风语筑[603466]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23.85 |
21 |
21 |
集合竞价 |
| 09:15:09 |
23.91 |
28 |
28 |
集合竞价 |
| 09:15:12 |
24.2 |
36 |
36 |
集合竞价 |
| 09:15:48 |
23.88 |
60 |
60 |
集合竞价 |
| 09:24:03 |
23.87 |
444 |
444 |
集合竞价 |
| 09:24:18 |
23.8 |
523 |
523 |
集合竞价 |
| 09:24:21 |
23.81 |
523 |
523 |
集合竞价 |
| 09:24:27 |
23.85 |
524 |
524 |
集合竞价 |
| 09:24:30 |
23.83 |
529 |
529 |
集合竞价 |
| 09:24:36 |
23.85 |
529 |
529 |
集合竞价 |
| 09:24:48 |
23.84 |
567 |
567 |
集合竞价 |
| 09:25:00 |
23.8 |
764 |
764 |
集合竞价 |
| 09:25:05 |
23.8 |
764 |
1528 |
买入 |
| 09:30:00 |
23.8 |
26 |
1554 |
买入 |
| 09:30:03 |
23.77 |
299 |
1853 |
卖出 |
| 09:30:06 |
23.75 |
362 |
2215 |
卖出 |
| 09:30:09 |
23.75 |
301 |
2516 |
买入 |
| 09:30:12 |
23.76 |
325 |
2841 |
买入 |
| 09:30:15 |
23.78 |
172 |
3013 |
买入 |
| 09:30:18 |
23.78 |
86 |
3099 |
买入 |
| 09:30:21 |
23.85 |
311 |
3410 |
买入 |
| 09:30:24 |
23.9 |
109 |
3519 |
买入 |
| 09:30:27 |
23.98 |
26 |
3545 |
买入 |
| 09:30:30 |
23.98 |
25 |
3570 |
买入 |
| 09:30:33 |
23.99 |
44 |
3614 |
买入 |
| 09:30:36 |
24 |
207 |
3821 |
买入 |
| 09:30:39 |
23.98 |
161 |
3982 |
卖出 |
| 09:30:42 |
23.98 |
47 |
4029 |
买入 |
| 09:30:45 |
23.93 |
14 |
4043 |
卖出 |
| 09:30:48 |
23.93 |
40 |
4083 |
买入 |
| 09:30:51 |
23.91 |
42 |
4125 |
卖出 |
| 09:30:54 |
23.91 |
7 |
4132 |
买入 |
| 09:30:57 |
23.91 |
47 |
4179 |
买入 |
| 09:31:00 |
23.91 |
35 |
4214 |
卖出 |
| 09:31:03 |
23.94 |
74 |
4288 |
买入 |
| 09:31:06 |
23.96 |
78 |
4366 |
买入 |
| 09:31:09 |
23.98 |
394 |
4760 |
买入 |
| 09:31:12 |
23.99 |
269 |
5029 |
买入 |
| 09:31:15 |
24.05 |
43 |
5072 |
买入 |
| 09:31:18 |
23.99 |
45 |
5117 |
卖出 |
| 09:31:24 |
24.05 |
47 |
5164 |
买入 |
| 09:31:27 |
23.97 |
197 |
5361 |
卖出 |
| 09:31:30 |
24 |
23 |
5384 |
买入 |
| 09:31:33 |
23.98 |
235 |
5619 |
卖出 |
| 09:31:36 |
23.97 |
27 |
5646 |
卖出 |
| 09:31:39 |
23.98 |
41 |
5687 |
买入 |
| 09:31:42 |
23.98 |
39 |
5726 |
卖出 |
| 09:31:45 |
23.99 |
211 |
5937 |
买入 |
| 09:31:48 |
23.98 |
28 |
5965 |
卖出 |
| 09:31:51 |
23.97 |
39 |
6004 |
卖出 |
| 09:31:54 |
23.98 |
31 |
6035 |
买入 |
| 09:31:57 |
23.99 |
223 |
6258 |
买入 |
| 09:32:00 |
24 |
114 |
6372 |
买入 |
| 09:32:03 |
24.01 |
384 |
6756 |
买入 |
| 09:32:06 |
24.07 |
205 |
6961 |
买入 |
| 09:32:09 |
24 |
122 |
7083 |
卖出 |
| 09:32:12 |
24 |
98 |
7181 |
买入 |
| 09:32:15 |
23.99 |
252 |
7433 |
卖出 |
| 09:32:18 |
23.99 |
93 |
7526 |
买入 |
| 09:32:21 |
23.99 |
74 |
7600 |
