万里石[002785]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:36 |
25.7 |
1 |
1 |
集合竞价 |
| 09:18:45 |
25.25 |
0 |
0 |
集合竞价 |
| 09:19:48 |
25.25 |
1 |
1 |
集合竞价 |
| 09:19:57 |
25.25 |
0 |
0 |
集合竞价 |
| 09:20:27 |
24.94 |
90 |
90 |
集合竞价 |
| 09:24:30 |
24.95 |
110 |
110 |
集合竞价 |
| 09:24:57 |
25.08 |
120 |
120 |
集合竞价 |
| 09:25:00 |
25.24 |
131 |
251 |
买入 |
| 09:30:03 |
25.08 |
203 |
454 |
卖出 |
| 09:30:06 |
25.18 |
160 |
614 |
买入 |
| 09:30:09 |
25.19 |
7 |
621 |
买入 |
| 09:30:12 |
25.24 |
7 |
628 |
买入 |
| 09:30:15 |
25.37 |
29 |
657 |
买入 |
| 09:30:18 |
25.38 |
52 |
709 |
买入 |
| 09:30:21 |
25.39 |
3 |
712 |
买入 |
| 09:30:24 |
25.3 |
7 |
719 |
卖出 |
| 09:30:27 |
25.38 |
1 |
720 |
买入 |
| 09:30:30 |
25.38 |
4 |
724 |
买入 |
| 09:30:33 |
25.39 |
18 |
742 |
买入 |
| 09:30:36 |
25.38 |
15 |
757 |
卖出 |
| 09:30:39 |
25.38 |
2 |
759 |
卖出 |
| 09:30:42 |
25.33 |
4 |
763 |
卖出 |
| 09:30:45 |
25.35 |
7 |
770 |
买入 |
| 09:30:48 |
25.33 |
3 |
773 |
卖出 |
| 09:30:51 |
25.33 |
6 |
779 |
卖出 |
| 09:30:54 |
25.26 |
1 |
780 |
卖出 |
| 09:30:57 |
25.26 |
1 |
781 |
卖出 |
| 09:31:00 |
25.26 |
13 |
794 |
卖出 |
| 09:31:03 |
25.26 |
37 |
831 |
买入 |
| 09:31:06 |
25.28 |
6 |
837 |
买入 |
| 09:31:09 |
25.24 |
26 |
863 |
卖出 |
| 09:31:15 |
25.27 |
8 |
871 |
买入 |
| 09:31:18 |
25.27 |
1 |
872 |
买入 |
| 09:31:21 |
25.3 |
26 |
898 |
买入 |
| 09:31:24 |
25.3 |
50 |
948 |
买入 |
| 09:31:27 |
25.3 |
9 |
957 |
买入 |
| 09:31:30 |
25.3 |
112 |
1069 |
买入 |
| 09:31:33 |
25.3 |
2 |
1071 |
买入 |
| 09:31:36 |
25.3 |
10 |
1081 |
买入 |
| 09:31:42 |
25.25 |
15 |
1096 |
卖出 |
| 09:31:45 |
25.3 |
1 |
1097 |
买入 |
| 09:31:48 |
25.31 |
2 |
1099 |
买入 |
| 09:31:51 |
25.31 |
2 |
1101 |
买入 |
| 09:31:54 |
25.31 |
7 |
1108 |
买入 |
| 09:31:57 |
25.31 |
2 |
1110 |
买入 |
| 09:32:00 |
25.32 |
4 |
1114 |
买入 |
| 09:32:03 |
25.32 |
4 |
1118 |
买入 |
| 09:32:06 |
25.31 |
6 |
1124 |
买入 |
| 09:32:09 |
25.33 |
61 |
1185 |
买入 |
| 09:32:12 |
25.31 |
3 |
1188 |
卖出 |
| 09:32:15 |
25.33 |
33 |
1221 |
买入 |
| 09:32:21 |
25.33 |
15 |
1236 |
买入 |
| 09:32:30 |
25.33 |
10 |
1246 |
买入 |
| 09:32:33 |
25.33 |
15 |
1261 |
买入 |
| 09:32:39 |
25.32 |
11 |
1272 |
卖出 |
| 09:32:45 |
25.34 |
3 |
1275 |
买入 |
| 09:32:48 |
25.33 |
6 |
1281 |
卖出 |
| 09:32:54 |
25.39 |
3 |
1284 |
买入 |
| 09:33:00 |
25.39 |
2 |
1286 |
买入 |
| 09:33:03 |
25.37 |
2 |
