万通智控[300643]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:42 |
11.8 |
6 |
6 |
集合竞价 |
| 09:25:00 |
11.68 |
49 |
49 |
集合竞价 |
| 09:25:03 |
11.68 |
54 |
103 |
卖出 |
| 09:30:03 |
11.63 |
48 |
151 |
卖出 |
| 09:30:09 |
11.69 |
18 |
169 |
卖出 |
| 09:30:12 |
11.77 |
12 |
181 |
买入 |
| 09:30:15 |
11.7 |
9 |
190 |
卖出 |
| 09:30:18 |
11.69 |
18 |
208 |
卖出 |
| 09:30:21 |
11.69 |
49 |
257 |
卖出 |
| 09:30:24 |
11.68 |
80 |
337 |
卖出 |
| 09:30:27 |
11.72 |
17 |
354 |
买入 |
| 09:30:30 |
11.72 |
21 |
375 |
买入 |
| 09:30:33 |
11.7 |
13 |
388 |
卖出 |
| 09:30:36 |
11.76 |
5 |
393 |
买入 |
| 09:30:39 |
11.73 |
10 |
403 |
卖出 |
| 09:30:42 |
11.76 |
10 |
413 |
买入 |
| 09:30:45 |
11.76 |
8 |
421 |
买入 |
| 09:30:48 |
11.76 |
2 |
423 |
卖出 |
| 09:30:51 |
11.74 |
15 |
438 |
卖出 |
| 09:30:54 |
11.74 |
7 |
445 |
卖出 |
| 09:30:57 |
11.72 |
17 |
462 |
卖出 |
| 09:31:00 |
11.7 |
8 |
470 |
卖出 |
| 09:31:03 |
11.72 |
2 |
472 |
买入 |
| 09:31:06 |
11.72 |
10 |
482 |
买入 |
| 09:31:09 |
11.73 |
4 |
486 |
买入 |
| 09:31:12 |
11.73 |
2 |
488 |
买入 |
| 09:31:15 |
11.74 |
3 |
491 |
买入 |
| 09:31:18 |
11.74 |
2 |
493 |
卖出 |
| 09:31:30 |
11.76 |
1 |
494 |
买入 |
| 09:31:33 |
11.76 |
1 |
495 |
买入 |
| 09:31:36 |
11.76 |
3 |
498 |
卖出 |
| 09:31:39 |
11.77 |
7 |
505 |
买入 |
| 09:31:51 |
11.76 |
2 |
507 |
卖出 |
| 09:31:54 |
11.76 |
15 |
522 |
卖出 |
| 09:31:57 |
11.77 |
8 |
530 |
买入 |
| 09:32:06 |
11.78 |
9 |
539 |
卖出 |
| 09:32:09 |
11.77 |
41 |
580 |
卖出 |
| 09:32:12 |
11.75 |
1 |
581 |
卖出 |
| 09:32:15 |
11.76 |
9 |
590 |
买入 |
| 09:32:18 |
11.78 |
2 |
592 |
买入 |
| 09:32:21 |
11.77 |
1 |
593 |
卖出 |
| 09:32:24 |
11.76 |
8 |
601 |
卖出 |
| 09:32:27 |
11.74 |
15 |
616 |
卖出 |
| 09:32:30 |
11.76 |
17 |
633 |
买入 |
| 09:32:33 |
11.75 |
7 |
640 |
买入 |
| 09:32:42 |
11.73 |
9 |
649 |
卖出 |
| 09:32:51 |
11.76 |
17 |
666 |
买入 |
| 09:33:00 |
11.76 |
1 |
667 |
买入 |
| 09:33:09 |
11.76 |
8 |
675 |
买入 |
| 09:33:15 |
11.76 |
11 |
686 |
买入 |
| 09:33:18 |
11.76 |
1 |
687 |
买入 |
| 09:33:21 |
11.75 |
1 |
688 |
卖出 |
| 09:33:24 |
11.75 |
7 |
695 |
卖出 |
| 09:33:27 |
11.75 |
16 |
711 |
卖出 |
| 09:33:30 |
11.75 |
5 |
716 |
卖出 |
| 09:33:54 |
11.75 |
27 |
743 |
买入 |
| 09:33:57 |
11.75 |
8 |
751 |
买入 |
| 09:34:18 |
11.77 |
9 |
760 |
买入 |
| 09:34:21 |
11.76 |
1 |
761 |
卖出 |
| 09:34:36 |
11.76 |
14 |
775 |
