万讯自控[300112]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.9 |
2 |
2 |
集合竞价 |
| 09:17:36 |
10.93 |
6 |
6 |
集合竞价 |
| 09:17:45 |
10.9 |
6 |
6 |
集合竞价 |
| 09:25:03 |
10.9 |
288 |
294 |
卖出 |
| 09:30:03 |
10.9 |
140 |
434 |
卖出 |
| 09:30:06 |
10.91 |
129 |
563 |
买入 |
| 09:30:09 |
10.91 |
23 |
586 |
卖出 |
| 09:30:12 |
10.9 |
175 |
761 |
卖出 |
| 09:30:15 |
10.88 |
88 |
849 |
卖出 |
| 09:30:18 |
10.87 |
81 |
930 |
卖出 |
| 09:30:21 |
10.86 |
23 |
953 |
卖出 |
| 09:30:24 |
10.86 |
14 |
967 |
买入 |
| 09:30:27 |
10.85 |
42 |
1009 |
卖出 |
| 09:30:30 |
10.85 |
50 |
1059 |
买入 |
| 09:30:33 |
10.85 |
24 |
1083 |
买入 |
| 09:30:36 |
10.86 |
112 |
1195 |
买入 |
| 09:30:39 |
10.88 |
5 |
1200 |
买入 |
| 09:30:42 |
10.87 |
113 |
1313 |
卖出 |
| 09:30:45 |
10.87 |
19 |
1332 |
卖出 |
| 09:30:48 |
10.85 |
21 |
1353 |
卖出 |
| 09:30:51 |
10.88 |
102 |
1455 |
买入 |
| 09:30:54 |
10.86 |
19 |
1474 |
卖出 |
| 09:30:57 |
10.85 |
18 |
1492 |
卖出 |
| 09:31:00 |
10.88 |
121 |
1613 |
买入 |
| 09:31:03 |
10.88 |
22 |
1635 |
卖出 |
| 09:31:06 |
10.88 |
10 |
1645 |
卖出 |
| 09:31:09 |
10.88 |
4 |
1649 |
买入 |
| 09:31:12 |
10.88 |
13 |
1662 |
买入 |
| 09:31:15 |
10.87 |
28 |
1690 |
卖出 |
| 09:31:21 |
10.86 |
33 |
1723 |
卖出 |
| 09:31:24 |
10.86 |
4 |
1727 |
卖出 |
| 09:31:27 |
10.86 |
40 |
1767 |
卖出 |
| 09:31:30 |
10.86 |
10 |
1777 |
买入 |
| 09:31:33 |
10.86 |
90 |
1867 |
买入 |
| 09:31:36 |
10.86 |
35 |
1902 |
买入 |
| 09:31:39 |
10.86 |
124 |
2026 |
买入 |
| 09:31:45 |
10.87 |
11 |
2037 |
买入 |
| 09:31:48 |
10.87 |
60 |
2097 |
买入 |
| 09:31:54 |
10.88 |
5 |
2102 |
买入 |
| 09:31:57 |
10.88 |
1 |
2103 |
买入 |
| 09:32:00 |
10.88 |
8 |
2111 |
买入 |
| 09:32:03 |
10.87 |
105 |
2216 |
卖出 |
| 09:32:06 |
10.87 |
39 |
2255 |
买入 |
| 09:32:09 |
10.87 |
92 |
2347 |
买入 |
| 09:32:12 |
10.87 |
20 |
2367 |
卖出 |
| 09:32:15 |
10.88 |
4 |
2371 |
买入 |
| 09:32:18 |
10.88 |
139 |
2510 |
卖出 |
| 09:32:21 |
10.89 |
2 |
2512 |
买入 |
| 09:32:27 |
10.88 |
20 |
2532 |
卖出 |
| 09:32:30 |
10.88 |
46 |
2578 |
卖出 |
| 09:32:42 |
10.87 |
28 |
2606 |
卖出 |
| 09:32:48 |
10.87 |
9 |
2615 |
卖出 |
| 09:32:51 |
10.87 |
61 |
2676 |
卖出 |
| 09:32:54 |
10.87 |
5 |
2681 |
卖出 |
| 09:32:57 |
10.89 |
17 |
2698 |
买入 |
| 09:33:00 |
10.88 |
41 |
2739 |
卖出 |
| 09:33:03 |
10.88 |
3 |
2742 |
买入 |
| 09:33:06 |
10.88 |
7 |
2749 |
卖出 |
| 09:33:09 |
10.87 |
3 |
2752 |
卖出 |
| 09:33:12 |
10.87 |
37 |
2789 |
