万润股份[002643]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:12 |
21.1 |
200 |
200 |
集合竞价 |
| 09:16:30 |
21.23 |
200 |
200 |
集合竞价 |
| 09:18:09 |
21.1 |
212 |
212 |
集合竞价 |
| 09:18:45 |
21 |
200 |
200 |
集合竞价 |
| 09:19:03 |
19.79 |
2 |
2 |
集合竞价 |
| 09:22:06 |
19.78 |
3 |
3 |
集合竞价 |
| 09:23:18 |
19.79 |
16 |
16 |
集合竞价 |
| 09:25:00 |
19.79 |
44 |
60 |
买入 |
| 09:30:00 |
19.76 |
12 |
72 |
卖出 |
| 09:30:03 |
19.79 |
48 |
120 |
买入 |
| 09:30:06 |
19.97 |
47 |
167 |
买入 |
| 09:30:09 |
19.8 |
9 |
176 |
卖出 |
| 09:30:12 |
19.9 |
54 |
230 |
买入 |
| 09:30:15 |
19.93 |
40 |
270 |
买入 |
| 09:30:18 |
19.92 |
43 |
313 |
买入 |
| 09:30:21 |
19.9 |
31 |
344 |
卖出 |
| 09:30:24 |
19.85 |
31 |
375 |
卖出 |
| 09:30:27 |
19.9 |
12 |
387 |
买入 |
| 09:30:30 |
19.93 |
30 |
417 |
买入 |
| 09:30:33 |
19.94 |
38 |
455 |
买入 |
| 09:30:36 |
19.94 |
18 |
473 |
买入 |
| 09:30:39 |
19.97 |
119 |
592 |
买入 |
| 09:30:42 |
20.02 |
571 |
1163 |
买入 |
| 09:30:45 |
20.08 |
49 |
1212 |
买入 |
| 09:30:48 |
20.08 |
23 |
1235 |
买入 |
| 09:30:51 |
20.09 |
305 |
1540 |
买入 |
| 09:30:54 |
20.03 |
28 |
1568 |
卖出 |
| 09:30:57 |
20.01 |
56 |
1624 |
卖出 |
| 09:31:00 |
20.08 |
50 |
1674 |
买入 |
| 09:31:03 |
20.01 |
15 |
1689 |
卖出 |
| 09:31:06 |
20.08 |
44 |
1733 |
买入 |
| 09:31:09 |
20.06 |
13 |
1746 |
卖出 |
| 09:31:12 |
20.07 |
65 |
1811 |
买入 |
| 09:31:15 |
20.1 |
97 |
1908 |
买入 |
| 09:31:18 |
20.09 |
56 |
1964 |
卖出 |
| 09:31:21 |
20.1 |
91 |
2055 |
买入 |
| 09:31:24 |
20.09 |
30 |
2085 |
卖出 |
| 09:31:27 |
20.13 |
66 |
2151 |
买入 |
| 09:31:30 |
20.18 |
43 |
2194 |
买入 |
| 09:31:33 |
20.18 |
28 |
2222 |
买入 |
| 09:31:36 |
20.18 |
57 |
2279 |
买入 |
| 09:31:39 |
20.2 |
57 |
2336 |
买入 |
| 09:31:42 |
20.18 |
56 |
2392 |
卖出 |
| 09:31:45 |
20.19 |
155 |
2547 |
买入 |
| 09:31:48 |
20.24 |
55 |
2602 |
买入 |
| 09:31:51 |
20.2 |
84 |
2686 |
卖出 |
| 09:31:54 |
20.2 |
233 |
2919 |
买入 |
| 09:31:57 |
20.2 |
35 |
2954 |
买入 |
| 09:32:00 |
20.17 |
15 |
2969 |
买入 |
| 09:32:03 |
20.15 |
62 |
3031 |
卖出 |
| 09:32:06 |
20.16 |
140 |
3171 |
买入 |
| 09:32:09 |
20.14 |
4 |
3175 |
卖出 |
| 09:32:12 |
20.13 |
84 |
3259 |
卖出 |
| 09:32:15 |
20.16 |
16 |
3275 |
买入 |
| 09:32:18 |
20.15 |
35 |
3310 |
卖出 |
| 09:32:21 |
20.15 |
11 |
3321 |
买入 |
| 09:32:24 |
20.15 |
78 |
3399 |
卖出 |
| 09:32:27 |
20.14 |
68 |
3467 |
卖出 |
| 09:32:30 |
20.15 |
50 |
3517 |
买入 |
| 09:32:33 |
