万泽股份[000534]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.75 |
8 |
8 |
集合竞价 |
| 09:20:18 |
13.8 |
9 |
9 |
集合竞价 |
| 09:24:48 |
13.79 |
31 |
31 |
集合竞价 |
| 09:24:57 |
13.75 |
47 |
47 |
集合竞价 |
| 09:25:00 |
13.75 |
68 |
115 |
买入 |
| 09:30:03 |
13.7 |
62 |
177 |
卖出 |
| 09:30:06 |
13.7 |
30 |
207 |
买入 |
| 09:30:09 |
13.7 |
10 |
217 |
买入 |
| 09:30:12 |
13.69 |
8 |
225 |
买入 |
| 09:30:15 |
13.69 |
36 |
261 |
买入 |
| 09:30:18 |
13.68 |
39 |
300 |
卖出 |
| 09:30:21 |
13.7 |
14 |
314 |
买入 |
| 09:30:24 |
13.71 |
6 |
320 |
买入 |
| 09:30:33 |
13.71 |
1 |
321 |
买入 |
| 09:30:36 |
13.71 |
26 |
347 |
买入 |
| 09:30:39 |
13.69 |
7 |
354 |
卖出 |
| 09:30:45 |
13.7 |
46 |
400 |
买入 |
| 09:30:48 |
13.74 |
6 |
406 |
买入 |
| 09:30:51 |
13.75 |
25 |
431 |
买入 |
| 09:30:54 |
13.77 |
3 |
434 |
买入 |
| 09:30:57 |
13.75 |
4 |
438 |
卖出 |
| 09:31:00 |
13.73 |
4 |
442 |
卖出 |
| 09:31:03 |
13.72 |
6 |
448 |
卖出 |
| 09:31:06 |
13.71 |
7 |
455 |
卖出 |
| 09:31:09 |
13.72 |
13 |
468 |
买入 |
| 09:31:12 |
13.73 |
2 |
470 |
买入 |
| 09:31:15 |
13.73 |
5 |
475 |
买入 |
| 09:31:18 |
13.75 |
37 |
512 |
买入 |
| 09:31:21 |
13.76 |
8 |
520 |
买入 |
| 09:31:24 |
13.75 |
23 |
543 |
卖出 |
| 09:31:27 |
13.74 |
1 |
544 |
卖出 |
| 09:31:30 |
13.74 |
3 |
547 |
买入 |
| 09:31:36 |
13.74 |
16 |
563 |
买入 |
| 09:31:39 |
13.73 |
6 |
569 |
卖出 |
| 09:31:42 |
13.74 |
13 |
582 |
买入 |
| 09:31:48 |
13.73 |
22 |
604 |
买入 |
| 09:31:51 |
13.75 |
5 |
609 |
买入 |
| 09:31:54 |
13.77 |
2 |
611 |
买入 |
| 09:31:57 |
13.77 |
2 |
613 |
买入 |
| 09:32:03 |
13.76 |
3 |
616 |
买入 |
| 09:32:15 |
13.77 |
2 |
618 |
买入 |
| 09:32:18 |
13.77 |
4 |
622 |
买入 |
| 09:32:21 |
13.77 |
2 |
624 |
卖出 |
| 09:32:24 |
13.77 |
23 |
647 |
卖出 |
| 09:32:27 |
13.75 |
1 |
648 |
卖出 |
| 09:32:36 |
13.75 |
17 |
665 |
卖出 |
| 09:32:39 |
13.75 |
5 |
670 |
卖出 |
| 09:32:42 |
13.75 |
7 |
677 |
买入 |
| 09:32:48 |
13.76 |
5 |
682 |
买入 |
| 09:32:51 |
13.76 |
3 |
685 |
买入 |
| 09:32:54 |
13.78 |
9 |
694 |
买入 |
| 09:33:06 |
13.79 |
12 |
706 |
买入 |
| 09:33:09 |
13.76 |
9 |
715 |
买入 |
| 09:33:12 |
13.76 |
27 |
742 |
卖出 |
| 09:33:15 |
13.72 |
36 |
778 |
卖出 |
| 09:33:18 |
13.73 |
43 |
821 |
买入 |
| 09:33:21 |
13.76 |
5 |
826 |
买入 |
| 09:33:24 |
13.76 |
33 |
859 |
买入 |
| 09:33:33 |
13.77 |
6 |
865 |
买入 |
| 09:33:39 |
13.76 |
7 |
872 |
卖出 |