1288 |
卖出 |
| 09:33:06 |
25.37 |
10 |
1298 |
买入 |
| 09:33:09 |
25.35 |
2 |
1300 |
卖出 |
| 09:33:12 |
25.33 |
10 |
1310 |
卖出 |
| 09:33:15 |
25.36 |
34 |
1344 |
买入 |
| 09:33:18 |
25.36 |
2 |
1346 |
买入 |
| 09:33:21 |
25.36 |
10 |
1356 |
买入 |
| 09:33:24 |
25.36 |
1 |
1357 |
买入 |
| 09:33:30 |
25.36 |
20 |
1377 |
买入 |
| 09:33:33 |
25.32 |
11 |
1388 |
卖出 |
| 09:33:36 |
25.36 |
3 |
1391 |
买入 |
| 09:33:39 |
25.29 |
21 |
1412 |
卖出 |
| 09:33:42 |
25.25 |
3 |
1415 |
卖出 |
| 09:33:48 |
25.31 |
17 |
1432 |
买入 |
| 09:33:57 |
25.3 |
10 |
1442 |
买入 |
| 09:34:03 |
25.29 |
2 |
1444 |
卖出 |
| 09:34:09 |
25.27 |
2 |
1446 |
卖出 |
| 09:34:15 |
25.28 |
10 |
1456 |
买入 |
| 09:34:18 |
25.21 |
40 |
1496 |
卖出 |
| 09:34:21 |
25.21 |
7 |
1503 |
买入 |
| 09:34:27 |
25.21 |
16 |
1519 |
买入 |
| 09:34:33 |
25.19 |
125 |
1644 |
卖出 |
| 09:34:36 |
25.19 |
23 |
1667 |
买入 |
| 09:34:42 |
25.19 |
10 |
1677 |
买入 |
| 09:34:48 |
25.15 |
20 |
1697 |
卖出 |
| 09:34:51 |
25.15 |
10 |
1707 |
买入 |
| 09:34:54 |
25.15 |
10 |
1717 |
买入 |
| 09:34:57 |
25.15 |
11 |
1728 |
买入 |
| 09:35:00 |
25.12 |
2 |
1730 |
卖出 |
| 09:35:03 |
25.12 |
58 |
1788 |
卖出 |
| 09:35:06 |
25.1 |
5 |
1793 |
卖出 |
| 09:35:09 |
25.09 |
15 |
1808 |
卖出 |
| 09:35:15 |
25.09 |
10 |
1818 |
卖出 |
| 09:35:18 |
25.09 |
51 |
1869 |
买入 |
| 09:35:21 |
25.09 |
4 |
1873 |
买入 |
| 09:35:27 |
25.09 |
2 |
1875 |
买入 |
| 09:35:30 |
25.12 |
15 |
1890 |
买入 |
| 09:35:33 |
25.12 |
25 |
1915 |
买入 |
| 09:35:36 |
25.15 |
6 |
1921 |
买入 |
| 09:35:39 |
25.16 |
32 |
1953 |
买入 |
| 09:35:42 |
25.15 |
1 |
1954 |
卖出 |
| 09:35:45 |
25.17 |
2 |
1956 |
买入 |
| 09:35:51 |
25.17 |
2 |
1958 |
买入 |
| 09:35:57 |
25.19 |
20 |
1978 |
买入 |
| 09:36:00 |
25.15 |
14 |
1992 |
卖出 |
| 09:36:03 |
25.15 |
38 |
2030 |
买入 |
| 09:36:06 |
25.15 |
246 |
2276 |
买入 |
| 09:36:09 |
25.15 |
1171 |
3447 |
买入 |
| 09:36:12 |
25.15 |
44 |
3491 |
买入 |
| 09:36:15 |
25.21 |
656 |
4147 |
买入 |
| 09:36:18 |
25.21 |
11 |
4158 |
卖出 |
| 09:36:21 |
25.29 |
1 |
4159 |
买入 |
| 09:36:39 |
25.28 |
10 |
4169 |
买入 |
| 09:36:48 |
25.21 |
1 |
4170 |
卖出 |
| 09:36:51 |
25.28 |
20 |
4190 |
买入 |
| 09:36:57 |
25.28 |
5 |
4195 |
买入 |
| 09:37:03 |
25.28 |
4 |
4199 |
买入 |
| 09:37:12 |
25.27 |
1 |
4200 |
买入 |
| 09:37:15 |
25.29 |
43 |
4243 |
买入 |
| 09:37:18 |
25.3 |
4 |
4247 |
买入 |
| 09:37:21 |
25.3 |