20.16 |
32 |
3549 |
买入 |
| 09:32:36 |
20.14 |
152 |
3701 |
卖出 |
| 09:32:39 |
20.15 |
131 |
3832 |
买入 |
| 09:32:42 |
20.2 |
108 |
3940 |
买入 |
| 09:32:45 |
20.19 |
88 |
4028 |
买入 |
| 09:32:48 |
20.24 |
154 |
4182 |
买入 |
| 09:32:51 |
20.26 |
25 |
4207 |
买入 |
| 09:32:54 |
20.26 |
23 |
4230 |
买入 |
| 09:32:57 |
20.26 |
48 |
4278 |
买入 |
| 09:33:00 |
20.28 |
83 |
4361 |
买入 |
| 09:33:03 |
20.3 |
368 |
4729 |
买入 |
| 09:33:06 |
20.27 |
406 |
5135 |
卖出 |
| 09:33:09 |
20.33 |
34 |
5169 |
买入 |
| 09:33:12 |
20.37 |
105 |
5274 |
买入 |
| 09:33:15 |
20.34 |
18 |
5292 |
卖出 |
| 09:33:18 |
20.38 |
30 |
5322 |
买入 |
| 09:33:21 |
20.39 |
24 |
5346 |
买入 |
| 09:33:24 |
20.39 |
328 |
5674 |
买入 |
| 09:33:27 |
20.39 |
152 |
5826 |
买入 |
| 09:33:30 |
20.4 |
70 |
5896 |
买入 |
| 09:33:33 |
20.4 |
57 |
5953 |
买入 |
| 09:33:36 |
20.44 |
203 |
6156 |
买入 |
| 09:33:39 |
20.45 |
122 |
6278 |
买入 |
| 09:33:42 |
20.4 |
2 |
6280 |
卖出 |
| 09:33:45 |
20.44 |
74 |
6354 |
买入 |
| 09:33:48 |
20.45 |
47 |
6401 |
买入 |
| 09:33:51 |
20.44 |
55 |
6456 |
卖出 |
| 09:33:54 |
20.44 |
89 |
6545 |
买入 |
| 09:33:57 |
20.44 |
61 |
6606 |
买入 |
| 09:34:00 |
20.45 |
104 |
6710 |
买入 |
| 09:34:03 |
20.41 |
318 |
7028 |
卖出 |
| 09:34:06 |
20.44 |
20 |
7048 |
买入 |
| 09:34:09 |
20.39 |
46 |
7094 |
卖出 |
| 09:34:12 |
20.4 |
86 |
7180 |
买入 |
| 09:34:15 |
20.39 |
78 |
7258 |
卖出 |
| 09:34:18 |
20.4 |
32 |
7290 |
买入 |
| 09:34:21 |
20.4 |
2 |
7292 |
买入 |
| 09:34:27 |
20.39 |
15 |
7307 |
卖出 |
| 09:34:30 |
20.38 |
187 |
7494 |
卖出 |
| 09:34:33 |
20.39 |
8 |
7502 |
买入 |
| 09:34:36 |
20.39 |
30 |
7532 |
买入 |
| 09:34:39 |
20.39 |
12 |
7544 |
买入 |
| 09:34:42 |
20.39 |
15 |
7559 |
买入 |
| 09:34:45 |
20.38 |
34 |
7593 |
卖出 |
| 09:34:48 |
20.35 |
26 |
7619 |
卖出 |
| 09:34:51 |
20.34 |
58 |
7677 |
卖出 |
| 09:34:57 |
20.3 |
12 |
7689 |
卖出 |
| 09:35:00 |
20.3 |
339 |
8028 |
卖出 |
| 09:35:03 |
20.28 |
17 |
8045 |
卖出 |
| 09:35:06 |
20.3 |
3 |
8048 |
买入 |
| 09:35:09 |
20.28 |
7 |
8055 |
卖出 |
| 09:35:15 |
20.26 |
74 |
8129 |
卖出 |
| 09:35:18 |
20.27 |
10 |
8139 |
买入 |
| 09:35:21 |
20.26 |
2 |
8141 |
卖出 |
| 09:35:24 |
20.27 |
12 |
8153 |
买入 |
| 09:35:27 |
20.26 |
10 |
8163 |
卖出 |
| 09:35:30 |
20.26 |
7 |
8170 |
卖出 |
| 09:35:33 |
20.27 |
4 |
8174 |
买入 |
| 09:35:36 |
20.29 |
54 |
8228 |
买入 |
| 09:35:45 |
20.26 |
89 |
8317 |
卖出 |
| 09:35:48 |
20.34 |
316 |
8633 |
