万集科技[300552]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.99 |
1 |
1 |
集合竞价 |
| 09:15:57 |
24.9 |
96 |
96 |
集合竞价 |
| 09:16:51 |
25 |
96 |
96 |
集合竞价 |
| 09:17:18 |
25.04 |
96 |
96 |
集合竞价 |
| 09:17:45 |
26.99 |
1 |
1 |
集合竞价 |
| 09:21:06 |
26.98 |
13 |
13 |
集合竞价 |
| 09:23:21 |
26.83 |
41 |
41 |
集合竞价 |
| 09:23:57 |
26.77 |
63 |
63 |
集合竞价 |
| 09:25:03 |
26.77 |
106 |
169 |
买入 |
| 09:30:03 |
26.69 |
114 |
283 |
卖出 |
| 09:30:06 |
26.68 |
96 |
379 |
卖出 |
| 09:30:09 |
26.69 |
124 |
503 |
卖出 |
| 09:30:12 |
26.74 |
35 |
538 |
买入 |
| 09:30:15 |
26.75 |
82 |
620 |
买入 |
| 09:30:18 |
26.77 |
155 |
775 |
买入 |
| 09:30:21 |
26.78 |
94 |
869 |
买入 |
| 09:30:24 |
26.9 |
15 |
884 |
买入 |
| 09:30:27 |
26.98 |
54 |
938 |
买入 |
| 09:30:30 |
27.01 |
148 |
1086 |
买入 |
| 09:30:33 |
27.19 |
7 |
1093 |
买入 |
| 09:30:36 |
27.19 |
3 |
1096 |
卖出 |
| 09:30:39 |
27.19 |
7 |
1103 |
卖出 |
| 09:30:42 |
27.03 |
54 |
1157 |
卖出 |
| 09:30:45 |
27.08 |
4 |
1161 |
买入 |
| 09:30:48 |
27.14 |
3 |
1164 |
买入 |
| 09:30:51 |
27.06 |
18 |
1182 |
卖出 |
| 09:30:54 |
27.04 |
5 |
1187 |
卖出 |
| 09:30:57 |
26.99 |
79 |
1266 |
卖出 |
| 09:31:00 |
26.98 |
7 |
1273 |
卖出 |
| 09:31:03 |
26.97 |
2 |
1275 |
买入 |
| 09:31:06 |
26.95 |
5 |
1280 |
卖出 |
| 09:31:09 |
26.97 |
146 |
1426 |
买入 |
| 09:31:12 |
26.99 |
90 |
1516 |
买入 |
| 09:31:15 |
27.12 |
23 |
1539 |
买入 |
| 09:31:18 |
27.12 |
20 |
1559 |
买入 |
| 09:31:21 |
27.12 |
16 |
1575 |
买入 |
| 09:31:24 |
27.13 |
12 |
1587 |
买入 |
| 09:31:27 |
27.07 |
17 |
1604 |
卖出 |
| 09:31:30 |
27.02 |
10 |
1614 |
卖出 |
| 09:31:33 |
27.02 |
1 |
1615 |
买入 |
| 09:31:36 |
27.02 |
11 |
1626 |
买入 |
| 09:31:39 |
27.01 |
11 |
1637 |
卖出 |
| 09:31:42 |
27.01 |
20 |
1657 |
卖出 |
| 09:31:45 |
27 |
7 |
1664 |
卖出 |
| 09:31:48 |
27.11 |
11 |
1675 |
买入 |
| 09:31:51 |
27.03 |
11 |
1686 |
卖出 |
| 09:31:54 |
27.02 |
8 |
1694 |
卖出 |
| 09:31:57 |
27.18 |
10 |
1704 |
买入 |
| 09:32:03 |
27.05 |
27 |
1731 |
卖出 |
| 09:32:06 |
27.14 |
1 |
1732 |
买入 |
| 09:32:09 |
27.18 |
4 |
1736 |
买入 |
| 09:32:12 |
27.15 |
1 |
1737 |
卖出 |
| 09:32:15 |
27.15 |
4 |
1741 |
卖出 |
| 09:32:18 |
27.15 |
56 |
1797 |
买入 |
| 09:32:21 |
27.18 |
63 |
1860 |
买入 |
| 09:32:27 |
27.25 |
1 |
1861 |
买入 |
| 09:32:33 |
27.24 |
2 |
1863 |
卖出 |
| 09:32:39 |
27.24 |
2 |
1865 |
买入 |
| 09:32:42 |
27.24 |
1 |
