万里股份[600847]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.88 |
7 |
7 |
集合竞价 |
| 09:15:04 |
16.15 |
7 |
7 |
集合竞价 |
| 09:15:07 |
16.98 |
7 |
7 |
集合竞价 |
| 09:15:13 |
17.81 |
311 |
311 |
集合竞价 |
| 09:17:49 |
17.79 |
347 |
347 |
集合竞价 |
| 09:18:04 |
17.78 |
380 |
380 |
集合竞价 |
| 09:18:13 |
17.77 |
296 |
296 |
集合竞价 |
| 09:18:49 |
16.88 |
59 |
59 |
集合竞价 |
| 09:21:37 |
16.87 |
82 |
82 |
集合竞价 |
| 09:21:46 |
16.8 |
129 |
129 |
集合竞价 |
| 09:24:04 |
16.79 |
257 |
257 |
集合竞价 |
| 09:24:22 |
16.73 |
277 |
277 |
集合竞价 |
| 09:24:25 |
16.7 |
282 |
282 |
集合竞价 |
| 09:24:37 |
16.65 |
297 |
297 |
集合竞价 |
| 09:25:02 |
16.65 |
607 |
904 |
买入 |
| 09:30:01 |
16.66 |
178 |
1082 |
买入 |
| 09:30:04 |
16.66 |
205 |
1287 |
买入 |
| 09:30:07 |
16.68 |
166 |
1453 |
买入 |
| 09:30:10 |
16.67 |
139 |
1592 |
卖出 |
| 09:30:13 |
16.71 |
89 |
1681 |
买入 |
| 09:30:16 |
16.71 |
27 |
1708 |
买入 |
| 09:30:19 |
16.75 |
7 |
1715 |
买入 |
| 09:30:22 |
16.78 |
1 |
1716 |
买入 |
| 09:30:25 |
16.76 |
42 |
1758 |
卖出 |
| 09:30:28 |
16.78 |
20 |
1778 |
买入 |
| 09:30:31 |
16.76 |
18 |
1796 |
卖出 |
| 09:30:34 |
16.71 |
30 |
1826 |
卖出 |
| 09:30:37 |
16.76 |
1 |
1827 |
买入 |
| 09:30:40 |
16.73 |
26 |
1853 |
卖出 |
| 09:30:43 |
16.73 |
2 |
1855 |
买入 |
| 09:30:46 |
16.7 |
44 |
1899 |
卖出 |
| 09:30:49 |
16.73 |
9 |
1908 |
买入 |
| 09:30:52 |
16.7 |
33 |
1941 |
卖出 |
| 09:30:55 |
16.73 |
10 |
1951 |
买入 |
| 09:30:58 |
16.73 |
18 |
1969 |
买入 |
| 09:31:01 |
16.7 |
42 |
2011 |
卖出 |
| 09:31:04 |
16.7 |
60 |
2071 |
买入 |
| 09:31:07 |
16.69 |
40 |
2111 |
卖出 |
| 09:31:10 |
16.68 |
24 |
2135 |
卖出 |
| 09:31:13 |
16.66 |
72 |
2207 |
卖出 |
| 09:31:16 |
16.68 |
7 |
2214 |
买入 |
| 09:31:19 |
16.68 |
57 |
2271 |
买入 |
| 09:31:22 |
16.69 |
128 |
2399 |
买入 |
| 09:31:25 |
16.73 |
47 |
2446 |
买入 |
| 09:31:28 |
16.76 |
4 |
2450 |
买入 |
| 09:31:31 |
16.76 |
19 |
2469 |
买入 |
| 09:31:34 |
16.79 |
19 |
2488 |
买入 |
| 09:31:37 |
16.8 |
35 |
2523 |
买入 |
| 09:31:43 |
16.8 |
2 |
2525 |
卖出 |
| 09:31:46 |
16.87 |
40 |
2565 |
买入 |
| 09:31:49 |
16.85 |
2 |
2567 |
卖出 |
| 09:31:52 |
16.83 |
16 |
2583 |
卖出 |
| 09:31:55 |
16.8 |
66 |
2649 |
卖出 |
| 09:31:58 |
16.85 |
3 |
2652 |
卖出 |
| 09:32:01 |
16.88 |
26 |
2678 |
买入 |
| 09:32:04 |
16.85 |
91 |
2769 |
卖出 |
| 09:32:10 |
16.88 |
79 |
2848 |
买入 |
| 09:32:13 |
16.85 |
75 |
2923 |
卖出 |
| 09:32:16 |
16.85 |
4 |
2927 |
卖出 |