买入 |
| 09:32:24 |
23.98 |
40 |
7640 |
卖出 |
| 09:32:27 |
23.99 |
146 |
7786 |
买入 |
| 09:32:30 |
23.99 |
302 |
8088 |
买入 |
| 09:32:33 |
24 |
399 |
8487 |
买入 |
| 09:32:36 |
24 |
41 |
8528 |
卖出 |
| 09:32:39 |
23.99 |
91 |
8619 |
卖出 |
| 09:32:42 |
23.98 |
33 |
8652 |
卖出 |
| 09:32:45 |
24 |
153 |
8805 |
买入 |
| 09:32:48 |
24.01 |
24 |
8829 |
买入 |
| 09:32:51 |
24.07 |
177 |
9006 |
买入 |
| 09:32:54 |
24.07 |
7 |
9013 |
买入 |
| 09:32:57 |
24 |
160 |
9173 |
卖出 |
| 09:33:00 |
23.98 |
112 |
9285 |
卖出 |
| 09:33:03 |
24 |
395 |
9680 |
买入 |
| 09:33:06 |
24 |
62 |
9742 |
买入 |
| 09:33:09 |
23.98 |
72 |
9814 |
卖出 |
| 09:33:12 |
23.97 |
31 |
9845 |
卖出 |
| 09:33:15 |
23.98 |
15 |
9860 |
买入 |
| 09:33:18 |
23.96 |
73 |
9933 |
卖出 |
| 09:33:21 |
23.98 |
39 |
9972 |
买入 |
| 09:33:24 |
23.92 |
247 |
10219 |
卖出 |
| 09:33:27 |
23.92 |
15 |
10234 |
买入 |
| 09:33:30 |
23.95 |
15 |
10249 |
买入 |
| 09:33:33 |
23.91 |
194 |
10443 |
卖出 |
| 09:33:36 |
23.91 |
118 |
10561 |
买入 |
| 09:33:39 |
23.89 |
13 |
10574 |
卖出 |
| 09:33:42 |
23.9 |
10 |
10584 |
买入 |
| 09:33:45 |
23.91 |
402 |
10986 |
买入 |
| 09:33:48 |
23.91 |
88 |
11074 |
买入 |
| 09:33:51 |
23.86 |
274 |
11348 |
卖出 |
| 09:33:54 |
23.89 |
66 |
11414 |
买入 |
| 09:33:57 |
23.84 |
23 |
11437 |
卖出 |
| 09:34:00 |
23.9 |
15 |
11452 |
买入 |
| 09:34:03 |
23.91 |
47 |
11499 |
买入 |
| 09:34:06 |
23.88 |
49 |
11548 |
卖出 |
| 09:34:09 |
23.96 |
56 |
11604 |
买入 |
| 09:34:12 |
23.98 |
103 |
11707 |
买入 |
| 09:34:15 |
23.98 |
5 |
11712 |
买入 |
| 09:34:18 |
23.98 |
27 |
11739 |
买入 |
| 09:34:21 |
23.97 |
20 |
11759 |
卖出 |
| 09:34:24 |
23.96 |
9 |
11768 |
卖出 |
| 09:34:27 |
23.96 |
16 |
11784 |
买入 |
| 09:34:30 |
23.92 |
15 |
11799 |
卖出 |
| 09:34:33 |
23.96 |
25 |
11824 |
买入 |
| 09:34:36 |
23.96 |
28 |
11852 |
卖出 |
| 09:34:39 |
23.96 |
79 |
11931 |
卖出 |
| 09:34:42 |
23.96 |
15 |
11946 |
卖出 |
| 09:34:45 |
23.97 |
62 |
12008 |
买入 |
| 09:34:48 |
23.96 |
40 |
12048 |
卖出 |
| 09:34:51 |
23.97 |
65 |
12113 |
买入 |
| 09:34:54 |
23.95 |
39 |
12152 |
卖出 |
| 09:34:57 |
23.93 |
16 |
12168 |
卖出 |
| 09:35:00 |
23.91 |
266 |
12434 |
卖出 |
| 09:35:03 |
23.9 |
61 |
12495 |
卖出 |
| 09:35:06 |
23.88 |
102 |
12597 |
卖出 |
| 09:35:09 |
23.85 |
192 |
12789 |
卖出 |
| 09:35:12 |
23.83 |
82 |
12871 |
卖出 |
| 09:35:15 |
23.83 |
463 |
13334 |
卖出 |
| 09:35:18 |
23.83 |
78 |
13412 |
买入 |
| 09:35:21 |
23.77 |
38 |
13450 |
卖出 |
| 09:35:24 |
