万业企业[600641]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
25.02 |
4 |
4 |
集合竞价 |
| 09:15:04 |
23.7 |
79 |
79 |
集合竞价 |
| 09:15:07 |
24.1 |
79 |
79 |
集合竞价 |
| 09:15:10 |
24.2 |
79 |
79 |
集合竞价 |
| 09:15:13 |
24.3 |
79 |
79 |
集合竞价 |
| 09:16:37 |
24.31 |
79 |
79 |
集合竞价 |
| 09:16:52 |
24.2 |
115 |
115 |
集合竞价 |
| 09:17:25 |
24.12 |
142 |
142 |
集合竞价 |
| 09:17:43 |
24.2 |
115 |
115 |
集合竞价 |
| 09:18:01 |
24.3 |
115 |
115 |
集合竞价 |
| 09:18:13 |
24.12 |
195 |
195 |
集合竞价 |
| 09:19:25 |
24.3 |
115 |
115 |
集合竞价 |
| 09:22:49 |
24.31 |
122 |
122 |
集合竞价 |
| 09:24:01 |
24.32 |
122 |
122 |
集合竞价 |
| 09:24:16 |
24.33 |
141 |
141 |
集合竞价 |
| 09:24:25 |
24.34 |
147 |
147 |
集合竞价 |
| 09:24:28 |
24.35 |
147 |
147 |
集合竞价 |
| 09:24:43 |
24.45 |
152 |
152 |
集合竞价 |
| 09:24:46 |
24.41 |
162 |
162 |
集合竞价 |
| 09:24:52 |
24.45 |
170 |
170 |
集合竞价 |
| 09:24:58 |
24.66 |
211 |
211 |
集合竞价 |
| 09:25:02 |
24.66 |
253 |
464 |
买入 |
| 09:30:01 |
24.59 |
98 |
562 |
卖出 |
| 09:30:04 |
24.6 |
115 |
677 |
买入 |
| 09:30:07 |
24.58 |
66 |
743 |
卖出 |
| 09:30:10 |
24.66 |
444 |
1187 |
买入 |
| 09:30:13 |
24.54 |
71 |
1258 |
卖出 |
| 09:30:16 |
24.53 |
9 |
1267 |
买入 |
| 09:30:19 |
24.53 |
37 |
1304 |
买入 |
| 09:30:22 |
24.48 |
39 |
1343 |
卖出 |
| 09:30:25 |
24.54 |
47 |
1390 |
买入 |
| 09:30:28 |
24.55 |
34 |
1424 |
卖出 |
| 09:30:31 |
24.55 |
8 |
1432 |
卖出 |
| 09:30:34 |
24.56 |
28 |
1460 |
买入 |
| 09:30:37 |
24.49 |
6 |
1466 |
卖出 |
| 09:30:40 |
24.56 |
111 |
1577 |
买入 |
| 09:30:43 |
24.56 |
27 |
1604 |
卖出 |
| 09:30:46 |
24.61 |
70 |
1674 |
买入 |
| 09:30:49 |
24.56 |
28 |
1702 |
卖出 |
| 09:30:52 |
24.58 |
65 |
1767 |
买入 |
| 09:30:55 |
24.61 |
10 |
1777 |
买入 |
| 09:30:58 |
24.57 |
52 |
1829 |
卖出 |
| 09:31:01 |
24.57 |
2 |
1831 |
买入 |
| 09:31:04 |
24.56 |
57 |
1888 |
卖出 |
| 09:31:07 |
24.57 |
16 |
1904 |
卖出 |
| 09:31:10 |
24.6 |
3 |
1907 |
买入 |
| 09:31:13 |
24.6 |
17 |
1924 |
买入 |
| 09:31:16 |
24.6 |
19 |
1943 |
卖出 |
| 09:31:19 |
24.58 |
7 |
1950 |
卖出 |
| 09:31:22 |
24.59 |
17 |
1967 |
买入 |
| 09:31:25 |
24.58 |
31 |
1998 |
卖出 |
| 09:31:28 |
24.61 |
105 |
2103 |
买入 |
| 09:31:31 |
24.58 |
32 |
2135 |
卖出 |
| 09:31:34 |
24.61 |
29 |
2164 |
买入 |
| 09:31:37 |
24.63 |
8 |
2172 |
买入 |
| 09:31:40 |
24.65 |
19 |
2191 |
买入 |
| 09:31:43 |
24.68 |
46 |
2237 |
买入 |
| 09:31:46 |
24.66 |
141 |
2378 |
卖出 |
