万里扬[002434]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.55 |
1 |
1 |
集合竞价 |
| 09:15:09 |
8.54 |
109 |
109 |
集合竞价 |
| 09:24:03 |
8.53 |
625 |
625 |
集合竞价 |
| 09:24:30 |
8.51 |
652 |
652 |
集合竞价 |
| 09:24:57 |
8.5 |
924 |
924 |
集合竞价 |
| 09:25:00 |
8.5 |
1018 |
1942 |
买入 |
| 09:30:00 |
8.48 |
19 |
1961 |
卖出 |
| 09:30:03 |
8.47 |
403 |
2364 |
卖出 |
| 09:30:06 |
8.46 |
522 |
2886 |
卖出 |
| 09:30:09 |
8.44 |
423 |
3309 |
卖出 |
| 09:30:12 |
8.44 |
46 |
3355 |
卖出 |
| 09:30:15 |
8.43 |
58 |
3413 |
卖出 |
| 09:30:18 |
8.41 |
160 |
3573 |
卖出 |
| 09:30:21 |
8.42 |
164 |
3737 |
买入 |
| 09:30:24 |
8.42 |
425 |
4162 |
买入 |
| 09:30:27 |
8.43 |
307 |
4469 |
买入 |
| 09:30:30 |
8.43 |
297 |
4766 |
买入 |
| 09:30:33 |
8.41 |
125 |
4891 |
卖出 |
| 09:30:36 |
8.42 |
325 |
5216 |
买入 |
| 09:30:39 |
8.41 |
172 |
5388 |
卖出 |
| 09:30:42 |
8.42 |
99 |
5487 |
买入 |
| 09:30:45 |
8.42 |
335 |
5822 |
买入 |
| 09:30:48 |
8.42 |
503 |
6325 |
买入 |
| 09:30:51 |
8.42 |
445 |
6770 |
买入 |
| 09:30:54 |
8.41 |
609 |
7379 |
卖出 |
| 09:30:57 |
8.42 |
25 |
7404 |
买入 |
| 09:31:00 |
8.41 |
95 |
7499 |
卖出 |
| 09:31:03 |
8.42 |
234 |
7733 |
买入 |
| 09:31:06 |
8.42 |
454 |
8187 |
买入 |
| 09:31:09 |
8.43 |
404 |
8591 |
买入 |
| 09:31:12 |
8.43 |
747 |
9338 |
买入 |
| 09:31:15 |
8.45 |
228 |
9566 |
买入 |
| 09:31:18 |
8.44 |
301 |
9867 |
卖出 |
| 09:31:21 |
8.43 |
127 |
9994 |
卖出 |
| 09:31:24 |
8.44 |
42 |
10036 |
买入 |
| 09:31:27 |
8.44 |
64 |
10100 |
买入 |
| 09:31:30 |
8.43 |
489 |
10589 |
卖出 |
| 09:31:33 |
8.44 |
105 |
10694 |
卖出 |
| 09:31:36 |
8.47 |
66 |
10760 |
买入 |
| 09:31:39 |
8.45 |
8 |
10768 |
卖出 |
| 09:31:42 |
8.47 |
30 |
10798 |
买入 |
| 09:31:45 |
8.47 |
106 |
10904 |
买入 |
| 09:31:48 |
8.48 |
130 |
11034 |
买入 |
| 09:31:51 |
8.49 |
62 |
11096 |
买入 |
| 09:31:54 |
8.5 |
1107 |
12203 |
买入 |
| 09:31:57 |
8.5 |
252 |
12455 |
买入 |
| 09:32:00 |
8.49 |
55 |
12510 |
卖出 |
| 09:32:03 |
8.5 |
94 |
12604 |
买入 |
| 09:32:06 |
8.5 |
293 |
12897 |
买入 |
| 09:32:09 |
8.51 |
90 |
12987 |
买入 |
| 09:32:12 |
8.52 |
56 |
13043 |
买入 |
| 09:32:15 |
8.52 |
52 |
13095 |
买入 |
| 09:32:18 |
8.51 |
137 |
13232 |
卖出 |
| 09:32:21 |
8.51 |
26 |
13258 |
卖出 |
| 09:32:24 |
8.51 |
39 |
13297 |
买入 |
| 09:32:27 |
8.51 |
219 |
13516 |
卖出 |
| 09:32:30 |
8.5 |
110 |
13626 |
卖出 |
| 09:32:33 |
8.5 |
85 |
13711 |
买入 |
| 09:32:36 |
8.49 |
22 |
13733 |
卖出 |