6 |
4253 |
买入 |
| 09:37:27 |
25.32 |
1 |
4254 |
买入 |
| 09:37:30 |
25.33 |
1 |
4255 |
买入 |
| 09:37:33 |
25.3 |
3 |
4258 |
卖出 |
| 09:37:36 |
25.3 |
10 |
4268 |
卖出 |
| 09:37:39 |
25.34 |
7 |
4275 |
买入 |
| 09:37:42 |
25.28 |
3 |
4278 |
卖出 |
| 09:37:45 |
25.28 |
10 |
4288 |
卖出 |
| 09:37:51 |
25.27 |
5 |
4293 |
卖出 |
| 09:37:54 |
25.28 |
15 |
4308 |
买入 |
| 09:37:57 |
25.28 |
2 |
4310 |
卖出 |
| 09:38:00 |
25.28 |
33 |
4343 |
卖出 |
| 09:38:03 |
25.28 |
6 |
4349 |
买入 |
| 09:38:06 |
25.28 |
10 |
4359 |
买入 |
| 09:38:21 |
25.28 |
10 |
4369 |
买入 |
| 09:38:33 |
25.29 |
6 |
4375 |
买入 |
| 09:38:39 |
25.29 |
24 |
4399 |
买入 |
| 09:38:42 |
25.37 |
171 |
4570 |
买入 |
| 09:38:45 |
25.37 |
49 |
4619 |
买入 |
| 09:38:48 |
25.37 |
2 |
4621 |
买入 |
| 09:38:51 |
25.37 |
20 |
4641 |
买入 |
| 09:38:54 |
25.37 |
2 |
4643 |
买入 |
| 09:38:57 |
25.37 |
5 |
4648 |
买入 |
| 09:39:03 |
25.37 |
2 |
4650 |
买入 |
| 09:39:06 |
25.37 |
3 |
4653 |
卖出 |
| 09:39:09 |
25.38 |
29 |
4682 |
买入 |
| 09:39:12 |
25.4 |
38 |
4720 |
买入 |
| 09:39:15 |
25.45 |
14 |
4734 |
买入 |
| 09:39:18 |
25.44 |
6 |
4740 |
卖出 |
| 09:39:21 |
25.4 |
68 |
4808 |
卖出 |
| 09:39:27 |
25.45 |
47 |
4855 |
买入 |
| 09:39:30 |
25.45 |
113 |
4968 |
卖出 |
| 09:39:33 |
25.45 |
43 |
5011 |
卖出 |
| 09:39:36 |
25.45 |
127 |
5138 |
卖出 |
| 09:39:39 |
25.47 |
171 |
5309 |
买入 |
| 09:39:45 |
25.46 |
11 |
5320 |
卖出 |
| 09:39:48 |
25.45 |
22 |
5342 |
卖出 |
| 09:39:51 |
25.41 |
57 |
5399 |
卖出 |
| 09:39:54 |
25.41 |
11 |
5410 |
卖出 |
| 09:39:57 |
25.45 |
11 |
5421 |
买入 |
| 09:40:03 |
25.41 |
10 |
5431 |
卖出 |
| 09:40:06 |
25.41 |
3 |
5434 |
卖出 |
| 09:40:09 |
25.38 |
3 |
5437 |
卖出 |
| 09:40:15 |
25.36 |
1 |
5438 |
卖出 |
| 09:40:18 |
25.41 |
23 |
5461 |
买入 |
| 09:40:21 |
25.4 |
1 |
5462 |
买入 |
| 09:40:27 |
25.37 |
32 |
5494 |
卖出 |
| 09:40:30 |
25.38 |
4 |
5498 |
买入 |
| 09:40:33 |
25.37 |
2 |
5500 |
卖出 |
| 09:40:36 |
25.28 |
31 |
5531 |
卖出 |
| 09:40:39 |
25.38 |
27 |
5558 |
买入 |
| 09:40:45 |
25.33 |
7 |
5565 |
卖出 |
| 09:40:48 |
25.33 |
4 |
5569 |
卖出 |
| 09:40:51 |
25.35 |
30 |
5599 |
买入 |
| 09:41:00 |
25.36 |
120 |
5719 |
买入 |
| 09:41:09 |
25.36 |
1 |
5720 |
买入 |
| 09:41:12 |
25.44 |
1252 |
6972 |
买入 |
| 09:41:15 |
25.45 |
83 |
7055 |
买入 |
| 09:41:18 |
25.35 |
90 |
7145 |
卖出 |
| 09:41:21 |
25.45 |
44 |
7189 |
买入 |
| 09:41:30 |
25.39 |