| 09:31:49 |
24.65 |
13 |
2391 |
卖出 |
| 09:31:52 |
24.65 |
3 |
2394 |
买入 |
| 09:31:55 |
24.65 |
31 |
2425 |
卖出 |
| 09:31:58 |
24.67 |
5 |
2430 |
买入 |
| 09:32:01 |
24.67 |
118 |
2548 |
卖出 |
| 09:32:04 |
24.71 |
89 |
2637 |
买入 |
| 09:32:07 |
24.72 |
12 |
2649 |
买入 |
| 09:32:10 |
24.74 |
5 |
2654 |
买入 |
| 09:32:13 |
24.74 |
41 |
2695 |
卖出 |
| 09:32:16 |
24.74 |
13 |
2708 |
买入 |
| 09:32:19 |
24.75 |
31 |
2739 |
买入 |
| 09:32:22 |
24.76 |
7 |
2746 |
买入 |
| 09:32:25 |
24.7 |
114 |
2860 |
卖出 |
| 09:32:28 |
24.74 |
52 |
2912 |
买入 |
| 09:32:31 |
24.7 |
20 |
2932 |
卖出 |
| 09:32:34 |
24.75 |
7 |
2939 |
买入 |
| 09:32:37 |
24.75 |
9 |
2948 |
卖出 |
| 09:32:40 |
24.76 |
11 |
2959 |
买入 |
| 09:32:43 |
24.7 |
7 |
2966 |
卖出 |
| 09:32:46 |
24.75 |
23 |
2989 |
买入 |
| 09:32:49 |
24.72 |
14 |
3003 |
买入 |
| 09:32:52 |
24.72 |
1 |
3004 |
买入 |
| 09:32:55 |
24.73 |
6 |
3010 |
买入 |
| 09:32:58 |
24.73 |
6 |
3016 |
买入 |
| 09:33:01 |
24.72 |
31 |
3047 |
卖出 |
| 09:33:04 |
24.76 |
7 |
3054 |
买入 |
| 09:33:07 |
24.76 |
10 |
3064 |
买入 |
| 09:33:10 |
24.73 |
15 |
3079 |
卖出 |
| 09:33:13 |
24.74 |
4 |
3083 |
买入 |
| 09:33:16 |
24.73 |
18 |
3101 |
卖出 |
| 09:33:19 |
24.71 |
28 |
3129 |
卖出 |
| 09:33:22 |
24.69 |
54 |
3183 |
卖出 |
| 09:33:25 |
24.67 |
192 |
3375 |
卖出 |
| 09:33:28 |
24.65 |
456 |
3831 |
卖出 |
| 09:33:31 |
24.61 |
82 |
3913 |
卖出 |
| 09:33:34 |
24.61 |
30 |
3943 |
买入 |
| 09:33:37 |
24.65 |
71 |
4014 |
买入 |
| 09:33:40 |
24.67 |
144 |
4158 |
买入 |
| 09:33:43 |
24.6 |
27 |
4185 |
卖出 |
| 09:33:46 |
24.6 |
4 |
4189 |
买入 |
| 09:33:49 |
24.63 |
32 |
4221 |
买入 |
| 09:33:52 |
24.6 |
12 |
4233 |
卖出 |
| 09:33:55 |
24.6 |
4 |
4237 |
卖出 |
| 09:33:58 |
24.59 |
131 |
4368 |
卖出 |
| 09:34:01 |
24.61 |
4 |
4372 |
卖出 |
| 09:34:04 |
24.65 |
18 |
4390 |
买入 |
| 09:34:07 |
24.58 |
28 |
4418 |
卖出 |
| 09:34:10 |
24.58 |
31 |
4449 |
卖出 |
| 09:34:13 |
24.6 |
3 |
4452 |
买入 |
| 09:34:16 |
24.59 |
40 |
4492 |
卖出 |
| 09:34:19 |
24.59 |
8 |
4500 |
卖出 |
| 09:34:22 |
24.61 |
36 |
4536 |
买入 |
| 09:34:25 |
24.59 |
36 |
4572 |
卖出 |
| 09:34:28 |
24.62 |
52 |
4624 |
买入 |
| 09:34:31 |
24.6 |
37 |
4661 |
卖出 |
| 09:34:34 |
24.6 |
9 |
4670 |
卖出 |
| 09:34:37 |
24.58 |
4 |
4674 |
卖出 |
| 09:34:40 |
24.59 |
29 |
4703 |
买入 |
| 09:34:43 |
24.58 |
200 |
4903 |
卖出 |
| 09:34:46 |
24.59 |
86 |
4989 |
卖出 |
| 09:34:49 |
24.58 |
