昆仑万维[300418]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.6 |
5 |
5 |
集合竞价 |
| 09:16:33 |
18.61 |
44 |
44 |
集合竞价 |
| 09:22:00 |
18.6 |
116 |
116 |
集合竞价 |
| 09:23:48 |
18.5 |
143 |
143 |
集合竞价 |
| 09:25:03 |
18.49 |
602 |
745 |
买入 |
| 09:30:03 |
18.48 |
331 |
1076 |
卖出 |
| 09:30:06 |
18.46 |
283 |
1359 |
卖出 |
| 09:30:09 |
18.48 |
210 |
1569 |
买入 |
| 09:30:12 |
18.5 |
122 |
1691 |
买入 |
| 09:30:15 |
18.5 |
117 |
1808 |
买入 |
| 09:30:18 |
18.58 |
17 |
1825 |
买入 |
| 09:30:21 |
18.56 |
124 |
1949 |
卖出 |
| 09:30:24 |
18.58 |
140 |
2089 |
买入 |
| 09:30:27 |
18.56 |
58 |
2147 |
卖出 |
| 09:30:30 |
18.56 |
59 |
2206 |
买入 |
| 09:30:33 |
18.56 |
39 |
2245 |
买入 |
| 09:30:36 |
18.56 |
204 |
2449 |
卖出 |
| 09:30:39 |
18.56 |
125 |
2574 |
买入 |
| 09:30:42 |
18.59 |
84 |
2658 |
买入 |
| 09:30:45 |
18.56 |
157 |
2815 |
卖出 |
| 09:30:48 |
18.6 |
87 |
2902 |
买入 |
| 09:30:51 |
18.59 |
187 |
3089 |
卖出 |
| 09:30:54 |
18.57 |
14 |
3103 |
卖出 |
| 09:30:57 |
18.55 |
155 |
3258 |
卖出 |
| 09:31:00 |
18.53 |
68 |
3326 |
卖出 |
| 09:31:03 |
18.51 |
60 |
3386 |
卖出 |
| 09:31:06 |
18.5 |
64 |
3450 |
卖出 |
| 09:31:09 |
18.47 |
225 |
3675 |
卖出 |
| 09:31:12 |
18.46 |
50 |
3725 |
卖出 |
| 09:31:15 |
18.46 |
97 |
3822 |
卖出 |
| 09:31:18 |
18.49 |
86 |
3908 |
买入 |
| 09:31:21 |
18.49 |
272 |
4180 |
买入 |
| 09:31:24 |
18.51 |
318 |
4498 |
买入 |
| 09:31:27 |
18.5 |
72 |
4570 |
卖出 |
| 09:31:30 |
18.5 |
191 |
4761 |
卖出 |
| 09:31:33 |
18.5 |
60 |
4821 |
卖出 |
| 09:31:36 |
18.48 |
64 |
4885 |
卖出 |
| 09:31:39 |
18.46 |
44 |
4929 |
卖出 |
| 09:31:42 |
18.48 |
39 |
4968 |
买入 |
| 09:31:45 |
18.49 |
35 |
5003 |
买入 |
| 09:31:48 |
18.49 |
39 |
5042 |
买入 |
| 09:31:51 |
18.5 |
173 |
5215 |
买入 |
| 09:31:54 |
18.48 |
316 |
5531 |
卖出 |
| 09:31:57 |
18.48 |
47 |
5578 |
买入 |
| 09:32:00 |
18.49 |
35 |
5613 |
卖出 |
| 09:32:03 |
18.5 |
35 |
5648 |
卖出 |
| 09:32:06 |
18.49 |
134 |
5782 |
卖出 |
| 09:32:09 |
18.49 |
71 |
5853 |
卖出 |
| 09:32:12 |
18.5 |
77 |
5930 |
买入 |
| 09:32:15 |
18.51 |
46 |
5976 |
买入 |
| 09:32:18 |
18.5 |
46 |
6022 |
卖出 |
| 09:32:21 |
18.5 |
114 |
6136 |
卖出 |
| 09:32:24 |
18.52 |
6 |
6142 |
买入 |
| 09:32:27 |
18.51 |
23 |
6165 |
卖出 |
| 09:32:30 |
18.51 |
4 |
6169 |
卖出 |
| 09:32:33 |
18.51 |
6 |
6175 |
卖出 |
| 09:32:36 |
18.52 |
44 |
6219 |
买入 |
| 09:32:39 |
18.51 |
83 |
6302 |
卖出 |
| 09:32:42 |
18.51 |
40 |
6342 |
卖出 |
| 09:32:45 |
18.51 |