2 |
7191 |
买入 |
| 09:41:33 |
25.39 |
5 |
7196 |
买入 |
| 09:41:36 |
25.39 |
3 |
7199 |
买入 |
| 09:41:42 |
25.39 |
42 |
7241 |
买入 |
| 09:41:48 |
25.39 |
33 |
7274 |
买入 |
| 09:41:51 |
25.36 |
5 |
7279 |
卖出 |
| 09:41:54 |
25.36 |
19 |
7298 |
买入 |
| 09:41:57 |
25.39 |
2 |
7300 |
卖出 |
| 09:42:00 |
25.39 |
2 |
7302 |
卖出 |
| 09:42:03 |
25.35 |
18 |
7320 |
卖出 |
| 09:42:06 |
25.33 |
1 |
7321 |
卖出 |
| 09:42:09 |
25.33 |
12 |
7333 |
买入 |
| 09:42:12 |
25.31 |
326 |
7659 |
卖出 |
| 09:42:15 |
25.32 |
6 |
7665 |
买入 |
| 09:42:21 |
25.36 |
2 |
7667 |
买入 |
| 09:42:30 |
25.36 |
49 |
7716 |
买入 |
| 09:42:33 |
25.36 |
50 |
7766 |
卖出 |
| 09:42:36 |
25.36 |
9 |
7775 |
卖出 |
| 09:42:42 |
25.36 |
1 |
7776 |
买入 |
| 09:42:45 |
25.33 |
13 |
7789 |
卖出 |
| 09:42:48 |
25.36 |
4 |
7793 |
买入 |
| 09:42:54 |
25.37 |
2 |
7795 |
买入 |
| 09:43:00 |
25.13 |
102 |
7897 |
卖出 |
| 09:43:06 |
25.37 |
26 |
7923 |
买入 |
| 09:43:09 |
25.35 |
1 |
7924 |
买入 |
| 09:43:15 |
25.35 |
12 |
7936 |
买入 |
| 09:43:18 |
25.37 |
3 |
7939 |
买入 |
| 09:43:21 |
25.37 |
1 |
7940 |
买入 |
| 09:43:27 |
25.37 |
6 |
7946 |
买入 |
| 09:43:30 |
25.37 |
7 |
7953 |
买入 |
| 09:43:33 |
25.37 |
16 |
7969 |
买入 |
| 09:43:36 |
25.36 |
1 |
7970 |
卖出 |
| 09:43:39 |
25.37 |
5 |
7975 |
买入 |
| 09:43:45 |
25.36 |
112 |
8087 |
卖出 |
| 09:43:54 |
25.36 |
10 |
8097 |
卖出 |
| 09:44:06 |
25.36 |
10 |
8107 |
买入 |
| 09:44:12 |
25.2 |
33 |
8140 |
卖出 |
| 09:44:18 |
25.36 |
30 |
8170 |
买入 |
| 09:44:21 |
25.34 |
3 |
8173 |
卖出 |
| 09:44:33 |
25.36 |
101 |
8274 |
买入 |
| 09:44:39 |
25.36 |
6 |
8280 |
买入 |
| 09:44:42 |
25.36 |
21 |
8301 |
买入 |
| 09:44:45 |
25.33 |
100 |
8401 |
卖出 |
| 09:44:51 |
25.33 |
1 |
8402 |
卖出 |
| 09:45:09 |
25.29 |
4 |
8406 |
卖出 |
| 09:45:12 |
25.35 |
22 |
8428 |
买入 |
| 09:45:15 |
25.35 |
8 |
8436 |
买入 |
| 09:45:18 |
25.36 |
9 |
8445 |
买入 |
| 09:45:21 |
25.29 |
39 |
8484 |
卖出 |
| 09:45:27 |
25.36 |
105 |
8589 |
买入 |
| 09:45:30 |
25.37 |
11 |
8600 |
买入 |
| 09:45:33 |
25.37 |
7 |
8607 |
买入 |
| 09:45:36 |
25.37 |
8 |
8615 |
买入 |
| 09:45:39 |
25.37 |
4 |
8619 |
买入 |
| 09:45:42 |
25.36 |
68 |
8687 |
卖出 |
| 09:45:45 |
25.36 |
2 |
8689 |
买入 |
| 09:45:48 |
25.36 |
2 |
8691 |
买入 |
| 09:45:54 |
25.36 |
4 |
8695 |
买入 |
| 09:46:03 |
25.36 |
10 |
8705 |
买入 |
| 09:46:06 |
25.35 |
6 |
8711 |
卖出 |
| 09:46:09 |
25.36 |
