中马传动[603767]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.9 |
12 |
12 |
集合竞价 |
| 09:15:04 |
7.86 |
47 |
47 |
集合竞价 |
| 09:15:07 |
7.68 |
47 |
47 |
集合竞价 |
| 09:16:43 |
7.72 |
69 |
69 |
集合竞价 |
| 09:20:01 |
7.72 |
69 |
69 |
集合竞价 |
| 09:22:28 |
7.72 |
69 |
69 |
集合竞价 |
| 09:23:34 |
7.72 |
81 |
81 |
集合竞价 |
| 09:24:01 |
7.72 |
115 |
115 |
集合竞价 |
| 09:24:43 |
7.72 |
147 |
147 |
集合竞价 |
| 09:24:46 |
7.72 |
152 |
152 |
集合竞价 |
| 09:24:52 |
7.72 |
152 |
152 |
集合竞价 |
| 09:24:58 |
7.71 |
210 |
210 |
集合竞价 |
| 09:25:03 |
7.7 |
213 |
423 |
买入 |
| 09:30:01 |
7.66 |
1 |
424 |
卖出 |
| 09:30:04 |
7.68 |
46 |
470 |
买入 |
| 09:30:07 |
7.7 |
52 |
522 |
买入 |
| 09:30:10 |
7.69 |
46 |
568 |
卖出 |
| 09:30:13 |
7.68 |
18 |
586 |
卖出 |
| 09:30:16 |
7.68 |
84 |
670 |
卖出 |
| 09:30:19 |
7.69 |
3 |
673 |
买入 |
| 09:30:22 |
7.69 |
4 |
677 |
买入 |
| 09:30:25 |
7.69 |
13 |
690 |
卖出 |
| 09:30:28 |
7.69 |
11 |
701 |
卖出 |
| 09:30:31 |
7.69 |
52 |
753 |
卖出 |
| 09:30:34 |
7.69 |
30 |
783 |
卖出 |
| 09:30:37 |
7.69 |
9 |
792 |
买入 |
| 09:30:40 |
7.7 |
2 |
794 |
买入 |
| 09:30:43 |
7.7 |
2 |
796 |
买入 |
| 09:30:46 |
7.7 |
24 |
820 |
买入 |
| 09:30:49 |
7.7 |
2 |
822 |
买入 |
| 09:30:52 |
7.7 |
12 |
834 |
买入 |
| 09:30:55 |
7.7 |
853 |
1687 |
买入 |
| 09:30:58 |
7.7 |
34 |
1721 |
卖出 |
| 09:31:01 |
7.7 |
57 |
1778 |
买入 |
| 09:31:04 |
7.69 |
64 |
1842 |
买入 |
| 09:31:07 |
7.69 |
34 |
1876 |
买入 |
| 09:31:10 |
7.69 |
11 |
1887 |
买入 |
| 09:31:13 |
7.73 |
20 |
1907 |
买入 |
| 09:31:16 |
7.71 |
14 |
1921 |
卖出 |
| 09:31:19 |
7.71 |
7 |
1928 |
卖出 |
| 09:31:22 |
7.71 |
15 |
1943 |
卖出 |
| 09:31:25 |
7.71 |
40 |
1983 |
卖出 |
| 09:31:28 |
7.7 |
140 |
2123 |
卖出 |
| 09:31:31 |
7.7 |
39 |
2162 |
买入 |
| 09:31:34 |
7.7 |
50 |
2212 |
卖出 |
| 09:31:37 |
7.71 |
67 |
2279 |
买入 |
| 09:31:40 |
7.69 |
129 |
2408 |
卖出 |
| 09:31:43 |
7.71 |
4 |
2412 |
买入 |
| 09:31:46 |
7.69 |
14 |
2426 |
卖出 |
| 09:31:49 |
7.71 |
93 |
2519 |
买入 |
| 09:31:52 |
7.71 |
29 |
2548 |
买入 |
| 09:31:58 |
7.71 |
19 |
2567 |
买入 |
| 09:32:01 |
7.7 |
19 |
2586 |
卖出 |
| 09:32:04 |
7.7 |
1 |
2587 |
卖出 |
| 09:32:07 |
7.7 |
10 |
2597 |
卖出 |
| 09:32:10 |
7.69 |
76 |
2673 |
卖出 |
| 09:32:13 |
7.69 |
33 |
2706 |
卖出 |
| 09:32:19 |
7.68 |
2 |
2708 |
卖出 |
| 09:32:25 |
7.68 |
19 |
2727 |