94 |
5083 |
卖出 |
| 09:34:52 |
24.57 |
14 |
5097 |
卖出 |
| 09:34:55 |
24.55 |
68 |
5165 |
卖出 |
| 09:34:58 |
24.54 |
1 |
5166 |
卖出 |
| 09:35:01 |
24.53 |
7 |
5173 |
卖出 |
| 09:35:04 |
24.53 |
68 |
5241 |
卖出 |
| 09:35:07 |
24.53 |
31 |
5272 |
卖出 |
| 09:35:10 |
24.53 |
56 |
5328 |
卖出 |
| 09:35:13 |
24.53 |
54 |
5382 |
卖出 |
| 09:35:16 |
24.53 |
9 |
5391 |
卖出 |
| 09:35:19 |
24.53 |
9 |
5400 |
买入 |
| 09:35:22 |
24.55 |
3 |
5403 |
买入 |
| 09:35:25 |
24.55 |
71 |
5474 |
买入 |
| 09:35:28 |
24.53 |
20 |
5494 |
卖出 |
| 09:35:31 |
24.53 |
96 |
5590 |
卖出 |
| 09:35:34 |
24.53 |
51 |
5641 |
卖出 |
| 09:35:37 |
24.57 |
13 |
5654 |
买入 |
| 09:35:40 |
24.58 |
17 |
5671 |
买入 |
| 09:35:46 |
24.54 |
23 |
5694 |
卖出 |
| 09:35:49 |
24.58 |
2 |
5696 |
买入 |
| 09:35:52 |
24.58 |
49 |
5745 |
买入 |
| 09:35:55 |
24.59 |
9 |
5754 |
买入 |
| 09:35:58 |
24.61 |
1 |
5755 |
买入 |
| 09:36:01 |
24.59 |
12 |
5767 |
卖出 |
| 09:36:10 |
24.63 |
45 |
5812 |
买入 |
| 09:36:13 |
24.65 |
11 |
5823 |
买入 |
| 09:36:16 |
24.66 |
28 |
5851 |
买入 |
| 09:36:19 |
24.66 |
5 |
5856 |
买入 |
| 09:36:25 |
24.66 |
11 |
5867 |
卖出 |
| 09:36:28 |
24.69 |
14 |
5881 |
买入 |
| 09:36:31 |
24.68 |
12 |
5893 |
卖出 |
| 09:36:37 |
24.68 |
3 |
5896 |
卖出 |
| 09:36:40 |
24.68 |
12 |
5908 |
卖出 |
| 09:36:43 |
24.66 |
9 |
5917 |
卖出 |
| 09:36:46 |
24.66 |
10 |
5927 |
卖出 |
| 09:36:49 |
24.66 |
1 |
5928 |
买入 |
| 09:36:55 |
24.65 |
26 |
5954 |
卖出 |
| 09:36:58 |
24.67 |
1 |
5955 |
买入 |
| 09:37:01 |
24.65 |
17 |
5972 |
卖出 |
| 09:37:04 |
24.68 |
42 |
6014 |
买入 |
| 09:37:07 |
24.69 |
1 |
6015 |
买入 |
| 09:37:10 |
24.65 |
33 |
6048 |
卖出 |
| 09:37:13 |
24.7 |
113 |
6161 |
买入 |
| 09:37:16 |
24.75 |
221 |
6382 |
买入 |
| 09:37:19 |
24.75 |
14 |
6396 |
卖出 |
| 09:37:22 |
24.76 |
4 |
6400 |
买入 |
| 09:37:25 |
24.77 |
30 |
6430 |
买入 |
| 09:37:28 |
24.76 |
5 |
6435 |
卖出 |
| 09:37:31 |
24.77 |
22 |
6457 |
买入 |
| 09:37:34 |
24.74 |
78 |
6535 |
卖出 |
| 09:37:40 |
24.74 |
1 |
6536 |
买入 |
| 09:37:43 |
24.74 |
1 |
6537 |
买入 |
| 09:37:46 |
24.72 |
1 |
6538 |
卖出 |
| 09:37:49 |
24.72 |
74 |
6612 |
卖出 |
| 09:37:52 |
24.72 |
9 |
6621 |
买入 |
| 09:38:01 |
24.76 |
78 |
6699 |
买入 |
| 09:38:04 |
24.77 |
13 |
6712 |
买入 |
| 09:38:07 |
24.77 |
13 |
6725 |
买入 |
| 09:38:10 |
24.76 |
9 |
6734 |
卖出 |
| 09:38:13 |
24.76 |
59 |
6793 |
卖出 |
| 09:38:16 |
24.71 |
1020 |
7813 |