| 09:32:19 |
16.85 |
14 |
2941 |
卖出 |
| 09:32:22 |
16.87 |
49 |
2990 |
买入 |
| 09:32:25 |
16.87 |
7 |
2997 |
卖出 |
| 09:32:28 |
16.85 |
46 |
3043 |
卖出 |
| 09:32:31 |
16.85 |
7 |
3050 |
卖出 |
| 09:32:34 |
16.85 |
16 |
3066 |
卖出 |
| 09:32:40 |
16.85 |
2 |
3068 |
买入 |
| 09:32:43 |
16.83 |
12 |
3080 |
买入 |
| 09:32:46 |
16.83 |
15 |
3095 |
买入 |
| 09:32:52 |
16.8 |
8 |
3103 |
卖出 |
| 09:32:55 |
16.8 |
6 |
3109 |
卖出 |
| 09:32:58 |
16.82 |
25 |
3134 |
买入 |
| 09:33:01 |
16.8 |
21 |
3155 |
卖出 |
| 09:33:04 |
16.8 |
1 |
3156 |
买入 |
| 09:33:07 |
16.82 |
21 |
3177 |
买入 |
| 09:33:10 |
16.84 |
44 |
3221 |
买入 |
| 09:33:13 |
16.85 |
22 |
3243 |
买入 |
| 09:33:19 |
16.85 |
32 |
3275 |
买入 |
| 09:33:25 |
16.87 |
32 |
3307 |
买入 |
| 09:33:28 |
16.85 |
15 |
3322 |
卖出 |
| 09:33:31 |
16.84 |
154 |
3476 |
卖出 |
| 09:33:34 |
16.87 |
12 |
3488 |
买入 |
| 09:33:37 |
16.89 |
18 |
3506 |
买入 |
| 09:33:46 |
16.89 |
46 |
3552 |
买入 |
| 09:33:49 |
16.89 |
10 |
3562 |
买入 |
| 09:33:52 |
16.8 |
50 |
3612 |
卖出 |
| 09:34:04 |
16.88 |
4 |
3616 |
买入 |
| 09:34:07 |
16.8 |
44 |
3660 |
卖出 |
| 09:34:10 |
16.8 |
11 |
3671 |
买入 |
| 09:34:19 |
16.79 |
1 |
3672 |
卖出 |
| 09:34:22 |
16.79 |
3 |
3675 |
买入 |
| 09:34:25 |
16.78 |
48 |
3723 |
卖出 |
| 09:34:28 |
16.8 |
233 |
3956 |
买入 |
| 09:34:31 |
16.78 |
8 |
3964 |
卖出 |
| 09:34:34 |
16.79 |
23 |
3987 |
买入 |
| 09:34:43 |
16.79 |
58 |
4045 |
卖出 |
| 09:34:46 |
16.79 |
7 |
4052 |
买入 |
| 09:34:49 |
16.78 |
33 |
4085 |
卖出 |
| 09:34:52 |
16.7 |
50 |
4135 |
卖出 |
| 09:34:58 |
16.7 |
162 |
4297 |
卖出 |
| 09:35:01 |
16.71 |
62 |
4359 |
买入 |
| 09:35:04 |
16.75 |
7 |
4366 |
买入 |
| 09:35:07 |
16.7 |
115 |
4481 |
卖出 |
| 09:35:10 |
16.76 |
16 |
4497 |
买入 |
| 09:35:13 |
16.7 |
71 |
4568 |
卖出 |
| 09:35:16 |
16.71 |
51 |
4619 |
买入 |
| 09:35:19 |
16.71 |
83 |
4702 |
买入 |
| 09:35:22 |
16.73 |
79 |
4781 |
买入 |
| 09:35:25 |
16.7 |
71 |
4852 |
卖出 |
| 09:35:28 |
16.73 |
3 |
4855 |
卖出 |
| 09:35:31 |
16.73 |
16 |
4871 |
卖出 |
| 09:35:34 |
16.76 |
36 |
4907 |
买入 |
| 09:35:37 |
16.73 |
24 |
4931 |
卖出 |
| 09:35:40 |
16.69 |
76 |
5007 |
卖出 |
| 09:35:46 |
16.73 |
2 |
5009 |
卖出 |
| 09:35:52 |
16.75 |
3 |
5012 |
卖出 |
| 09:35:55 |
16.75 |
23 |
5035 |
卖出 |
| 09:35:58 |
16.7 |
50 |
5085 |
卖出 |
| 09:36:01 |
16.71 |
1 |
5086 |
买入 |
| 09:36:04 |
16.71 |
19 |
5105 |
买入 |
| 09:36:07 |
16.75 |
88 |
5193 |