1866 |
买入 |
| 09:32:45 |
27.22 |
9 |
1875 |
卖出 |
| 09:32:48 |
27.18 |
12 |
1887 |
卖出 |
| 09:32:51 |
27.2 |
5 |
1892 |
买入 |
| 09:32:54 |
27.18 |
3 |
1895 |
卖出 |
| 09:32:57 |
27.18 |
3 |
1898 |
买入 |
| 09:33:06 |
27.18 |
46 |
1944 |
卖出 |
| 09:33:09 |
27.24 |
2 |
1946 |
买入 |
| 09:33:12 |
27.2 |
18 |
1964 |
卖出 |
| 09:33:15 |
27.23 |
2 |
1966 |
买入 |
| 09:33:21 |
27.23 |
1 |
1967 |
买入 |
| 09:33:27 |
27.25 |
7 |
1974 |
买入 |
| 09:33:30 |
27.25 |
7 |
1981 |
卖出 |
| 09:33:33 |
27.27 |
20 |
2001 |
买入 |
| 09:33:36 |
27.25 |
2 |
2003 |
卖出 |
| 09:33:39 |
27.23 |
9 |
2012 |
卖出 |
| 09:33:42 |
27.25 |
5 |
2017 |
买入 |
| 09:33:45 |
27.28 |
36 |
2053 |
买入 |
| 09:33:51 |
27.28 |
5 |
2058 |
买入 |
| 09:33:54 |
27.29 |
7 |
2065 |
买入 |
| 09:33:57 |
27.29 |
1 |
2066 |
买入 |
| 09:34:00 |
27.29 |
4 |
2070 |
买入 |
| 09:34:03 |
27.29 |
2 |
2072 |
买入 |
| 09:34:06 |
27.28 |
6 |
2078 |
卖出 |
| 09:34:09 |
27.28 |
30 |
2108 |
买入 |
| 09:34:12 |
27.28 |
5 |
2113 |
买入 |
| 09:34:15 |
27.26 |
4 |
2117 |
卖出 |
| 09:34:18 |
27.27 |
4 |
2121 |
买入 |
| 09:34:21 |
27.27 |
17 |
2138 |
买入 |
| 09:34:24 |
27.27 |
1 |
2139 |
买入 |
| 09:34:30 |
27.25 |
5 |
2144 |
卖出 |
| 09:34:36 |
27.27 |
14 |
2158 |
买入 |
| 09:34:39 |
27.27 |
9 |
2167 |
买入 |
| 09:34:42 |
27.26 |
7 |
2174 |
卖出 |
| 09:34:45 |
27.26 |
18 |
2192 |
卖出 |
| 09:34:48 |
27.26 |
11 |
2203 |
卖出 |
| 09:34:51 |
27.26 |
16 |
2219 |
买入 |
| 09:34:54 |
27.25 |
25 |
2244 |
卖出 |
| 09:34:57 |
27.22 |
7 |
2251 |
卖出 |
| 09:35:00 |
27.22 |
6 |
2257 |
买入 |
| 09:35:03 |
27.21 |
11 |
2268 |
卖出 |
| 09:35:06 |
27.22 |
4 |
2272 |
买入 |
| 09:35:12 |
27.22 |
1 |
2273 |
买入 |
| 09:35:15 |
27.21 |
15 |
2288 |
卖出 |
| 09:35:18 |
27.21 |
3 |
2291 |
卖出 |
| 09:35:21 |
27.22 |
12 |
2303 |
买入 |
| 09:35:27 |
27.21 |
3 |
2306 |
卖出 |
| 09:35:30 |
27.21 |
12 |
2318 |
卖出 |
| 09:35:33 |
27.21 |
4 |
2322 |
买入 |
| 09:35:39 |
27.22 |
54 |
2376 |
买入 |
| 09:35:42 |
27.22 |
32 |
2408 |
卖出 |
| 09:35:45 |
27.24 |
10 |
2418 |
买入 |
| 09:35:48 |
27.25 |
2 |
2420 |
买入 |
| 09:35:51 |
27.25 |
2 |
2422 |
买入 |
| 09:35:54 |
27.26 |
8 |
2430 |
买入 |
| 09:35:57 |
27.25 |
2 |
2432 |
卖出 |
| 09:36:00 |
27.25 |
3 |
2435 |
买入 |
| 09:36:03 |
27.25 |
1 |
2436 |
买入 |
| 09:36:06 |
27.27 |
40 |
2476 |
买入 |
| 09:36:09 |
27.25 |
5 |
2481 |
卖出 |
| 09:36:12 |
27.27 |
2 |
2483 |
