万兴科技[300624]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
39.79 |
1 |
1 |
集合竞价 |
| 09:16:24 |
39.6 |
5 |
5 |
集合竞价 |
| 09:17:09 |
39.79 |
1 |
1 |
集合竞价 |
| 09:18:30 |
39.78 |
1 |
1 |
集合竞价 |
| 09:18:57 |
39.79 |
1 |
1 |
集合竞价 |
| 09:23:12 |
39.78 |
5 |
5 |
集合竞价 |
| 09:23:48 |
39.7 |
7 |
7 |
集合竞价 |
| 09:24:06 |
39.6 |
22 |
22 |
集合竞价 |
| 09:25:03 |
39.6 |
110 |
132 |
卖出 |
| 09:30:03 |
39.68 |
41 |
173 |
买入 |
| 09:30:06 |
39.5 |
64 |
237 |
卖出 |
| 09:30:09 |
39.5 |
53 |
290 |
买入 |
| 09:30:12 |
39.5 |
33 |
323 |
买入 |
| 09:30:15 |
39.5 |
26 |
349 |
买入 |
| 09:30:18 |
39.5 |
22 |
371 |
买入 |
| 09:30:21 |
39.5 |
4 |
375 |
买入 |
| 09:30:24 |
39.5 |
19 |
394 |
买入 |
| 09:30:27 |
39.55 |
8 |
402 |
买入 |
| 09:30:30 |
39.55 |
13 |
415 |
买入 |
| 09:30:33 |
39.58 |
197 |
612 |
买入 |
| 09:30:36 |
39.6 |
100 |
712 |
买入 |
| 09:30:39 |
39.69 |
7 |
719 |
买入 |
| 09:30:42 |
39.69 |
2 |
721 |
买入 |
| 09:30:45 |
39.69 |
1 |
722 |
买入 |
| 09:30:48 |
39.7 |
3 |
725 |
买入 |
| 09:30:51 |
39.7 |
11 |
736 |
买入 |
| 09:30:54 |
39.7 |
4 |
740 |
卖出 |
| 09:30:57 |
39.71 |
13 |
753 |
买入 |
| 09:31:00 |
39.69 |
12 |
765 |
卖出 |
| 09:31:03 |
39.66 |
3 |
768 |
卖出 |
| 09:31:06 |
39.66 |
1 |
769 |
买入 |
| 09:31:09 |
39.66 |
2 |
771 |
买入 |
| 09:31:12 |
39.69 |
15 |
786 |
买入 |
| 09:31:15 |
39.67 |
1 |
787 |
卖出 |
| 09:31:18 |
39.66 |
5 |
792 |
卖出 |
| 09:31:21 |
39.69 |
19 |
811 |
买入 |
| 09:31:24 |
39.69 |
9 |
820 |
卖出 |
| 09:31:27 |
39.73 |
13 |
833 |
买入 |
| 09:31:30 |
39.79 |
48 |
881 |
买入 |
| 09:31:33 |
39.79 |
5 |
886 |
买入 |
| 09:31:36 |
39.79 |
11 |
897 |
买入 |
| 09:31:39 |
39.79 |
10 |
907 |
买入 |
| 09:31:42 |
39.88 |
5 |
912 |
买入 |
| 09:31:48 |
39.86 |
3 |
915 |
卖出 |
| 09:31:51 |
39.88 |
3 |
918 |
买入 |
| 09:31:54 |
39.84 |
13 |
931 |
卖出 |
| 09:31:57 |
39.84 |
2 |
933 |
卖出 |
| 09:32:00 |
39.87 |
15 |
948 |
买入 |
| 09:32:03 |
39.84 |
6 |
954 |
买入 |
| 09:32:06 |
39.8 |
24 |
978 |
卖出 |
| 09:32:12 |
39.87 |
63 |
1041 |
买入 |
| 09:32:15 |
39.84 |
7 |
1048 |
卖出 |
| 09:32:18 |
39.84 |
3 |
1051 |
卖出 |
| 09:32:24 |
39.84 |
1 |
1052 |
卖出 |
| 09:32:27 |
39.86 |
9 |
1061 |
买入 |
| 09:32:30 |
39.86 |
16 |
1077 |
买入 |
| 09:32:33 |
39.87 |
11 |
1088 |
买入 |
| 09:32:36 |
39.88 |
11 |
1099 |
买入 |
| 09:32:39 |
39.88 |
12 |
1111 |
买入 |
| 09:32:42 |
39.88 |
4 |
1115 |