卖出 |
| 09:34:39 |
11.76 |
9 |
784 |
卖出 |
| 09:34:42 |
11.76 |
2 |
786 |
买入 |
| 09:34:45 |
11.76 |
5 |
791 |
买入 |
| 09:34:48 |
11.76 |
2 |
793 |
买入 |
| 09:34:54 |
11.74 |
29 |
822 |
卖出 |
| 09:35:00 |
11.75 |
19 |
841 |
卖出 |
| 09:35:03 |
11.74 |
30 |
871 |
卖出 |
| 09:35:12 |
11.74 |
12 |
883 |
卖出 |
| 09:35:18 |
11.77 |
1 |
884 |
买入 |
| 09:35:21 |
11.77 |
3 |
887 |
买入 |
| 09:35:24 |
11.77 |
12 |
899 |
买入 |
| 09:35:27 |
11.77 |
18 |
917 |
买入 |
| 09:35:30 |
11.77 |
1 |
918 |
买入 |
| 09:35:33 |
11.77 |
5 |
923 |
买入 |
| 09:35:36 |
11.77 |
181 |
1104 |
买入 |
| 09:35:39 |
11.78 |
2 |
1106 |
买入 |
| 09:35:42 |
11.78 |
3 |
1109 |
买入 |
| 09:35:45 |
11.77 |
1 |
1110 |
卖出 |
| 09:35:48 |
11.77 |
4 |
1114 |
卖出 |
| 09:35:51 |
11.77 |
7 |
1121 |
卖出 |
| 09:35:54 |
11.77 |
3 |
1124 |
卖出 |
| 09:35:57 |
11.77 |
7 |
1131 |
买入 |
| 09:36:00 |
11.77 |
1 |
1132 |
买入 |
| 09:36:03 |
11.77 |
1 |
1133 |
买入 |
| 09:36:06 |
11.76 |
5 |
1138 |
卖出 |
| 09:36:09 |
11.76 |
6 |
1144 |
卖出 |
| 09:36:12 |
11.76 |
4 |
1148 |
卖出 |
| 09:36:15 |
11.76 |
41 |
1189 |
卖出 |
| 09:36:18 |
11.77 |
106 |
1295 |
买入 |
| 09:36:21 |
11.77 |
7 |
1302 |
买入 |
| 09:36:24 |
11.77 |
3 |
1305 |
买入 |
| 09:36:27 |
11.77 |
1 |
1306 |
买入 |
| 09:36:30 |
11.76 |
27 |
1333 |
卖出 |
| 09:36:39 |
11.77 |
97 |
1430 |
买入 |
| 09:36:45 |
11.78 |
59 |
1489 |
买入 |
| 09:36:51 |
11.78 |
1 |
1490 |
买入 |
| 09:36:54 |
11.76 |
5 |
1495 |
卖出 |
| 09:37:06 |
11.76 |
1 |
1496 |
卖出 |
| 09:37:09 |
11.76 |
5 |
1501 |
卖出 |
| 09:37:15 |
11.78 |
42 |
1543 |
买入 |
| 09:37:27 |
11.78 |
1 |
1544 |
买入 |
| 09:37:30 |
11.78 |
14 |
1558 |
买入 |
| 09:37:33 |
11.78 |
1 |
1559 |
卖出 |
| 09:37:36 |
11.78 |
1 |
1560 |
卖出 |
| 09:37:39 |
11.78 |
5 |
1565 |
卖出 |
| 09:37:45 |
11.79 |
7 |
1572 |
买入 |
| 09:37:48 |
11.79 |
23 |
1595 |
卖出 |
| 09:37:51 |
11.79 |
10 |
1605 |
卖出 |
| 09:37:54 |
11.79 |
1 |
1606 |
卖出 |
| 09:37:57 |
11.79 |
43 |
1649 |
卖出 |
| 09:38:00 |
11.82 |
1 |
1650 |
买入 |
| 09:38:15 |
11.79 |
99 |
1749 |
卖出 |
| 09:38:18 |
11.78 |
2 |
1751 |
卖出 |
| 09:38:21 |
11.81 |
10 |
1761 |
买入 |
| 09:38:30 |
11.78 |
7 |
1768 |
卖出 |
| 09:38:33 |
11.79 |
2 |
1770 |
买入 |
| 09:38:36 |
11.79 |
9 |
1779 |
卖出 |
| 09:38:39 |
11.79 |
26 |
1805 |
卖出 |
| 09:38:45 |
11.78 |
47 |
1852 |
卖出 |
| 09:38:48 |
11.8 |
10 |
1862 |
买入 |
