万马股份[002276]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.37 |
143 |
143 |
集合竞价 |
| 09:15:09 |
9.26 |
171 |
171 |
集合竞价 |
| 09:15:27 |
9.3 |
172 |
172 |
集合竞价 |
| 09:15:36 |
9.26 |
174 |
174 |
集合竞价 |
| 09:16:03 |
9.26 |
184 |
184 |
集合竞价 |
| 09:16:12 |
9.26 |
189 |
189 |
集合竞价 |
| 09:16:30 |
9.26 |
189 |
189 |
集合竞价 |
| 09:16:39 |
9.26 |
189 |
189 |
集合竞价 |
| 09:17:06 |
9.26 |
189 |
189 |
集合竞价 |
| 09:17:24 |
9.26 |
194 |
194 |
集合竞价 |
| 09:17:51 |
9.37 |
891 |
891 |
集合竞价 |
| 09:18:00 |
9.37 |
891 |
891 |
集合竞价 |
| 09:18:09 |
9.37 |
891 |
891 |
集合竞价 |
| 09:18:45 |
9.26 |
223 |
223 |
集合竞价 |
| 09:18:54 |
9.26 |
223 |
223 |
集合竞价 |
| 09:19:03 |
9.26 |
324 |
324 |
集合竞价 |
| 09:19:21 |
9.26 |
224 |
224 |
集合竞价 |
| 09:19:30 |
9.26 |
228 |
228 |
集合竞价 |
| 09:19:39 |
9.26 |
240 |
240 |
集合竞价 |
| 09:19:48 |
9.26 |
265 |
265 |
集合竞价 |
| 09:19:57 |
9.26 |
611 |
611 |
集合竞价 |
| 09:20:09 |
9.26 |
614 |
614 |
集合竞价 |
| 09:20:27 |
9.26 |
664 |
664 |
集合竞价 |
| 09:20:36 |
9.26 |
664 |
664 |
集合竞价 |
| 09:20:45 |
9.26 |
788 |
788 |
集合竞价 |
| 09:20:54 |
9.26 |
791 |
791 |
集合竞价 |
| 09:21:03 |
9.26 |
806 |
806 |
集合竞价 |
| 09:21:12 |
9.26 |
813 |
813 |
集合竞价 |
| 09:21:30 |
9.26 |
824 |
824 |
集合竞价 |
| 09:21:39 |
9.26 |
824 |
824 |
集合竞价 |
| 09:21:48 |
9.26 |
826 |
826 |
集合竞价 |
| 09:21:57 |
9.26 |
846 |
846 |
集合竞价 |
| 09:22:06 |
9.26 |
855 |
855 |
集合竞价 |
| 09:22:15 |
9.26 |
896 |
896 |
集合竞价 |
| 09:22:24 |
9.26 |
896 |
896 |
集合竞价 |
| 09:22:33 |
9.26 |
901 |
901 |
集合竞价 |
| 09:22:42 |
9.26 |
901 |
901 |
集合竞价 |
| 09:22:51 |
9.26 |
902 |
902 |
集合竞价 |
| 09:23:00 |
9.26 |
902 |
902 |
集合竞价 |
| 09:23:09 |
9.26 |
912 |
912 |
集合竞价 |
| 09:23:18 |
9.2 |
966 |
966 |
集合竞价 |
| 09:23:27 |
9.2 |
972 |
972 |
集合竞价 |
| 09:23:36 |
9.2 |
1054 |
1054 |
集合竞价 |
| 09:23:45 |
9.2 |
1063 |
1063 |
集合竞价 |
| 09:23:54 |
9.2 |
1207 |
1207 |
集合竞价 |
| 09:24:03 |
9.2 |
1210 |
1210 |
集合竞价 |
| 09:24:12 |
9.2 |
1283 |
1283 |
集合竞价 |
| 09:24:21 |
9.16 |
1669 |
1669 |
集合竞价 |
| 09:24:30 |
9.16 |
