昆仑万维[300418]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.3 |
9 |
9 |
集合竞价 |
| 09:15:12 |
18.27 |
69 |
69 |
集合竞价 |
| 09:18:03 |
18.26 |
161 |
161 |
集合竞价 |
| 09:18:48 |
18.27 |
208 |
208 |
集合竞价 |
| 09:23:30 |
18.25 |
698 |
698 |
集合竞价 |
| 09:23:57 |
18.24 |
778 |
778 |
集合竞价 |
| 09:24:06 |
18.23 |
784 |
784 |
集合竞价 |
| 09:24:15 |
18.21 |
945 |
945 |
集合竞价 |
| 09:24:33 |
18.19 |
1358 |
1358 |
集合竞价 |
| 09:24:51 |
18.18 |
1508 |
1508 |
集合竞价 |
| 09:25:00 |
18.15 |
1752 |
1752 |
集合竞价 |
| 09:25:03 |
18.13 |
1919 |
3671 |
卖出 |
| 09:30:03 |
18.1 |
1498 |
5169 |
卖出 |
| 09:30:06 |
18.09 |
702 |
5871 |
卖出 |
| 09:30:09 |
18.09 |
674 |
6545 |
买入 |
| 09:30:12 |
18.09 |
191 |
6736 |
卖出 |
| 09:30:15 |
18.11 |
341 |
7077 |
买入 |
| 09:30:18 |
18.12 |
342 |
7419 |
买入 |
| 09:30:21 |
18.14 |
2294 |
9713 |
买入 |
| 09:30:24 |
18.16 |
643 |
10356 |
买入 |
| 09:30:27 |
18.16 |
621 |
10977 |
买入 |
| 09:30:30 |
18.18 |
372 |
11349 |
买入 |
| 09:30:33 |
18.18 |
203 |
11552 |
买入 |
| 09:30:36 |
18.19 |
185 |
11737 |
买入 |
| 09:30:39 |
18.19 |
139 |
11876 |
卖出 |
| 09:30:42 |
18.19 |
70 |
11946 |
买入 |
| 09:30:45 |
18.2 |
743 |
12689 |
买入 |
| 09:30:48 |
18.23 |
182 |
12871 |
买入 |
| 09:30:51 |
18.24 |
112 |
12983 |
买入 |
| 09:30:54 |
18.24 |
31 |
13014 |
买入 |
| 09:30:57 |
18.22 |
239 |
13253 |
卖出 |
| 09:31:00 |
18.19 |
126 |
13379 |
卖出 |
| 09:31:03 |
18.21 |
166 |
13545 |
买入 |
| 09:31:06 |
18.21 |
257 |
13802 |
买入 |
| 09:31:09 |
18.23 |
67 |
13869 |
买入 |
| 09:31:12 |
18.23 |
77 |
13946 |
买入 |
| 09:31:15 |
18.23 |
363 |
14309 |
卖出 |
| 09:31:18 |
18.23 |
39 |
14348 |
买入 |
| 09:31:21 |
18.23 |
90 |
14438 |
买入 |
| 09:31:24 |
18.23 |
333 |
14771 |
买入 |
| 09:31:27 |
18.24 |
48 |
14819 |
买入 |
| 09:31:30 |
18.23 |
105 |
14924 |
卖出 |
| 09:31:33 |
18.24 |
194 |
15118 |
买入 |
| 09:31:36 |
18.24 |
327 |
15445 |
买入 |
| 09:31:39 |
18.24 |
622 |
16067 |
卖出 |
| 09:31:42 |
18.25 |
254 |
16321 |
买入 |
| 09:31:45 |
18.25 |
368 |
16689 |
买入 |
| 09:31:48 |
18.28 |
123 |
16812 |
买入 |
| 09:31:51 |
18.26 |
150 |
16962 |
卖出 |
| 09:31:54 |
18.28 |
244 |
17206 |
买入 |
| 09:31:57 |
18.29 |
42 |
17248 |
买入 |
| 09:32:00 |
18.3 |
75 |
17323 |
买入 |
| 09:32:03 |
18.32 |
20 |
17343 |
买入 |
| 09:32:06 |
18.31 |
39 |
17382 |
卖出 |
| 09:32:09 |
18.32 |
109 |
17491 |
买入 |
| 09:32:12 |
18.33 |
18 |
17509 |
买入 |
| 09:32:15 |
18.31 |
487 |
17996 |
卖出 |
| 09:32:18 |
18.31 |
87 |
18083 |
卖出 |
| 09:32:21 |
18.31 |