23.75 |
207 |
13657 |
卖出 |
| 09:35:27 |
23.77 |
41 |
13698 |
买入 |
| 09:35:30 |
23.75 |
99 |
13797 |
卖出 |
| 09:35:33 |
23.76 |
78 |
13875 |
买入 |
| 09:35:36 |
23.75 |
135 |
14010 |
卖出 |
| 09:35:39 |
23.77 |
354 |
14364 |
买入 |
| 09:35:42 |
23.75 |
82 |
14446 |
卖出 |
| 09:35:45 |
23.74 |
82 |
14528 |
卖出 |
| 09:35:48 |
23.73 |
208 |
14736 |
卖出 |
| 09:35:51 |
23.72 |
194 |
14930 |
卖出 |
| 09:35:54 |
23.71 |
43 |
14973 |
卖出 |
| 09:35:57 |
23.72 |
59 |
15032 |
买入 |
| 09:36:00 |
23.71 |
366 |
15398 |
卖出 |
| 09:36:03 |
23.72 |
162 |
15560 |
买入 |
| 09:36:06 |
23.72 |
203 |
15763 |
卖出 |
| 09:36:09 |
23.77 |
44 |
15807 |
买入 |
| 09:36:12 |
23.77 |
58 |
15865 |
买入 |
| 09:36:15 |
23.78 |
31 |
15896 |
买入 |
| 09:36:18 |
23.8 |
59 |
15955 |
买入 |
| 09:36:21 |
23.8 |
41 |
15996 |
买入 |
| 09:36:24 |
23.78 |
28 |
16024 |
卖出 |
| 09:36:27 |
23.78 |
19 |
16043 |
买入 |
| 09:36:30 |
23.78 |
34 |
16077 |
买入 |
| 09:36:33 |
23.8 |
25 |
16102 |
买入 |
| 09:36:36 |
23.8 |
20 |
16122 |
卖出 |
| 09:36:39 |
23.8 |
32 |
16154 |
卖出 |
| 09:36:42 |
23.8 |
14 |
16168 |
买入 |
| 09:36:45 |
23.84 |
28 |
16196 |
买入 |
| 09:36:48 |
23.84 |
23 |
16219 |
买入 |
| 09:36:51 |
23.82 |
6 |
16225 |
卖出 |
| 09:36:54 |
23.78 |
42 |
16267 |
卖出 |
| 09:37:00 |
23.82 |
23 |
16290 |
买入 |
| 09:37:03 |
23.84 |
30 |
16320 |
买入 |
| 09:37:06 |
23.84 |
13 |
16333 |
卖出 |
| 09:37:09 |
23.84 |
22 |
16355 |
卖出 |
| 09:37:12 |
23.84 |
15 |
16370 |
买入 |
| 09:37:15 |
23.85 |
33 |
16403 |
买入 |
| 09:37:18 |
23.85 |
18 |
16421 |
卖出 |
| 09:37:21 |
23.85 |
33 |
16454 |
卖出 |
| 09:37:24 |
23.87 |
28 |
16482 |
买入 |
| 09:37:27 |
23.83 |
64 |
16546 |
卖出 |
| 09:37:30 |
23.85 |
62 |
16608 |
买入 |
| 09:37:33 |
23.85 |
11 |
16619 |
买入 |
| 09:37:36 |
23.85 |
134 |
16753 |
买入 |
| 09:37:39 |
23.84 |
15 |
16768 |
卖出 |
| 09:37:42 |
23.95 |
101 |
16869 |
买入 |
| 09:37:45 |
23.86 |
11 |
16880 |
卖出 |
| 09:37:48 |
23.86 |
11 |
16891 |
卖出 |
| 09:37:54 |
23.93 |
2 |
16893 |
买入 |
| 09:37:57 |
23.86 |
17 |
16910 |
卖出 |
| 09:38:00 |
23.95 |
141 |
17051 |
买入 |
| 09:38:03 |
23.97 |
26 |
17077 |
买入 |
| 09:38:06 |
23.95 |
15 |
17092 |
卖出 |
| 09:38:09 |
23.95 |
162 |
17254 |
买入 |
| 09:38:12 |
23.95 |
18 |
17272 |
买入 |
| 09:38:15 |
23.93 |
21 |
17293 |
卖出 |
| 09:38:18 |
23.89 |
59 |
17352 |
卖出 |
| 09:38:21 |
23.89 |
14 |
17366 |
卖出 |
| 09:38:24 |
23.9 |
63 |
17429 |
买入 |
| 09:38:27 |
23.88 |
17 |
17446 |
卖出 |
| 09:38:30 |