| 09:33:42 |
13.76 |
16 |
888 |
卖出 |
| 09:33:54 |
13.76 |
1 |
889 |
卖出 |
| 09:34:00 |
13.77 |
18 |
907 |
买入 |
| 09:34:03 |
13.77 |
7 |
914 |
买入 |
| 09:34:06 |
13.76 |
40 |
954 |
卖出 |
| 09:34:12 |
13.77 |
39 |
993 |
买入 |
| 09:34:18 |
13.74 |
1 |
994 |
卖出 |
| 09:34:45 |
13.75 |
1 |
995 |
买入 |
| 09:34:48 |
13.75 |
3 |
998 |
卖出 |
| 09:34:51 |
13.75 |
6 |
1004 |
卖出 |
| 09:34:54 |
13.73 |
16 |
1020 |
卖出 |
| 09:34:57 |
13.74 |
3 |
1023 |
买入 |
| 09:35:00 |
13.74 |
1 |
1024 |
卖出 |
| 09:35:03 |
13.75 |
10 |
1034 |
买入 |
| 09:35:06 |
13.73 |
58 |
1092 |
卖出 |
| 09:35:09 |
13.75 |
1 |
1093 |
买入 |
| 09:35:12 |
13.74 |
1 |
1094 |
买入 |
| 09:35:15 |
13.76 |
9 |
1103 |
买入 |
| 09:35:21 |
13.76 |
2 |
1105 |
买入 |
| 09:35:27 |
13.76 |
5 |
1110 |
买入 |
| 09:35:30 |
13.75 |
2 |
1112 |
卖出 |
| 09:35:33 |
13.75 |
32 |
1144 |
卖出 |
| 09:35:39 |
13.77 |
7 |
1151 |
买入 |
| 09:35:45 |
13.75 |
7 |
1158 |
卖出 |
| 09:35:48 |
13.75 |
1 |
1159 |
卖出 |
| 09:35:51 |
13.74 |
5 |
1164 |
卖出 |
| 09:35:57 |
13.77 |
8 |
1172 |
买入 |
| 09:36:03 |
13.77 |
10 |
1182 |
买入 |
| 09:36:06 |
13.75 |
11 |
1193 |
卖出 |
| 09:36:12 |
13.75 |
2 |
1195 |
卖出 |
| 09:36:18 |
13.78 |
5 |
1200 |
买入 |
| 09:36:30 |
13.78 |
4 |
1204 |
买入 |
| 09:36:33 |
13.78 |
5 |
1209 |
买入 |
| 09:36:36 |
13.78 |
1 |
1210 |
买入 |
| 09:36:39 |
13.78 |
19 |
1229 |
买入 |
| 09:36:42 |
13.78 |
20 |
1249 |
买入 |
| 09:36:45 |
13.78 |
6 |
1255 |
买入 |
| 09:36:48 |
13.78 |
7 |
1262 |
买入 |
| 09:36:51 |
13.78 |
6 |
1268 |
买入 |
| 09:36:54 |
13.78 |
4 |
1272 |
买入 |
| 09:36:57 |
13.78 |
1 |
1273 |
买入 |
| 09:37:06 |
13.79 |
16 |
1289 |
买入 |
| 09:37:09 |
13.79 |
2 |
1291 |
买入 |
| 09:37:15 |
13.79 |
8 |
1299 |
买入 |
| 09:37:18 |
13.79 |
3 |
1302 |
买入 |
| 09:37:21 |
13.79 |
4 |
1306 |
买入 |
| 09:37:24 |
13.79 |
1 |
1307 |
买入 |
| 09:37:33 |
13.79 |
7 |
1314 |
买入 |
| 09:37:42 |
13.79 |
110 |
1424 |
买入 |
| 09:37:48 |
13.79 |
16 |
1440 |
买入 |
| 09:37:54 |
13.79 |
10 |
1450 |
买入 |
| 09:38:03 |
13.8 |
5 |
1455 |
买入 |
| 09:38:12 |
13.79 |
2 |
1457 |
卖出 |
| 09:38:15 |
13.77 |
23 |
1480 |
卖出 |
| 09:38:18 |
13.77 |
9 |
1489 |
卖出 |
| 09:38:21 |
13.77 |
8 |
1497 |
卖出 |
| 09:38:24 |
13.77 |
30 |
1527 |
卖出 |
| 09:38:27 |
13.76 |
48 |
1575 |
卖出 |
| 09:38:30 |
13.73 |
10 |
1585 |
卖出 |
| 09:38:33 |
13.76 |
6 |
1591 |
买入 |