163 |
18246 |
买入 |
| 09:32:24 |
18.3 |
261 |
18507 |
卖出 |
| 09:32:27 |
18.3 |
51 |
18558 |
卖出 |
| 09:32:30 |
18.29 |
62 |
18620 |
卖出 |
| 09:32:33 |
18.3 |
60 |
18680 |
买入 |
| 09:32:36 |
18.28 |
31 |
18711 |
卖出 |
| 09:32:39 |
18.28 |
223 |
18934 |
买入 |
| 09:32:42 |
18.28 |
59 |
18993 |
买入 |
| 09:32:45 |
18.29 |
579 |
19572 |
买入 |
| 09:32:48 |
18.27 |
78 |
19650 |
卖出 |
| 09:32:51 |
18.27 |
148 |
19798 |
买入 |
| 09:32:54 |
18.27 |
171 |
19969 |
买入 |
| 09:32:57 |
18.27 |
46 |
20015 |
买入 |
| 09:33:00 |
18.28 |
40 |
20055 |
买入 |
| 09:33:03 |
18.27 |
131 |
20186 |
卖出 |
| 09:33:06 |
18.27 |
96 |
20282 |
卖出 |
| 09:33:09 |
18.29 |
298 |
20580 |
买入 |
| 09:33:12 |
18.29 |
176 |
20756 |
买入 |
| 09:33:15 |
18.29 |
68 |
20824 |
卖出 |
| 09:33:18 |
18.26 |
244 |
21068 |
卖出 |
| 09:33:21 |
18.26 |
127 |
21195 |
买入 |
| 09:33:24 |
18.26 |
55 |
21250 |
买入 |
| 09:33:27 |
18.27 |
29 |
21279 |
买入 |
| 09:33:30 |
18.26 |
22 |
21301 |
卖出 |
| 09:33:33 |
18.26 |
72 |
21373 |
买入 |
| 09:33:36 |
18.26 |
4 |
21377 |
买入 |
| 09:33:39 |
18.25 |
83 |
21460 |
卖出 |
| 09:33:42 |
18.25 |
37 |
21497 |
卖出 |
| 09:33:45 |
18.26 |
73 |
21570 |
买入 |
| 09:33:48 |
18.27 |
61 |
21631 |
买入 |
| 09:33:51 |
18.25 |
17 |
21648 |
卖出 |
| 09:33:54 |
18.28 |
124 |
21772 |
买入 |
| 09:33:57 |
18.29 |
91 |
21863 |
买入 |
| 09:34:00 |
18.26 |
6 |
21869 |
卖出 |
| 09:34:03 |
18.29 |
122 |
21991 |
买入 |
| 09:34:06 |
18.29 |
85 |
22076 |
买入 |
| 09:34:09 |
18.26 |
310 |
22386 |
卖出 |
| 09:34:12 |
18.28 |
1670 |
24056 |
买入 |
| 09:34:15 |
18.28 |
44 |
24100 |
买入 |
| 09:34:18 |
18.28 |
21 |
24121 |
买入 |
| 09:34:21 |
18.28 |
118 |
24239 |
买入 |
| 09:34:24 |
18.28 |
90 |
24329 |
买入 |
| 09:34:27 |
18.3 |
28 |
24357 |
买入 |
| 09:34:30 |
18.29 |
42 |
24399 |
卖出 |
| 09:34:33 |
18.29 |
3 |
24402 |
卖出 |
| 09:34:36 |
18.29 |
18 |
24420 |
卖出 |
| 09:34:42 |
18.29 |
110 |
24530 |
卖出 |
| 09:34:45 |
18.29 |
141 |
24671 |
买入 |
| 09:34:48 |
18.3 |
41 |
24712 |
买入 |
| 09:34:51 |
18.27 |
220 |
24932 |
卖出 |
| 09:34:54 |
18.29 |
24 |
24956 |
买入 |
| 09:34:57 |
18.3 |
59 |
25015 |
买入 |
| 09:35:00 |
18.29 |
1 |
25016 |
卖出 |
| 09:35:03 |
18.28 |
172 |
25188 |
卖出 |
| 09:35:06 |
18.26 |
83 |
25271 |
卖出 |
| 09:35:09 |
18.25 |
45 |
25316 |
卖出 |
| 09:35:12 |
18.25 |
114 |
25430 |
卖出 |
| 09:35:15 |
18.25 |
22 |
25452 |
卖出 |
| 09:35:18 |
18.25 |
153 |
25605 |
卖出 |
| 09:35:21 |
18.25 |
103 |
25708 |
卖出 |
| 09:35:24 |
18.22 |
321 |