1716 |
1716 |
集合竞价 |
| 09:24:39 |
9.16 |
1773 |
1773 |
集合竞价 |
| 09:24:48 |
9.16 |
1879 |
1879 |
集合竞价 |
| 09:24:57 |
9.16 |
2094 |
2094 |
集合竞价 |
| 09:25:00 |
9.16 |
2359 |
4453 |
买入 |
| 09:30:00 |
9.15 |
2963 |
7416 |
卖出 |
| 09:30:03 |
9.12 |
2344 |
9760 |
买入 |
| 09:30:06 |
9.13 |
835 |
10595 |
买入 |
| 09:30:09 |
9.13 |
159 |
10754 |
买入 |
| 09:30:12 |
9.12 |
296 |
11050 |
买入 |
| 09:30:15 |
9.14 |
1429 |
12479 |
买入 |
| 09:30:18 |
9.14 |
1065 |
13544 |
买入 |
| 09:30:21 |
9.15 |
1511 |
15055 |
买入 |
| 09:30:24 |
9.16 |
783 |
15838 |
买入 |
| 09:30:27 |
9.18 |
147 |
15985 |
买入 |
| 09:30:30 |
9.18 |
358 |
16343 |
买入 |
| 09:30:33 |
9.19 |
1148 |
17491 |
买入 |
| 09:30:36 |
9.2 |
1087 |
18578 |
买入 |
| 09:30:39 |
9.2 |
368 |
18946 |
卖出 |
| 09:30:42 |
9.21 |
104 |
19050 |
买入 |
| 09:30:45 |
9.25 |
264 |
19314 |
买入 |
| 09:30:48 |
9.25 |
430 |
19744 |
买入 |
| 09:30:51 |
9.25 |
451 |
20195 |
买入 |
| 09:30:54 |
9.25 |
1811 |
22006 |
买入 |
| 09:30:57 |
9.26 |
766 |
22772 |
买入 |
| 09:31:00 |
9.25 |
429 |
23201 |
卖出 |
| 09:31:03 |
9.27 |
106 |
23307 |
买入 |
| 09:31:06 |
9.26 |
422 |
23729 |
卖出 |
| 09:31:09 |
9.3 |
27 |
23756 |
买入 |
| 09:31:12 |
9.3 |
192 |
23948 |
卖出 |
| 09:31:15 |
9.31 |
90 |
24038 |
买入 |
| 09:31:18 |
9.31 |
296 |
24334 |
买入 |
| 09:31:21 |
9.31 |
239 |
24573 |
买入 |
| 09:31:24 |
9.31 |
254 |
24827 |
买入 |
| 09:31:27 |
9.31 |
210 |
25037 |
买入 |
| 09:31:30 |
9.32 |
104 |
25141 |
买入 |
| 09:31:33 |
9.32 |
242 |
25383 |
买入 |
| 09:31:36 |
9.31 |
117 |
25500 |
卖出 |
| 09:31:39 |
9.31 |
31 |
25531 |
卖出 |
| 09:31:42 |
9.32 |
377 |
25908 |
买入 |
| 09:31:45 |
9.31 |
206 |
26114 |
卖出 |
| 09:31:48 |
9.33 |
192 |
26306 |
买入 |
| 09:31:51 |
9.31 |
61 |
26367 |
卖出 |
| 09:31:54 |
9.31 |
212 |
26579 |
卖出 |
| 09:31:57 |
9.31 |
492 |
27071 |
买入 |
| 09:32:00 |
9.29 |
102 |
27173 |
卖出 |
| 09:32:03 |
9.29 |
144 |
27317 |
卖出 |
| 09:32:06 |
9.3 |
394 |
27711 |
买入 |
| 09:32:09 |
9.29 |
270 |
27981 |
卖出 |
| 09:32:12 |
9.29 |
236 |
28217 |
卖出 |
| 09:32:15 |