买入 |
| 09:36:10 |
16.74 |
94 |
5287 |
卖出 |
| 09:36:13 |
16.7 |
76 |
5363 |
卖出 |
| 09:36:16 |
16.69 |
17 |
5380 |
卖出 |
| 09:36:19 |
16.69 |
7 |
5387 |
卖出 |
| 09:36:22 |
16.74 |
21 |
5408 |
买入 |
| 09:36:25 |
16.74 |
4 |
5412 |
卖出 |
| 09:36:28 |
16.67 |
150 |
5562 |
卖出 |
| 09:36:31 |
16.69 |
10 |
5572 |
买入 |
| 09:36:34 |
16.68 |
13 |
5585 |
卖出 |
| 09:36:37 |
16.66 |
89 |
5674 |
卖出 |
| 09:36:40 |
16.67 |
22 |
5696 |
买入 |
| 09:36:43 |
16.66 |
179 |
5875 |
卖出 |
| 09:36:46 |
16.66 |
55 |
5930 |
卖出 |
| 09:36:49 |
16.66 |
6 |
5936 |
买入 |
| 09:36:52 |
16.66 |
2 |
5938 |
买入 |
| 09:36:55 |
16.66 |
35 |
5973 |
买入 |
| 09:36:58 |
16.65 |
34 |
6007 |
卖出 |
| 09:37:01 |
16.65 |
48 |
6055 |
卖出 |
| 09:37:04 |
16.66 |
60 |
6115 |
买入 |
| 09:37:07 |
16.67 |
15 |
6130 |
买入 |
| 09:37:10 |
16.68 |
17 |
6147 |
买入 |
| 09:37:13 |
16.68 |
18 |
6165 |
买入 |
| 09:37:16 |
16.69 |
10 |
6175 |
买入 |
| 09:37:19 |
16.69 |
3 |
6178 |
买入 |
| 09:37:22 |
16.68 |
1 |
6179 |
卖出 |
| 09:37:25 |
16.67 |
53 |
6232 |
卖出 |
| 09:37:28 |
16.67 |
9 |
6241 |
买入 |
| 09:37:31 |
16.67 |
19 |
6260 |
买入 |
| 09:37:34 |
16.68 |
29 |
6289 |
买入 |
| 09:37:37 |
16.66 |
5 |
6294 |
卖出 |
| 09:37:43 |
16.68 |
11 |
6305 |
买入 |
| 09:37:46 |
16.69 |
20 |
6325 |
买入 |
| 09:37:52 |
16.69 |
16 |
6341 |
卖出 |
| 09:37:55 |
16.7 |
10 |
6351 |
买入 |
| 09:38:01 |
16.7 |
3 |
6354 |
卖出 |
| 09:38:07 |
16.7 |
8 |
6362 |
卖出 |
| 09:38:10 |
16.7 |
7 |
6369 |
买入 |
| 09:38:13 |
16.7 |
15 |
6384 |
买入 |
| 09:38:16 |
16.69 |
37 |
6421 |
卖出 |
| 09:38:19 |
16.7 |
8 |
6429 |
买入 |
| 09:38:25 |
16.7 |
41 |
6470 |
卖出 |
| 09:38:28 |
16.71 |
9 |
6479 |
买入 |
| 09:38:34 |
16.72 |
1 |
6480 |
买入 |
| 09:38:37 |
16.71 |
20 |
6500 |
卖出 |
| 09:38:40 |
16.73 |
5 |
6505 |
买入 |
| 09:38:43 |
16.69 |
21 |
6526 |
卖出 |
| 09:38:46 |
16.71 |
1 |
6527 |
买入 |
| 09:38:49 |
16.71 |
7 |
6534 |
买入 |
| 09:38:52 |
16.71 |
1 |
6535 |
买入 |
| 09:38:58 |
16.68 |
69 |
6604 |
卖出 |
| 09:39:01 |
16.7 |
2 |
6606 |
买入 |
| 09:39:04 |
16.68 |
20 |
6626 |
卖出 |
| 09:39:07 |
16.7 |
9 |
6635 |
买入 |
| 09:39:10 |
16.7 |
14 |
6649 |
买入 |
| 09:39:13 |
16.71 |
42 |
6691 |
买入 |
| 09:39:16 |
16.71 |
17 |
6708 |
买入 |
| 09:39:19 |
16.72 |
4 |
6712 |
买入 |
| 09:39:22 |
16.72 |
14 |
6726 |
买入 |
| 09:39:25 |
16.72 |
9 |
6735 |
买入 |
| 09:39:28 |
16.73 |
1 |
6736 |
买入 |
| 09:39:31 |
16.72 |
8 |
6744 |
卖出 |