卖出 |
| 09:38:19 |
24.68 |
20 |
7833 |
卖出 |
| 09:38:22 |
24.71 |
1 |
7834 |
买入 |
| 09:38:28 |
24.72 |
6 |
7840 |
买入 |
| 09:38:31 |
24.71 |
5 |
7845 |
卖出 |
| 09:38:34 |
24.68 |
8 |
7853 |
卖出 |
| 09:38:37 |
24.66 |
5 |
7858 |
卖出 |
| 09:38:40 |
24.65 |
2 |
7860 |
卖出 |
| 09:38:43 |
24.65 |
3 |
7863 |
卖出 |
| 09:38:49 |
24.68 |
16 |
7879 |
买入 |
| 09:38:52 |
24.66 |
4 |
7883 |
卖出 |
| 09:38:55 |
24.66 |
1 |
7884 |
卖出 |
| 09:38:58 |
24.66 |
3 |
7887 |
卖出 |
| 09:39:04 |
24.65 |
67 |
7954 |
卖出 |
| 09:39:07 |
24.62 |
1 |
7955 |
卖出 |
| 09:39:10 |
24.61 |
3 |
7958 |
卖出 |
| 09:39:13 |
24.61 |
2 |
7960 |
卖出 |
| 09:39:16 |
24.63 |
8 |
7968 |
买入 |
| 09:39:19 |
24.61 |
42 |
8010 |
卖出 |
| 09:39:22 |
24.62 |
6 |
8016 |
卖出 |
| 09:39:25 |
24.62 |
2 |
8018 |
卖出 |
| 09:39:28 |
24.62 |
8 |
8026 |
卖出 |
| 09:39:31 |
24.65 |
13 |
8039 |
买入 |
| 09:39:34 |
24.62 |
15 |
8054 |
卖出 |
| 09:39:37 |
24.61 |
4 |
8058 |
卖出 |
| 09:39:40 |
24.63 |
11 |
8069 |
卖出 |
| 09:39:46 |
24.63 |
2 |
8071 |
卖出 |
| 09:39:49 |
24.63 |
25 |
8096 |
卖出 |
| 09:39:52 |
24.63 |
3 |
8099 |
卖出 |
| 09:39:55 |
24.62 |
2 |
8101 |
卖出 |
| 09:40:01 |
24.61 |
10 |
8111 |
卖出 |
| 09:40:04 |
24.62 |
31 |
8142 |
买入 |
| 09:40:07 |
24.62 |
11 |
8153 |
买入 |
| 09:40:10 |
24.62 |
3 |
8156 |
买入 |
| 09:40:16 |
24.6 |
11 |
8167 |
卖出 |
| 09:40:19 |
24.61 |
17 |
8184 |
买入 |
| 09:40:25 |
24.61 |
12 |
8196 |
买入 |
| 09:40:28 |
24.62 |
1 |
8197 |
买入 |
| 09:40:31 |
24.61 |
46 |
8243 |
卖出 |
| 09:40:34 |
24.61 |
60 |
8303 |
卖出 |
| 09:40:37 |
24.62 |
110 |
8413 |
买入 |
| 09:40:40 |
24.62 |
25 |
8438 |
卖出 |
| 09:40:43 |
24.61 |
16 |
8454 |
卖出 |
| 09:40:49 |
24.61 |
19 |
8473 |
卖出 |
| 09:40:52 |
24.62 |
11 |
8484 |
买入 |
| 09:40:55 |
24.62 |
3 |
8487 |
买入 |
| 09:40:58 |
24.62 |
3 |
8490 |
买入 |
| 09:41:01 |
24.62 |
19 |
8509 |
买入 |
| 09:41:10 |
24.6 |
21 |
8530 |
卖出 |
| 09:41:13 |
24.6 |
1 |
8531 |
买入 |
| 09:41:19 |
24.58 |
43 |
8574 |
卖出 |
| 09:41:22 |
24.58 |
15 |
8589 |
卖出 |
| 09:41:25 |
24.59 |
8 |
8597 |
买入 |
| 09:41:28 |
24.58 |
57 |
8654 |
卖出 |
| 09:41:31 |
24.58 |
1 |
8655 |
买入 |
| 09:41:34 |
24.57 |
49 |
8704 |
卖出 |
| 09:41:37 |
24.56 |
10 |
8714 |
卖出 |
| 09:41:40 |
24.56 |
3 |
8717 |
卖出 |
| 09:41:46 |
24.56 |
6 |
8723 |
买入 |
| 09:41:49 |
24.55 |
33 |
8756 |
卖出 |
| 09:41:52 |
24.55 |
6 |
8762 |
卖出 |
| 09:41:55 |
24.55 |