卖出 |
| 09:33:15 |
10.87 |
324 |
3113 |
卖出 |
| 09:33:18 |
10.87 |
46 |
3159 |
买入 |
| 09:33:21 |
10.87 |
10 |
3169 |
买入 |
| 09:33:24 |
10.86 |
21 |
3190 |
卖出 |
| 09:33:27 |
10.87 |
28 |
3218 |
买入 |
| 09:33:30 |
10.87 |
9 |
3227 |
卖出 |
| 09:33:33 |
10.87 |
30 |
3257 |
买入 |
| 09:33:42 |
10.87 |
13 |
3270 |
买入 |
| 09:33:45 |
10.85 |
314 |
3584 |
卖出 |
| 09:33:48 |
10.85 |
178 |
3762 |
卖出 |
| 09:33:51 |
10.85 |
11 |
3773 |
卖出 |
| 09:33:54 |
10.86 |
33 |
3806 |
买入 |
| 09:33:57 |
10.85 |
15 |
3821 |
卖出 |
| 09:34:00 |
10.85 |
114 |
3935 |
卖出 |
| 09:34:03 |
10.84 |
13 |
3948 |
卖出 |
| 09:34:06 |
10.84 |
34 |
3982 |
卖出 |
| 09:34:09 |
10.84 |
104 |
4086 |
卖出 |
| 09:34:12 |
10.84 |
24 |
4110 |
卖出 |
| 09:34:15 |
10.83 |
60 |
4170 |
卖出 |
| 09:34:18 |
10.84 |
63 |
4233 |
买入 |
| 09:34:21 |
10.84 |
10 |
4243 |
买入 |
| 09:34:24 |
10.82 |
279 |
4522 |
卖出 |
| 09:34:27 |
10.8 |
292 |
4814 |
卖出 |
| 09:34:30 |
10.8 |
16 |
4830 |
卖出 |
| 09:34:33 |
10.82 |
125 |
4955 |
买入 |
| 09:34:36 |
10.8 |
28 |
4983 |
买入 |
| 09:34:39 |
10.8 |
129 |
5112 |
买入 |
| 09:34:42 |
10.82 |
49 |
5161 |
买入 |
| 09:34:45 |
10.8 |
4 |
5165 |
卖出 |
| 09:34:51 |
10.8 |
20 |
5185 |
卖出 |
| 09:34:54 |
10.8 |
190 |
5375 |
卖出 |
| 09:34:57 |
10.82 |
102 |
5477 |
买入 |
| 09:35:00 |
10.8 |
11 |
5488 |
卖出 |
| 09:35:03 |
10.82 |
16 |
5504 |
买入 |
| 09:35:06 |
10.82 |
53 |
5557 |
买入 |
| 09:35:09 |
10.81 |
47 |
5604 |
卖出 |
| 09:35:12 |
10.82 |
111 |
5715 |
买入 |
| 09:35:15 |
10.85 |
202 |
5917 |
买入 |
| 09:35:18 |
10.83 |
15 |
5932 |
卖出 |
| 09:35:27 |
10.84 |
2 |
5934 |
买入 |
| 09:35:30 |
10.84 |
11 |
5945 |
卖出 |
| 09:35:36 |
10.85 |
46 |
5991 |
买入 |
| 09:35:39 |
10.85 |
12 |
6003 |
买入 |
| 09:35:45 |
10.85 |
2 |
6005 |
买入 |
| 09:35:48 |
10.85 |
17 |
6022 |
卖出 |
| 09:35:51 |
10.85 |
2 |
6024 |
卖出 |
| 09:35:57 |
10.85 |
34 |
6058 |
卖出 |
| 09:36:00 |
10.85 |
43 |
6101 |
卖出 |
| 09:36:03 |
10.85 |
22 |
6123 |
买入 |
| 09:36:06 |
10.85 |
1 |
6124 |
买入 |
| 09:36:12 |
10.85 |
24 |
6148 |
买入 |
| 09:36:15 |
10.84 |
40 |
6188 |
卖出 |
| 09:36:18 |
10.84 |
10 |
6198 |
卖出 |
| 09:36:21 |
10.85 |
10 |
6208 |
买入 |
| 09:36:24 |
10.84 |
13 |
6221 |
卖出 |
| 09:36:27 |
10.84 |
20 |
6241 |
卖出 |
| 09:36:33 |
10.84 |
397 |
6638 |
卖出 |
| 09:36:36 |
10.84 |
1 |
6639 |
卖出 |
| 09:36:39 |
10.84 |
13 |
6652 |
买入 |
| 09:36:42 |
10.8 |
24 |
6676 |
卖出 |
| 09:36:48 |
10.81 |
