万兴科技[300624]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
40.18 |
2 |
2 |
集合竞价 |
09:19:51 |
40.16 |
12 |
12 |
集合竞价 |
09:20:00 |
40.18 |
7 |
7 |
集合竞价 |
09:20:12 |
40.08 |
13 |
13 |
集合竞价 |
09:23:30 |
40.1 |
33 |
33 |
集合竞价 |
09:23:48 |
40 |
62 |
62 |
集合竞价 |
09:24:15 |
40.08 |
94 |
94 |
集合竞价 |
09:24:24 |
40.03 |
95 |
95 |
集合竞价 |
09:24:42 |
40 |
117 |
117 |
集合竞价 |
09:24:51 |
40.03 |
117 |
117 |
集合竞价 |
09:25:00 |
40 |
146 |
146 |
集合竞价 |
09:25:03 |
40.03 |
146 |
292 |
卖出 |
09:30:03 |
40.08 |
42 |
334 |
买入 |
09:30:06 |
40.03 |
103 |
437 |
卖出 |
09:30:09 |
40.08 |
62 |
499 |
买入 |
09:30:12 |
40.03 |
2 |
501 |
卖出 |
09:30:15 |
40.08 |
15 |
516 |
买入 |
09:30:18 |
40.25 |
28 |
544 |
买入 |
09:30:21 |
40.29 |
17 |
561 |
买入 |
09:30:24 |
40.37 |
66 |
627 |
买入 |
09:30:27 |
40.43 |
5 |
632 |
买入 |
09:30:30 |
40.5 |
31 |
663 |
买入 |
09:30:33 |
40.5 |
19 |
682 |
买入 |
09:30:36 |
40.51 |
11 |
693 |
卖出 |
09:30:39 |
40.49 |
27 |
720 |
卖出 |
09:30:42 |
40.59 |
48 |
768 |
买入 |
09:30:45 |
40.6 |
11 |
779 |
买入 |
09:30:48 |
40.59 |
8 |
787 |
卖出 |
09:30:51 |
40.57 |
22 |
809 |
卖出 |
09:30:54 |
40.57 |
11 |
820 |
买入 |
09:30:57 |
40.57 |
4 |
824 |
买入 |
09:31:00 |
40.53 |
28 |
852 |
卖出 |
09:31:03 |
40.48 |
11 |
863 |
卖出 |
09:31:06 |
40.48 |
65 |
928 |
买入 |
09:31:09 |
40.49 |
10 |
938 |
买入 |
09:31:12 |
40.49 |
19 |
957 |
买入 |
09:31:15 |
40.48 |
24 |
981 |
卖出 |
09:31:18 |
40.48 |
67 |
1048 |
买入 |
09:31:21 |
40.53 |
29 |
1077 |
买入 |
09:31:24 |
40.48 |
31 |
1108 |
卖出 |
09:31:27 |
40.57 |
39 |
1147 |
买入 |
09:31:30 |
40.57 |
8 |
1155 |
买入 |
09:31:33 |
40.53 |
9 |
1164 |
卖出 |
09:31:36 |
40.53 |
13 |
1177 |
买入 |
09:31:39 |
40.48 |
3 |
1180 |
卖出 |
09:31:42 |
40.53 |
12 |
1192 |
买入 |
09:31:45 |
40.48 |
6 |
1198 |
卖出 |
09:31:48 |
40.53 |
5 |
1203 |
买入 |
09:31:51 |
40.55 |
72 |
1275 |
买入 |
09:31:54 |
40.57 |
65 |
1340 |
买入 |
09:31:57 |
40.57 |
7 |
1347 |
买入 |
09:32:00 |
40.58 |
13 |
1360 |
买入 |
09:32:03 |
40.57 |
2 |
1362 |
卖出 |
09:32:06 |
40.57 |
34 |
1396 |
买入 |
09:32:09 |
40.57 |
15 |
1411 |
买入 |
09:32:12 |
40.68 |
278 |
1689 |
买入 |
09:32:15 |
40.63 |
73 |
1762 |
卖出 |
09:32:18 |
40.74 |
4 |
1766 |
买入 |
09:32:21 |
40.78 |
3 |
1769 |
买入 |