9.29 |
232 |
28449 |
卖出 |
| 09:32:18 |
9.3 |
224 |
28673 |
买入 |
| 09:32:21 |
9.29 |
567 |
29240 |
卖出 |
| 09:32:24 |
9.3 |
401 |
29641 |
买入 |
| 09:32:27 |
9.28 |
128 |
29769 |
卖出 |
| 09:32:30 |
9.28 |
269 |
30038 |
卖出 |
| 09:32:33 |
9.28 |
86 |
30124 |
卖出 |
| 09:32:36 |
9.28 |
110 |
30234 |
卖出 |
| 09:32:39 |
9.27 |
1716 |
31950 |
卖出 |
| 09:32:42 |
9.28 |
305 |
32255 |
买入 |
| 09:32:45 |
9.22 |
174 |
32429 |
卖出 |
| 09:32:48 |
9.25 |
414 |
32843 |
卖出 |
| 09:32:51 |
9.23 |
39 |
32882 |
卖出 |
| 09:32:54 |
9.23 |
73 |
32955 |
卖出 |
| 09:32:57 |
9.23 |
114 |
33069 |
卖出 |
| 09:33:00 |
9.22 |
65 |
33134 |
买入 |
| 09:33:03 |
9.2 |
84 |
33218 |
卖出 |
| 09:33:06 |
9.22 |
203 |
33421 |
买入 |
| 09:33:09 |
9.2 |
507 |
33928 |
卖出 |
| 09:33:12 |
9.2 |
828 |
34756 |
卖出 |
| 09:33:15 |
9.2 |
123 |
34879 |
卖出 |
| 09:33:18 |
9.2 |
235 |
35114 |
买入 |
| 09:33:21 |
9.21 |
381 |
35495 |
买入 |
| 09:33:24 |
9.22 |
293 |
35788 |
买入 |
| 09:33:27 |
9.23 |
267 |
36055 |
买入 |
| 09:33:30 |
9.22 |
385 |
36440 |
卖出 |
| 09:33:33 |
9.23 |
149 |
36589 |
买入 |
| 09:33:36 |
9.22 |
148 |
36737 |
卖出 |
| 09:33:39 |
9.22 |
143 |
36880 |
卖出 |
| 09:33:42 |
9.22 |
35 |
36915 |
卖出 |
| 09:33:45 |
9.22 |
128 |
37043 |
卖出 |
| 09:33:48 |
9.22 |
92 |
37135 |
买入 |
| 09:33:51 |
9.21 |
84 |
37219 |
卖出 |
| 09:33:54 |
9.22 |
144 |
37363 |
买入 |
| 09:33:57 |
9.22 |
146 |
37509 |
买入 |
| 09:34:00 |
9.22 |
88 |
37597 |
卖出 |
| 09:34:03 |
9.22 |
161 |
37758 |
卖出 |
| 09:34:06 |
9.22 |
316 |
38074 |
卖出 |
| 09:34:09 |
9.25 |
149 |
38223 |
买入 |
| 09:34:12 |
9.25 |
98 |
38321 |
卖出 |
| 09:34:15 |
9.26 |
54 |
38375 |
买入 |
| 09:34:18 |
9.25 |
302 |
38677 |
卖出 |
| 09:34:21 |
9.25 |
1 |
38678 |
卖出 |
| 09:34:24 |
9.24 |
65 |
38743 |
卖出 |
| 09:34:27 |
9.24 |
225 |
38968 |
卖出 |
| 09:34:30 |
9.23 |
65 |
39033 |
卖出 |
| 09:34:33 |
9.24 |
62 |
39095 |
买入 |
| 09:34:36 |
9.23 |
133 |
39228 |
卖出 |
| 09:34:39 |
9.24 |
2 |
39230 |
买入 |
| 09:34:42 |
9.23 |
14 |
39244 |
卖出 |
| 09:34:45 |
9.24 |
130 |
39374 |