26029 |
卖出 |
| 09:35:27 |
18.22 |
89 |
26118 |
买入 |
| 09:35:30 |
18.22 |
16 |
26134 |
买入 |
| 09:35:33 |
18.22 |
253 |
26387 |
买入 |
| 09:35:36 |
18.22 |
120 |
26507 |
买入 |
| 09:35:39 |
18.21 |
197 |
26704 |
卖出 |
| 09:35:42 |
18.21 |
568 |
27272 |
卖出 |
| 09:35:45 |
18.21 |
136 |
27408 |
买入 |
| 09:35:48 |
18.23 |
26 |
27434 |
买入 |
| 09:35:51 |
18.23 |
85 |
27519 |
买入 |
| 09:35:54 |
18.23 |
4 |
27523 |
买入 |
| 09:35:57 |
18.23 |
379 |
27902 |
买入 |
| 09:36:00 |
18.21 |
10 |
27912 |
卖出 |
| 09:36:03 |
18.21 |
15 |
27927 |
卖出 |
| 09:36:06 |
18.21 |
92 |
28019 |
买入 |
| 09:36:09 |
18.23 |
239 |
28258 |
买入 |
| 09:36:12 |
18.2 |
121 |
28379 |
卖出 |
| 09:36:15 |
18.25 |
301 |
28680 |
买入 |
| 09:36:18 |
18.25 |
54 |
28734 |
买入 |
| 09:36:21 |
18.25 |
19 |
28753 |
买入 |
| 09:36:24 |
18.25 |
24 |
28777 |
买入 |
| 09:36:27 |
18.25 |
53 |
28830 |
买入 |
| 09:36:30 |
18.25 |
40 |
28870 |
买入 |
| 09:36:33 |
18.25 |
358 |
29228 |
买入 |
| 09:36:36 |
18.25 |
26 |
29254 |
卖出 |
| 09:36:39 |
18.25 |
65 |
29319 |
卖出 |
| 09:36:42 |
18.26 |
161 |
29480 |
买入 |
| 09:36:45 |
18.26 |
9 |
29489 |
买入 |
| 09:36:48 |
18.25 |
57 |
29546 |
卖出 |
| 09:36:51 |
18.25 |
4 |
29550 |
卖出 |
| 09:36:54 |
18.26 |
23 |
29573 |
买入 |
| 09:36:57 |
18.25 |
63 |
29636 |
卖出 |
| 09:37:00 |
18.26 |
8 |
29644 |
买入 |
| 09:37:03 |
18.26 |
441 |
30085 |
买入 |
| 09:37:06 |
18.26 |
22 |
30107 |
买入 |
| 09:37:09 |
18.26 |
1 |
30108 |
买入 |
| 09:37:12 |
18.26 |
199 |
30307 |
买入 |
| 09:37:15 |
18.25 |
28 |
30335 |
卖出 |
| 09:37:18 |
18.24 |
73 |
30408 |
买入 |
| 09:37:21 |
18.26 |
35 |
30443 |
买入 |
| 09:37:24 |
18.25 |
20 |
30463 |
卖出 |
| 09:37:27 |
18.26 |
3 |
30466 |
买入 |
| 09:37:30 |
18.26 |
5 |
30471 |
买入 |
| 09:37:33 |
18.25 |
8 |
30479 |
卖出 |
| 09:37:36 |
18.24 |
13 |
30492 |
卖出 |
| 09:37:39 |
18.25 |
26 |
30518 |
卖出 |
| 09:37:42 |
18.25 |
14 |
30532 |
卖出 |
| 09:37:45 |
18.24 |
19 |
30551 |
卖出 |
| 09:37:48 |
18.24 |
12 |
30563 |
卖出 |
| 09:37:51 |
18.25 |
14 |
30577 |
买入 |
| 09:37:54 |
18.24 |
15 |
30592 |
买入 |
| 09:37:57 |
18.23 |
65 |
30657 |
卖出 |
| 09:38:00 |
18.23 |
10 |
30667 |
买入 |
| 09:38:03 |
18.23 |
298 |
30965 |
卖出 |
| 09:38:06 |
18.24 |
85 |
31050 |
买入 |
| 09:38:09 |
18.24 |
64 |
31114 |
卖出 |
| 09:38:12 |
18.24 |
346 |
31460 |
卖出 |
| 09:38:15 |
18.24 |
146 |
31606 |
买入 |
| 09:38:18 |
18.22 |
38 |
31644 |
卖出 |
| 09:38:21 |
18.21 |
49 |
31693 |
卖出 |
| 09:38:24 |
18.21 |
45 |
31738 |
卖出 |
| 09:38:27 |