买入 |
| 09:35:51 |
20.38 |
93 |
8726 |
买入 |
| 09:35:54 |
20.38 |
31 |
8757 |
买入 |
| 09:35:57 |
20.36 |
87 |
8844 |
卖出 |
| 09:36:00 |
20.36 |
16 |
8860 |
买入 |
| 09:36:03 |
20.36 |
50 |
8910 |
买入 |
| 09:36:06 |
20.4 |
290 |
9200 |
买入 |
| 09:36:09 |
20.4 |
15 |
9215 |
买入 |
| 09:36:12 |
20.37 |
11 |
9226 |
卖出 |
| 09:36:15 |
20.39 |
16 |
9242 |
买入 |
| 09:36:18 |
20.36 |
3 |
9245 |
卖出 |
| 09:36:21 |
20.36 |
17 |
9262 |
卖出 |
| 09:36:24 |
20.3 |
115 |
9377 |
卖出 |
| 09:36:27 |
20.36 |
22 |
9399 |
买入 |
| 09:36:30 |
20.35 |
1 |
9400 |
卖出 |
| 09:36:33 |
20.34 |
5 |
9405 |
卖出 |
| 09:36:36 |
20.35 |
14 |
9419 |
买入 |
| 09:36:42 |
20.34 |
19 |
9438 |
卖出 |
| 09:36:45 |
20.34 |
12 |
9450 |
卖出 |
| 09:36:48 |
20.34 |
20 |
9470 |
卖出 |
| 09:36:51 |
20.36 |
31 |
9501 |
买入 |
| 09:36:54 |
20.37 |
63 |
9564 |
买入 |
| 09:36:57 |
20.37 |
3 |
9567 |
买入 |
| 09:37:00 |
20.36 |
33 |
9600 |
卖出 |
| 09:37:03 |
20.37 |
9 |
9609 |
买入 |
| 09:37:06 |
20.36 |
15 |
9624 |
卖出 |
| 09:37:09 |
20.37 |
16 |
9640 |
买入 |
| 09:37:15 |
20.35 |
23 |
9663 |
卖出 |
| 09:37:18 |
20.35 |
1 |
9664 |
卖出 |
| 09:37:21 |
20.36 |
26 |
9690 |
买入 |
| 09:37:24 |
20.35 |
5 |
9695 |
卖出 |
| 09:37:27 |
20.35 |
3 |
9698 |
卖出 |
| 09:37:30 |
20.35 |
23 |
9721 |
卖出 |
| 09:37:33 |
20.35 |
1 |
9722 |
买入 |
| 09:37:36 |
20.34 |
4 |
9726 |
卖出 |
| 09:37:39 |
20.34 |
4 |
9730 |
卖出 |
| 09:37:45 |
20.31 |
64 |
9794 |
卖出 |
| 09:37:48 |
20.31 |
9 |
9803 |
卖出 |
| 09:37:57 |
20.3 |
24 |
9827 |
卖出 |
| 09:38:00 |
20.3 |
7 |
9834 |
卖出 |
| 09:38:03 |
20.3 |
10 |
9844 |
买入 |
| 09:38:06 |
20.3 |
3 |
9847 |
买入 |
| 09:38:12 |
20.3 |
1 |
9848 |
买入 |
| 09:38:15 |
20.29 |
2 |
9850 |
卖出 |
| 09:38:18 |
20.3 |
16 |
9866 |
买入 |
| 09:38:21 |
20.3 |
11 |
9877 |
卖出 |
| 09:38:24 |
20.25 |
979 |
10856 |
卖出 |
| 09:38:27 |
20.24 |
15 |
10871 |
卖出 |
| 09:38:30 |
20.24 |
12 |
10883 |
卖出 |
| 09:38:33 |
20.24 |
29 |
10912 |
卖出 |
| 09:38:36 |
20.22 |
7 |
10919 |
卖出 |
| 09:38:39 |
20.22 |
18 |
10937 |
卖出 |
| 09:38:42 |
20.21 |
2 |
10939 |
卖出 |
| 09:38:45 |
20.22 |
8 |
10947 |
卖出 |
| 09:38:48 |
20.22 |
14 |
10961 |
买入 |
| 09:38:51 |
20.27 |
75 |
11036 |
买入 |
| 09:38:54 |
20.29 |
21 |
11057 |
买入 |
| 09:38:57 |
20.29 |
4 |
11061 |
卖出 |
| 09:39:00 |
20.3 |
4 |
11065 |
买入 |
| 09:39:03 |
20.3 |
11 |
11076 |
买入 |
| 09:39:06 |
20.33 |
25 |
11101 |
买入 |
| 09:39:09 |
20.3 |