102 |
6444 |
买入 |
| 09:32:48 |
18.51 |
84 |
6528 |
买入 |
| 09:32:51 |
18.51 |
24 |
6552 |
买入 |
| 09:32:54 |
18.5 |
30 |
6582 |
卖出 |
| 09:32:57 |
18.52 |
26 |
6608 |
买入 |
| 09:33:00 |
18.54 |
58 |
6666 |
买入 |
| 09:33:03 |
18.5 |
82 |
6748 |
卖出 |
| 09:33:06 |
18.52 |
6 |
6754 |
买入 |
| 09:33:09 |
18.52 |
12 |
6766 |
卖出 |
| 09:33:12 |
18.54 |
3 |
6769 |
买入 |
| 09:33:15 |
18.55 |
53 |
6822 |
买入 |
| 09:33:18 |
18.53 |
132 |
6954 |
卖出 |
| 09:33:21 |
18.57 |
2 |
6956 |
买入 |
| 09:33:24 |
18.58 |
82 |
7038 |
买入 |
| 09:33:27 |
18.62 |
473 |
7511 |
买入 |
| 09:33:30 |
18.61 |
55 |
7566 |
卖出 |
| 09:33:33 |
18.61 |
85 |
7651 |
卖出 |
| 09:33:36 |
18.6 |
75 |
7726 |
卖出 |
| 09:33:39 |
18.6 |
55 |
7781 |
卖出 |
| 09:33:42 |
18.6 |
65 |
7846 |
卖出 |
| 09:33:45 |
18.6 |
10 |
7856 |
买入 |
| 09:33:48 |
18.6 |
168 |
8024 |
买入 |
| 09:33:51 |
18.6 |
88 |
8112 |
买入 |
| 09:33:54 |
18.58 |
11 |
8123 |
卖出 |
| 09:33:57 |
18.62 |
32 |
8155 |
买入 |
| 09:34:00 |
18.6 |
13 |
8168 |
卖出 |
| 09:34:03 |
18.6 |
6 |
8174 |
卖出 |
| 09:34:06 |
18.62 |
55 |
8229 |
买入 |
| 09:34:09 |
18.63 |
38 |
8267 |
买入 |
| 09:34:12 |
18.62 |
54 |
8321 |
卖出 |
| 09:34:15 |
18.62 |
32 |
8353 |
卖出 |
| 09:34:18 |
18.62 |
85 |
8438 |
卖出 |
| 09:34:21 |
18.63 |
86 |
8524 |
买入 |
| 09:34:24 |
18.63 |
43 |
8567 |
买入 |
| 09:34:27 |
18.63 |
7 |
8574 |
卖出 |
| 09:34:30 |
18.63 |
12 |
8586 |
卖出 |
| 09:34:33 |
18.63 |
83 |
8669 |
卖出 |
| 09:34:36 |
18.63 |
118 |
8787 |
买入 |
| 09:34:39 |
18.63 |
30 |
8817 |
卖出 |
| 09:34:42 |
18.62 |
49 |
8866 |
卖出 |
| 09:34:45 |
18.61 |
65 |
8931 |
卖出 |
| 09:34:48 |
18.61 |
202 |
9133 |
卖出 |
| 09:34:51 |
18.61 |
6 |
9139 |
买入 |
| 09:34:54 |
18.61 |
107 |
9246 |
买入 |
| 09:34:57 |
18.6 |
21 |
9267 |
买入 |
| 09:35:00 |
18.61 |
11 |
9278 |
买入 |
| 09:35:03 |
18.59 |
15 |
9293 |
卖出 |
| 09:35:06 |
18.6 |
67 |
9360 |
买入 |
| 09:35:09 |
18.59 |
2 |
9362 |
卖出 |
| 09:35:12 |
18.6 |
15 |
9377 |
买入 |
| 09:35:15 |
18.59 |
39 |
9416 |
买入 |
| 09:35:18 |
18.58 |
5 |
9421 |
卖出 |
| 09:35:21 |
18.58 |
48 |
9469 |
卖出 |
| 09:35:24 |
18.59 |
76 |
9545 |
买入 |
| 09:35:27 |
18.59 |
37 |
9582 |
买入 |
| 09:35:30 |
18.58 |
2 |
9584 |
卖出 |
| 09:35:33 |
18.58 |
25 |
9609 |
买入 |
| 09:35:36 |
18.57 |
32 |
9641 |
卖出 |
| 09:35:39 |
18.57 |
53 |
9694 |
卖出 |
| 09:35:42 |
18.58 |
116 |
9810 |
买入 |
| 09:35:45 |
18.58 |
18 |
9828 |
买入 |
| 09:35:48 |
18.57 |
3 |