买入 |
| 09:36:15 |
27.25 |
2 |
2485 |
卖出 |
| 09:36:18 |
27.26 |
1 |
2486 |
买入 |
| 09:36:27 |
27.25 |
7 |
2493 |
卖出 |
| 09:36:30 |
27.26 |
12 |
2505 |
买入 |
| 09:36:33 |
27.26 |
1 |
2506 |
买入 |
| 09:36:39 |
27.25 |
4 |
2510 |
卖出 |
| 09:36:42 |
27.23 |
10 |
2520 |
卖出 |
| 09:36:45 |
27.25 |
13 |
2533 |
买入 |
| 09:36:48 |
27.2 |
2 |
2535 |
卖出 |
| 09:36:51 |
27.22 |
17 |
2552 |
买入 |
| 09:36:54 |
27.22 |
4 |
2556 |
买入 |
| 09:36:57 |
27.22 |
7 |
2563 |
买入 |
| 09:37:00 |
27.22 |
2 |
2565 |
卖出 |
| 09:37:06 |
27.24 |
4 |
2569 |
买入 |
| 09:37:09 |
27.26 |
76 |
2645 |
买入 |
| 09:37:12 |
27.28 |
128 |
2773 |
买入 |
| 09:37:15 |
27.29 |
7 |
2780 |
买入 |
| 09:37:18 |
27.3 |
5 |
2785 |
买入 |
| 09:37:24 |
27.35 |
16 |
2801 |
买入 |
| 09:37:39 |
27.3 |
4 |
2805 |
卖出 |
| 09:37:42 |
27.31 |
91 |
2896 |
买入 |
| 09:37:45 |
27.34 |
16 |
2912 |
买入 |
| 09:37:48 |
27.34 |
1 |
2913 |
买入 |
| 09:37:51 |
27.35 |
95 |
3008 |
买入 |
| 09:38:00 |
27.36 |
6 |
3014 |
买入 |
| 09:38:06 |
27.3 |
25 |
3039 |
卖出 |
| 09:38:09 |
27.3 |
6 |
3045 |
买入 |
| 09:38:12 |
27.28 |
10 |
3055 |
卖出 |
| 09:38:15 |
27.28 |
20 |
3075 |
卖出 |
| 09:38:18 |
27.26 |
9 |
3084 |
卖出 |
| 09:38:21 |
27.27 |
15 |
3099 |
买入 |
| 09:38:24 |
27.26 |
3 |
3102 |
卖出 |
| 09:38:27 |
27.25 |
2 |
3104 |
卖出 |
| 09:38:30 |
27.26 |
1 |
3105 |
买入 |
| 09:38:33 |
27.26 |
2 |
3107 |
买入 |
| 09:38:36 |
27.25 |
1 |
3108 |
卖出 |
| 09:38:39 |
27.25 |
5 |
3113 |
买入 |
| 09:38:42 |
27.26 |
5 |
3118 |
买入 |
| 09:38:48 |
27.26 |
2 |
3120 |
买入 |
| 09:38:54 |
27.25 |
1 |
3121 |
卖出 |
| 09:38:57 |
27.25 |
1 |
3122 |
买入 |
| 09:39:06 |
27.22 |
1 |
3123 |
卖出 |
| 09:39:09 |
27.21 |
15 |
3138 |
卖出 |
| 09:39:12 |
27.21 |
4 |
3142 |
卖出 |
| 09:39:15 |
27.22 |
24 |
3166 |
买入 |
| 09:39:18 |
27.22 |
4 |
3170 |
卖出 |
| 09:39:21 |
27.2 |
6 |
3176 |
卖出 |
| 09:39:24 |
27.2 |
2 |
3178 |
卖出 |
| 09:39:27 |
27.2 |
2 |
3180 |
卖出 |
| 09:39:30 |
27.2 |
3 |
3183 |
卖出 |
| 09:39:33 |
27.21 |
42 |
3225 |
买入 |
| 09:39:36 |
27.2 |
1 |
3226 |
卖出 |
| 09:39:39 |
27.21 |
8 |
3234 |
买入 |
| 09:39:42 |
27.2 |
1 |
3235 |
卖出 |
| 09:39:48 |
27.2 |
3 |
3238 |
买入 |
| 09:39:51 |
27.21 |
1 |
3239 |
买入 |
| 09:39:57 |
27.21 |
18 |
3257 |
买入 |
| 09:40:00 |
27.21 |
26 |
3283 |
卖出 |
| 09:40:03 |
27.2 |
2 |
3285 |
买入 |
| 09:40:06 |
27.2 |
2 |
3287 |
买入 |
| 09:40:15 |