卖出 |
| 09:32:28 |
7.69 |
37 |
2764 |
买入 |
| 09:32:31 |
7.68 |
43 |
2807 |
卖出 |
| 09:32:34 |
7.69 |
22 |
2829 |
买入 |
| 09:32:37 |
7.68 |
5 |
2834 |
卖出 |
| 09:32:40 |
7.68 |
257 |
3091 |
卖出 |
| 09:32:43 |
7.68 |
1 |
3092 |
买入 |
| 09:32:46 |
7.69 |
60 |
3152 |
买入 |
| 09:32:49 |
7.66 |
3 |
3155 |
卖出 |
| 09:32:55 |
7.68 |
23 |
3178 |
买入 |
| 09:32:58 |
7.68 |
53 |
3231 |
买入 |
| 09:33:01 |
7.66 |
39 |
3270 |
卖出 |
| 09:33:04 |
7.67 |
6 |
3276 |
买入 |
| 09:33:07 |
7.67 |
1 |
3277 |
卖出 |
| 09:33:16 |
7.68 |
3 |
3280 |
买入 |
| 09:33:19 |
7.68 |
12 |
3292 |
买入 |
| 09:33:22 |
7.68 |
29 |
3321 |
卖出 |
| 09:33:25 |
7.69 |
3 |
3324 |
买入 |
| 09:33:28 |
7.68 |
4 |
3328 |
买入 |
| 09:33:34 |
7.68 |
54 |
3382 |
卖出 |
| 09:33:37 |
7.68 |
7 |
3389 |
卖出 |
| 09:33:40 |
7.69 |
63 |
3452 |
买入 |
| 09:33:43 |
7.69 |
10 |
3462 |
买入 |
| 09:33:46 |
7.7 |
18 |
3480 |
买入 |
| 09:33:49 |
7.7 |
17 |
3497 |
买入 |
| 09:33:52 |
7.7 |
45 |
3542 |
买入 |
| 09:33:55 |
7.7 |
38 |
3580 |
买入 |
| 09:33:58 |
7.69 |
7 |
3587 |
卖出 |
| 09:34:01 |
7.7 |
53 |
3640 |
买入 |
| 09:34:04 |
7.7 |
115 |
3755 |
买入 |
| 09:34:07 |
7.7 |
56 |
3811 |
买入 |
| 09:34:10 |
7.71 |
81 |
3892 |
买入 |
| 09:34:13 |
7.71 |
107 |
3999 |
买入 |
| 09:34:16 |
7.72 |
259 |
4258 |
买入 |
| 09:34:19 |
7.74 |
7 |
4265 |
买入 |
| 09:34:22 |
7.74 |
21 |
4286 |
卖出 |
| 09:34:25 |
7.74 |
27 |
4313 |
买入 |
| 09:34:28 |
7.74 |
29 |
4342 |
卖出 |
| 09:34:31 |
7.75 |
12 |
4354 |
卖出 |
| 09:34:34 |
7.73 |
42 |
4396 |
卖出 |
| 09:34:37 |
7.72 |
13 |
4409 |
卖出 |
| 09:34:40 |
7.73 |
56 |
4465 |
买入 |
| 09:34:43 |
7.72 |
3 |
4468 |
买入 |
| 09:34:46 |
7.7 |
17 |
4485 |
卖出 |
| 09:34:49 |
7.7 |
7 |
4492 |
买入 |
| 09:34:58 |
7.7 |
60 |
4552 |
卖出 |
| 09:35:01 |
7.71 |
1 |
4553 |
买入 |
| 09:35:04 |
7.7 |
3 |
4556 |
卖出 |
| 09:35:07 |
7.73 |
17 |
4573 |
买入 |
| 09:35:10 |
7.74 |
33 |
4606 |
买入 |
| 09:35:13 |
7.8 |
272 |
4878 |
买入 |
| 09:35:19 |
7.8 |
5 |
4883 |
买入 |
| 09:35:22 |
7.78 |
14 |
4897 |
卖出 |
| 09:35:25 |
7.77 |
28 |
4925 |
卖出 |
| 09:35:31 |
7.79 |
3 |
4928 |
买入 |
| 09:35:34 |
7.79 |
31 |
4959 |
卖出 |
| 09:35:37 |
7.78 |
30 |
4989 |
买入 |
| 09:35:40 |
7.78 |
7 |
4996 |
卖出 |
| 09:35:43 |
7.8 |
42 |
5038 |
买入 |
| 09:35:46 |
7.8 |
2 |
5040 |
买入 |
| 09:35:58 |
7.81 |
38 |
5078 |