| 09:38:36 |
13.73 |
1 |
1592 |
卖出 |
| 09:38:45 |
13.72 |
3 |
1595 |
卖出 |
| 09:38:51 |
13.74 |
8 |
1603 |
买入 |
| 09:38:54 |
13.74 |
1 |
1604 |
买入 |
| 09:38:57 |
13.74 |
6 |
1610 |
买入 |
| 09:39:03 |
13.74 |
5 |
1615 |
买入 |
| 09:39:06 |
13.74 |
5 |
1620 |
卖出 |
| 09:39:27 |
13.76 |
5 |
1625 |
买入 |
| 09:39:39 |
13.76 |
8 |
1633 |
买入 |
| 09:39:51 |
13.74 |
11 |
1644 |
卖出 |
| 09:39:57 |
13.74 |
20 |
1664 |
卖出 |
| 09:40:00 |
13.76 |
5 |
1669 |
买入 |
| 09:40:03 |
13.77 |
22 |
1691 |
买入 |
| 09:40:06 |
13.77 |
5 |
1696 |
买入 |
| 09:40:09 |
13.76 |
24 |
1720 |
卖出 |
| 09:40:15 |
13.76 |
14 |
1734 |
买入 |
| 09:40:18 |
13.75 |
16 |
1750 |
卖出 |
| 09:40:30 |
13.74 |
30 |
1780 |
卖出 |
| 09:40:36 |
13.74 |
1 |
1781 |
卖出 |
| 09:40:45 |
13.74 |
48 |
1829 |
卖出 |
| 09:40:48 |
13.73 |
5 |
1834 |
卖出 |
| 09:40:51 |
13.73 |
5 |
1839 |
卖出 |
| 09:41:00 |
13.73 |
19 |
1858 |
卖出 |
| 09:41:03 |
13.73 |
6 |
1864 |
卖出 |
| 09:41:09 |
13.72 |
10 |
1874 |
卖出 |
| 09:41:12 |
13.73 |
200 |
2074 |
买入 |
| 09:41:21 |
13.72 |
18 |
2092 |
买入 |
| 09:41:24 |
13.72 |
1 |
2093 |
买入 |
| 09:41:27 |
13.72 |
1 |
2094 |
买入 |
| 09:41:30 |
13.73 |
1 |
2095 |
买入 |
| 09:41:42 |
13.73 |
10 |
2105 |
买入 |
| 09:41:54 |
13.73 |
24 |
2129 |
买入 |
| 09:41:57 |
13.73 |
4 |
2133 |
买入 |
| 09:42:12 |
13.71 |
2 |
2135 |
卖出 |
| 09:42:18 |
13.71 |
2 |
2137 |
买入 |
| 09:42:21 |
13.73 |
8 |
2145 |
买入 |
| 09:42:24 |
13.73 |
2 |
2147 |
买入 |
| 09:42:27 |
13.73 |
1 |
2148 |
买入 |
| 09:42:33 |
13.72 |
1 |
2149 |
卖出 |
| 09:43:09 |
13.7 |
148 |
2297 |
卖出 |
| 09:43:12 |
13.69 |
4 |
2301 |
卖出 |
| 09:43:15 |
13.69 |
1 |
2302 |
买入 |
| 09:43:39 |
13.7 |
19 |
2321 |
买入 |
| 09:43:42 |
13.7 |
6 |
2327 |
卖出 |
| 09:43:45 |
13.7 |
2 |
2329 |
卖出 |
| 09:43:48 |
13.7 |
29 |
2358 |
卖出 |
| 09:43:51 |
13.7 |
3 |
2361 |
卖出 |
| 09:44:03 |
13.71 |
1 |
2362 |
买入 |
| 09:44:15 |
13.71 |
3 |
2365 |
买入 |
| 09:44:42 |
13.7 |
20 |
2385 |
卖出 |
| 09:45:06 |
13.71 |
7 |
2392 |
买入 |
| 09:45:36 |
13.71 |
4 |
2396 |
买入 |
| 09:45:42 |
13.68 |
48 |
2444 |
卖出 |
| 09:45:45 |
13.71 |
5 |
2449 |
买入 |
| 09:46:06 |
13.7 |
8 |
2457 |
买入 |
| 09:46:15 |
13.68 |
1 |
2458 |
卖出 |
| 09:46:21 |
13.69 |
2 |
2460 |
买入 |
| 09:46:24 |
13.68 |
10 |
2470 |
买入 |
| 09:46:27 |
13.68 |
10 |
2480 |
买入 |
| 09:46:33 |
13.69 |
1 |
2481 |
买入 |