买入 |
| 09:34:48 |
9.24 |
294 |
39668 |
买入 |
| 09:34:51 |
9.24 |
244 |
39912 |
卖出 |
| 09:34:54 |
9.23 |
67 |
39979 |
卖出 |
| 09:34:57 |
9.24 |
95 |
40074 |
买入 |
| 09:35:00 |
9.25 |
111 |
40185 |
买入 |
| 09:35:03 |
9.25 |
132 |
40317 |
买入 |
| 09:35:06 |
9.24 |
170 |
40487 |
卖出 |
| 09:35:09 |
9.25 |
19 |
40506 |
买入 |
| 09:35:12 |
9.25 |
28 |
40534 |
卖出 |
| 09:35:15 |
9.25 |
97 |
40631 |
卖出 |
| 09:35:18 |
9.25 |
1059 |
41690 |
买入 |
| 09:35:21 |
9.24 |
129 |
41819 |
卖出 |
| 09:35:24 |
9.24 |
730 |
42549 |
卖出 |
| 09:35:27 |
9.24 |
98 |
42647 |
卖出 |
| 09:35:30 |
9.24 |
65 |
42712 |
买入 |
| 09:35:33 |
9.24 |
96 |
42808 |
买入 |
| 09:35:36 |
9.24 |
32 |
42840 |
买入 |
| 09:35:39 |
9.25 |
142 |
42982 |
买入 |
| 09:35:42 |
9.25 |
22 |
43004 |
买入 |
| 09:35:45 |
9.25 |
187 |
43191 |
买入 |
| 09:35:48 |
9.26 |
132 |
43323 |
买入 |
| 09:35:51 |
9.26 |
99 |
43422 |
买入 |
| 09:35:54 |
9.26 |
245 |
43667 |
买入 |
| 09:35:57 |
9.26 |
54 |
43721 |
卖出 |
| 09:36:00 |
9.26 |
12 |
43733 |
卖出 |
| 09:36:03 |
9.27 |
172 |
43905 |
买入 |
| 09:36:06 |
9.25 |
594 |
44499 |
卖出 |
| 09:36:09 |
9.25 |
469 |
44968 |
卖出 |
| 09:36:12 |
9.25 |
391 |
45359 |
买入 |
| 09:36:15 |
9.25 |
53 |
45412 |
买入 |
| 09:36:18 |
9.24 |
508 |
45920 |
卖出 |
| 09:36:21 |
9.24 |
181 |
46101 |
买入 |
| 09:36:24 |
9.23 |
19 |
46120 |
卖出 |
| 09:36:27 |
9.23 |
328 |
46448 |
卖出 |
| 09:36:30 |
9.24 |
115 |
46563 |
买入 |
| 09:36:33 |
9.22 |
17 |
46580 |
卖出 |
| 09:36:36 |
9.22 |
35 |
46615 |
卖出 |
| 09:36:39 |
9.22 |
138 |
46753 |
卖出 |
| 09:36:42 |
9.23 |
97 |
46850 |
买入 |
| 09:36:45 |
9.22 |
156 |
47006 |
卖出 |
| 09:36:48 |
9.23 |
37 |
47043 |
买入 |
| 09:36:51 |
9.22 |
40 |
47083 |
卖出 |
| 09:36:54 |
9.22 |
350 |
47433 |
卖出 |
| 09:36:57 |
9.21 |
45 |
47478 |
卖出 |
| 09:37:00 |
9.22 |
22 |
47500 |
买入 |
| 09:37:03 |
9.2 |
291 |
47791 |
卖出 |
| 09:37:06 |
9.2 |
483 |
48274 |
卖出 |
| 09:37:09 |
9.2 |
345 |
48619 |
卖出 |
| 09:37:12 |
9.18 |
72 |
48691 |
卖出 |
| 09:37:15 |
9.18 |
89 |
48780 |
卖出 |
| 09:37:18 |
9.18 |