| 09:39:37 |
16.73 |
5 |
6749 |
买入 |
| 09:39:52 |
16.73 |
1 |
6750 |
卖出 |
| 09:40:01 |
16.73 |
9 |
6759 |
卖出 |
| 09:40:07 |
16.73 |
11 |
6770 |
买入 |
| 09:40:13 |
16.72 |
1 |
6771 |
卖出 |
| 09:40:16 |
16.7 |
18 |
6789 |
卖出 |
| 09:40:25 |
16.67 |
75 |
6864 |
卖出 |
| 09:40:28 |
16.69 |
2 |
6866 |
买入 |
| 09:40:31 |
16.66 |
72 |
6938 |
卖出 |
| 09:40:34 |
16.66 |
187 |
7125 |
卖出 |
| 09:40:37 |
16.65 |
52 |
7177 |
卖出 |
| 09:40:40 |
16.65 |
14 |
7191 |
卖出 |
| 09:40:43 |
16.65 |
8 |
7199 |
卖出 |
| 09:40:46 |
16.65 |
11 |
7210 |
卖出 |
| 09:40:49 |
16.65 |
323 |
7533 |
卖出 |
| 09:40:52 |
16.63 |
1 |
7534 |
卖出 |
| 09:40:55 |
16.63 |
1 |
7535 |
卖出 |
| 09:40:58 |
16.63 |
3 |
7538 |
卖出 |
| 09:41:01 |
16.63 |
88 |
7626 |
卖出 |
| 09:41:04 |
16.64 |
74 |
7700 |
买入 |
| 09:41:07 |
16.64 |
9 |
7709 |
卖出 |
| 09:41:13 |
16.65 |
18 |
7727 |
买入 |
| 09:41:16 |
16.62 |
126 |
7853 |
卖出 |
| 09:41:19 |
16.66 |
4 |
7857 |
买入 |
| 09:41:22 |
16.65 |
21 |
7878 |
卖出 |
| 09:41:31 |
16.63 |
3 |
7881 |
卖出 |
| 09:41:34 |
16.65 |
10 |
7891 |
买入 |
| 09:41:37 |
16.64 |
1 |
7892 |
卖出 |
| 09:41:40 |
16.63 |
16 |
7908 |
卖出 |
| 09:41:46 |
16.64 |
7 |
7915 |
卖出 |
| 09:41:49 |
16.64 |
10 |
7925 |
买入 |
| 09:41:52 |
16.64 |
4 |
7929 |
卖出 |
| 09:41:55 |
16.63 |
1 |
7930 |
卖出 |
| 09:42:04 |
16.62 |
239 |
8169 |
卖出 |
| 09:42:07 |
16.6 |
348 |
8517 |
卖出 |
| 09:42:10 |
16.6 |
188 |
8705 |
卖出 |
| 09:42:13 |
16.58 |
88 |
8793 |
卖出 |
| 09:42:16 |
16.57 |
13 |
8806 |
卖出 |
| 09:42:19 |
16.57 |
182 |
8988 |
卖出 |
| 09:42:22 |
16.56 |
53 |
9041 |
卖出 |
| 09:42:25 |
16.57 |
60 |
9101 |
买入 |
| 09:42:28 |
16.56 |
59 |
9160 |
卖出 |
| 09:42:31 |
16.55 |
67 |
9227 |
卖出 |
| 09:42:34 |
16.56 |
71 |
9298 |
买入 |
| 09:42:37 |
16.56 |
62 |
9360 |
买入 |
| 09:42:40 |
16.55 |
28 |
9388 |
卖出 |
| 09:42:43 |
16.54 |
273 |
9661 |
卖出 |
| 09:42:46 |
16.54 |
21 |
9682 |
卖出 |
| 09:42:49 |
16.54 |
91 |
9773 |
卖出 |
| 09:42:52 |
16.54 |
84 |
9857 |
买入 |
| 09:42:55 |
16.57 |
220 |
10077 |
买入 |
| 09:42:58 |
16.57 |
11 |
10088 |
买入 |
| 09:43:01 |
16.55 |
126 |
10214 |
卖出 |
| 09:43:04 |
16.53 |
123 |
10337 |
卖出 |
| 09:43:07 |
16.57 |
45 |
10382 |
买入 |
| 09:43:10 |
16.57 |
15 |
10397 |
卖出 |
| 09:43:13 |
16.56 |
21 |
10418 |
卖出 |
| 09:43:16 |
16.57 |
15 |
10433 |
买入 |
| 09:43:19 |
16.57 |
32 |
10465 |
买入 |
| 09:43:22 |
16.55 |
39 |
10504 |
卖出 |