18 |
11119 |
卖出 |
| 09:39:15 |
20.3 |
7 |
11126 |
卖出 |
| 09:39:21 |
20.35 |
85 |
11211 |
买入 |
| 09:39:24 |
20.33 |
1 |
11212 |
卖出 |
| 09:39:27 |
20.33 |
1 |
11213 |
买入 |
| 09:39:30 |
20.29 |
16 |
11229 |
卖出 |
| 09:39:33 |
20.29 |
16 |
11245 |
卖出 |
| 09:39:36 |
20.34 |
3 |
11248 |
买入 |
| 09:39:39 |
20.31 |
78 |
11326 |
卖出 |
| 09:39:42 |
20.29 |
3 |
11329 |
卖出 |
| 09:39:45 |
20.28 |
7 |
11336 |
卖出 |
| 09:39:48 |
20.28 |
32 |
11368 |
买入 |
| 09:39:51 |
20.28 |
26 |
11394 |
卖出 |
| 09:39:54 |
20.26 |
1 |
11395 |
卖出 |
| 09:40:00 |
20.31 |
43 |
11438 |
买入 |
| 09:40:03 |
20.26 |
10 |
11448 |
卖出 |
| 09:40:06 |
20.28 |
8 |
11456 |
买入 |
| 09:40:09 |
20.26 |
4 |
11460 |
卖出 |
| 09:40:15 |
20.24 |
147 |
11607 |
卖出 |
| 09:40:18 |
20.26 |
15 |
11622 |
买入 |
| 09:40:21 |
20.24 |
1 |
11623 |
卖出 |
| 09:40:24 |
20.24 |
37 |
11660 |
卖出 |
| 09:40:30 |
20.24 |
8 |
11668 |
卖出 |
| 09:40:36 |
20.24 |
6 |
11674 |
卖出 |
| 09:40:39 |
20.26 |
3 |
11677 |
买入 |
| 09:40:42 |
20.26 |
2 |
11679 |
买入 |
| 09:40:45 |
20.24 |
6 |
11685 |
卖出 |
| 09:40:48 |
20.23 |
465 |
12150 |
卖出 |
| 09:40:51 |
20.19 |
43 |
12193 |
卖出 |
| 09:40:54 |
20.19 |
4 |
12197 |
买入 |
| 09:40:57 |
20.18 |
20 |
12217 |
卖出 |
| 09:41:00 |
20.19 |
19 |
12236 |
买入 |
| 09:41:03 |
20.18 |
37 |
12273 |
卖出 |
| 09:41:09 |
20.2 |
13 |
12286 |
卖出 |
| 09:41:12 |
20.23 |
6 |
12292 |
买入 |
| 09:41:15 |
20.2 |
5 |
12297 |
卖出 |
| 09:41:18 |
20.2 |
3 |
12300 |
卖出 |
| 09:41:21 |
20.22 |
6 |
12306 |
买入 |
| 09:41:24 |
20.23 |
11 |
12317 |
买入 |
| 09:41:27 |
20.26 |
1 |
12318 |
买入 |
| 09:41:30 |
20.25 |
30 |
12348 |
卖出 |
| 09:41:33 |
20.27 |
2 |
12350 |
买入 |
| 09:41:36 |
20.29 |
5 |
12355 |
买入 |
| 09:41:39 |
20.28 |
8 |
12363 |
卖出 |
| 09:41:45 |
20.26 |
3 |
12366 |
卖出 |
| 09:41:51 |
20.26 |
11 |
12377 |
卖出 |
| 09:41:57 |
20.27 |
5 |
12382 |
买入 |
| 09:42:00 |
20.26 |
3 |
12385 |
卖出 |
| 09:42:03 |
20.26 |
47 |
12432 |
卖出 |
| 09:42:06 |
20.21 |
189 |
12621 |
卖出 |
| 09:42:09 |
20.23 |
21 |
12642 |
买入 |
| 09:42:15 |
20.22 |
7 |
12649 |
买入 |
| 09:42:18 |
20.21 |
25 |
12674 |
卖出 |
| 09:42:27 |
20.23 |
9 |
12683 |
买入 |
| 09:42:30 |
20.22 |
4 |
12687 |
卖出 |
| 09:42:33 |
20.21 |
12 |
12699 |
卖出 |
| 09:42:36 |
20.22 |
1 |
12700 |
买入 |
| 09:42:39 |
20.22 |
3 |
12703 |
买入 |
| 09:42:51 |
20.21 |
3 |
12706 |
卖出 |
| 09:42:57 |
20.22 |
39 |
12745 |
买入 |