| 09:38:51 |
11.78 |
6 |
1868 |
卖出 |
| 09:38:57 |
11.76 |
1 |
1869 |
卖出 |
| 09:39:03 |
11.78 |
16 |
1885 |
买入 |
| 09:39:09 |
11.77 |
2 |
1887 |
卖出 |
| 09:39:12 |
11.77 |
1 |
1888 |
卖出 |
| 09:39:33 |
11.76 |
1 |
1889 |
卖出 |
| 09:39:36 |
11.77 |
1 |
1890 |
买入 |
| 09:39:39 |
11.76 |
4 |
1894 |
卖出 |
| 09:39:42 |
11.76 |
9 |
1903 |
卖出 |
| 09:39:48 |
11.76 |
4 |
1907 |
卖出 |
| 09:39:51 |
11.76 |
64 |
1971 |
卖出 |
| 09:39:54 |
11.76 |
17 |
1988 |
卖出 |
| 09:39:57 |
11.76 |
6 |
1994 |
卖出 |
| 09:40:00 |
11.76 |
1 |
1995 |
卖出 |
| 09:40:06 |
11.77 |
1 |
1996 |
买入 |
| 09:40:09 |
11.76 |
4 |
2000 |
卖出 |
| 09:40:12 |
11.77 |
15 |
2015 |
买入 |
| 09:40:15 |
11.76 |
1 |
2016 |
卖出 |
| 09:40:18 |
11.75 |
1 |
2017 |
卖出 |
| 09:40:27 |
11.75 |
71 |
2088 |
卖出 |
| 09:40:30 |
11.75 |
2 |
2090 |
卖出 |
| 09:40:33 |
11.75 |
2 |
2092 |
卖出 |
| 09:40:36 |
11.75 |
5 |
2097 |
卖出 |
| 09:40:51 |
11.75 |
74 |
2171 |
买入 |
| 09:40:54 |
11.75 |
35 |
2206 |
卖出 |
| 09:40:57 |
11.75 |
2 |
2208 |
卖出 |
| 09:41:18 |
11.73 |
1 |
2209 |
卖出 |
| 09:41:21 |
11.73 |
81 |
2290 |
卖出 |
| 09:41:33 |
11.73 |
51 |
2341 |
卖出 |
| 09:41:36 |
11.73 |
12 |
2353 |
买入 |
| 09:41:39 |
11.72 |
5 |
2358 |
卖出 |
| 09:41:45 |
11.72 |
25 |
2383 |
卖出 |
| 09:41:57 |
11.7 |
1 |
2384 |
卖出 |
| 09:42:00 |
11.7 |
10 |
2394 |
卖出 |
| 09:42:03 |
11.7 |
7 |
2401 |
卖出 |
| 09:42:06 |
11.7 |
1 |
2402 |
卖出 |
| 09:42:09 |
11.69 |
81 |
2483 |
卖出 |
| 09:42:12 |
11.7 |
9 |
2492 |
买入 |
| 09:42:15 |
11.68 |
57 |
2549 |
卖出 |
| 09:42:21 |
11.68 |
6 |
2555 |
卖出 |
| 09:42:24 |
11.63 |
884 |
3439 |
卖出 |
| 09:42:27 |
11.63 |
28 |
3467 |
卖出 |
| 09:42:30 |
11.62 |
24 |
3491 |
卖出 |
| 09:42:33 |
11.62 |
1 |
3492 |
买入 |
| 09:42:36 |
11.61 |
120 |
3612 |
卖出 |
| 09:42:45 |
11.62 |
18 |
3630 |
卖出 |
| 09:42:57 |
11.63 |
1 |
3631 |
卖出 |
| 09:43:03 |
11.63 |
1 |
3632 |
卖出 |
| 09:43:06 |
11.63 |
3 |
3635 |
卖出 |
| 09:43:09 |
11.64 |
29 |
3664 |
买入 |
| 09:43:18 |
11.65 |
2 |
3666 |
买入 |
| 09:43:24 |
11.63 |
1 |
3667 |
卖出 |
| 09:43:27 |
11.65 |
2 |
3669 |
买入 |
| 09:43:39 |
11.65 |
46 |
3715 |
买入 |
| 09:43:42 |
11.65 |
19 |
3734 |
买入 |
| 09:43:45 |
11.67 |
5 |
3739 |
买入 |
| 09:44:12 |
11.68 |
10 |
3749 |
买入 |
| 09:44:15 |
11.65 |
5 |
3754 |
卖出 |
| 09:44:18 |
11.66 |
11 |
3765 |
买入 |
| 09:44:21 |
11.66 |
2 |
3767 |
卖出 |