| 09:46:42 |
13.68 |
5 |
2486 |
卖出 |
| 09:46:51 |
13.71 |
4 |
2490 |
买入 |
| 09:47:00 |
13.71 |
1 |
2491 |
买入 |
| 09:47:03 |
13.71 |
1 |
2492 |
买入 |
| 09:47:06 |
13.71 |
8 |
2500 |
买入 |
| 09:47:12 |
13.68 |
15 |
2515 |
卖出 |
| 09:47:21 |
13.68 |
6 |
2521 |
卖出 |
| 09:47:24 |
13.71 |
5 |
2526 |
买入 |
| 09:47:48 |
13.71 |
5 |
2531 |
买入 |
| 09:47:51 |
13.71 |
5 |
2536 |
买入 |
| 09:47:54 |
13.7 |
6 |
2542 |
买入 |
| 09:48:00 |
13.71 |
1 |
2543 |
买入 |
| 09:48:03 |
13.71 |
8 |
2551 |
买入 |
| 09:48:06 |
13.71 |
2 |
2553 |
买入 |
| 09:48:21 |
13.7 |
5 |
2558 |
卖出 |
| 09:48:30 |
13.7 |
5 |
2563 |
买入 |
| 09:48:33 |
13.7 |
10 |
2573 |
买入 |
| 09:48:36 |
13.7 |
2 |
2575 |
买入 |
| 09:48:39 |
13.7 |
29 |
2604 |
买入 |
| 09:48:42 |
13.71 |
1 |
2605 |
买入 |
| 09:48:45 |
13.71 |
5 |
2610 |
买入 |
| 09:48:51 |
13.71 |
27 |
2637 |
买入 |
| 09:48:54 |
13.7 |
6 |
2643 |
卖出 |
| 09:49:00 |
13.7 |
2 |
2645 |
买入 |
| 09:49:09 |
13.7 |
35 |
2680 |
买入 |
| 09:49:12 |
13.71 |
12 |
2692 |
买入 |
| 09:49:33 |
13.71 |
5 |
2697 |
买入 |
| 09:49:39 |
13.7 |
1 |
2698 |
卖出 |
| 09:49:48 |
13.71 |
11 |
2709 |
买入 |
| 09:49:51 |
13.69 |
11 |
2720 |
卖出 |
| 09:50:03 |
13.74 |
3 |
2723 |
买入 |
| 09:50:15 |
13.71 |
1 |
2724 |
卖出 |
| 09:50:18 |
13.71 |
1 |
2725 |
卖出 |
| 09:51:00 |
13.74 |
3 |
2728 |
买入 |
| 09:51:06 |
13.73 |
1 |
2729 |
买入 |
| 09:51:09 |
13.73 |
2 |
2731 |
卖出 |
| 09:51:12 |
13.73 |
1 |
2732 |
卖出 |
| 09:51:30 |
13.74 |
7 |
2739 |
买入 |
| 09:51:33 |
13.75 |
2 |
2741 |
买入 |
| 09:51:39 |
13.75 |
1 |
2742 |
买入 |
| 09:51:45 |
13.76 |
11 |
2753 |
买入 |
| 09:51:57 |
13.73 |
25 |
2778 |
卖出 |
| 09:52:03 |
13.73 |
17 |
2795 |
卖出 |
| 09:52:06 |
13.73 |
4 |
2799 |
卖出 |
| 09:52:12 |
13.74 |
1 |
2800 |
买入 |
| 09:52:24 |
13.75 |
10 |
2810 |
买入 |
| 09:52:27 |
13.76 |
1 |
2811 |
买入 |
| 09:52:36 |
13.76 |
1 |
2812 |
买入 |
| 09:52:39 |
13.76 |
2 |
2814 |
买入 |
| 09:52:48 |
13.76 |
1 |
2815 |
买入 |
| 09:52:57 |
13.76 |
5 |
2820 |
买入 |
| 09:53:06 |
13.76 |
16 |
2836 |
买入 |
| 09:53:09 |
13.77 |
27 |
2863 |
买入 |
| 09:53:12 |
13.77 |
4 |
2867 |
买入 |
| 09:53:15 |
13.77 |
1 |
2868 |
买入 |
| 09:53:27 |
13.78 |
12 |
2880 |
买入 |
| 09:53:33 |
13.78 |
12 |
2892 |
买入 |
| 09:53:36 |
13.78 |
4 |
2896 |
卖出 |
| 09:54:03 |
13.78 |
10 |
2906 |
买入 |
| 09:54:09 |
13.76 |
1 |
2907 |
卖出 |
| 09:54:12 |