23 |
8785 |
卖出 |
| 09:41:58 |
24.55 |
29 |
8814 |
卖出 |
| 09:42:01 |
24.54 |
53 |
8867 |
卖出 |
| 09:42:04 |
24.55 |
9 |
8876 |
买入 |
| 09:42:10 |
24.54 |
8 |
8884 |
卖出 |
| 09:42:13 |
24.54 |
6 |
8890 |
卖出 |
| 09:42:16 |
24.55 |
2 |
8892 |
买入 |
| 09:42:19 |
24.53 |
39 |
8931 |
卖出 |
| 09:42:22 |
24.55 |
14 |
8945 |
买入 |
| 09:42:25 |
24.55 |
19 |
8964 |
买入 |
| 09:42:28 |
24.55 |
20 |
8984 |
卖出 |
| 09:42:31 |
24.55 |
14 |
8998 |
卖出 |
| 09:42:37 |
24.57 |
30 |
9028 |
买入 |
| 09:42:40 |
24.57 |
1 |
9029 |
买入 |
| 09:42:43 |
24.55 |
1 |
9030 |
卖出 |
| 09:42:46 |
24.55 |
10 |
9040 |
卖出 |
| 09:42:49 |
24.55 |
1 |
9041 |
卖出 |
| 09:42:52 |
24.55 |
7 |
9048 |
卖出 |
| 09:42:55 |
24.55 |
5 |
9053 |
卖出 |
| 09:42:58 |
24.55 |
1 |
9054 |
卖出 |
| 09:43:01 |
24.55 |
9 |
9063 |
卖出 |
| 09:43:04 |
24.55 |
24 |
9087 |
卖出 |
| 09:43:07 |
24.55 |
6 |
9093 |
买入 |
| 09:43:10 |
24.55 |
20 |
9113 |
买入 |
| 09:43:13 |
24.57 |
24 |
9137 |
买入 |
| 09:43:16 |
24.55 |
20 |
9157 |
卖出 |
| 09:43:19 |
24.56 |
3 |
9160 |
买入 |
| 09:43:22 |
24.57 |
19 |
9179 |
买入 |
| 09:43:25 |
24.57 |
4 |
9183 |
买入 |
| 09:43:28 |
24.57 |
11 |
9194 |
买入 |
| 09:43:31 |
24.57 |
53 |
9247 |
买入 |
| 09:43:34 |
24.55 |
104 |
9351 |
卖出 |
| 09:43:43 |
24.55 |
18 |
9369 |
卖出 |
| 09:43:49 |
24.55 |
20 |
9389 |
卖出 |
| 09:43:55 |
24.57 |
37 |
9426 |
买入 |
| 09:43:58 |
24.58 |
51 |
9477 |
买入 |
| 09:44:01 |
24.6 |
11 |
9488 |
买入 |
| 09:44:04 |
24.6 |
20 |
9508 |
买入 |
| 09:44:07 |
24.6 |
12 |
9520 |
卖出 |
| 09:44:10 |
24.6 |
6 |
9526 |
卖出 |
| 09:44:13 |
24.6 |
2 |
9528 |
卖出 |
| 09:44:16 |
24.6 |
2 |
9530 |
买入 |
| 09:44:19 |
24.59 |
12 |
9542 |
卖出 |
| 09:44:22 |
24.6 |
8 |
9550 |
买入 |
| 09:44:25 |
24.58 |
3 |
9553 |
卖出 |
| 09:44:28 |
24.6 |
75 |
9628 |
买入 |
| 09:44:34 |
24.56 |
40 |
9668 |
卖出 |
| 09:44:37 |
24.57 |
5 |
9673 |
买入 |
| 09:44:40 |
24.57 |
212 |
9885 |
买入 |
| 09:44:43 |
24.57 |
13 |
9898 |
卖出 |
| 09:44:46 |
24.57 |
8 |
9906 |
卖出 |
| 09:44:49 |
24.57 |
1 |
9907 |
卖出 |
| 09:44:52 |
24.58 |
21 |
9928 |
买入 |
| 09:44:55 |
24.59 |
5 |
9933 |
买入 |
| 09:44:58 |
24.58 |
45 |
9978 |
卖出 |
| 09:45:01 |
24.59 |
39 |
10017 |
买入 |
| 09:45:04 |
24.6 |
30 |
10047 |
买入 |
| 09:45:07 |
24.56 |
71 |
10118 |
卖出 |
| 09:45:10 |
24.55 |
29 |
10147 |
卖出 |
| 09:45:13 |
24.55 |
1 |
10148 |
卖出 |
| 09:45:16 |
24.55 |
20 |
10168 |
卖出 |