23.87 |
58 |
17504 |
卖出 |
| 09:38:33 |
23.86 |
11 |
17515 |
卖出 |
| 09:38:36 |
23.87 |
10 |
17525 |
卖出 |
| 09:38:39 |
23.86 |
34 |
17559 |
卖出 |
| 09:38:42 |
23.86 |
35 |
17594 |
卖出 |
| 09:38:45 |
23.86 |
54 |
17648 |
卖出 |
| 09:38:48 |
23.86 |
21 |
17669 |
买入 |
| 09:38:51 |
23.86 |
37 |
17706 |
买入 |
| 09:38:54 |
23.85 |
18 |
17724 |
卖出 |
| 09:38:57 |
23.86 |
15 |
17739 |
买入 |
| 09:39:00 |
23.86 |
18 |
17757 |
买入 |
| 09:39:03 |
23.85 |
8 |
17765 |
卖出 |
| 09:39:06 |
23.85 |
13 |
17778 |
卖出 |
| 09:39:09 |
23.85 |
131 |
17909 |
卖出 |
| 09:39:12 |
23.85 |
31 |
17940 |
买入 |
| 09:39:15 |
23.86 |
18 |
17958 |
买入 |
| 09:39:18 |
23.85 |
10 |
17968 |
卖出 |
| 09:39:21 |
23.85 |
23 |
17991 |
卖出 |
| 09:39:24 |
23.85 |
4 |
17995 |
卖出 |
| 09:39:27 |
23.85 |
9 |
18004 |
卖出 |
| 09:39:30 |
23.85 |
11 |
18015 |
卖出 |
| 09:39:33 |
23.85 |
75 |
18090 |
卖出 |
| 09:39:36 |
23.85 |
10 |
18100 |
买入 |
| 09:39:39 |
23.85 |
250 |
18350 |
买入 |
| 09:39:42 |
23.86 |
8 |
18358 |
买入 |
| 09:39:45 |
23.83 |
132 |
18490 |
卖出 |
| 09:39:48 |
23.83 |
53 |
18543 |
买入 |
| 09:39:51 |
23.83 |
6 |
18549 |
买入 |
| 09:39:54 |
23.82 |
92 |
18641 |
卖出 |
| 09:39:57 |
23.83 |
10 |
18651 |
卖出 |
| 09:40:00 |
23.83 |
54 |
18705 |
卖出 |
| 09:40:03 |
23.83 |
7 |
18712 |
买入 |
| 09:40:06 |
23.83 |
9 |
18721 |
买入 |
| 09:40:09 |
23.82 |
13 |
18734 |
卖出 |
| 09:40:12 |
23.83 |
19 |
18753 |
买入 |
| 09:40:15 |
23.83 |
25 |
18778 |
买入 |
| 09:40:18 |
23.83 |
25 |
18803 |
买入 |
| 09:40:21 |
23.83 |
96 |
18899 |
买入 |
| 09:40:24 |
23.86 |
35 |
18934 |
买入 |
| 09:40:27 |
23.86 |
112 |
19046 |
买入 |
| 09:40:30 |
23.85 |
18 |
19064 |
卖出 |
| 09:40:33 |
23.86 |
15 |
19079 |
买入 |
| 09:40:36 |
23.87 |
29 |
19108 |
买入 |
| 09:40:39 |
23.86 |
37 |
19145 |
卖出 |
| 09:40:42 |
23.85 |
56 |
19201 |
卖出 |
| 09:40:45 |
23.87 |
22 |
19223 |
买入 |
| 09:40:48 |
23.87 |
19 |
19242 |
买入 |
| 09:40:51 |
23.86 |
19 |
19261 |
卖出 |
| 09:40:54 |
23.86 |
5 |
19266 |
卖出 |
| 09:40:57 |
23.85 |
15 |
19281 |
卖出 |
| 09:41:00 |
23.87 |
20 |
19301 |
买入 |
| 09:41:03 |
23.85 |
13 |
19314 |
卖出 |
| 09:41:06 |
23.86 |
1 |
19315 |
买入 |
| 09:41:09 |
23.87 |
2 |
19317 |
买入 |
| 09:41:12 |
23.87 |
109 |
19426 |
买入 |
| 09:41:15 |
23.86 |
6 |
19432 |
卖出 |
| 09:41:18 |
23.86 |
52 |
19484 |
卖出 |
| 09:41:21 |
23.83 |
8 |
19492 |
卖出 |
| 09:41:24 |
23.85 |
7 |
19499 |
买入 |
| 09:41:30 |
23.85 |
31 |
19530 |
买入 |
| 09:41:33 |