| 09:44:36 |
11.66 |
1 |
3768 |
卖出 |
| 09:44:39 |
11.66 |
15 |
3783 |
卖出 |
| 09:44:51 |
11.68 |
10 |
3793 |
买入 |
| 09:45:18 |
11.67 |
2 |
3795 |
买入 |
| 09:45:24 |
11.67 |
3 |
3798 |
卖出 |
| 09:45:30 |
11.69 |
8 |
3806 |
买入 |
| 09:46:27 |
11.68 |
1 |
3807 |
买入 |
| 09:46:33 |
11.66 |
342 |
4149 |
卖出 |
| 09:46:36 |
11.67 |
15 |
4164 |
买入 |
| 09:46:42 |
11.66 |
8 |
4172 |
卖出 |
| 09:46:51 |
11.66 |
5 |
4177 |
卖出 |
| 09:46:54 |
11.65 |
41 |
4218 |
卖出 |
| 09:46:57 |
11.65 |
10 |
4228 |
买入 |
| 09:47:00 |
11.66 |
81 |
4309 |
买入 |
| 09:47:03 |
11.66 |
2 |
4311 |
买入 |
| 09:47:06 |
11.66 |
1 |
4312 |
买入 |
| 09:47:09 |
11.67 |
166 |
4478 |
买入 |
| 09:47:12 |
11.67 |
110 |
4588 |
买入 |
| 09:47:15 |
11.67 |
75 |
4663 |
买入 |
| 09:47:18 |
11.71 |
1556 |
6219 |
买入 |
| 09:47:21 |
11.7 |
17 |
6236 |
卖出 |
| 09:47:24 |
11.7 |
2 |
6238 |
买入 |
| 09:47:30 |
11.7 |
1 |
6239 |
卖出 |
| 09:47:45 |
11.69 |
126 |
6365 |
卖出 |
| 09:47:54 |
11.72 |
1 |
6366 |
买入 |
| 09:48:03 |
11.72 |
1 |
6367 |
买入 |
| 09:48:09 |
11.72 |
1 |
6368 |
买入 |
| 09:48:30 |
11.72 |
1 |
6369 |
买入 |
| 09:48:36 |
11.72 |
25 |
6394 |
买入 |
| 09:48:39 |
11.72 |
7 |
6401 |
买入 |
| 09:48:51 |
11.71 |
1 |
6402 |
买入 |
| 09:49:12 |
11.73 |
5 |
6407 |
买入 |
| 09:49:15 |
11.7 |
43 |
6450 |
卖出 |
| 09:49:18 |
11.69 |
40 |
6490 |
卖出 |
| 09:49:21 |
11.72 |
4 |
6494 |
买入 |
| 09:49:24 |
11.71 |
19 |
6513 |
卖出 |
| 09:49:33 |
11.72 |
2 |
6515 |
买入 |
| 09:49:42 |
11.71 |
4 |
6519 |
卖出 |
| 09:49:51 |
11.72 |
3 |
6522 |
买入 |
| 09:50:03 |
11.73 |
2 |
6524 |
买入 |
| 09:50:09 |
11.72 |
2 |
6526 |
卖出 |
| 09:50:12 |
11.72 |
33 |
6559 |
买入 |
| 09:50:15 |
11.72 |
6 |
6565 |
买入 |
| 09:50:18 |
11.72 |
6 |
6571 |
买入 |
| 09:50:21 |
11.72 |
19 |
6590 |
买入 |
| 09:50:24 |
11.73 |
1 |
6591 |
买入 |
| 09:50:42 |
11.73 |
1 |
6592 |
买入 |
| 09:51:03 |
11.73 |
1 |
6593 |
买入 |
| 09:51:12 |
11.74 |
9 |
6602 |
买入 |
| 09:51:15 |
11.73 |
4 |
6606 |
卖出 |
| 09:51:18 |
11.73 |
20 |
6626 |
卖出 |
| 09:51:42 |
11.75 |
11 |
6637 |
买入 |
| 09:51:45 |
11.76 |
1 |
6638 |
买入 |
| 09:51:51 |
11.76 |
17 |
6655 |
买入 |
| 09:52:21 |
11.76 |
9 |
6664 |
买入 |
| 09:52:27 |
11.76 |
12 |
6676 |
买入 |
| 09:52:45 |
11.74 |
2 |
6678 |
卖出 |
| 09:52:51 |
11.76 |
1 |
6679 |
买入 |
| 09:52:54 |
11.74 |
1 |
6680 |
卖出 |
| 09:52:57 |
11.74 |
1 |
6681 |