09:32:24 |
40.78 |
3 |
1772 |
买入 |
09:32:27 |
40.78 |
25 |
1797 |
买入 |
09:32:30 |
40.77 |
6 |
1803 |
卖出 |
09:32:33 |
40.78 |
6 |
1809 |
买入 |
09:32:36 |
40.78 |
1 |
1810 |
卖出 |
09:32:39 |
40.7 |
20 |
1830 |
卖出 |
09:32:42 |
40.71 |
11 |
1841 |
买入 |
09:32:45 |
40.64 |
5 |
1846 |
卖出 |
09:32:48 |
40.74 |
21 |
1867 |
买入 |
09:32:51 |
40.7 |
1 |
1868 |
卖出 |
09:32:54 |
40.7 |
4 |
1872 |
卖出 |
09:32:57 |
40.7 |
13 |
1885 |
买入 |
09:33:00 |
40.7 |
10 |
1895 |
买入 |
09:33:03 |
40.7 |
2 |
1897 |
买入 |
09:33:06 |
40.7 |
8 |
1905 |
卖出 |
09:33:09 |
40.65 |
37 |
1942 |
卖出 |
09:33:12 |
40.83 |
182 |
2124 |
买入 |
09:33:15 |
40.83 |
36 |
2160 |
买入 |
09:33:18 |
40.78 |
15 |
2175 |
卖出 |
09:33:21 |
40.78 |
4 |
2179 |
卖出 |
09:33:24 |
40.84 |
8 |
2187 |
买入 |
09:33:27 |
40.83 |
4 |
2191 |
卖出 |
09:33:30 |
40.78 |
18 |
2209 |
卖出 |
09:33:33 |
40.84 |
11 |
2220 |
买入 |
09:33:36 |
40.85 |
31 |
2251 |
买入 |
09:33:39 |
40.84 |
69 |
2320 |
卖出 |
09:33:42 |
40.83 |
10 |
2330 |
卖出 |
09:33:45 |
40.83 |
5 |
2335 |
买入 |
09:33:48 |
40.78 |
19 |
2354 |
卖出 |
09:33:51 |
40.78 |
25 |
2379 |
卖出 |
09:33:54 |
40.83 |
20 |
2399 |
买入 |
09:33:57 |
40.78 |
50 |
2449 |
卖出 |
09:34:00 |
40.77 |
7 |
2456 |
卖出 |
09:34:06 |
40.78 |
13 |
2469 |
买入 |
09:34:09 |
40.77 |
5 |
2474 |
卖出 |
09:34:12 |
40.74 |
3 |
2477 |
买入 |
09:34:18 |
40.74 |
8 |
2485 |
买入 |
09:34:21 |
40.82 |
55 |
2540 |
买入 |
09:34:24 |
40.8 |
31 |
2571 |
卖出 |
09:34:30 |
40.82 |
6 |
2577 |
买入 |
09:34:33 |
40.82 |
13 |
2590 |
买入 |
09:34:36 |
40.85 |
123 |
2713 |
买入 |
09:34:39 |
40.8 |
21 |
2734 |
卖出 |
09:34:42 |
40.8 |
12 |
2746 |
卖出 |
09:34:45 |
40.83 |
10 |
2756 |
买入 |
09:34:48 |
40.79 |
12 |
2768 |
卖出 |
09:34:51 |
40.8 |
5 |
2773 |
买入 |
09:34:54 |
40.83 |
9 |
2782 |
买入 |
09:34:57 |
40.81 |
3 |
2785 |
卖出 |
09:35:03 |
40.81 |
12 |
2797 |
卖出 |
09:35:06 |
40.81 |
2 |
2799 |
卖出 |
09:35:09 |
40.81 |
1 |
2800 |
卖出 |
09:35:12 |
40.8 |
39 |
2839 |
卖出 |
09:35:15 |
40.82 |
9 |
2848 |
买入 |
09:35:18 |
40.82 |
36 |
2884 |
买入 |
09:35:21 |
40.76 |
1 |
2885 |
卖出 |
09:35:24 |
40.82 |
55 |
2940 |
买入 |
09:35:27 |
40.76 |
1 |
2941 |
卖出 |
09:35:33 |
40.76 |
1 |
2942 |
卖出 |
09:35:36 |
40.74 |
10 |
2952 |
卖出 |
09:35:42 |