| 09:32:39 |
8.49 |
15 |
13748 |
卖出 |
| 09:32:42 |
8.5 |
16 |
13764 |
买入 |
| 09:32:45 |
8.49 |
30 |
13794 |
买入 |
| 09:32:48 |
8.49 |
17 |
13811 |
买入 |
| 09:32:51 |
8.49 |
10 |
13821 |
买入 |
| 09:32:54 |
8.49 |
41 |
13862 |
卖出 |
| 09:32:57 |
8.49 |
421 |
14283 |
卖出 |
| 09:33:00 |
8.49 |
10 |
14293 |
买入 |
| 09:33:03 |
8.48 |
5 |
14298 |
卖出 |
| 09:33:06 |
8.48 |
39 |
14337 |
买入 |
| 09:33:09 |
8.48 |
94 |
14431 |
买入 |
| 09:33:12 |
8.47 |
75 |
14506 |
卖出 |
| 09:33:15 |
8.49 |
189 |
14695 |
买入 |
| 09:33:18 |
8.5 |
3 |
14698 |
买入 |
| 09:33:21 |
8.5 |
64 |
14762 |
买入 |
| 09:33:24 |
8.48 |
162 |
14924 |
卖出 |
| 09:33:27 |
8.49 |
40 |
14964 |
买入 |
| 09:33:30 |
8.49 |
600 |
15564 |
买入 |
| 09:33:33 |
8.48 |
14 |
15578 |
卖出 |
| 09:33:36 |
8.48 |
16 |
15594 |
卖出 |
| 09:33:39 |
8.48 |
6 |
15600 |
买入 |
| 09:33:42 |
8.47 |
609 |
16209 |
卖出 |
| 09:33:45 |
8.48 |
8 |
16217 |
买入 |
| 09:33:48 |
8.48 |
36 |
16253 |
买入 |
| 09:33:51 |
8.46 |
469 |
16722 |
卖出 |
| 09:33:54 |
8.46 |
2 |
16724 |
卖出 |
| 09:33:57 |
8.46 |
958 |
17682 |
卖出 |
| 09:34:00 |
8.46 |
183 |
17865 |
买入 |
| 09:34:03 |
8.43 |
588 |
18453 |
卖出 |
| 09:34:06 |
8.44 |
46 |
18499 |
卖出 |
| 09:34:09 |
8.44 |
60 |
18559 |
买入 |
| 09:34:12 |
8.44 |
98 |
18657 |
买入 |
| 09:34:15 |
8.44 |
116 |
18773 |
买入 |
| 09:34:18 |
8.45 |
20 |
18793 |
买入 |
| 09:34:21 |
8.45 |
28 |
18821 |
买入 |
| 09:34:24 |
8.45 |
10 |
18831 |
买入 |
| 09:34:27 |
8.46 |
14 |
18845 |
买入 |
| 09:34:30 |
8.45 |
9 |
18854 |
卖出 |
| 09:34:33 |
8.45 |
21 |
18875 |
买入 |
| 09:34:36 |
8.44 |
158 |
19033 |
卖出 |
| 09:34:39 |
8.44 |
248 |
19281 |
买入 |
| 09:34:42 |
8.45 |
13 |
19294 |
买入 |
| 09:34:45 |
8.43 |
105 |
19399 |
卖出 |
| 09:34:48 |
8.46 |
77 |
19476 |
买入 |
| 09:34:51 |
8.45 |
111 |
19587 |
卖出 |
| 09:34:54 |
8.45 |
89 |
19676 |
卖出 |
| 09:34:57 |
8.46 |
13 |
19689 |
买入 |
| 09:35:00 |
8.46 |
96 |
19785 |
卖出 |
| 09:35:03 |
8.45 |
77 |
19862 |
卖出 |
| 09:35:06 |
8.45 |
25 |
19887 |
买入 |
| 09:35:09 |
8.45 |
15 |
19902 |
买入 |
| 09:35:12 |
8.45 |
5 |
19907 |
买入 |
| 09:35:15 |
8.45 |
12 |
19919 |
买入 |
| 09:35:18 |
8.44 |
114 |
20033 |
卖出 |
| 09:35:21 |
8.45 |
21 |
20054 |
买入 |
| 09:35:24 |
8.44 |
21 |
20075 |
卖出 |
| 09:35:27 |
8.44 |
50 |
20125 |
卖出 |
| 09:35:30 |
8.44 |
4 |
20129 |
卖出 |
| 09:35:33 |
8.44 |
169 |
20298 |
卖出 |
| 09:35:36 |
8.43 |
32 |
20330 |
卖出 |
| 09:35:39 |
8.43 |