27.19 |
1 |
3288 |
卖出 |
| 09:40:18 |
27.22 |
8 |
3296 |
买入 |
| 09:40:21 |
27.2 |
19 |
3315 |
卖出 |
| 09:40:27 |
27.22 |
4 |
3319 |
买入 |
| 09:40:30 |
27.22 |
4 |
3323 |
买入 |
| 09:40:36 |
27.14 |
142 |
3465 |
卖出 |
| 09:40:39 |
27.11 |
19 |
3484 |
卖出 |
| 09:40:42 |
27.13 |
5 |
3489 |
买入 |
| 09:40:45 |
27.13 |
1 |
3490 |
买入 |
| 09:40:51 |
27.11 |
13 |
3503 |
卖出 |
| 09:40:54 |
27.1 |
2 |
3505 |
买入 |
| 09:41:00 |
27.04 |
2 |
3507 |
卖出 |
| 09:41:03 |
27.02 |
56 |
3563 |
卖出 |
| 09:41:09 |
27.03 |
70 |
3633 |
买入 |
| 09:41:12 |
27.02 |
16 |
3649 |
卖出 |
| 09:41:15 |
27.02 |
3 |
3652 |
卖出 |
| 09:41:18 |
27.02 |
30 |
3682 |
卖出 |
| 09:41:24 |
27.04 |
1 |
3683 |
买入 |
| 09:41:30 |
27.03 |
10 |
3693 |
卖出 |
| 09:41:33 |
27.03 |
2 |
3695 |
卖出 |
| 09:41:36 |
27.01 |
30 |
3725 |
卖出 |
| 09:41:39 |
27 |
5 |
3730 |
卖出 |
| 09:41:42 |
27.05 |
49 |
3779 |
买入 |
| 09:41:45 |
27.07 |
8 |
3787 |
卖出 |
| 09:41:48 |
27.07 |
4 |
3791 |
卖出 |
| 09:41:57 |
27.1 |
2 |
3793 |
买入 |
| 09:42:06 |
27.11 |
10 |
3803 |
买入 |
| 09:42:09 |
27 |
534 |
4337 |
卖出 |
| 09:42:12 |
26.98 |
28 |
4365 |
卖出 |
| 09:42:15 |
26.89 |
20 |
4385 |
卖出 |
| 09:42:18 |
26.89 |
15 |
4400 |
卖出 |
| 09:42:21 |
26.86 |
1 |
4401 |
卖出 |
| 09:42:27 |
26.91 |
10 |
4411 |
买入 |
| 09:42:30 |
26.86 |
13 |
4424 |
卖出 |
| 09:42:33 |
26.86 |
52 |
4476 |
买入 |
| 09:42:36 |
26.87 |
6 |
4482 |
买入 |
| 09:42:42 |
26.91 |
1 |
4483 |
买入 |
| 09:42:45 |
26.91 |
5 |
4488 |
买入 |
| 09:42:54 |
26.91 |
9 |
4497 |
卖出 |
| 09:42:57 |
26.92 |
4 |
4501 |
卖出 |
| 09:43:00 |
26.91 |
49 |
4550 |
卖出 |
| 09:43:06 |
26.94 |
4 |
4554 |
买入 |
| 09:43:09 |
26.91 |
35 |
4589 |
卖出 |
| 09:43:12 |
26.92 |
42 |
4631 |
卖出 |
| 09:43:15 |
26.92 |
2 |
4633 |
卖出 |
| 09:43:18 |
26.92 |
10 |
4643 |
卖出 |
| 09:43:21 |
26.93 |
2 |
4645 |
买入 |
| 09:43:27 |
26.92 |
5 |
4650 |
卖出 |
| 09:43:33 |
26.94 |
1 |
4651 |
买入 |
| 09:43:36 |
26.94 |
1 |
4652 |
卖出 |
| 09:43:39 |
26.95 |
1 |
4653 |
买入 |
| 09:43:42 |
26.97 |
4 |
4657 |
买入 |
| 09:43:48 |
26.93 |
1 |
4658 |
卖出 |
| 09:43:54 |
26.97 |
26 |
4684 |
买入 |
| 09:43:57 |
26.93 |
15 |
4699 |
卖出 |
| 09:44:00 |
26.93 |
7 |
4706 |
卖出 |
| 09:44:03 |
26.94 |
16 |
4722 |
买入 |
| 09:44:09 |
26.92 |
1 |
4723 |
卖出 |
| 09:44:12 |
26.93 |
11 |
4734 |
买入 |
| 09:44:24 |
26.93 |
21 |
4755 |
卖出 |
| 09:44:27 |