9831 |
卖出 |
| 09:35:51 |
18.58 |
9 |
9840 |
买入 |
| 09:35:54 |
18.57 |
1 |
9841 |
买入 |
| 09:35:57 |
18.56 |
3 |
9844 |
卖出 |
| 09:36:00 |
18.57 |
11 |
9855 |
买入 |
| 09:36:03 |
18.57 |
61 |
9916 |
买入 |
| 09:36:06 |
18.57 |
31 |
9947 |
买入 |
| 09:36:09 |
18.57 |
31 |
9978 |
卖出 |
| 09:36:12 |
18.57 |
10 |
9988 |
卖出 |
| 09:36:15 |
18.58 |
6 |
9994 |
买入 |
| 09:36:18 |
18.59 |
72 |
10066 |
买入 |
| 09:36:21 |
18.59 |
5 |
10071 |
买入 |
| 09:36:24 |
18.59 |
806 |
10877 |
买入 |
| 09:36:27 |
18.62 |
58 |
10935 |
买入 |
| 09:36:30 |
18.62 |
15 |
10950 |
买入 |
| 09:36:33 |
18.6 |
14 |
10964 |
卖出 |
| 09:36:36 |
18.6 |
17 |
10981 |
卖出 |
| 09:36:39 |
18.6 |
29 |
11010 |
卖出 |
| 09:36:42 |
18.62 |
51 |
11061 |
买入 |
| 09:36:45 |
18.62 |
38 |
11099 |
卖出 |
| 09:36:48 |
18.62 |
35 |
11134 |
卖出 |
| 09:36:51 |
18.62 |
150 |
11284 |
卖出 |
| 09:36:54 |
18.62 |
18 |
11302 |
卖出 |
| 09:36:57 |
18.62 |
145 |
11447 |
卖出 |
| 09:37:00 |
18.63 |
23 |
11470 |
买入 |
| 09:37:03 |
18.62 |
138 |
11608 |
卖出 |
| 09:37:06 |
18.61 |
250 |
11858 |
卖出 |
| 09:37:09 |
18.62 |
65 |
11923 |
买入 |
| 09:37:12 |
18.6 |
14 |
11937 |
卖出 |
| 09:37:15 |
18.6 |
77 |
12014 |
卖出 |
| 09:37:18 |
18.6 |
10 |
12024 |
卖出 |
| 09:37:21 |
18.6 |
8 |
12032 |
卖出 |
| 09:37:24 |
18.6 |
134 |
12166 |
卖出 |
| 09:37:27 |
18.61 |
8 |
12174 |
买入 |
| 09:37:30 |
18.62 |
74 |
12248 |
买入 |
| 09:37:33 |
18.61 |
8 |
12256 |
卖出 |
| 09:37:36 |
18.61 |
25 |
12281 |
卖出 |
| 09:37:39 |
18.61 |
84 |
12365 |
卖出 |
| 09:37:42 |
18.62 |
7 |
12372 |
买入 |
| 09:37:45 |
18.62 |
13 |
12385 |
买入 |
| 09:37:48 |
18.62 |
48 |
12433 |
买入 |
| 09:37:51 |
18.62 |
1 |
12434 |
买入 |
| 09:37:54 |
18.62 |
23 |
12457 |
买入 |
| 09:37:57 |
18.62 |
77 |
12534 |
买入 |
| 09:38:00 |
18.61 |
38 |
12572 |
卖出 |
| 09:38:03 |
18.61 |
28 |
12600 |
卖出 |
| 09:38:06 |
18.61 |
108 |
12708 |
卖出 |
| 09:38:09 |
18.61 |
87 |
12795 |
卖出 |
| 09:38:12 |
18.61 |
33 |
12828 |
卖出 |
| 09:38:15 |
18.62 |
128 |
12956 |
买入 |
| 09:38:18 |
18.62 |
88 |
13044 |
买入 |
| 09:38:21 |
18.61 |
59 |
13103 |
卖出 |
| 09:38:24 |
18.61 |
35 |
13138 |
卖出 |
| 09:38:27 |
18.62 |
7 |
13145 |
买入 |
| 09:38:30 |
18.63 |
87 |
13232 |
买入 |
| 09:38:33 |
18.63 |
64 |
13296 |
买入 |
| 09:38:36 |
18.63 |
52 |
13348 |
买入 |
| 09:38:39 |
18.62 |
114 |
13462 |
卖出 |
| 09:38:42 |
18.63 |
61 |
13523 |
买入 |
| 09:38:45 |
18.63 |
30 |
13553 |
买入 |
| 09:38:48 |
18.63 |