43 |
48823 |
卖出 |
| 09:37:21 |
9.18 |
36 |
48859 |
卖出 |
| 09:37:24 |
9.18 |
172 |
49031 |
买入 |
| 09:37:27 |
9.18 |
29 |
49060 |
卖出 |
| 09:37:30 |
9.16 |
632 |
49692 |
卖出 |
| 09:37:33 |
9.17 |
94 |
49786 |
买入 |
| 09:37:36 |
9.16 |
158 |
49944 |
卖出 |
| 09:37:39 |
9.16 |
73 |
50017 |
卖出 |
| 09:37:42 |
9.17 |
54 |
50071 |
卖出 |
| 09:37:45 |
9.16 |
428 |
50499 |
卖出 |
| 09:37:48 |
9.16 |
173 |
50672 |
买入 |
| 09:37:51 |
9.15 |
318 |
50990 |
卖出 |
| 09:37:54 |
9.16 |
501 |
51491 |
买入 |
| 09:37:57 |
9.17 |
44 |
51535 |
买入 |
| 09:38:00 |
9.16 |
101 |
51636 |
卖出 |
| 09:38:03 |
9.15 |
4 |
51640 |
买入 |
| 09:38:06 |
9.15 |
41 |
51681 |
卖出 |
| 09:38:09 |
9.16 |
154 |
51835 |
买入 |
| 09:38:12 |
9.16 |
199 |
52034 |
买入 |
| 09:38:15 |
9.17 |
111 |
52145 |
买入 |
| 09:38:18 |
9.17 |
75 |
52220 |
买入 |
| 09:38:21 |
9.15 |
829 |
53049 |
卖出 |
| 09:38:24 |
9.13 |
169 |
53218 |
卖出 |
| 09:38:27 |
9.16 |
265 |
53483 |
买入 |
| 09:38:30 |
9.12 |
62 |
53545 |
卖出 |
| 09:38:33 |
9.13 |
152 |
53697 |
买入 |
| 09:38:36 |
9.13 |
115 |
53812 |
卖出 |
| 09:38:39 |
9.13 |
230 |
54042 |
卖出 |
| 09:38:42 |
9.13 |
149 |
54191 |
买入 |
| 09:38:45 |
9.13 |
131 |
54322 |
卖出 |
| 09:38:48 |
9.13 |
156 |
54478 |
卖出 |
| 09:38:51 |
9.14 |
487 |
54965 |
买入 |
| 09:38:54 |
9.15 |
132 |
55097 |
买入 |
| 09:38:57 |
9.15 |
117 |
55214 |
买入 |
| 09:39:00 |
9.15 |
125 |
55339 |
卖出 |
| 09:39:03 |
9.15 |
50 |
55389 |
卖出 |
| 09:39:06 |
9.14 |
294 |
55683 |
卖出 |
| 09:39:09 |
9.15 |
89 |
55772 |
买入 |
| 09:39:12 |
9.14 |
127 |
55899 |
卖出 |
| 09:39:15 |
9.15 |
22 |
55921 |
买入 |
| 09:39:18 |
9.15 |
130 |
56051 |
买入 |
| 09:39:21 |
9.13 |
32 |
56083 |
卖出 |
| 09:39:24 |
9.12 |
825 |
56908 |
卖出 |
| 09:39:27 |
9.11 |
69 |
56977 |
卖出 |
| 09:39:30 |
9.11 |
164 |
57141 |
卖出 |
| 09:39:33 |
9.12 |
122 |
57263 |
买入 |
| 09:39:36 |
9.11 |
201 |
57464 |
卖出 |
| 09:39:39 |
9.11 |
211 |
57675 |
买入 |
| 09:39:42 |
9.12 |
441 |
58116 |
买入 |
| 09:39:45 |
9.1 |
416 |
58532 |
卖出 |
| 09:39:48 |
9.11 |
309 |
58841 |