买入 |
| 09:32:45 |
39.88 |
5 |
1120 |
买入 |
| 09:32:48 |
39.88 |
16 |
1136 |
买入 |
| 09:32:51 |
39.88 |
29 |
1165 |
买入 |
| 09:32:57 |
39.89 |
11 |
1176 |
买入 |
| 09:33:00 |
39.89 |
11 |
1187 |
买入 |
| 09:33:03 |
39.89 |
1 |
1188 |
卖出 |
| 09:33:06 |
39.89 |
2 |
1190 |
卖出 |
| 09:33:09 |
39.91 |
2 |
1192 |
买入 |
| 09:33:12 |
39.89 |
19 |
1211 |
卖出 |
| 09:33:15 |
39.93 |
7 |
1218 |
买入 |
| 09:33:18 |
39.81 |
216 |
1434 |
卖出 |
| 09:33:21 |
39.78 |
5 |
1439 |
卖出 |
| 09:33:24 |
39.78 |
6 |
1445 |
买入 |
| 09:33:27 |
39.81 |
15 |
1460 |
买入 |
| 09:33:30 |
39.81 |
5 |
1465 |
买入 |
| 09:33:33 |
39.8 |
23 |
1488 |
卖出 |
| 09:33:36 |
39.8 |
8 |
1496 |
买入 |
| 09:33:42 |
39.84 |
2 |
1498 |
买入 |
| 09:33:45 |
39.8 |
36 |
1534 |
卖出 |
| 09:33:48 |
39.8 |
10 |
1544 |
买入 |
| 09:33:51 |
39.84 |
7 |
1551 |
买入 |
| 09:33:54 |
39.8 |
12 |
1563 |
卖出 |
| 09:33:57 |
39.79 |
8 |
1571 |
卖出 |
| 09:34:00 |
39.86 |
135 |
1706 |
买入 |
| 09:34:03 |
39.86 |
14 |
1720 |
卖出 |
| 09:34:06 |
39.89 |
16 |
1736 |
买入 |
| 09:34:09 |
39.86 |
4 |
1740 |
卖出 |
| 09:34:12 |
39.85 |
2 |
1742 |
买入 |
| 09:34:15 |
39.8 |
21 |
1763 |
卖出 |
| 09:34:18 |
39.8 |
3 |
1766 |
卖出 |
| 09:34:21 |
39.88 |
5 |
1771 |
买入 |
| 09:34:24 |
39.84 |
2 |
1773 |
卖出 |
| 09:34:36 |
39.88 |
9 |
1782 |
买入 |
| 09:34:39 |
39.89 |
8 |
1790 |
买入 |
| 09:34:45 |
39.9 |
14 |
1804 |
买入 |
| 09:34:48 |
39.88 |
3 |
1807 |
卖出 |
| 09:34:51 |
39.9 |
3 |
1810 |
买入 |
| 09:35:00 |
39.9 |
2 |
1812 |
买入 |
| 09:35:03 |
39.9 |
19 |
1831 |
卖出 |
| 09:35:06 |
39.9 |
75 |
1906 |
卖出 |
| 09:35:09 |
39.9 |
36 |
1942 |
卖出 |
| 09:35:12 |
39.84 |
35 |
1977 |
卖出 |
| 09:35:15 |
39.8 |
150 |
2127 |
卖出 |
| 09:35:18 |
39.8 |
10 |
2137 |
卖出 |
| 09:35:21 |
39.77 |
11 |
2148 |
卖出 |
| 09:35:24 |
39.7 |
6 |
2154 |
卖出 |
| 09:35:27 |
39.7 |
8 |
2162 |
买入 |
| 09:35:30 |
39.69 |
1 |
2163 |
卖出 |
| 09:35:33 |
39.7 |
20 |
2183 |
买入 |
| 09:35:36 |
39.7 |
4 |
2187 |
买入 |
| 09:35:39 |
39.68 |
37 |
2224 |
卖出 |
| 09:35:42 |
39.69 |
24 |
2248 |
买入 |
| 09:35:51 |
39.66 |
6 |
2254 |
买入 |
| 09:35:57 |
39.69 |
2 |
2256 |
买入 |
| 09:36:00 |
39.69 |
2 |
2258 |
买入 |
| 09:36:06 |
39.69 |
15 |
2273 |
买入 |
| 09:36:09 |
39.7 |
7 |
2280 |
买入 |
| 09:36:12 |
39.76 |
10 |
2290 |
买入 |
| 09:36:15 |
39.75 |
8 |
2298 |
卖出 |
| 09:36:18 |
39.77 |
12 |
2310 |