26.96 |
21 |
4776 |
卖出 |
| 09:44:30 |
26.93 |
35 |
4811 |
卖出 |
| 09:45:03 |
26.93 |
10 |
4821 |
卖出 |
| 09:45:15 |
26.94 |
1 |
4822 |
买入 |
| 09:45:18 |
26.93 |
25 |
4847 |
卖出 |
| 09:45:24 |
26.92 |
8 |
4855 |
卖出 |
| 09:45:33 |
26.92 |
9 |
4864 |
卖出 |
| 09:45:36 |
26.93 |
1 |
4865 |
卖出 |
| 09:45:39 |
26.93 |
9 |
4874 |
卖出 |
| 09:45:45 |
26.92 |
6 |
4880 |
卖出 |
| 09:45:48 |
26.92 |
2 |
4882 |
卖出 |
| 09:45:51 |
26.93 |
10 |
4892 |
买入 |
| 09:45:54 |
26.92 |
1 |
4893 |
卖出 |
| 09:46:12 |
26.92 |
1 |
4894 |
卖出 |
| 09:46:15 |
26.93 |
1 |
4895 |
买入 |
| 09:46:18 |
26.97 |
11 |
4906 |
买入 |
| 09:46:21 |
26.97 |
42 |
4948 |
买入 |
| 09:46:24 |
26.97 |
9 |
4957 |
买入 |
| 09:46:30 |
26.99 |
1 |
4958 |
买入 |
| 09:46:36 |
26.99 |
1 |
4959 |
买入 |
| 09:46:39 |
26.99 |
2 |
4961 |
买入 |
| 09:46:54 |
27 |
1 |
4962 |
买入 |
| 09:46:57 |
27 |
5 |
4967 |
买入 |
| 09:47:09 |
26.99 |
5 |
4972 |
卖出 |
| 09:47:12 |
27 |
1 |
4973 |
买入 |
| 09:47:18 |
27 |
1 |
4974 |
买入 |
| 09:47:54 |
27.06 |
3 |
4977 |
买入 |
| 09:48:18 |
27.06 |
6 |
4983 |
买入 |
| 09:48:24 |
27.06 |
20 |
5003 |
买入 |
| 09:48:27 |
27.06 |
6 |
5009 |
卖出 |
| 09:48:33 |
27.06 |
2 |
5011 |
卖出 |
| 09:48:48 |
27.15 |
2 |
5013 |
买入 |
| 09:48:54 |
27.15 |
3 |
5016 |
买入 |
| 09:49:00 |
27.06 |
13 |
5029 |
卖出 |
| 09:49:03 |
27.06 |
3 |
5032 |
卖出 |
| 09:49:09 |
27.07 |
4 |
5036 |
卖出 |
| 09:49:15 |
27.15 |
1 |
5037 |
买入 |
| 09:49:24 |
27.07 |
13 |
5050 |
卖出 |
| 09:49:30 |
27.07 |
32 |
5082 |
卖出 |
| 09:49:33 |
27.1 |
1 |
5083 |
买入 |
| 09:49:36 |
27.13 |
2 |
5085 |
买入 |
| 09:49:39 |
27.13 |
3 |
5088 |
买入 |
| 09:49:42 |
27.13 |
1 |
5089 |
买入 |
| 09:49:45 |
27.13 |
2 |
5091 |
买入 |
| 09:49:48 |
27.13 |
4 |
5095 |
卖出 |
| 09:49:54 |
27.13 |
2 |
5097 |
卖出 |
| 09:50:00 |
27.17 |
8 |
5105 |
买入 |
| 09:50:03 |
27.13 |
13 |
5118 |
卖出 |
| 09:50:09 |
27.13 |
12 |
5130 |
买入 |
| 09:50:12 |
27.17 |
11 |
5141 |
买入 |
| 09:50:15 |
27.17 |
27 |
5168 |
买入 |
| 09:50:18 |
27.17 |
21 |
5189 |
买入 |
| 09:50:21 |
27.17 |
11 |
5200 |
买入 |
| 09:50:24 |
27.17 |
5 |
5205 |
卖出 |
| 09:50:27 |
27.18 |
3 |
5208 |
买入 |
| 09:50:30 |
27.17 |
2 |
5210 |
卖出 |
| 09:50:33 |
27.17 |
2 |
5212 |
卖出 |
| 09:50:36 |
27.17 |
1 |
5213 |
卖出 |
| 09:50:42 |
27.17 |
26 |
5239 |
买入 |
| 09:50:45 |
27.12 |
1 |
5240 |
卖出 |
| 09:50:48 |
27.11 |
2 |
5242 |
卖出 |