11 |
8722 |
买入 |
| 09:46:15 |
25.36 |
15 |
8737 |
买入 |
| 09:46:18 |
25.35 |
15 |
8752 |
卖出 |
| 09:46:21 |
25.35 |
8 |
8760 |
卖出 |
| 09:46:24 |
25.36 |
2 |
8762 |
买入 |
| 09:46:27 |
25.35 |
1 |
8763 |
卖出 |
| 09:46:30 |
25.35 |
3 |
8766 |
卖出 |
| 09:46:33 |
25.36 |
1 |
8767 |
买入 |
| 09:46:39 |
25.36 |
2 |
8769 |
买入 |
| 09:46:42 |
25.36 |
6 |
8775 |
买入 |
| 09:46:45 |
25.35 |
86 |
8861 |
卖出 |
| 09:46:48 |
25.35 |
10 |
8871 |
买入 |
| 09:46:51 |
25.35 |
3 |
8874 |
买入 |
| 09:47:12 |
25.35 |
54 |
8928 |
买入 |
| 09:47:15 |
25.36 |
15 |
8943 |
买入 |
| 09:47:18 |
25.36 |
2 |
8945 |
买入 |
| 09:47:21 |
25.35 |
96 |
9041 |
卖出 |
| 09:47:24 |
25.35 |
3 |
9044 |
买入 |
| 09:47:33 |
25.34 |
10 |
9054 |
卖出 |
| 09:47:57 |
25.34 |
2 |
9056 |
卖出 |
| 09:48:00 |
25.35 |
2 |
9058 |
买入 |
| 09:48:03 |
25.35 |
1 |
9059 |
买入 |
| 09:48:06 |
25.35 |
5 |
9064 |
买入 |
| 09:48:09 |
25.35 |
6 |
9070 |
买入 |
| 09:48:12 |
25.36 |
2 |
9072 |
买入 |
| 09:48:30 |
25.36 |
2 |
9074 |
买入 |
| 09:48:45 |
25.36 |
54 |
9128 |
买入 |
| 09:48:51 |
25.37 |
36 |
9164 |
买入 |
| 09:48:54 |
25.37 |
26 |
9190 |
买入 |
| 09:48:57 |
25.37 |
2 |
9192 |
买入 |
| 09:49:00 |
25.37 |
49 |
9241 |
买入 |
| 09:49:03 |
25.36 |
2 |
9243 |
卖出 |
| 09:49:15 |
25.37 |
21 |
9264 |
买入 |
| 09:49:18 |
25.37 |
2 |
9266 |
买入 |
| 09:49:21 |
25.37 |
1 |
9267 |
买入 |
| 09:49:24 |
25.37 |
8 |
9275 |
买入 |
| 09:49:27 |
25.37 |
1 |
9276 |
买入 |
| 09:49:30 |
25.37 |
1 |
9277 |
买入 |
| 09:49:36 |
25.37 |
5 |
9282 |
买入 |
| 09:49:45 |
25.37 |
2 |
9284 |
买入 |
| 09:49:48 |
25.37 |
3 |
9287 |
买入 |
| 09:49:54 |
25.38 |
2 |
9289 |
买入 |
| 09:50:00 |
25.38 |
5 |
9294 |
买入 |
| 09:50:03 |
25.37 |
31 |
9325 |
卖出 |
| 09:50:09 |
25.35 |
105 |
9430 |
卖出 |
| 09:50:12 |
25.35 |
1 |
9431 |
买入 |
| 09:50:15 |
25.35 |
3 |
9434 |
买入 |
| 09:50:21 |
25.35 |
3 |
9437 |
卖出 |
| 09:50:24 |
25.34 |
10 |
9447 |
卖出 |
| 09:50:30 |
25.38 |
4 |
9451 |
买入 |
| 09:50:33 |
25.38 |
2 |
9453 |
买入 |
| 09:50:36 |
25.38 |
1 |
9454 |
买入 |
| 09:50:45 |
25.38 |
2 |
9456 |
买入 |
| 09:50:48 |
25.38 |
3 |
9459 |
买入 |
| 09:50:51 |
25.39 |
27 |
9486 |
买入 |
| 09:51:03 |
25.43 |
4 |
9490 |
买入 |
| 09:51:06 |
25.43 |
3 |
9493 |
买入 |
| 09:51:09 |
25.41 |
2 |
9495 |
卖出 |
| 09:51:12 |
25.43 |
6 |
9501 |
买入 |
| 09:51:15 |
25.44 |
2 |
9503 |
买入 |
| 09:51:18 |
25.44 |
1 |
9504 |
买入 |