40.76 |
7 |
2959 |
买入 |
09:35:45 |
40.78 |
14 |
2973 |
买入 |
09:35:48 |
40.76 |
16 |
2989 |
卖出 |
09:35:54 |
40.76 |
10 |
2999 |
卖出 |
09:35:57 |
40.76 |
1 |
3000 |
卖出 |
09:36:00 |
40.74 |
20 |
3020 |
卖出 |
09:36:03 |
40.74 |
5 |
3025 |
卖出 |
09:36:09 |
40.75 |
2 |
3027 |
买入 |
09:36:15 |
40.8 |
146 |
3173 |
买入 |
09:36:18 |
40.74 |
14 |
3187 |
卖出 |
09:36:21 |
40.8 |
42 |
3229 |
买入 |
09:36:24 |
40.8 |
4 |
3233 |
买入 |
09:36:27 |
40.81 |
4 |
3237 |
买入 |
09:36:30 |
40.82 |
6 |
3243 |
买入 |
09:36:33 |
40.8 |
18 |
3261 |
卖出 |
09:36:36 |
40.81 |
14 |
3275 |
卖出 |
09:36:39 |
40.82 |
24 |
3299 |
买入 |
09:36:42 |
40.82 |
3 |
3302 |
卖出 |
09:36:45 |
40.87 |
77 |
3379 |
买入 |
09:36:48 |
40.88 |
37 |
3416 |
买入 |
09:36:51 |
40.88 |
2 |
3418 |
买入 |
09:36:54 |
40.88 |
1 |
3419 |
买入 |
09:36:57 |
40.88 |
102 |
3521 |
买入 |
09:37:03 |
40.88 |
10 |
3531 |
卖出 |
09:37:06 |
40.95 |
13 |
3544 |
买入 |
09:37:12 |
40.89 |
20 |
3564 |
卖出 |
09:37:15 |
40.95 |
10 |
3574 |
买入 |
09:37:18 |
40.95 |
2 |
3576 |
买入 |
09:37:21 |
40.95 |
20 |
3596 |
卖出 |
09:37:24 |
40.95 |
28 |
3624 |
卖出 |
09:37:27 |
40.97 |
15 |
3639 |
买入 |
09:37:30 |
40.9 |
44 |
3683 |
卖出 |
09:37:33 |
40.95 |
61 |
3744 |
买入 |
09:37:36 |
40.96 |
3 |
3747 |
买入 |
09:37:39 |
40.91 |
15 |
3762 |
卖出 |
09:37:42 |
40.96 |
28 |
3790 |
买入 |
09:37:45 |
40.96 |
26 |
3816 |
卖出 |
09:37:48 |
40.97 |
3 |
3819 |
买入 |
09:37:51 |
40.97 |
53 |
3872 |
买入 |
09:37:54 |
40.96 |
39 |
3911 |
卖出 |
09:37:57 |
40.97 |
20 |
3931 |
买入 |
09:38:00 |
40.97 |
8 |
3939 |
卖出 |
09:38:03 |
40.98 |
6 |
3945 |
买入 |
09:38:09 |
40.98 |
1 |
3946 |
买入 |
09:38:12 |
40.97 |
18 |
3964 |
卖出 |
09:38:15 |
40.97 |
28 |
3992 |
卖出 |
09:38:18 |
40.98 |
57 |
4049 |
买入 |
09:38:21 |
40.98 |
35 |
4084 |
买入 |
09:38:24 |
40.98 |
20 |
4104 |
买入 |
09:38:27 |
40.98 |
177 |
4281 |
买入 |
09:38:30 |
40.98 |
72 |
4353 |
买入 |
09:38:33 |
40.98 |
10 |
4363 |
卖出 |
09:38:36 |
40.98 |
1 |
4364 |
卖出 |
09:38:39 |
40.98 |
30 |
4394 |
卖出 |
09:38:42 |
40.99 |
11 |
4405 |
买入 |
09:38:45 |
40.95 |
2 |
4407 |
卖出 |
09:38:48 |
40.95 |
82 |
4489 |
买入 |
09:38:51 |
40.95 |
9 |
4498 |
买入 |
09:39:00 |
40.97 |
4 |
4502 |
买入 |
09:39:03 |
40.98 |
10 |
4512 |
买入 |