18.2 |
16 |
31754 |
卖出 |
| 09:38:30 |
18.21 |
23 |
31777 |
买入 |
| 09:38:33 |
18.21 |
62 |
31839 |
买入 |
| 09:38:36 |
18.21 |
180 |
32019 |
买入 |
| 09:38:39 |
18.23 |
85 |
32104 |
买入 |
| 09:38:42 |
18.21 |
115 |
32219 |
卖出 |
| 09:38:45 |
18.21 |
306 |
32525 |
卖出 |
| 09:38:48 |
18.22 |
3 |
32528 |
买入 |
| 09:38:54 |
18.21 |
117 |
32645 |
卖出 |
| 09:38:57 |
18.21 |
133 |
32778 |
买入 |
| 09:39:00 |
18.21 |
79 |
32857 |
卖出 |
| 09:39:03 |
18.21 |
55 |
32912 |
买入 |
| 09:39:06 |
18.22 |
224 |
33136 |
买入 |
| 09:39:09 |
18.19 |
199 |
33335 |
卖出 |
| 09:39:12 |
18.2 |
242 |
33577 |
买入 |
| 09:39:15 |
18.21 |
152 |
33729 |
买入 |
| 09:39:18 |
18.2 |
237 |
33966 |
卖出 |
| 09:39:21 |
18.2 |
148 |
34114 |
买入 |
| 09:39:24 |
18.2 |
164 |
34278 |
买入 |
| 09:39:27 |
18.21 |
483 |
34761 |
买入 |
| 09:39:30 |
18.21 |
1616 |
36377 |
买入 |
| 09:39:33 |
18.25 |
144 |
36521 |
买入 |
| 09:39:36 |
18.25 |
191 |
36712 |
卖出 |
| 09:39:39 |
18.26 |
26 |
36738 |
买入 |
| 09:39:42 |
18.26 |
20 |
36758 |
买入 |
| 09:39:45 |
18.24 |
99 |
36857 |
卖出 |
| 09:39:48 |
18.24 |
3 |
36860 |
买入 |
| 09:39:51 |
18.24 |
5 |
36865 |
买入 |
| 09:39:54 |
18.22 |
96 |
36961 |
卖出 |
| 09:39:57 |
18.22 |
150 |
37111 |
买入 |
| 09:40:00 |
18.22 |
75 |
37186 |
买入 |
| 09:40:03 |
18.22 |
53 |
37239 |
卖出 |
| 09:40:06 |
18.22 |
4 |
37243 |
卖出 |
| 09:40:09 |
18.23 |
20 |
37263 |
卖出 |
| 09:40:12 |
18.23 |
159 |
37422 |
买入 |
| 09:40:15 |
18.22 |
232 |
37654 |
卖出 |
| 09:40:18 |
18.22 |
69 |
37723 |
买入 |
| 09:40:21 |
18.22 |
15 |
37738 |
卖出 |
| 09:40:24 |
18.22 |
43 |
37781 |
卖出 |
| 09:40:27 |
18.22 |
108 |
37889 |
买入 |
| 09:40:30 |
18.23 |
88 |
37977 |
买入 |
| 09:40:33 |
18.22 |
316 |
38293 |
卖出 |
| 09:40:36 |
18.22 |
11 |
38304 |
卖出 |
| 09:40:39 |
18.22 |
77 |
38381 |
卖出 |
| 09:40:42 |
18.22 |
55 |
38436 |
买入 |
| 09:40:45 |
18.22 |
29 |
38465 |
买入 |
| 09:40:48 |
18.22 |
175 |
38640 |
买入 |
| 09:40:51 |
18.22 |
59 |
38699 |
买入 |
| 09:40:54 |
18.21 |
42 |
38741 |
卖出 |
| 09:40:57 |
18.21 |
2 |
38743 |
卖出 |
| 09:41:00 |
18.22 |
213 |
38956 |
买入 |
| 09:41:03 |
18.21 |
136 |
39092 |
卖出 |
| 09:41:06 |
18.21 |
278 |
39370 |
卖出 |
| 09:41:09 |
18.2 |
75 |
39445 |
卖出 |
| 09:41:12 |
18.22 |
21 |
39466 |
买入 |
| 09:41:15 |
18.21 |
10 |
39476 |
卖出 |
| 09:41:18 |
18.21 |
46 |
39522 |
卖出 |
| 09:41:21 |
18.21 |
138 |
39660 |
买入 |
| 09:41:24 |
18.2 |
67 |
39727 |
卖出 |
| 09:41:27 |
18.21 |
107 |
39834 |
买入 |
| 09:41:30 |
18.21 |