23.85 |
16 |
19546 |
买入 |
| 09:41:36 |
23.85 |
4 |
19550 |
买入 |
| 09:41:39 |
23.81 |
190 |
19740 |
卖出 |
| 09:41:42 |
23.82 |
223 |
19963 |
买入 |
| 09:41:45 |
23.81 |
15 |
19978 |
卖出 |
| 09:41:48 |
23.8 |
238 |
20216 |
卖出 |
| 09:41:51 |
23.79 |
20 |
20236 |
卖出 |
| 09:41:54 |
23.78 |
95 |
20331 |
卖出 |
| 09:41:57 |
23.77 |
89 |
20420 |
卖出 |
| 09:42:00 |
23.76 |
45 |
20465 |
卖出 |
| 09:42:03 |
23.75 |
57 |
20522 |
卖出 |
| 09:42:06 |
23.74 |
128 |
20650 |
卖出 |
| 09:42:09 |
23.74 |
14 |
20664 |
卖出 |
| 09:42:12 |
23.74 |
18 |
20682 |
卖出 |
| 09:42:15 |
23.74 |
93 |
20775 |
卖出 |
| 09:42:18 |
23.73 |
14 |
20789 |
卖出 |
| 09:42:21 |
23.72 |
61 |
20850 |
卖出 |
| 09:42:24 |
23.74 |
121 |
20971 |
买入 |
| 09:42:27 |
23.73 |
248 |
21219 |
卖出 |
| 09:42:30 |
23.72 |
11 |
21230 |
卖出 |
| 09:42:33 |
23.7 |
109 |
21339 |
卖出 |
| 09:42:36 |
23.7 |
29 |
21368 |
卖出 |
| 09:42:39 |
23.71 |
131 |
21499 |
买入 |
| 09:42:42 |
23.71 |
128 |
21627 |
买入 |
| 09:42:45 |
23.69 |
149 |
21776 |
卖出 |
| 09:42:48 |
23.69 |
27 |
21803 |
买入 |
| 09:42:51 |
23.69 |
18 |
21821 |
买入 |
| 09:42:54 |
23.68 |
101 |
21922 |
卖出 |
| 09:42:57 |
23.68 |
24 |
21946 |
卖出 |
| 09:43:00 |
23.67 |
26 |
21972 |
卖出 |
| 09:43:03 |
23.66 |
294 |
22266 |
卖出 |
| 09:43:06 |
23.65 |
3 |
22269 |
卖出 |
| 09:43:09 |
23.65 |
52 |
22321 |
卖出 |
| 09:43:12 |
23.62 |
58 |
22379 |
卖出 |
| 09:43:15 |
23.62 |
103 |
22482 |
卖出 |
| 09:43:18 |
23.62 |
305 |
22787 |
卖出 |
| 09:43:21 |
23.62 |
140 |
22927 |
买入 |
| 09:43:24 |
23.62 |
102 |
23029 |
买入 |
| 09:43:27 |
23.61 |
116 |
23145 |
卖出 |
| 09:43:30 |
23.6 |
102 |
23247 |
卖出 |
| 09:43:33 |
23.6 |
83 |
23330 |
卖出 |
| 09:43:36 |
23.59 |
111 |
23441 |
卖出 |
| 09:43:39 |
23.59 |
51 |
23492 |
卖出 |
| 09:43:42 |
23.58 |
54 |
23546 |
卖出 |
| 09:43:45 |
23.58 |
101 |
23647 |
卖出 |
| 09:43:48 |
23.58 |
91 |
23738 |
卖出 |
| 09:43:51 |
23.59 |
180 |
23918 |
买入 |
| 09:43:54 |
23.58 |
92 |
24010 |
卖出 |
| 09:43:57 |
23.58 |
68 |
24078 |
买入 |
| 09:44:00 |
23.58 |
103 |
24181 |
买入 |
| 09:44:03 |
23.6 |
104 |
24285 |
买入 |
| 09:44:06 |
23.59 |
14 |
24299 |
卖出 |
| 09:44:09 |
23.62 |
42 |
24341 |
买入 |
| 09:44:12 |
23.61 |
87 |
24428 |
卖出 |
| 09:44:15 |
23.64 |
15 |
24443 |
买入 |
| 09:44:18 |
23.65 |
115 |
24558 |
买入 |
| 09:44:21 |
23.63 |
4 |
24562 |
卖出 |
| 09:44:24 |
23.65 |
53 |
24615 |
买入 |
| 09:44:27 |
23.64 |
18 |
24633 |
卖出 |
| 09:44:30 |
23.65 |
53 |
24686 |
买入 |