26 |
13579 |
卖出 |
| 09:38:51 |
18.64 |
187 |
13766 |
买入 |
| 09:38:54 |
18.62 |
123 |
13889 |
卖出 |
| 09:38:57 |
18.61 |
227 |
14116 |
卖出 |
| 09:39:00 |
18.61 |
33 |
14149 |
卖出 |
| 09:39:03 |
18.64 |
1170 |
15319 |
买入 |
| 09:39:06 |
18.64 |
27 |
15346 |
买入 |
| 09:39:09 |
18.62 |
7 |
15353 |
卖出 |
| 09:39:12 |
18.62 |
14 |
15367 |
卖出 |
| 09:39:15 |
18.64 |
5 |
15372 |
买入 |
| 09:39:18 |
18.65 |
62 |
15434 |
买入 |
| 09:39:21 |
18.65 |
365 |
15799 |
买入 |
| 09:39:24 |
18.66 |
15 |
15814 |
买入 |
| 09:39:27 |
18.66 |
155 |
15969 |
买入 |
| 09:39:30 |
18.66 |
113 |
16082 |
买入 |
| 09:39:33 |
18.66 |
18 |
16100 |
卖出 |
| 09:39:36 |
18.66 |
63 |
16163 |
卖出 |
| 09:39:39 |
18.66 |
37 |
16200 |
卖出 |
| 09:39:42 |
18.66 |
25 |
16225 |
卖出 |
| 09:39:45 |
18.66 |
140 |
16365 |
卖出 |
| 09:39:48 |
18.65 |
70 |
16435 |
卖出 |
| 09:39:51 |
18.65 |
37 |
16472 |
卖出 |
| 09:39:54 |
18.65 |
29 |
16501 |
卖出 |
| 09:39:57 |
18.64 |
46 |
16547 |
卖出 |
| 09:40:00 |
18.66 |
231 |
16778 |
买入 |
| 09:40:03 |
18.64 |
27 |
16805 |
买入 |
| 09:40:06 |
18.65 |
138 |
16943 |
买入 |
| 09:40:09 |
18.65 |
87 |
17030 |
卖出 |
| 09:40:12 |
18.64 |
7 |
17037 |
卖出 |
| 09:40:15 |
18.64 |
26 |
17063 |
卖出 |
| 09:40:18 |
18.64 |
75 |
17138 |
卖出 |
| 09:40:21 |
18.63 |
268 |
17406 |
卖出 |
| 09:40:24 |
18.63 |
28 |
17434 |
买入 |
| 09:40:27 |
18.62 |
5 |
17439 |
卖出 |
| 09:40:30 |
18.63 |
5 |
17444 |
买入 |
| 09:40:33 |
18.63 |
2 |
17446 |
买入 |
| 09:40:36 |
18.62 |
45 |
17491 |
卖出 |
| 09:40:39 |
18.62 |
4 |
17495 |
卖出 |
| 09:40:42 |
18.62 |
197 |
17692 |
卖出 |
| 09:40:45 |
18.61 |
278 |
17970 |
卖出 |
| 09:40:48 |
18.59 |
347 |
18317 |
卖出 |
| 09:40:51 |
18.59 |
2 |
18319 |
买入 |
| 09:40:54 |
18.58 |
8 |
18327 |
卖出 |
| 09:40:57 |
18.58 |
30 |
18357 |
卖出 |
| 09:41:00 |
18.58 |
21 |
18378 |
卖出 |
| 09:41:03 |
18.58 |
42 |
18420 |
卖出 |
| 09:41:06 |
18.58 |
152 |
18572 |
卖出 |
| 09:41:09 |
18.58 |
144 |
18716 |
卖出 |
| 09:41:12 |
18.58 |
23 |
18739 |
买入 |
| 09:41:15 |
18.59 |
109 |
18848 |
买入 |
| 09:41:18 |
18.57 |
70 |
18918 |
卖出 |
| 09:41:21 |
18.58 |
97 |
19015 |
买入 |
| 09:41:24 |
18.57 |
18 |
19033 |
卖出 |
| 09:41:27 |
18.58 |
1 |
19034 |
买入 |
| 09:41:30 |
18.58 |
22 |
19056 |
买入 |
| 09:41:33 |
18.58 |
60 |
19116 |
卖出 |
| 09:41:36 |
18.58 |
12 |
19128 |
卖出 |
| 09:41:39 |
18.59 |
27 |
19155 |
买入 |
| 09:41:42 |
18.59 |
7 |
19162 |
卖出 |
| 09:41:45 |
18.59 |
12 |