卖出 |
| 09:53:09 |
11.75 |
1 |
6682 |
买入 |
| 09:53:12 |
11.76 |
1 |
6683 |
买入 |
| 09:53:15 |
11.76 |
2 |
6685 |
卖出 |
| 09:53:36 |
11.78 |
8 |
6693 |
买入 |
| 09:53:39 |
11.77 |
9 |
6702 |
买入 |
| 09:53:42 |
11.77 |
39 |
6741 |
买入 |
| 09:53:45 |
11.77 |
26 |
6767 |
卖出 |
| 09:54:03 |
11.78 |
3 |
6770 |
买入 |
| 09:54:09 |
11.79 |
1 |
6771 |
买入 |
| 09:54:15 |
11.79 |
5 |
6776 |
买入 |
| 09:54:24 |
11.79 |
10 |
6786 |
买入 |
| 09:54:27 |
11.79 |
1 |
6787 |
买入 |
| 09:54:33 |
11.78 |
5 |
6792 |
卖出 |
| 09:54:36 |
11.79 |
1 |
6793 |
买入 |
| 09:55:03 |
11.78 |
1 |
6794 |
卖出 |
| 09:55:06 |
11.79 |
1 |
6795 |
买入 |
| 09:55:09 |
11.8 |
10 |
6805 |
买入 |
| 09:55:15 |
11.79 |
15 |
6820 |
卖出 |
| 09:55:18 |
11.8 |
13 |
6833 |
买入 |
| 09:55:21 |
11.8 |
2 |
6835 |
买入 |
| 09:55:33 |
11.79 |
9 |
6844 |
卖出 |
| 09:56:00 |
11.8 |
32 |
6876 |
买入 |
| 09:56:06 |
11.8 |
2 |
6878 |
买入 |
| 09:56:09 |
11.8 |
24 |
6902 |
买入 |
| 09:56:12 |
11.8 |
3 |
6905 |
买入 |
| 09:56:18 |
11.77 |
10 |
6915 |
卖出 |
| 09:56:21 |
11.78 |
1 |
6916 |
卖出 |
| 09:56:24 |
11.78 |
6 |
6922 |
买入 |
| 09:56:42 |
11.8 |
3 |
6925 |
买入 |
| 09:57:09 |
11.78 |
1 |
6926 |
卖出 |
| 09:57:12 |
11.78 |
2 |
6928 |
卖出 |
| 09:57:15 |
11.79 |
1 |
6929 |
买入 |
| 09:57:21 |
11.78 |
82 |
7011 |
卖出 |
| 09:57:24 |
11.78 |
6 |
7017 |
买入 |
| 09:57:27 |
11.78 |
10 |
7027 |
买入 |
| 09:57:45 |
11.78 |
2 |
7029 |
买入 |
| 09:57:51 |
11.77 |
15 |
7044 |
卖出 |
| 09:57:57 |
11.76 |
120 |
7164 |
卖出 |
| 09:58:00 |
11.76 |
13 |
7177 |
卖出 |
| 09:58:18 |
11.77 |
1 |
7178 |
卖出 |
| 09:58:27 |
11.76 |
1 |
7179 |
卖出 |
| 09:58:30 |
11.76 |
3 |
7182 |
卖出 |
| 09:59:00 |
11.75 |
63 |
7245 |
卖出 |
| 09:59:03 |
11.76 |
6 |
7251 |
买入 |
| 09:59:06 |
11.76 |
1 |
7252 |
卖出 |
| 09:59:09 |
11.75 |
5 |
7257 |
卖出 |
| 09:59:15 |
11.76 |
1 |
7258 |
买入 |
| 09:59:39 |
11.75 |
2 |
7260 |
卖出 |
| 09:59:42 |
11.75 |
1 |
7261 |
卖出 |
| 09:59:57 |
11.75 |
5 |
7266 |
卖出 |
| 10:00:00 |
11.75 |
53 |
7319 |
卖出 |
| 10:00:03 |
11.74 |
1 |
7320 |
卖出 |
| 10:00:06 |
11.74 |
6 |
7326 |
卖出 |
| 10:00:09 |
11.74 |
7 |
7333 |
卖出 |
| 10:00:12 |
11.73 |
3 |
7336 |
卖出 |
| 10:00:15 |
11.73 |
4 |
7340 |
卖出 |
| 10:00:21 |
11.74 |
1 |
7341 |
买入 |
| 10:00:24 |
11.74 |
5 |
7346 |
买入 |
| 10:00:36 |
11.73 |
2 |
7348 |
卖出 |
| 10:00:39 |
11.73 |
11 |
7359 |
卖出 |