买入 |
| 09:36:30 |
39.78 |
4 |
2314 |
卖出 |
| 09:36:45 |
39.77 |
18 |
2332 |
卖出 |
| 09:36:48 |
39.87 |
39 |
2371 |
买入 |
| 09:37:00 |
39.87 |
7 |
2378 |
买入 |
| 09:37:03 |
39.87 |
2 |
2380 |
买入 |
| 09:37:06 |
39.87 |
4 |
2384 |
买入 |
| 09:37:09 |
39.87 |
2 |
2386 |
买入 |
| 09:37:12 |
39.88 |
20 |
2406 |
买入 |
| 09:37:15 |
39.87 |
6 |
2412 |
买入 |
| 09:37:21 |
39.85 |
4 |
2416 |
买入 |
| 09:37:24 |
39.85 |
5 |
2421 |
买入 |
| 09:37:30 |
39.82 |
2 |
2423 |
卖出 |
| 09:37:33 |
39.79 |
14 |
2437 |
卖出 |
| 09:37:36 |
39.8 |
7 |
2444 |
买入 |
| 09:37:39 |
39.79 |
9 |
2453 |
卖出 |
| 09:37:42 |
39.8 |
3 |
2456 |
买入 |
| 09:37:45 |
39.79 |
42 |
2498 |
卖出 |
| 09:37:48 |
39.76 |
10 |
2508 |
卖出 |
| 09:37:51 |
39.79 |
1 |
2509 |
买入 |
| 09:37:54 |
39.8 |
6 |
2515 |
买入 |
| 09:37:57 |
39.79 |
4 |
2519 |
卖出 |
| 09:38:00 |
39.8 |
10 |
2529 |
买入 |
| 09:38:03 |
39.8 |
2 |
2531 |
买入 |
| 09:38:06 |
39.79 |
1 |
2532 |
卖出 |
| 09:38:12 |
39.82 |
4 |
2536 |
买入 |
| 09:38:18 |
39.76 |
12 |
2548 |
卖出 |
| 09:38:24 |
39.8 |
2 |
2550 |
买入 |
| 09:38:27 |
39.8 |
8 |
2558 |
买入 |
| 09:38:30 |
39.77 |
1 |
2559 |
卖出 |
| 09:38:39 |
39.81 |
11 |
2570 |
买入 |
| 09:38:42 |
39.81 |
2 |
2572 |
买入 |
| 09:38:57 |
39.8 |
5 |
2577 |
买入 |
| 09:39:00 |
39.76 |
4 |
2581 |
卖出 |
| 09:39:03 |
39.78 |
2 |
2583 |
买入 |
| 09:39:06 |
39.76 |
8 |
2591 |
卖出 |
| 09:39:09 |
39.8 |
12 |
2603 |
买入 |
| 09:39:12 |
39.75 |
5 |
2608 |
卖出 |
| 09:39:18 |
39.75 |
3 |
2611 |
买入 |
| 09:39:21 |
39.75 |
4 |
2615 |
卖出 |
| 09:39:24 |
39.74 |
7 |
2622 |
卖出 |
| 09:39:33 |
39.72 |
9 |
2631 |
卖出 |
| 09:39:36 |
39.72 |
1 |
2632 |
卖出 |
| 09:39:39 |
39.74 |
3 |
2635 |
买入 |
| 09:39:42 |
39.76 |
3 |
2638 |
买入 |
| 09:39:45 |
39.73 |
10 |
2648 |
卖出 |
| 09:39:54 |
39.73 |
17 |
2665 |
卖出 |
| 09:39:57 |
39.73 |
2 |
2667 |
买入 |
| 09:40:00 |
39.73 |
3 |
2670 |
买入 |
| 09:40:03 |
39.72 |
15 |
2685 |
卖出 |
| 09:40:06 |
39.72 |
9 |
2694 |
卖出 |
| 09:40:12 |
39.72 |
6 |
2700 |
卖出 |
| 09:40:24 |
39.71 |
1 |
2701 |
卖出 |
| 09:40:27 |
39.71 |
24 |
2725 |
卖出 |
| 09:40:33 |
39.71 |
2 |
2727 |
买入 |
| 09:40:36 |
39.72 |
31 |
2758 |
买入 |
| 09:40:39 |
39.7 |
3 |
2761 |
卖出 |
| 09:40:45 |
39.69 |
17 |
2778 |
卖出 |
| 09:40:48 |
39.69 |
1 |
2779 |
卖出 |
| 09:40:51 |
39.72 |
3 |
2782 |
买入 |
| 09:40:54 |
39.69 |
1 |
2783 |
卖出 |