51 |
6727 |
卖出 |
| 09:36:51 |
10.81 |
3 |
6730 |
买入 |
| 09:36:54 |
10.81 |
19 |
6749 |
卖出 |
| 09:36:57 |
10.81 |
53 |
6802 |
卖出 |
| 09:37:00 |
10.81 |
12 |
6814 |
买入 |
| 09:37:03 |
10.83 |
1 |
6815 |
买入 |
| 09:37:06 |
10.83 |
1 |
6816 |
买入 |
| 09:37:09 |
10.82 |
4 |
6820 |
卖出 |
| 09:37:12 |
10.81 |
50 |
6870 |
卖出 |
| 09:37:15 |
10.83 |
2 |
6872 |
买入 |
| 09:37:18 |
10.82 |
10 |
6882 |
卖出 |
| 09:37:21 |
10.83 |
125 |
7007 |
买入 |
| 09:37:24 |
10.82 |
30 |
7037 |
卖出 |
| 09:37:30 |
10.82 |
10 |
7047 |
卖出 |
| 09:37:39 |
10.83 |
5 |
7052 |
卖出 |
| 09:37:42 |
10.83 |
91 |
7143 |
卖出 |
| 09:37:45 |
10.85 |
10 |
7153 |
买入 |
| 09:37:48 |
10.84 |
23 |
7176 |
卖出 |
| 09:38:00 |
10.85 |
5 |
7181 |
买入 |
| 09:38:06 |
10.85 |
2 |
7183 |
买入 |
| 09:38:12 |
10.85 |
18 |
7201 |
买入 |
| 09:38:15 |
10.85 |
20 |
7221 |
买入 |
| 09:38:27 |
10.85 |
11 |
7232 |
买入 |
| 09:38:33 |
10.85 |
20 |
7252 |
买入 |
| 09:38:39 |
10.84 |
70 |
7322 |
卖出 |
| 09:38:42 |
10.85 |
5 |
7327 |
买入 |
| 09:38:45 |
10.85 |
2 |
7329 |
买入 |
| 09:38:48 |
10.84 |
14 |
7343 |
卖出 |
| 09:38:51 |
10.85 |
34 |
7377 |
买入 |
| 09:38:54 |
10.84 |
47 |
7424 |
卖出 |
| 09:38:57 |
10.85 |
16 |
7440 |
买入 |
| 09:39:00 |
10.84 |
6 |
7446 |
卖出 |
| 09:39:03 |
10.84 |
6 |
7452 |
卖出 |
| 09:39:06 |
10.84 |
22 |
7474 |
卖出 |
| 09:39:12 |
10.81 |
1085 |
8559 |
卖出 |
| 09:39:15 |
10.81 |
62 |
8621 |
卖出 |
| 09:39:18 |
10.81 |
66 |
8687 |
卖出 |
| 09:39:21 |
10.81 |
98 |
8785 |
卖出 |
| 09:39:24 |
10.81 |
129 |
8914 |
卖出 |
| 09:39:27 |
10.8 |
144 |
9058 |
卖出 |
| 09:39:30 |
10.81 |
22 |
9080 |
买入 |
| 09:39:33 |
10.8 |
61 |
9141 |
卖出 |
| 09:39:36 |
10.81 |
8 |
9149 |
买入 |
| 09:39:39 |
10.83 |
47 |
9196 |
买入 |
| 09:39:42 |
10.8 |
8 |
9204 |
卖出 |
| 09:39:45 |
10.8 |
44 |
9248 |
卖出 |
| 09:39:48 |
10.8 |
5 |
9253 |
卖出 |
| 09:39:51 |
10.81 |
30 |
9283 |
买入 |
| 09:39:54 |
10.81 |
21 |
9304 |
买入 |
| 09:39:57 |
10.81 |
75 |
9379 |
买入 |
| 09:40:03 |
10.81 |
26 |
9405 |
买入 |
| 09:40:06 |
10.8 |
90 |
9495 |
卖出 |
| 09:40:09 |
10.8 |
31 |
9526 |
卖出 |
| 09:40:12 |
10.81 |
52 |
9578 |
买入 |
| 09:40:15 |
10.8 |
85 |
9663 |
卖出 |
| 09:40:18 |
10.8 |
76 |
9739 |
卖出 |
| 09:40:21 |
10.8 |
31 |
9770 |
买入 |
| 09:40:24 |
10.8 |
4 |
9774 |
买入 |
| 09:40:27 |
10.8 |
43 |
9817 |
卖出 |
| 09:40:30 |
10.8 |
1 |
9818 |
买入 |
| 09:40:33 |
10.8 |
44 |
9862 |
买入 |
| 09:40:36 |
10.8 |
54 |
9916 |