卖出 |
| 09:39:51 |
9.11 |
241 |
59082 |
买入 |
| 09:39:54 |
9.11 |
345 |
59427 |
买入 |
| 09:39:57 |
9.1 |
171 |
59598 |
卖出 |
| 09:40:00 |
9.1 |
217 |
59815 |
买入 |
| 09:40:03 |
9.09 |
145 |
59960 |
卖出 |
| 09:40:06 |
9.09 |
206 |
60166 |
卖出 |
| 09:40:09 |
9.09 |
372 |
60538 |
卖出 |
| 09:40:12 |
9.09 |
146 |
60684 |
卖出 |
| 09:40:15 |
9.1 |
157 |
60841 |
买入 |
| 09:40:18 |
9.09 |
341 |
61182 |
卖出 |
| 09:40:21 |
9.09 |
117 |
61299 |
买入 |
| 09:40:24 |
9.08 |
622 |
61921 |
卖出 |
| 09:40:27 |
9.08 |
364 |
62285 |
卖出 |
| 09:40:30 |
9.08 |
159 |
62444 |
买入 |
| 09:40:33 |
9.09 |
280 |
62724 |
买入 |
| 09:40:36 |
9.08 |
1629 |
64353 |
卖出 |
| 09:40:39 |
9.08 |
135 |
64488 |
卖出 |
| 09:40:42 |
9.08 |
107 |
64595 |
买入 |
| 09:40:45 |
9.08 |
54 |
64649 |
卖出 |
| 09:40:48 |
9.07 |
299 |
64948 |
卖出 |
| 09:40:51 |
9.08 |
37 |
64985 |
买入 |
| 09:40:54 |
9.07 |
234 |
65219 |
卖出 |
| 09:40:57 |
9.05 |
1120 |
66339 |
卖出 |
| 09:41:00 |
9.05 |
608 |
66947 |
买入 |
| 09:41:03 |
9.05 |
240 |
67187 |
买入 |
| 09:41:06 |
9.04 |
596 |
67783 |
卖出 |
| 09:41:09 |
9.03 |
99 |
67882 |
卖出 |
| 09:41:12 |
9.04 |
129 |
68011 |
买入 |
| 09:41:15 |
9.03 |
198 |
68209 |
卖出 |
| 09:41:18 |
9.03 |
1089 |
69298 |
卖出 |
| 09:41:21 |
9.04 |
379 |
69677 |
买入 |
| 09:41:24 |
9.04 |
359 |
70036 |
卖出 |
| 09:41:27 |
9.05 |
558 |
70594 |
买入 |
| 09:41:30 |
9.05 |
161 |
70755 |
卖出 |
| 09:41:33 |
9.04 |
53 |
70808 |
卖出 |
| 09:41:36 |
9.04 |
254 |
71062 |
卖出 |
| 09:41:39 |
9.04 |
481 |
71543 |
卖出 |
| 09:41:42 |
9.05 |
111 |
71654 |
买入 |
| 09:41:45 |
9.05 |
107 |
71761 |
买入 |
| 09:41:48 |
9.03 |
1553 |
73314 |
卖出 |
| 09:41:51 |
9.03 |
136 |
73450 |
买入 |
| 09:41:54 |
9.02 |
117 |
73567 |
卖出 |
| 09:41:57 |
9.02 |
37 |
73604 |
卖出 |
| 09:42:00 |
9.02 |
964 |
74568 |
卖出 |
| 09:42:03 |
9.02 |
165 |
74733 |
买入 |
| 09:42:06 |
9 |
1106 |
75839 |
卖出 |
| 09:42:09 |
8.98 |
77 |
75916 |
卖出 |
| 09:42:12 |
8.99 |
439 |
76355 |
买入 |
| 09:42:15 |
8.99 |
390 |
76745 |
卖出 |
| 09:42:18 |
8.99 |
143 |
76888 |
买入 |