| 09:40:57 |
39.72 |
5 |
2788 |
买入 |
| 09:41:03 |
39.72 |
5 |
2793 |
买入 |
| 09:41:09 |
39.69 |
5 |
2798 |
卖出 |
| 09:41:18 |
39.65 |
90 |
2888 |
卖出 |
| 09:41:21 |
39.65 |
20 |
2908 |
卖出 |
| 09:41:27 |
39.61 |
9 |
2917 |
卖出 |
| 09:41:30 |
39.6 |
28 |
2945 |
卖出 |
| 09:41:33 |
39.56 |
3 |
2948 |
卖出 |
| 09:41:36 |
39.61 |
11 |
2959 |
买入 |
| 09:41:42 |
39.59 |
3 |
2962 |
卖出 |
| 09:41:45 |
39.51 |
8 |
2970 |
卖出 |
| 09:41:54 |
39.55 |
5 |
2975 |
买入 |
| 09:41:57 |
39.52 |
16 |
2991 |
卖出 |
| 09:42:00 |
39.51 |
54 |
3045 |
卖出 |
| 09:42:03 |
39.51 |
18 |
3063 |
卖出 |
| 09:42:06 |
39.52 |
10 |
3073 |
买入 |
| 09:42:09 |
39.49 |
98 |
3171 |
卖出 |
| 09:42:12 |
39.5 |
17 |
3188 |
买入 |
| 09:42:15 |
39.48 |
8 |
3196 |
卖出 |
| 09:42:18 |
39.49 |
7 |
3203 |
买入 |
| 09:42:24 |
39.46 |
2 |
3205 |
买入 |
| 09:42:27 |
39.48 |
1 |
3206 |
买入 |
| 09:42:30 |
39.41 |
19 |
3225 |
卖出 |
| 09:42:33 |
39.45 |
133 |
3358 |
买入 |
| 09:42:39 |
39.39 |
11 |
3369 |
卖出 |
| 09:42:42 |
39.46 |
1 |
3370 |
买入 |
| 09:42:45 |
39.47 |
2 |
3372 |
买入 |
| 09:42:48 |
39.46 |
9 |
3381 |
卖出 |
| 09:42:54 |
39.41 |
7 |
3388 |
卖出 |
| 09:42:57 |
39.43 |
1 |
3389 |
买入 |
| 09:43:00 |
39.45 |
7 |
3396 |
买入 |
| 09:43:03 |
39.46 |
4 |
3400 |
买入 |
| 09:43:06 |
39.42 |
1 |
3401 |
卖出 |
| 09:43:09 |
39.45 |
2 |
3403 |
买入 |
| 09:43:12 |
39.42 |
7 |
3410 |
卖出 |
| 09:43:15 |
39.46 |
7 |
3417 |
买入 |
| 09:43:21 |
39.46 |
1 |
3418 |
买入 |
| 09:43:24 |
39.51 |
43 |
3461 |
买入 |
| 09:43:30 |
39.46 |
5 |
3466 |
卖出 |
| 09:43:36 |
39.46 |
190 |
3656 |
卖出 |
| 09:43:42 |
39.47 |
11 |
3667 |
买入 |
| 09:43:45 |
39.48 |
6 |
3673 |
买入 |
| 09:43:51 |
39.45 |
1 |
3674 |
卖出 |
| 09:43:54 |
39.48 |
4 |
3678 |
买入 |
| 09:43:57 |
39.48 |
7 |
3685 |
买入 |
| 09:44:06 |
39.48 |
1 |
3686 |
卖出 |
| 09:44:09 |
39.51 |
4 |
3690 |
买入 |
| 09:44:12 |
39.52 |
5 |
3695 |
买入 |
| 09:44:18 |
39.51 |
1 |
3696 |
卖出 |
| 09:44:27 |
39.51 |
1 |
3697 |
买入 |
| 09:44:33 |
39.49 |
3 |
3700 |
卖出 |
| 09:44:39 |
39.48 |
14 |
3714 |
卖出 |
| 09:44:42 |
39.49 |
4 |
3718 |
买入 |
| 09:44:45 |
39.48 |
16 |
3734 |
卖出 |
| 09:44:57 |
39.49 |
8 |
3742 |
买入 |
| 09:45:03 |
39.49 |
4 |
3746 |
卖出 |
| 09:45:06 |
39.49 |
3 |
3749 |
卖出 |
| 09:45:09 |
39.49 |
16 |
3765 |
卖出 |
| 09:45:12 |
39.45 |
105 |
3870 |
卖出 |
| 09:45:15 |
39.42 |
15 |