| 09:43:25 |
16.55 |
17 |
10521 |
卖出 |
| 09:43:28 |
16.56 |
23 |
10544 |
卖出 |
| 09:43:31 |
16.57 |
41 |
10585 |
买入 |
| 09:43:34 |
16.56 |
37 |
10622 |
卖出 |
| 09:43:40 |
16.56 |
34 |
10656 |
卖出 |
| 09:43:43 |
16.57 |
42 |
10698 |
买入 |
| 09:43:49 |
16.57 |
3 |
10701 |
卖出 |
| 09:43:52 |
16.56 |
29 |
10730 |
卖出 |
| 09:44:01 |
16.57 |
8 |
10738 |
买入 |
| 09:44:04 |
16.56 |
70 |
10808 |
卖出 |
| 09:44:07 |
16.56 |
30 |
10838 |
买入 |
| 09:44:10 |
16.55 |
201 |
11039 |
卖出 |
| 09:44:13 |
16.56 |
61 |
11100 |
买入 |
| 09:44:16 |
16.54 |
117 |
11217 |
卖出 |
| 09:44:19 |
16.55 |
7 |
11224 |
买入 |
| 09:44:22 |
16.53 |
20 |
11244 |
卖出 |
| 09:44:25 |
16.54 |
37 |
11281 |
买入 |
| 09:44:28 |
16.54 |
18 |
11299 |
买入 |
| 09:44:31 |
16.53 |
11 |
11310 |
卖出 |
| 09:44:34 |
16.53 |
99 |
11409 |
卖出 |
| 09:44:37 |
16.53 |
19 |
11428 |
卖出 |
| 09:44:40 |
16.53 |
26 |
11454 |
卖出 |
| 09:44:43 |
16.53 |
29 |
11483 |
买入 |
| 09:44:46 |
16.53 |
13 |
11496 |
卖出 |
| 09:44:49 |
16.54 |
77 |
11573 |
买入 |
| 09:44:52 |
16.53 |
17 |
11590 |
卖出 |
| 09:44:55 |
16.52 |
90 |
11680 |
卖出 |
| 09:44:58 |
16.53 |
58 |
11738 |
买入 |
| 09:45:01 |
16.53 |
14 |
11752 |
买入 |
| 09:45:04 |
16.52 |
114 |
11866 |
卖出 |
| 09:45:07 |
16.53 |
36 |
11902 |
买入 |
| 09:45:10 |
16.53 |
26 |
11928 |
买入 |
| 09:45:13 |
16.53 |
68 |
11996 |
买入 |
| 09:45:16 |
16.52 |
201 |
12197 |
卖出 |
| 09:45:19 |
16.52 |
76 |
12273 |
买入 |
| 09:45:22 |
16.52 |
84 |
12357 |
卖出 |
| 09:45:28 |
16.57 |
178 |
12535 |
买入 |
| 09:45:34 |
16.57 |
2 |
12537 |
卖出 |
| 09:45:37 |
16.59 |
30 |
12567 |
买入 |
| 09:45:40 |
16.59 |
13 |
12580 |
买入 |
| 09:45:43 |
16.64 |
87 |
12667 |
买入 |
| 09:45:46 |
16.61 |
28 |
12695 |
卖出 |
| 09:45:49 |
16.64 |
2 |
12697 |
买入 |
| 09:45:52 |
16.66 |
57 |
12754 |
买入 |
| 09:45:55 |
16.72 |
32 |
12786 |
买入 |
| 09:45:58 |
16.67 |
60 |
12846 |
卖出 |
| 09:46:04 |
16.71 |
3 |
12849 |
买入 |
| 09:46:10 |
16.72 |
72 |
12921 |
买入 |
| 09:46:13 |
16.73 |
20 |
12941 |
买入 |
| 09:46:16 |
16.68 |
8 |
12949 |
卖出 |
| 09:46:22 |
16.67 |
7 |
12956 |
卖出 |
| 09:46:25 |
16.67 |
10 |
12966 |
买入 |
| 09:46:28 |
16.67 |
17 |
12983 |
卖出 |
| 09:46:31 |
16.68 |
9 |
12992 |
买入 |
| 09:46:34 |
16.68 |
1 |
12993 |
买入 |
| 09:46:37 |
16.65 |
11 |
13004 |
卖出 |
| 09:46:40 |
16.68 |
20 |
13024 |
买入 |
| 09:46:43 |
16.68 |
79 |
13103 |
买入 |
| 09:46:46 |
16.69 |
47 |
13150 |
买入 |