10 |
20340 |
卖出 |
| 09:35:42 |
8.44 |
7 |
20347 |
买入 |
| 09:35:45 |
8.45 |
19 |
20366 |
买入 |
| 09:35:48 |
8.45 |
42 |
20408 |
买入 |
| 09:35:51 |
8.44 |
96 |
20504 |
卖出 |
| 09:35:54 |
8.45 |
206 |
20710 |
买入 |
| 09:35:57 |
8.44 |
92 |
20802 |
卖出 |
| 09:36:00 |
8.44 |
10 |
20812 |
买入 |
| 09:36:03 |
8.45 |
157 |
20969 |
买入 |
| 09:36:06 |
8.44 |
143 |
21112 |
卖出 |
| 09:36:09 |
8.43 |
475 |
21587 |
卖出 |
| 09:36:12 |
8.45 |
3 |
21590 |
买入 |
| 09:36:15 |
8.45 |
5 |
21595 |
买入 |
| 09:36:18 |
8.45 |
266 |
21861 |
买入 |
| 09:36:21 |
8.45 |
412 |
22273 |
买入 |
| 09:36:24 |
8.45 |
50 |
22323 |
卖出 |
| 09:36:27 |
8.46 |
256 |
22579 |
买入 |
| 09:36:30 |
8.46 |
85 |
22664 |
买入 |
| 09:36:33 |
8.46 |
5 |
22669 |
买入 |
| 09:36:36 |
8.45 |
2 |
22671 |
卖出 |
| 09:36:39 |
8.45 |
109 |
22780 |
卖出 |
| 09:36:42 |
8.45 |
113 |
22893 |
买入 |
| 09:36:45 |
8.45 |
8 |
22901 |
买入 |
| 09:36:48 |
8.43 |
123 |
23024 |
卖出 |
| 09:36:51 |
8.45 |
263 |
23287 |
买入 |
| 09:36:54 |
8.46 |
9 |
23296 |
买入 |
| 09:36:57 |
8.46 |
112 |
23408 |
买入 |
| 09:37:00 |
8.44 |
2 |
23410 |
卖出 |
| 09:37:03 |
8.44 |
51 |
23461 |
卖出 |
| 09:37:06 |
8.45 |
7 |
23468 |
买入 |
| 09:37:09 |
8.45 |
38 |
23506 |
买入 |
| 09:37:12 |
8.45 |
224 |
23730 |
卖出 |
| 09:37:15 |
8.45 |
82 |
23812 |
卖出 |
| 09:37:18 |
8.43 |
212 |
24024 |
卖出 |
| 09:37:21 |
8.46 |
31 |
24055 |
买入 |
| 09:37:24 |
8.45 |
21 |
24076 |
卖出 |
| 09:37:27 |
8.46 |
234 |
24310 |
买入 |
| 09:37:30 |
8.46 |
8 |
24318 |
买入 |
| 09:37:33 |
8.45 |
451 |
24769 |
卖出 |
| 09:37:36 |
8.43 |
240 |
25009 |
卖出 |
| 09:37:39 |
8.45 |
27 |
25036 |
卖出 |
| 09:37:42 |
8.46 |
142 |
25178 |
买入 |
| 09:37:45 |
8.46 |
29 |
25207 |
卖出 |
| 09:37:48 |
8.46 |
34 |
25241 |
买入 |
| 09:37:51 |
8.46 |
27 |
25268 |
买入 |
| 09:37:54 |
8.47 |
81 |
25349 |
买入 |
| 09:37:57 |
8.46 |
441 |
25790 |
卖出 |
| 09:38:00 |
8.46 |
83 |
25873 |
买入 |
| 09:38:03 |
8.46 |
54 |
25927 |
买入 |
| 09:38:06 |
8.45 |
85 |
26012 |
卖出 |
| 09:38:09 |
8.45 |
101 |
26113 |
卖出 |
| 09:38:12 |
8.45 |
26 |
26139 |
卖出 |
| 09:38:15 |
8.45 |
36 |
26175 |
卖出 |
| 09:38:18 |
8.46 |
82 |
26257 |
买入 |
| 09:38:21 |
8.46 |
1 |
26258 |
买入 |
| 09:38:24 |
8.45 |
6 |
26264 |
卖出 |
| 09:38:27 |
8.45 |
123 |
26387 |
卖出 |
| 09:38:30 |
8.46 |
28 |
26415 |
买入 |
| 09:38:33 |
8.46 |
5 |
26420 |
买入 |
| 09:38:36 |
8.46 |
90 |
26510 |
买入 |
| 09:38:39 |
8.46 |
277 |