13.78 |
28 |
2935 |
买入 |
| 09:54:15 |
13.78 |
2 |
2937 |
买入 |
| 09:54:24 |
13.78 |
14 |
2951 |
买入 |
| 09:54:42 |
13.78 |
88 |
3039 |
卖出 |
| 09:54:54 |
13.78 |
1 |
3040 |
买入 |
| 09:54:57 |
13.77 |
1 |
3041 |
卖出 |
| 09:55:00 |
13.78 |
36 |
3077 |
买入 |
| 09:55:06 |
13.79 |
7 |
3084 |
买入 |
| 09:55:21 |
13.79 |
3 |
3087 |
买入 |
| 09:55:24 |
13.79 |
4 |
3091 |
买入 |
| 09:55:27 |
13.77 |
18 |
3109 |
卖出 |
| 09:55:30 |
13.79 |
2 |
3111 |
买入 |
| 09:55:33 |
13.8 |
71 |
3182 |
买入 |
| 09:55:36 |
13.8 |
36 |
3218 |
买入 |
| 09:55:39 |
13.8 |
4 |
3222 |
买入 |
| 09:55:48 |
13.8 |
1 |
3223 |
买入 |
| 09:56:06 |
13.8 |
13 |
3236 |
卖出 |
| 09:56:18 |
13.81 |
36 |
3272 |
买入 |
| 09:56:21 |
13.81 |
2 |
3274 |
卖出 |
| 09:56:24 |
13.81 |
2 |
3276 |
卖出 |
| 09:56:27 |
13.81 |
1 |
3277 |
卖出 |
| 09:56:30 |
13.81 |
6 |
3283 |
卖出 |
| 09:56:33 |
13.81 |
1 |
3284 |
卖出 |
| 09:56:36 |
13.81 |
43 |
3327 |
卖出 |
| 09:56:39 |
13.81 |
50 |
3377 |
买入 |
| 09:56:42 |
13.82 |
61 |
3438 |
买入 |
| 09:56:51 |
13.82 |
12 |
3450 |
买入 |
| 09:56:57 |
13.82 |
2 |
3452 |
买入 |
| 09:57:03 |
13.82 |
2 |
3454 |
卖出 |
| 09:57:06 |
13.82 |
7 |
3461 |
卖出 |
| 09:57:09 |
13.81 |
1 |
3462 |
卖出 |
| 09:57:21 |
13.81 |
3 |
3465 |
卖出 |
| 09:57:30 |
13.81 |
2 |
3467 |
买入 |
| 09:57:36 |
13.81 |
1 |
3468 |
买入 |
| 09:57:39 |
13.82 |
29 |
3497 |
买入 |
| 09:57:42 |
13.82 |
14 |
3511 |
买入 |
| 09:57:45 |
13.81 |
89 |
3600 |
卖出 |
| 09:57:48 |
13.81 |
195 |
3795 |
买入 |
| 09:57:51 |
13.83 |
1 |
3796 |
买入 |
| 09:58:00 |
13.84 |
3 |
3799 |
买入 |
| 09:58:06 |
13.84 |
30 |
3829 |
买入 |
| 09:58:12 |
13.84 |
1 |
3830 |
买入 |
| 09:58:27 |
13.83 |
1 |
3831 |
买入 |
| 09:58:30 |
13.81 |
3 |
3834 |
卖出 |
| 09:58:33 |
13.82 |
86 |
3920 |
买入 |
| 09:58:36 |
13.82 |
79 |
3999 |
卖出 |
| 09:58:42 |
13.81 |
3 |
4002 |
卖出 |
| 09:58:45 |
13.82 |
14 |
4016 |
买入 |
| 09:58:48 |
13.82 |
5 |
4021 |
买入 |
| 09:58:51 |
13.81 |
8 |
4029 |
卖出 |
| 09:59:00 |
13.81 |
319 |
4348 |
卖出 |
| 09:59:03 |
13.81 |
3 |
4351 |
卖出 |
| 09:59:09 |
13.81 |
29 |
4380 |
卖出 |
| 09:59:12 |
13.81 |
2 |
4382 |
卖出 |
| 09:59:15 |
13.81 |
2 |
4384 |
卖出 |
| 09:59:18 |
13.81 |
7 |
4391 |
卖出 |
| 09:59:21 |
13.81 |
25 |
4416 |
卖出 |
| 09:59:24 |
13.81 |
15 |
4431 |
卖出 |
| 09:59:27 |
13.81 |
8 |
4439 |
卖出 |
| 09:59:36 |
13.81 |
4 |
4443 |
卖出 |