42 |
39876 |
卖出 |
| 09:41:33 |
18.21 |
97 |
39973 |
卖出 |
| 09:41:36 |
18.21 |
8 |
39981 |
买入 |
| 09:41:39 |
18.2 |
486 |
40467 |
卖出 |
| 09:41:42 |
18.19 |
247 |
40714 |
卖出 |
| 09:41:45 |
18.18 |
68 |
40782 |
卖出 |
| 09:41:48 |
18.2 |
21 |
40803 |
买入 |
| 09:41:51 |
18.18 |
192 |
40995 |
卖出 |
| 09:41:54 |
18.18 |
157 |
41152 |
买入 |
| 09:41:57 |
18.19 |
11 |
41163 |
买入 |
| 09:42:00 |
18.17 |
328 |
41491 |
卖出 |
| 09:42:03 |
18.17 |
40 |
41531 |
买入 |
| 09:42:06 |
18.17 |
251 |
41782 |
买入 |
| 09:42:09 |
18.17 |
789 |
42571 |
买入 |
| 09:42:12 |
18.14 |
111 |
42682 |
卖出 |
| 09:42:15 |
18.16 |
251 |
42933 |
买入 |
| 09:42:18 |
18.16 |
7 |
42940 |
买入 |
| 09:42:21 |
18.16 |
61 |
43001 |
买入 |
| 09:42:24 |
18.13 |
120 |
43121 |
卖出 |
| 09:42:27 |
18.14 |
36 |
43157 |
买入 |
| 09:42:30 |
18.13 |
24 |
43181 |
卖出 |
| 09:42:33 |
18.14 |
37 |
43218 |
买入 |
| 09:42:36 |
18.15 |
77 |
43295 |
买入 |
| 09:42:39 |
18.14 |
67 |
43362 |
卖出 |
| 09:42:42 |
18.14 |
55 |
43417 |
卖出 |
| 09:42:45 |
18.16 |
61 |
43478 |
买入 |
| 09:42:48 |
18.15 |
40 |
43518 |
卖出 |
| 09:42:51 |
18.15 |
27 |
43545 |
买入 |
| 09:42:54 |
18.16 |
111 |
43656 |
买入 |
| 09:42:57 |
18.15 |
667 |
44323 |
卖出 |
| 09:43:00 |
18.15 |
82 |
44405 |
卖出 |
| 09:43:06 |
18.15 |
5 |
44410 |
卖出 |
| 09:43:09 |
18.15 |
42 |
44452 |
卖出 |
| 09:43:12 |
18.15 |
89 |
44541 |
卖出 |
| 09:43:15 |
18.15 |
338 |
44879 |
买入 |
| 09:43:18 |
18.15 |
62 |
44941 |
买入 |
| 09:43:21 |
18.15 |
98 |
45039 |
买入 |
| 09:43:24 |
18.14 |
229 |
45268 |
卖出 |
| 09:43:27 |
18.16 |
46 |
45314 |
买入 |
| 09:43:30 |
18.15 |
32 |
45346 |
卖出 |
| 09:43:33 |
18.16 |
20 |
45366 |
买入 |
| 09:43:36 |
18.18 |
425 |
45791 |
买入 |
| 09:43:39 |
18.18 |
54 |
45845 |
买入 |
| 09:43:42 |
18.19 |
60 |
45905 |
买入 |
| 09:43:45 |
18.19 |
17 |
45922 |
买入 |
| 09:43:48 |
18.19 |
11 |
45933 |
买入 |
| 09:43:51 |
18.2 |
71 |
46004 |
买入 |
| 09:43:54 |
18.19 |
186 |
46190 |
卖出 |
| 09:43:57 |
18.19 |
44 |
46234 |
买入 |
| 09:44:00 |
18.19 |
175 |
46409 |
卖出 |
| 09:44:03 |
18.2 |
20 |
46429 |
买入 |
| 09:44:06 |
18.19 |
49 |
46478 |
卖出 |
| 09:44:09 |
18.21 |
159 |
46637 |
买入 |
| 09:44:12 |
18.21 |
14 |
46651 |
卖出 |
| 09:44:15 |
18.22 |
131 |
46782 |
买入 |
| 09:44:18 |
18.22 |
69 |
46851 |
买入 |
| 09:44:21 |
18.2 |
65 |
46916 |
卖出 |
| 09:44:24 |
18.22 |
59 |
46975 |
卖出 |
| 09:44:27 |
18.22 |
7 |
46982 |
买入 |
| 09:44:30 |
18.22 |
38 |
47020 |
卖出 |
| 09:44:33 |
18.22 |
9 |
47029 |
买入 |