买入 |
| 09:40:39 |
10.79 |
14 |
9930 |
卖出 |
| 09:40:42 |
10.79 |
14 |
9944 |
卖出 |
| 09:40:45 |
10.79 |
10 |
9954 |
卖出 |
| 09:40:48 |
10.79 |
94 |
10048 |
卖出 |
| 09:40:54 |
10.79 |
40 |
10088 |
卖出 |
| 09:40:57 |
10.78 |
47 |
10135 |
卖出 |
| 09:41:00 |
10.78 |
5 |
10140 |
卖出 |
| 09:41:03 |
10.78 |
4 |
10144 |
卖出 |
| 09:41:06 |
10.78 |
6 |
10150 |
卖出 |
| 09:41:09 |
10.78 |
131 |
10281 |
卖出 |
| 09:41:12 |
10.77 |
67 |
10348 |
卖出 |
| 09:41:15 |
10.77 |
13 |
10361 |
卖出 |
| 09:41:18 |
10.77 |
17 |
10378 |
卖出 |
| 09:41:24 |
10.77 |
48 |
10426 |
卖出 |
| 09:41:27 |
10.78 |
20 |
10446 |
买入 |
| 09:41:30 |
10.77 |
1 |
10447 |
卖出 |
| 09:41:33 |
10.76 |
24 |
10471 |
卖出 |
| 09:41:36 |
10.76 |
131 |
10602 |
卖出 |
| 09:41:39 |
10.76 |
29 |
10631 |
卖出 |
| 09:41:42 |
10.75 |
30 |
10661 |
卖出 |
| 09:41:45 |
10.75 |
7 |
10668 |
卖出 |
| 09:41:48 |
10.76 |
36 |
10704 |
买入 |
| 09:41:51 |
10.75 |
31 |
10735 |
卖出 |
| 09:41:54 |
10.75 |
149 |
10884 |
卖出 |
| 09:41:57 |
10.75 |
15 |
10899 |
买入 |
| 09:42:00 |
10.75 |
127 |
11026 |
买入 |
| 09:42:03 |
10.75 |
118 |
11144 |
买入 |
| 09:42:06 |
10.74 |
173 |
11317 |
卖出 |
| 09:42:09 |
10.74 |
28 |
11345 |
买入 |
| 09:42:12 |
10.73 |
77 |
11422 |
卖出 |
| 09:42:15 |
10.73 |
12 |
11434 |
卖出 |
| 09:42:18 |
10.73 |
45 |
11479 |
卖出 |
| 09:42:24 |
10.74 |
25 |
11504 |
买入 |
| 09:42:27 |
10.73 |
168 |
11672 |
卖出 |
| 09:42:30 |
10.74 |
25 |
11697 |
买入 |
| 09:42:33 |
10.73 |
28 |
11725 |
卖出 |
| 09:42:36 |
10.73 |
13 |
11738 |
卖出 |
| 09:42:39 |
10.74 |
11 |
11749 |
买入 |
| 09:42:42 |
10.73 |
6 |
11755 |
卖出 |
| 09:42:45 |
10.73 |
92 |
11847 |
卖出 |
| 09:42:48 |
10.73 |
48 |
11895 |
买入 |
| 09:42:51 |
10.73 |
84 |
11979 |
买入 |
| 09:42:54 |
10.74 |
1 |
11980 |
买入 |
| 09:42:57 |
10.74 |
4 |
11984 |
卖出 |
| 09:43:00 |
10.74 |
14 |
11998 |
卖出 |
| 09:43:03 |
10.74 |
1 |
11999 |
卖出 |
| 09:43:06 |
10.75 |
11 |
12010 |
买入 |
| 09:43:09 |
10.74 |
144 |
12154 |
卖出 |
| 09:43:12 |
10.74 |
30 |
12184 |
卖出 |
| 09:43:15 |
10.74 |
17 |
12201 |
买入 |
| 09:43:18 |
10.74 |
5 |
12206 |
买入 |
| 09:43:21 |
10.73 |
12 |
12218 |
卖出 |
| 09:43:24 |
10.74 |
136 |
12354 |
买入 |
| 09:43:27 |
10.73 |
62 |
12416 |
卖出 |
| 09:43:33 |
10.74 |
13 |
12429 |
卖出 |
| 09:43:39 |
10.74 |
58 |
12487 |
卖出 |
| 09:43:42 |
10.74 |
131 |
12618 |
卖出 |
| 09:43:45 |
10.73 |
130 |
12748 |
卖出 |
| 09:43:48 |
10.73 |
107 |
12855 |