买入 |
| 09:36:01 |
7.8 |
88 |
5166 |
买入 |
| 09:36:04 |
7.8 |
22 |
5188 |
卖出 |
| 09:36:07 |
7.8 |
227 |
5415 |
卖出 |
| 09:36:10 |
7.8 |
261 |
5676 |
买入 |
| 09:36:13 |
7.79 |
21 |
5697 |
卖出 |
| 09:36:16 |
7.79 |
54 |
5751 |
卖出 |
| 09:36:19 |
7.8 |
11 |
5762 |
买入 |
| 09:36:22 |
7.8 |
15 |
5777 |
买入 |
| 09:36:28 |
7.81 |
17 |
5794 |
买入 |
| 09:36:31 |
7.81 |
199 |
5993 |
买入 |
| 09:36:34 |
7.81 |
2 |
5995 |
买入 |
| 09:36:37 |
7.8 |
20 |
6015 |
卖出 |
| 09:36:40 |
7.8 |
55 |
6070 |
卖出 |
| 09:36:43 |
7.79 |
35 |
6105 |
卖出 |
| 09:36:46 |
7.79 |
63 |
6168 |
卖出 |
| 09:36:49 |
7.79 |
355 |
6523 |
卖出 |
| 09:36:52 |
7.78 |
72 |
6595 |
卖出 |
| 09:36:55 |
7.78 |
115 |
6710 |
卖出 |
| 09:36:58 |
7.78 |
1 |
6711 |
买入 |
| 09:37:04 |
7.76 |
5 |
6716 |
卖出 |
| 09:37:10 |
7.77 |
3 |
6719 |
买入 |
| 09:37:13 |
7.78 |
19 |
6738 |
买入 |
| 09:37:16 |
7.78 |
12 |
6750 |
买入 |
| 09:37:22 |
7.78 |
18 |
6768 |
卖出 |
| 09:37:25 |
7.77 |
3 |
6771 |
卖出 |
| 09:37:28 |
7.77 |
7 |
6778 |
卖出 |
| 09:37:31 |
7.78 |
107 |
6885 |
买入 |
| 09:37:40 |
7.77 |
84 |
6969 |
卖出 |
| 09:37:43 |
7.77 |
38 |
7007 |
卖出 |
| 09:37:46 |
7.77 |
5 |
7012 |
卖出 |
| 09:37:49 |
7.77 |
5 |
7017 |
卖出 |
| 09:37:52 |
7.77 |
7 |
7024 |
卖出 |
| 09:37:55 |
7.76 |
6 |
7030 |
卖出 |
| 09:37:58 |
7.76 |
6 |
7036 |
卖出 |
| 09:38:01 |
7.75 |
4 |
7040 |
卖出 |
| 09:38:04 |
7.75 |
1 |
7041 |
买入 |
| 09:38:07 |
7.75 |
1 |
7042 |
买入 |
| 09:38:10 |
7.76 |
11 |
7053 |
买入 |
| 09:38:16 |
7.77 |
31 |
7084 |
买入 |
| 09:38:22 |
7.77 |
9 |
7093 |
买入 |
| 09:38:25 |
7.77 |
2 |
7095 |
买入 |
| 09:38:28 |
7.78 |
3 |
7098 |
买入 |
| 09:38:34 |
7.76 |
2 |
7100 |
卖出 |
| 09:38:40 |
7.76 |
1 |
7101 |
卖出 |
| 09:38:43 |
7.77 |
1 |
7102 |
买入 |
| 09:38:52 |
7.77 |
30 |
7132 |
卖出 |
| 09:38:55 |
7.78 |
21 |
7153 |
买入 |
| 09:38:58 |
7.77 |
3 |
7156 |
卖出 |
| 09:39:10 |
7.77 |
1 |
7157 |
卖出 |
| 09:39:13 |
7.8 |
128 |
7285 |
买入 |
| 09:39:16 |
7.8 |
5 |
7290 |
买入 |
| 09:39:19 |
7.8 |
1 |
7291 |
买入 |
| 09:39:22 |
7.81 |
8 |
7299 |
买入 |
| 09:39:25 |
7.81 |
13 |
7312 |
买入 |
| 09:39:28 |
7.81 |
17 |
7329 |
卖出 |
| 09:39:31 |
7.8 |
4 |
7333 |
卖出 |
| 09:39:34 |
7.81 |
1 |
7334 |
买入 |
| 09:39:37 |
7.8 |
3 |
7337 |
卖出 |
| 09:39:40 |
7.81 |
2 |
7339 |
买入 |
| 09:39:43 |
7.81 |
34 |
7373 |
买入 |