26787 |
买入 |
| 09:38:42 |
8.45 |
183 |
26970 |
卖出 |
| 09:38:45 |
8.46 |
6 |
26976 |
买入 |
| 09:38:48 |
8.46 |
2 |
26978 |
买入 |
| 09:38:51 |
8.45 |
154 |
27132 |
卖出 |
| 09:38:54 |
8.46 |
15 |
27147 |
买入 |
| 09:38:57 |
8.45 |
22 |
27169 |
卖出 |
| 09:39:06 |
8.45 |
146 |
27315 |
卖出 |
| 09:39:09 |
8.46 |
41 |
27356 |
买入 |
| 09:39:12 |
8.46 |
43 |
27399 |
买入 |
| 09:39:15 |
8.45 |
30 |
27429 |
卖出 |
| 09:39:18 |
8.45 |
41 |
27470 |
卖出 |
| 09:39:21 |
8.45 |
8 |
27478 |
卖出 |
| 09:39:24 |
8.45 |
174 |
27652 |
卖出 |
| 09:39:27 |
8.46 |
6 |
27658 |
买入 |
| 09:39:30 |
8.46 |
23 |
27681 |
买入 |
| 09:39:33 |
8.45 |
34 |
27715 |
卖出 |
| 09:39:36 |
8.45 |
2 |
27717 |
卖出 |
| 09:39:39 |
8.46 |
6 |
27723 |
买入 |
| 09:39:42 |
8.46 |
1 |
27724 |
买入 |
| 09:39:45 |
8.46 |
447 |
28171 |
买入 |
| 09:39:48 |
8.45 |
10 |
28181 |
卖出 |
| 09:39:51 |
8.45 |
80 |
28261 |
卖出 |
| 09:39:54 |
8.46 |
20 |
28281 |
买入 |
| 09:39:57 |
8.46 |
50 |
28331 |
买入 |
| 09:40:00 |
8.46 |
83 |
28414 |
买入 |
| 09:40:03 |
8.46 |
23 |
28437 |
买入 |
| 09:40:06 |
8.45 |
35 |
28472 |
卖出 |
| 09:40:09 |
8.49 |
1836 |
30308 |
买入 |
| 09:40:12 |
8.49 |
29 |
30337 |
买入 |
| 09:40:15 |
8.49 |
25 |
30362 |
买入 |
| 09:40:18 |
8.49 |
16 |
30378 |
买入 |
| 09:40:21 |
8.49 |
38 |
30416 |
买入 |
| 09:40:24 |
8.48 |
78 |
30494 |
卖出 |
| 09:40:27 |
8.46 |
42 |
30536 |
卖出 |
| 09:40:30 |
8.46 |
22 |
30558 |
买入 |
| 09:40:33 |
8.48 |
124 |
30682 |
买入 |
| 09:40:36 |
8.46 |
201 |
30883 |
卖出 |
| 09:40:39 |
8.45 |
86 |
30969 |
卖出 |
| 09:40:42 |
8.45 |
125 |
31094 |
卖出 |
| 09:40:48 |
8.46 |
1 |
31095 |
卖出 |
| 09:40:54 |
8.46 |
35 |
31130 |
卖出 |
| 09:41:00 |
8.45 |
5 |
31135 |
卖出 |
| 09:41:06 |
8.44 |
151 |
31286 |
卖出 |
| 09:41:09 |
8.44 |
416 |
31702 |
卖出 |
| 09:41:12 |
8.45 |
60 |
31762 |
买入 |
| 09:41:15 |
8.44 |
21 |
31783 |
买入 |
| 09:41:18 |
8.44 |
25 |
31808 |
买入 |
| 09:41:21 |
8.44 |
308 |
32116 |
买入 |
| 09:41:24 |
8.43 |
205 |
32321 |
卖出 |
| 09:41:27 |
8.43 |
93 |
32414 |
卖出 |
| 09:41:30 |
8.43 |
8 |
32422 |
买入 |
| 09:41:33 |
8.43 |
32 |
32454 |
买入 |
| 09:41:36 |
8.43 |
9 |
32463 |
买入 |
| 09:41:39 |
8.43 |
5 |
32468 |
买入 |
| 09:41:42 |
8.42 |
227 |
32695 |
卖出 |
| 09:41:45 |
8.42 |
19 |
32714 |
卖出 |
| 09:41:48 |
8.43 |
12 |
32726 |
买入 |
| 09:41:51 |
8.43 |
4 |
32730 |
买入 |
| 09:41:54 |
8.42 |
75 |
32805 |
卖出 |
| 09:41:57 |
8.42 |
14 |
32819 |
卖出 |