卖出 |
| 09:43:54 |
10.73 |
14 |
12869 |
卖出 |
| 09:43:57 |
10.73 |
29 |
12898 |
卖出 |
| 09:44:00 |
10.73 |
22 |
12920 |
卖出 |
| 09:44:03 |
10.73 |
506 |
13426 |
卖出 |
| 09:44:06 |
10.73 |
22 |
13448 |
卖出 |
| 09:44:09 |
10.73 |
100 |
13548 |
卖出 |
| 09:44:12 |
10.73 |
52 |
13600 |
卖出 |
| 09:44:15 |
10.73 |
276 |
13876 |
卖出 |
| 09:44:18 |
10.72 |
16 |
13892 |
卖出 |
| 09:44:21 |
10.72 |
274 |
14166 |
卖出 |
| 09:44:24 |
10.73 |
63 |
14229 |
买入 |
| 09:44:27 |
10.71 |
5 |
14234 |
卖出 |
| 09:44:30 |
10.71 |
125 |
14359 |
卖出 |
| 09:44:33 |
10.72 |
17 |
14376 |
买入 |
| 09:44:36 |
10.72 |
104 |
14480 |
卖出 |
| 09:44:39 |
10.71 |
32 |
14512 |
卖出 |
| 09:44:42 |
10.7 |
105 |
14617 |
卖出 |
| 09:44:45 |
10.71 |
7 |
14624 |
买入 |
| 09:44:48 |
10.72 |
11 |
14635 |
买入 |
| 09:44:51 |
10.72 |
22 |
14657 |
卖出 |
| 09:44:54 |
10.72 |
13 |
14670 |
卖出 |
| 09:44:57 |
10.72 |
19 |
14689 |
卖出 |
| 09:45:03 |
10.71 |
22 |
14711 |
卖出 |
| 09:45:06 |
10.71 |
109 |
14820 |
卖出 |
| 09:45:09 |
10.72 |
46 |
14866 |
买入 |
| 09:45:15 |
10.71 |
51 |
14917 |
卖出 |
| 09:45:18 |
10.71 |
6 |
14923 |
买入 |
| 09:45:21 |
10.71 |
26 |
14949 |
买入 |
| 09:45:24 |
10.71 |
26 |
14975 |
买入 |
| 09:45:27 |
10.72 |
16 |
14991 |
买入 |
| 09:45:36 |
10.72 |
12 |
15003 |
买入 |
| 09:45:42 |
10.71 |
33 |
15036 |
卖出 |
| 09:45:48 |
10.72 |
9 |
15045 |
买入 |
| 09:45:54 |
10.71 |
12 |
15057 |
卖出 |
| 09:46:00 |
10.72 |
14 |
15071 |
买入 |
| 09:46:06 |
10.71 |
175 |
15246 |
卖出 |
| 09:46:15 |
10.73 |
4 |
15250 |
买入 |
| 09:46:18 |
10.73 |
17 |
15267 |
买入 |
| 09:46:21 |
10.72 |
20 |
15287 |
卖出 |
| 09:46:24 |
10.73 |
45 |
15332 |
买入 |
| 09:46:27 |
10.72 |
20 |
15352 |
卖出 |
| 09:46:30 |
10.75 |
193 |
15545 |
买入 |
| 09:46:33 |
10.73 |
10 |
15555 |
卖出 |
| 09:46:39 |
10.73 |
9 |
15564 |
卖出 |
| 09:46:45 |
10.75 |
6 |
15570 |
买入 |
| 09:47:00 |
10.74 |
17 |
15587 |
卖出 |
| 09:47:03 |
10.75 |
19 |
15606 |
买入 |
| 09:47:06 |
10.74 |
10 |
15616 |
卖出 |
| 09:47:09 |
10.73 |
10 |
15626 |
卖出 |
| 09:47:18 |
10.74 |
706 |
16332 |
卖出 |
| 09:47:21 |
10.73 |
22 |
16354 |
卖出 |
| 09:47:24 |
10.75 |
3 |
16357 |
卖出 |
| 09:47:27 |
10.75 |
1 |
16358 |
卖出 |
| 09:47:33 |
10.77 |
30 |
16388 |
买入 |
| 09:47:36 |
10.77 |
60 |
16448 |
卖出 |
| 09:47:39 |
10.77 |
4 |
16452 |
卖出 |
| 09:47:42 |
10.77 |
2 |
16454 |
卖出 |
| 09:47:45 |
10.77 |
1 |
16455 |
卖出 |
| 09:47:48 |
10.77 |
3 |
16458 |
卖出 |