19174 |
卖出 |
| 09:41:48 |
18.59 |
33 |
19207 |
卖出 |
| 09:41:51 |
18.61 |
288 |
19495 |
买入 |
| 09:41:54 |
18.61 |
2 |
19497 |
买入 |
| 09:41:57 |
18.6 |
44 |
19541 |
卖出 |
| 09:42:00 |
18.6 |
56 |
19597 |
买入 |
| 09:42:03 |
18.6 |
3 |
19600 |
卖出 |
| 09:42:06 |
18.61 |
3 |
19603 |
买入 |
| 09:42:09 |
18.6 |
9 |
19612 |
卖出 |
| 09:42:12 |
18.6 |
14 |
19626 |
卖出 |
| 09:42:15 |
18.62 |
9 |
19635 |
买入 |
| 09:42:18 |
18.6 |
9 |
19644 |
卖出 |
| 09:42:21 |
18.61 |
3 |
19647 |
买入 |
| 09:42:24 |
18.6 |
58 |
19705 |
卖出 |
| 09:42:27 |
18.63 |
55 |
19760 |
买入 |
| 09:42:33 |
18.62 |
10 |
19770 |
卖出 |
| 09:42:36 |
18.63 |
12 |
19782 |
买入 |
| 09:42:39 |
18.63 |
47 |
19829 |
买入 |
| 09:42:42 |
18.59 |
449 |
20278 |
卖出 |
| 09:42:45 |
18.61 |
144 |
20422 |
买入 |
| 09:42:48 |
18.61 |
10 |
20432 |
买入 |
| 09:42:51 |
18.6 |
9 |
20441 |
卖出 |
| 09:42:54 |
18.6 |
12 |
20453 |
卖出 |
| 09:42:57 |
18.6 |
3 |
20456 |
卖出 |
| 09:43:00 |
18.6 |
40 |
20496 |
卖出 |
| 09:43:03 |
18.63 |
1142 |
21638 |
买入 |
| 09:43:06 |
18.63 |
1 |
21639 |
卖出 |
| 09:43:09 |
18.64 |
44 |
21683 |
买入 |
| 09:43:12 |
18.64 |
19 |
21702 |
买入 |
| 09:43:18 |
18.64 |
22 |
21724 |
买入 |
| 09:43:21 |
18.64 |
43 |
21767 |
买入 |
| 09:43:24 |
18.64 |
3 |
21770 |
卖出 |
| 09:43:27 |
18.64 |
14 |
21784 |
卖出 |
| 09:43:33 |
18.64 |
1 |
21785 |
卖出 |
| 09:43:36 |
18.65 |
117 |
21902 |
买入 |
| 09:43:39 |
18.63 |
27 |
21929 |
卖出 |
| 09:43:42 |
18.61 |
152 |
22081 |
卖出 |
| 09:43:45 |
18.62 |
28 |
22109 |
买入 |
| 09:43:48 |
18.62 |
10 |
22119 |
买入 |
| 09:43:54 |
18.61 |
5 |
22124 |
卖出 |
| 09:43:57 |
18.61 |
98 |
22222 |
卖出 |
| 09:44:00 |
18.6 |
208 |
22430 |
卖出 |
| 09:44:03 |
18.6 |
162 |
22592 |
卖出 |
| 09:44:06 |
18.6 |
208 |
22800 |
买入 |
| 09:44:09 |
18.6 |
7 |
22807 |
买入 |
| 09:44:12 |
18.6 |
9 |
22816 |
买入 |
| 09:44:15 |
18.6 |
6 |
22822 |
卖出 |
| 09:44:18 |
18.6 |
13 |
22835 |
卖出 |
| 09:44:21 |
18.6 |
36 |
22871 |
卖出 |
| 09:44:24 |
18.6 |
8 |
22879 |
卖出 |
| 09:44:27 |
18.6 |
26 |
22905 |
卖出 |
| 09:44:30 |
18.6 |
34 |
22939 |
卖出 |
| 09:44:33 |
18.61 |
8 |
22947 |
买入 |
| 09:44:36 |
18.6 |
39 |
22986 |
买入 |
| 09:44:42 |
18.61 |
7 |
22993 |
买入 |
| 09:44:45 |
18.61 |
37 |
23030 |
买入 |
| 09:44:51 |
18.61 |
1 |
23031 |
卖出 |
| 09:44:57 |
18.61 |
23 |
23054 |
卖出 |
| 09:45:00 |
18.61 |
8 |
23062 |
卖出 |
| 09:45:03 |
18.61 |
32 |
23094 |
卖出 |
| 09:45:06 |
18.61 |
4 |
23098 |
卖出 |