| 09:39:46 |
7.8 |
1 |
7374 |
卖出 |
| 09:39:55 |
7.8 |
4 |
7378 |
卖出 |
| 09:39:58 |
7.8 |
1 |
7379 |
卖出 |
| 09:40:01 |
7.79 |
48 |
7427 |
卖出 |
| 09:40:04 |
7.8 |
17 |
7444 |
买入 |
| 09:40:07 |
7.79 |
27 |
7471 |
卖出 |
| 09:40:10 |
7.78 |
26 |
7497 |
卖出 |
| 09:40:13 |
7.79 |
26 |
7523 |
买入 |
| 09:40:16 |
7.8 |
21 |
7544 |
买入 |
| 09:40:22 |
7.8 |
1 |
7545 |
卖出 |
| 09:40:28 |
7.8 |
14 |
7559 |
卖出 |
| 09:40:31 |
7.81 |
106 |
7665 |
买入 |
| 09:40:34 |
7.81 |
11 |
7676 |
买入 |
| 09:40:37 |
7.81 |
1 |
7677 |
买入 |
| 09:40:40 |
7.81 |
13 |
7690 |
买入 |
| 09:40:43 |
7.81 |
4 |
7694 |
卖出 |
| 09:40:46 |
7.81 |
8 |
7702 |
卖出 |
| 09:40:49 |
7.82 |
29 |
7731 |
买入 |
| 09:40:52 |
7.81 |
15 |
7746 |
卖出 |
| 09:40:55 |
7.81 |
77 |
7823 |
卖出 |
| 09:40:58 |
7.8 |
1 |
7824 |
卖出 |
| 09:41:01 |
7.81 |
3 |
7827 |
买入 |
| 09:41:04 |
7.8 |
34 |
7861 |
卖出 |
| 09:41:07 |
7.8 |
2 |
7863 |
卖出 |
| 09:41:10 |
7.8 |
1 |
7864 |
卖出 |
| 09:41:13 |
7.8 |
4 |
7868 |
卖出 |
| 09:41:16 |
7.8 |
32 |
7900 |
买入 |
| 09:41:19 |
7.8 |
8 |
7908 |
买入 |
| 09:41:22 |
7.78 |
3 |
7911 |
卖出 |
| 09:41:25 |
7.78 |
5 |
7916 |
卖出 |
| 09:41:28 |
7.78 |
2 |
7918 |
买入 |
| 09:41:34 |
7.78 |
6 |
7924 |
买入 |
| 09:41:40 |
7.78 |
2 |
7926 |
买入 |
| 09:41:43 |
7.78 |
17 |
7943 |
卖出 |
| 09:41:46 |
7.78 |
1 |
7944 |
卖出 |
| 09:41:49 |
7.79 |
1 |
7945 |
买入 |
| 09:41:55 |
7.78 |
1 |
7946 |
卖出 |
| 09:41:58 |
7.79 |
5 |
7951 |
买入 |
| 09:42:01 |
7.79 |
4 |
7955 |
买入 |
| 09:42:04 |
7.8 |
43 |
7998 |
买入 |
| 09:42:10 |
7.79 |
1 |
7999 |
卖出 |
| 09:42:13 |
7.79 |
18 |
8017 |
买入 |
| 09:42:16 |
7.79 |
3 |
8020 |
买入 |
| 09:42:19 |
7.8 |
38 |
8058 |
买入 |
| 09:42:25 |
7.8 |
1 |
8059 |
买入 |
| 09:42:28 |
7.8 |
16 |
8075 |
买入 |
| 09:42:34 |
7.79 |
6 |
8081 |
卖出 |
| 09:42:37 |
7.79 |
26 |
8107 |
卖出 |
| 09:42:40 |
7.79 |
9 |
8116 |
卖出 |
| 09:42:43 |
7.78 |
151 |
8267 |
卖出 |
| 09:42:46 |
7.78 |
132 |
8399 |
买入 |
| 09:42:52 |
7.79 |
17 |
8416 |
买入 |
| 09:42:55 |
7.78 |
2 |
8418 |
买入 |
| 09:43:10 |
7.78 |
2 |
8420 |
买入 |
| 09:43:16 |
7.78 |
3 |
8423 |
买入 |
| 09:43:19 |
7.78 |
1 |
8424 |
买入 |
| 09:43:22 |
7.77 |
21 |
8445 |
卖出 |
| 09:43:25 |
7.78 |
12 |
8457 |
买入 |
| 09:43:28 |
7.78 |
5 |
8462 |
卖出 |
| 09:43:31 |
7.77 |
101 |
8563 |
卖出 |
| 09:43:34 |
7.76 |
12 |