09:39:06 |
40.98 |
16 |
4528 |
买入 |
09:39:09 |
40.95 |
39 |
4567 |
卖出 |
09:39:12 |
40.98 |
9 |
4576 |
买入 |
09:39:15 |
40.99 |
18 |
4594 |
买入 |
09:39:18 |
40.97 |
8 |
4602 |
卖出 |
09:39:21 |
40.97 |
2 |
4604 |
买入 |
09:39:27 |
40.98 |
3 |
4607 |
买入 |
09:39:30 |
40.98 |
7 |
4614 |
卖出 |
09:39:33 |
40.98 |
15 |
4629 |
卖出 |
09:39:36 |
40.99 |
31 |
4660 |
买入 |
09:39:39 |
40.99 |
36 |
4696 |
买入 |
09:39:42 |
40.98 |
2 |
4698 |
买入 |
09:39:45 |
40.98 |
2 |
4700 |
买入 |
09:39:48 |
40.98 |
76 |
4776 |
买入 |
09:39:51 |
40.97 |
20 |
4796 |
卖出 |
09:39:54 |
40.98 |
54 |
4850 |
买入 |
09:39:57 |
40.98 |
9 |
4859 |
卖出 |
09:40:00 |
40.95 |
222 |
5081 |
卖出 |
09:40:03 |
40.91 |
30 |
5111 |
卖出 |
09:40:06 |
40.88 |
20 |
5131 |
卖出 |
09:40:09 |
40.9 |
90 |
5221 |
买入 |
09:40:12 |
40.89 |
7 |
5228 |
卖出 |
09:40:15 |
40.89 |
30 |
5258 |
卖出 |
09:40:21 |
40.88 |
17 |
5275 |
卖出 |
09:40:24 |
40.89 |
3 |
5278 |
买入 |
09:40:27 |
40.88 |
12 |
5290 |
卖出 |
09:40:30 |
40.88 |
30 |
5320 |
卖出 |
09:40:33 |
40.86 |
9 |
5329 |
卖出 |
09:40:36 |
40.88 |
5 |
5334 |
买入 |
09:40:39 |
40.81 |
13 |
5347 |
卖出 |
09:40:42 |
40.83 |
3 |
5350 |
买入 |
09:40:45 |
40.8 |
4 |
5354 |
卖出 |
09:40:48 |
40.8 |
6 |
5360 |
买入 |
09:40:54 |
40.8 |
11 |
5371 |
买入 |
09:40:57 |
40.76 |
79 |
5450 |
卖出 |
09:41:00 |
40.77 |
22 |
5472 |
买入 |
09:41:03 |
40.76 |
3 |
5475 |
卖出 |
09:41:06 |
40.76 |
43 |
5518 |
卖出 |
09:41:09 |
40.77 |
131 |
5649 |
买入 |
09:41:12 |
40.76 |
54 |
5703 |
卖出 |
09:41:15 |
40.76 |
4 |
5707 |
买入 |
09:41:18 |
40.76 |
2 |
5709 |
买入 |
09:41:21 |
40.76 |
16 |
5725 |
买入 |
09:41:24 |
40.76 |
2 |
5727 |
买入 |
09:41:27 |
40.7 |
72 |
5799 |
卖出 |
09:41:30 |
40.77 |
8 |
5807 |
买入 |
09:41:36 |
40.8 |
26 |
5833 |
买入 |
09:41:39 |
40.8 |
17 |
5850 |
买入 |
09:41:42 |
40.8 |
7 |
5857 |
买入 |
09:41:45 |
40.8 |
1 |
5858 |
卖出 |
09:41:48 |
40.86 |
3 |
5861 |
买入 |
09:41:51 |
40.86 |
1 |
5862 |
买入 |
09:41:54 |
40.86 |
1 |
5863 |
卖出 |
09:41:57 |
40.88 |
3 |
5866 |
买入 |
09:42:00 |
40.89 |
6 |
5872 |
买入 |
09:42:03 |
40.89 |
5 |
5877 |
买入 |
09:42:06 |
40.89 |
20 |
5897 |
买入 |
09:42:09 |
40.89 |
19 |
5916 |
买入 |
09:42:12 |
40.9 |
37 |
5953 |
买入 |
09:42:15 |
40.93 |
18 |
5971 |
买入 |
09:42:18 |