3885 |
卖出 |
| 09:45:18 |
39.42 |
6 |
3891 |
卖出 |
| 09:45:21 |
39.41 |
4 |
3895 |
卖出 |
| 09:45:24 |
39.43 |
11 |
3906 |
买入 |
| 09:45:27 |
39.41 |
15 |
3921 |
卖出 |
| 09:45:30 |
39.43 |
2 |
3923 |
卖出 |
| 09:45:36 |
39.43 |
1 |
3924 |
买入 |
| 09:45:48 |
39.41 |
41 |
3965 |
卖出 |
| 09:45:51 |
39.41 |
8 |
3973 |
买入 |
| 09:45:54 |
39.41 |
28 |
4001 |
买入 |
| 09:45:57 |
39.4 |
21 |
4022 |
卖出 |
| 09:46:00 |
39.4 |
11 |
4033 |
卖出 |
| 09:46:03 |
39.4 |
4 |
4037 |
买入 |
| 09:46:06 |
39.4 |
2 |
4039 |
买入 |
| 09:46:09 |
39.4 |
2 |
4041 |
买入 |
| 09:46:12 |
39.4 |
4 |
4045 |
买入 |
| 09:46:15 |
39.4 |
23 |
4068 |
买入 |
| 09:46:18 |
39.4 |
9 |
4077 |
买入 |
| 09:46:21 |
39.4 |
1 |
4078 |
卖出 |
| 09:46:24 |
39.4 |
22 |
4100 |
卖出 |
| 09:46:30 |
39.4 |
32 |
4132 |
卖出 |
| 09:46:33 |
39.4 |
38 |
4170 |
买入 |
| 09:46:36 |
39.4 |
12 |
4182 |
买入 |
| 09:46:54 |
39.4 |
1 |
4183 |
卖出 |
| 09:46:57 |
39.5 |
1 |
4184 |
买入 |
| 09:47:00 |
39.41 |
15 |
4199 |
卖出 |
| 09:47:03 |
39.5 |
1 |
4200 |
买入 |
| 09:47:06 |
39.53 |
6 |
4206 |
买入 |
| 09:47:09 |
39.53 |
1 |
4207 |
卖出 |
| 09:47:12 |
39.53 |
1 |
4208 |
买入 |
| 09:47:15 |
39.53 |
1 |
4209 |
买入 |
| 09:47:18 |
39.53 |
5 |
4214 |
买入 |
| 09:47:21 |
39.43 |
6 |
4220 |
买入 |
| 09:47:27 |
39.51 |
10 |
4230 |
买入 |
| 09:47:30 |
39.51 |
3 |
4233 |
买入 |
| 09:47:42 |
39.58 |
1 |
4234 |
买入 |
| 09:47:48 |
39.58 |
3 |
4237 |
买入 |
| 09:47:51 |
39.58 |
1 |
4238 |
买入 |
| 09:48:03 |
39.55 |
11 |
4249 |
买入 |
| 09:48:06 |
39.55 |
10 |
4259 |
买入 |
| 09:48:09 |
39.58 |
6 |
4265 |
买入 |
| 09:48:15 |
39.58 |
7 |
4272 |
卖出 |
| 09:48:18 |
39.6 |
3 |
4275 |
买入 |
| 09:48:21 |
39.6 |
34 |
4309 |
买入 |
| 09:48:24 |
39.65 |
7 |
4316 |
买入 |
| 09:48:27 |
39.65 |
4 |
4320 |
买入 |
| 09:48:30 |
39.73 |
17 |
4337 |
买入 |
| 09:48:33 |
39.7 |
1 |
4338 |
卖出 |
| 09:48:36 |
39.68 |
1 |
4339 |
卖出 |
| 09:48:42 |
39.75 |
1 |
4340 |
卖出 |
| 09:48:45 |
39.74 |
7 |
4347 |
买入 |
| 09:48:48 |
39.76 |
11 |
4358 |
买入 |
| 09:48:51 |
39.76 |
1 |
4359 |
卖出 |
| 09:48:54 |
39.74 |
5 |
4364 |
买入 |
| 09:48:57 |
39.74 |
6 |
4370 |
买入 |
| 09:49:03 |
39.69 |
5 |
4375 |
卖出 |
| 09:49:06 |
39.74 |
3 |
4378 |
买入 |
| 09:49:09 |
39.76 |
23 |
4401 |
买入 |
| 09:49:15 |
39.76 |
6 |
4407 |
买入 |
| 09:49:18 |
39.76 |
8 |
4415 |
买入 |
| 09:49:21 |
39.74 |
17 |
4432 |
卖出 |