8575 |
卖出 |
| 09:43:37 |
7.75 |
23 |
8598 |
卖出 |
| 09:43:40 |
7.75 |
4 |
8602 |
卖出 |
| 09:43:43 |
7.75 |
15 |
8617 |
卖出 |
| 09:43:46 |
7.73 |
4 |
8621 |
卖出 |
| 09:43:49 |
7.75 |
3 |
8624 |
买入 |
| 09:43:52 |
7.75 |
4 |
8628 |
买入 |
| 09:43:58 |
7.75 |
4 |
8632 |
买入 |
| 09:44:01 |
7.76 |
12 |
8644 |
买入 |
| 09:44:04 |
7.76 |
3 |
8647 |
买入 |
| 09:44:07 |
7.75 |
6 |
8653 |
卖出 |
| 09:44:10 |
7.75 |
10 |
8663 |
卖出 |
| 09:44:13 |
7.76 |
2 |
8665 |
买入 |
| 09:44:16 |
7.76 |
2 |
8667 |
买入 |
| 09:44:19 |
7.76 |
7 |
8674 |
买入 |
| 09:44:25 |
7.77 |
2 |
8676 |
买入 |
| 09:44:28 |
7.76 |
2 |
8678 |
卖出 |
| 09:44:40 |
7.76 |
4 |
8682 |
卖出 |
| 09:44:46 |
7.77 |
4 |
8686 |
买入 |
| 09:44:49 |
7.76 |
5 |
8691 |
卖出 |
| 09:44:58 |
7.76 |
20 |
8711 |
卖出 |
| 09:45:07 |
7.75 |
88 |
8799 |
卖出 |
| 09:45:10 |
7.75 |
1 |
8800 |
卖出 |
| 09:45:16 |
7.76 |
15 |
8815 |
买入 |
| 09:45:22 |
7.76 |
1 |
8816 |
买入 |
| 09:45:34 |
7.76 |
15 |
8831 |
卖出 |
| 09:45:37 |
7.76 |
1 |
8832 |
卖出 |
| 09:45:40 |
7.77 |
47 |
8879 |
买入 |
| 09:45:43 |
7.77 |
5 |
8884 |
卖出 |
| 09:45:46 |
7.77 |
12 |
8896 |
卖出 |
| 09:45:49 |
7.78 |
10 |
8906 |
买入 |
| 09:46:13 |
7.78 |
26 |
8932 |
买入 |
| 09:46:16 |
7.78 |
2 |
8934 |
买入 |
| 09:46:25 |
7.78 |
2 |
8936 |
买入 |
| 09:46:34 |
7.77 |
1 |
8937 |
卖出 |
| 09:46:37 |
7.77 |
3 |
8940 |
卖出 |
| 09:46:46 |
7.77 |
7 |
8947 |
卖出 |
| 09:46:49 |
7.78 |
41 |
8988 |
买入 |
| 09:46:55 |
7.78 |
1 |
8989 |
买入 |
| 09:47:01 |
7.78 |
33 |
9022 |
买入 |
| 09:47:04 |
7.8 |
18 |
9040 |
买入 |
| 09:47:07 |
7.77 |
7 |
9047 |
卖出 |
| 09:47:13 |
7.79 |
1 |
9048 |
买入 |
| 09:47:16 |
7.79 |
1 |
9049 |
买入 |
| 09:47:22 |
7.78 |
1 |
9050 |
买入 |
| 09:47:25 |
7.78 |
9 |
9059 |
买入 |
| 09:47:28 |
7.79 |
10 |
9069 |
买入 |
| 09:47:40 |
7.79 |
27 |
9096 |
买入 |
| 09:47:49 |
7.8 |
95 |
9191 |
买入 |
| 09:47:52 |
7.81 |
240 |
9431 |
买入 |
| 09:47:58 |
7.82 |
3 |
9434 |
买入 |
| 09:48:01 |
7.82 |
1 |
9435 |
买入 |
| 09:48:04 |
7.81 |
3 |
9438 |
卖出 |
| 09:48:07 |
7.82 |
20 |
9458 |
买入 |
| 09:48:10 |
7.82 |
2 |
9460 |
买入 |
| 09:48:13 |
7.81 |
3 |
9463 |
卖出 |
| 09:48:16 |
7.82 |
12 |
9475 |
买入 |
| 09:48:19 |
7.83 |
1 |
9476 |
买入 |
| 09:48:22 |
7.82 |
1 |
9477 |
卖出 |
| 09:48:25 |
7.83 |
99 |
9576 |
买入 |
| 09:48:37 |
7.83 |
4 |
9580 |
卖出 |