| 09:42:03 |
8.42 |
98 |
32917 |
卖出 |
| 09:42:06 |
8.42 |
22 |
32939 |
卖出 |
| 09:42:09 |
8.41 |
871 |
33810 |
卖出 |
| 09:42:12 |
8.41 |
140 |
33950 |
卖出 |
| 09:42:15 |
8.41 |
160 |
34110 |
卖出 |
| 09:42:18 |
8.41 |
106 |
34216 |
卖出 |
| 09:42:21 |
8.41 |
5 |
34221 |
卖出 |
| 09:42:24 |
8.42 |
2 |
34223 |
买入 |
| 09:42:27 |
8.42 |
23 |
34246 |
买入 |
| 09:42:30 |
8.42 |
37 |
34283 |
买入 |
| 09:42:33 |
8.42 |
15 |
34298 |
卖出 |
| 09:42:36 |
8.42 |
96 |
34394 |
卖出 |
| 09:42:39 |
8.42 |
138 |
34532 |
卖出 |
| 09:42:45 |
8.41 |
6 |
34538 |
卖出 |
| 09:42:48 |
8.41 |
58 |
34596 |
卖出 |
| 09:42:51 |
8.42 |
71 |
34667 |
买入 |
| 09:42:54 |
8.42 |
149 |
34816 |
买入 |
| 09:42:57 |
8.42 |
90 |
34906 |
卖出 |
| 09:43:00 |
8.42 |
24 |
34930 |
卖出 |
| 09:43:03 |
8.41 |
35 |
34965 |
卖出 |
| 09:43:06 |
8.41 |
287 |
35252 |
卖出 |
| 09:43:09 |
8.41 |
181 |
35433 |
卖出 |
| 09:43:12 |
8.41 |
96 |
35529 |
卖出 |
| 09:43:15 |
8.41 |
8 |
35537 |
卖出 |
| 09:43:18 |
8.42 |
3 |
35540 |
买入 |
| 09:43:21 |
8.42 |
75 |
35615 |
买入 |
| 09:43:27 |
8.41 |
7 |
35622 |
卖出 |
| 09:43:30 |
8.42 |
18 |
35640 |
买入 |
| 09:43:33 |
8.42 |
6 |
35646 |
买入 |
| 09:43:36 |
8.42 |
2 |
35648 |
买入 |
| 09:43:39 |
8.42 |
37 |
35685 |
买入 |
| 09:43:42 |
8.41 |
15 |
35700 |
卖出 |
| 09:43:45 |
8.42 |
22 |
35722 |
买入 |
| 09:43:48 |
8.41 |
8 |
35730 |
卖出 |
| 09:43:57 |
8.41 |
1566 |
37296 |
卖出 |
| 09:44:00 |
8.41 |
131 |
37427 |
卖出 |
| 09:44:03 |
8.41 |
26 |
37453 |
买入 |
| 09:44:06 |
8.4 |
293 |
37746 |
卖出 |
| 09:44:09 |
8.41 |
154 |
37900 |
买入 |
| 09:44:12 |
8.4 |
98 |
37998 |
卖出 |
| 09:44:15 |
8.41 |
10 |
38008 |
买入 |
| 09:44:18 |
8.4 |
431 |
38439 |
卖出 |
| 09:44:21 |
8.4 |
599 |
39038 |
卖出 |
| 09:44:24 |
8.4 |
177 |
39215 |
卖出 |
| 09:44:27 |
8.39 |
1254 |
40469 |
卖出 |
| 09:44:30 |
8.4 |
11 |
40480 |
买入 |
| 09:44:33 |
8.39 |
232 |
40712 |
卖出 |
| 09:44:36 |
8.38 |
443 |
41155 |
卖出 |
| 09:44:39 |
8.38 |
236 |
41391 |
买入 |
| 09:44:42 |
8.39 |
1440 |
42831 |
买入 |
| 09:44:45 |
8.39 |
32 |
42863 |
买入 |
| 09:44:48 |
8.38 |
223 |
43086 |
卖出 |
| 09:44:51 |
8.39 |
241 |
43327 |
买入 |
| 09:44:54 |
8.39 |
171 |
43498 |
卖出 |
| 09:44:57 |
8.39 |
315 |
43813 |
卖出 |
| 09:45:00 |
8.4 |
582 |
44395 |
买入 |
| 09:45:03 |
8.41 |
1873 |
46268 |
买入 |
| 09:45:06 |
8.39 |
654 |
46922 |
卖出 |
| 09:45:09 |
8.39 |
91 |
47013 |
卖出 |
| 09:45:12 |
8.38 |
290 |
47303 |
卖出 |