| 09:43:00 |
20.24 |
18 |
12763 |
买入 |
| 09:43:03 |
20.22 |
9 |
12772 |
卖出 |
| 09:43:09 |
20.25 |
3 |
12775 |
买入 |
| 09:43:15 |
20.24 |
1 |
12776 |
买入 |
| 09:43:18 |
20.24 |
10 |
12786 |
买入 |
| 09:43:24 |
20.24 |
1 |
12787 |
买入 |
| 09:43:27 |
20.24 |
71 |
12858 |
买入 |
| 09:43:30 |
20.27 |
4 |
12862 |
买入 |
| 09:43:39 |
20.25 |
37 |
12899 |
卖出 |
| 09:43:42 |
20.22 |
67 |
12966 |
卖出 |
| 09:43:45 |
20.2 |
102 |
13068 |
卖出 |
| 09:43:48 |
20.2 |
10 |
13078 |
卖出 |
| 09:43:51 |
20.17 |
8 |
13086 |
卖出 |
| 09:43:54 |
20.19 |
36 |
13122 |
买入 |
| 09:43:57 |
20.21 |
3 |
13125 |
买入 |
| 09:44:00 |
20.19 |
9 |
13134 |
卖出 |
| 09:44:03 |
20.2 |
2 |
13136 |
买入 |
| 09:44:09 |
20.22 |
5 |
13141 |
买入 |
| 09:44:15 |
20.2 |
11 |
13152 |
买入 |
| 09:44:18 |
20.25 |
26 |
13178 |
买入 |
| 09:44:21 |
20.25 |
7 |
13185 |
买入 |
| 09:44:24 |
20.2 |
5 |
13190 |
卖出 |
| 09:44:27 |
20.25 |
6 |
13196 |
买入 |
| 09:44:39 |
20.2 |
23 |
13219 |
卖出 |
| 09:44:42 |
20.2 |
25 |
13244 |
买入 |
| 09:44:51 |
20.2 |
203 |
13447 |
买入 |
| 09:44:54 |
20.23 |
3 |
13450 |
买入 |
| 09:44:57 |
20.23 |
54 |
13504 |
买入 |
| 09:45:00 |
20.26 |
101 |
13605 |
买入 |
| 09:45:03 |
20.25 |
48 |
13653 |
卖出 |
| 09:45:06 |
20.17 |
3 |
13656 |
卖出 |
| 09:45:09 |
20.25 |
3 |
13659 |
买入 |
| 09:45:15 |
20.25 |
5 |
13664 |
买入 |
| 09:45:18 |
20.19 |
1 |
13665 |
卖出 |
| 09:45:30 |
20.18 |
25 |
13690 |
卖出 |
| 09:45:39 |
20.2 |
37 |
13727 |
买入 |
| 09:45:42 |
20.19 |
4 |
13731 |
卖出 |
| 09:45:45 |
20.19 |
7 |
13738 |
卖出 |
| 09:45:51 |
20.18 |
6 |
13744 |
卖出 |
| 09:45:54 |
20.2 |
12 |
13756 |
买入 |
| 09:45:57 |
20.19 |
5 |
13761 |
买入 |
| 09:46:06 |
20.17 |
4 |
13765 |
卖出 |
| 09:46:09 |
20.19 |
3 |
13768 |
买入 |
| 09:46:15 |
20.19 |
5 |
13773 |
买入 |
| 09:46:18 |
20.18 |
1 |
13774 |
卖出 |
| 09:46:21 |
20.18 |
29 |
13803 |
卖出 |
| 09:46:24 |
20.18 |
7 |
13810 |
卖出 |
| 09:46:27 |
20.17 |
5 |
13815 |
卖出 |
| 09:46:30 |
20.16 |
18 |
13833 |
卖出 |
| 09:46:36 |
20.15 |
26 |
13859 |
卖出 |
| 09:46:39 |
20.15 |
36 |
13895 |
买入 |
| 09:46:42 |
20.12 |
67 |
13962 |
卖出 |
| 09:46:48 |
20.14 |
3 |
13965 |
买入 |
| 09:46:51 |
20.14 |
2 |
13967 |
买入 |
| 09:46:54 |
20.14 |
6 |
13973 |
买入 |
| 09:46:57 |
20.14 |
28 |
14001 |
买入 |
| 09:47:00 |
20.13 |
7 |
14008 |
卖出 |
| 09:47:03 |
20.16 |
6 |
14014 |
买入 |
| 09:47:06 |
20.16 |
1 |
14015 |
买入 |
| 09:47:09 |
20.14 |
3 |
14018 |
卖出 |