 |
10 |
8802 |
卖出 |
| 09:38:25 |
8.9 |
31 |
8833 |
卖出 |
| 09:38:28 |
8.91 |
22 |
8855 |
买入 |
| 09:38:31 |
8.9 |
9 |
8864 |
卖出 |
| 09:38:34 |
8.9 |
181 |
9045 |
卖出 |
| 09:38:37 |
8.9 |
379 |
9424 |
卖出 |
| 09:38:40 |
8.9 |
37 |
9461 |
卖出 |
| 09:38:43 |
8.9 |
133 |
9594 |
买入 |
| 09:38:46 |
8.9 |
41 |
9635 |
买入 |
| 09:38:49 |
8.88 |
42 |
9677 |
卖出 |
| 09:38:52 |
8.88 |
158 |
9835 |
卖出 |
| 09:38:55 |
8.88 |
64 |
9899 |
卖出 |
| 09:38:58 |
8.88 |
39 |
9938 |
卖出 |
| 09:39:01 |
8.88 |
11 |
9949 |
买入 |
| 09:39:04 |
8.88 |
197 |
10146 |
买入 |
| 09:39:07 |
8.87 |
35 |
10181 |
卖出 |
| 09:39:10 |
8.88 |
40 |
10221 |
买入 |
| 09:39:13 |
8.88 |
79 |
10300 |
买入 |
| 09:39:16 |
8.87 |
43 |
10343 |
卖出 |
| 09:39:19 |
8.88 |
40 |
10383 |
买入 |
| 09:39:25 |
8.87 |
57 |
10440 |
卖出 |
| 09:39:28 |
8.88 |
56 |
10496 |
买入 |
| 09:39:31 |
8.87 |
41 |
10537 |
卖出 |
| 09:39:34 |
8.87 |
55 |
10592 |
卖出 |
| 09:39:37 |
8.87 |
286 |
10878 |
卖出 |
| 09:39:40 |
8.87 |
13 |
10891 |
买入 |
| 09:39:43 |
8.86 |
236 |
11127 |
卖出 |
| 09:39:46 |
8.86 |
42 |
11169 |
买入 |
| 09:39:49 |
8.85 |
23 |
11192 |
卖出 |
| 09:39:52 |
8.85 |
32 |
11224 |
卖出 |
| 09:39:55 |
8.85 |
29 |
11253 |
卖出 |
| 09:39:58 |
8.85 |
68 |
11321 |
卖出 |
| 09:40:01 |
8.85 |
99 |
11420 |
卖出 |
| 09:40:04 |
8.85 |
50 |
11470 |
卖出 |
| 09:40:07 |
8.85 |
17 |
11487 |
卖出 |
| 09:40:10 |
8.85 |
3 |
11490 |
卖出 |
| 09:40:13 |
8.85 |
10 |
11500 |
卖出 |
| 09:40:16 |
8.85 |
25 |
11525 |
卖出 |
| 09:40:19 |
8.86 |
95 |
11620 |
买入 |
| 09:40:22 |
8.86 |
54 |
11674 |
买入 |
| 09:40:25 |
8.85 |
22 |
11696 |
卖出 |
| 09:40:28 |
8.85 |
49 |
11745 |
卖出 |
| 09:40:31 |
8.85 |
141 |
11886 |
卖出 |
| 09:40:34 |
8.85 |
83 |
11969 |
卖出 |
| 09:40:37 |
8.86 |
377 |
12346 |
买入 |
| 09:40:40 |
8.86 |
11 |
12357 |
卖出 |
| 09:40:43 |
8.87 |
29 |
12386 |
买入 |
| 09:40:46 |
8.86 |
12 |
12398 |
卖出 |
| 09:40:49 |
8.87 |
8 |
12406 |
买入 |
| 09:40:52 |
8.86 |
68 |
12474 |
卖出 |
| 09:40:58 |
8.86 |
37 |
12511 |
卖出 |
| 09:41:01 |
8.87 |
352 |
12863 |
买入 |
| 09:41:04 |
8.87 |
120 |
12983 |
买入 |
| 09:41:07 |
8.86 |
24 |
13007 |
卖出 |
| 09:41:10 |
8.87 |
133 |
13140 |
卖出 |
| 09:41:13 |
8.87 |
9 |
13149 |
卖出 |
| 09:41:16 |
8.87 |
147 |
13296 |
卖出 |
| 09:41:19 |
8.88 |
50 |
13346 |
买入 |
| 09:41:22 |
8.87 |
80 |
13426 |
卖出 |
| 09:41:25 |
8.88 |
10 |
13436 |
买入 |
| 09:41:28 |
8.88 |
8 |
13444 |
买入 |
| 09:41:34 |
8.88 |
98 |
13542 |
卖出 |
| 09:41:40 |
8.88 |
5 |
13547 |
买入 |
| 09:41:43 |
8.88 |
30 |
13577 |
买入 |
| 09:41:46 |
8.88 |
93 |
13670 |
买入 |
| 09:41:49 |
8.87 |
110 |
13780 |
卖出 |
| 09:41:52 |
8.88 |
25 |
13805 |
买入 |
| 09:41:55 |
8.88 |
9 |
13814 |
买入 |
| 09:41:58 |
8.87 |
21 |
13835 |
卖出 |
| 09:42:01 |
8.87 |
199 |
14034 |
卖出 |
| 09:42:04 |
8.87 |
64 |
14098 |
卖出 |
| 09:42:07 |
8.87 |
19 |
14117 |
买入 |
| 09:42:10 |
8.87 |
5 |
14122 |
买入 |
| 09:42:16 |
8.87 |
20 |
14142 |
买入 |
| 09:42:19 |
8.86 |
10 |
14152 |
卖出 |
| 09:42:22 |
8.86 |
2 |
14154 |
卖出 |
| 09:42:28 |
8.87 |
8 |
14162 |
买入 |
| 09:42:31 |
8.87 |
3 |
14165 |
卖出 |
| 09:42:34 |
8.87 |
49 |
14214 |
卖出 |
| 09:42:40 |
8.87 |
174 |
14388 |
卖出 |
| 09:42:43 |
8.88 |
12 |
14400 |
买入 |
| 09:42:46 |
8.88 |
26 |
14426 |
买入 |
| 09:42:52 |
8.88 |
10 |
14436 |
买入 |
| 09:42:55 |
8.87 |
13 |
14449 |
卖出 |
| 09:42:58 |
8.87 |
108 |
14557 |
买入 |
| 09:43:01 |
8.87 |
69 |
14626 |
买入 |
| 09:43:04 |
8.86 |
24 |
14650 |
卖出 |
| 09:43:07 |
8.86 |
7 |
14657 |
卖出 |
| 09:43:10 |
8.85 |
824 |
15481 |
卖出 |
| 09:43:13 |
8.85 |
96 |
15577 |
卖出 |
| 09:43:16 |
8.85 |
18 |
15595 |
卖出 |
| 09:43:19 |
8.85 |
1 |
15596 |
卖出 |
| 09:43:25 |
8.84 |
91 |
15687 |
卖出 |