40.89 |
18 |
5989 |
卖出 |
09:42:21 |
40.94 |
9 |
5998 |
买入 |
09:42:24 |
40.94 |
5 |
6003 |
买入 |
09:42:27 |
40.94 |
4 |
6007 |
买入 |
09:42:30 |
40.93 |
2 |
6009 |
卖出 |
09:42:33 |
40.93 |
3 |
6012 |
买入 |
09:42:36 |
40.93 |
21 |
6033 |
买入 |
09:42:39 |
40.93 |
15 |
6048 |
买入 |
09:42:42 |
40.9 |
9 |
6057 |
卖出 |
09:42:45 |
40.9 |
12 |
6069 |
买入 |
09:42:48 |
40.9 |
2 |
6071 |
买入 |
09:42:51 |
40.9 |
8 |
6079 |
买入 |
09:42:54 |
40.9 |
31 |
6110 |
买入 |
09:42:57 |
40.89 |
8 |
6118 |
卖出 |
09:43:00 |
40.89 |
2 |
6120 |
买入 |
09:43:03 |
40.89 |
3 |
6123 |
买入 |
09:43:06 |
40.89 |
5 |
6128 |
买入 |
09:43:09 |
40.89 |
3 |
6131 |
买入 |
09:43:12 |
40.87 |
6 |
6137 |
卖出 |
09:43:15 |
40.88 |
1 |
6138 |
买入 |
09:43:18 |
40.88 |
3 |
6141 |
买入 |
09:43:21 |
40.88 |
8 |
6149 |
买入 |
09:43:24 |
40.87 |
6 |
6155 |
卖出 |
09:43:27 |
40.87 |
1 |
6156 |
买入 |
09:43:30 |
40.87 |
3 |
6159 |
买入 |
09:43:33 |
40.87 |
10 |
6169 |
买入 |
09:43:36 |
40.86 |
5 |
6174 |
卖出 |
09:43:39 |
40.86 |
4 |
6178 |
买入 |
09:43:42 |
40.86 |
72 |
6250 |
买入 |
09:43:45 |
40.86 |
5 |
6255 |
买入 |
09:43:48 |
40.86 |
2 |
6257 |
买入 |
09:43:51 |
40.85 |
1 |
6258 |
买入 |
09:43:54 |
40.8 |
6 |
6264 |
卖出 |
09:44:00 |
40.86 |
5 |
6269 |
买入 |
09:44:03 |
40.86 |
2 |
6271 |
买入 |
09:44:06 |
40.85 |
8 |
6279 |
买入 |
09:44:09 |
40.85 |
13 |
6292 |
买入 |
09:44:12 |
40.85 |
2 |
6294 |
买入 |
09:44:15 |
40.85 |
5 |
6299 |
买入 |
09:44:18 |
40.85 |
3 |
6302 |
买入 |
09:44:21 |
40.85 |
54 |
6356 |
买入 |
09:44:24 |
40.85 |
10 |
6366 |
买入 |
09:44:27 |
40.86 |
64 |
6430 |
买入 |
09:44:30 |
40.9 |
100 |
6530 |
买入 |
09:44:33 |
40.9 |
22 |
6552 |
买入 |
09:44:36 |
40.94 |
6 |
6558 |
买入 |
09:44:42 |
40.95 |
7 |
6565 |
买入 |
09:44:45 |
40.95 |
17 |
6582 |
买入 |
09:44:48 |
40.94 |
23 |
6605 |
卖出 |
09:44:51 |
40.95 |
14 |
6619 |
卖出 |
09:44:54 |
40.98 |
23 |
6642 |
买入 |
09:44:57 |
40.95 |
2 |
6644 |
卖出 |
09:45:00 |
41 |
153 |
6797 |
买入 |
09:45:03 |
41 |
6 |
6803 |
买入 |
09:45:06 |
41 |
16 |
6819 |
买入 |
09:45:09 |
41 |
18 |
6837 |
买入 |
09:45:12 |
41.03 |
17 |
6854 |
买入 |
09:45:15 |
41.04 |
2 |
6856 |
买入 |
09:45:18 |
41.04 |
5 |
6861 |
买入 |
09:45:24 |
41.05 |
5 |
6866 |
买入 |
09:45:27 |
41.04 |
8 |
6874 |
卖出 |