万通智控[300643]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:42 |
11.74 |
5 |
5 |
集合竞价 |
| 09:24:51 |
11.76 |
39 |
39 |
集合竞价 |
| 09:25:03 |
11.76 |
39 |
78 |
买入 |
| 09:30:03 |
11.6 |
312 |
390 |
卖出 |
| 09:30:06 |
11.6 |
5 |
395 |
卖出 |
| 09:30:09 |
11.75 |
63 |
458 |
买入 |
| 09:30:12 |
11.61 |
61 |
519 |
卖出 |
| 09:30:15 |
11.73 |
7 |
526 |
买入 |
| 09:30:18 |
11.72 |
4 |
530 |
买入 |
| 09:30:21 |
11.72 |
21 |
551 |
买入 |
| 09:30:24 |
11.73 |
23 |
574 |
买入 |
| 09:30:27 |
11.74 |
5 |
579 |
卖出 |
| 09:30:30 |
11.74 |
6 |
585 |
卖出 |
| 09:30:33 |
11.72 |
9 |
594 |
卖出 |
| 09:30:36 |
11.72 |
7 |
601 |
卖出 |
| 09:30:39 |
11.72 |
3 |
604 |
卖出 |
| 09:30:42 |
11.69 |
4 |
608 |
卖出 |
| 09:30:45 |
11.7 |
19 |
627 |
买入 |
| 09:30:48 |
11.71 |
7 |
634 |
买入 |
| 09:30:51 |
11.68 |
10 |
644 |
卖出 |
| 09:30:54 |
11.7 |
3 |
647 |
卖出 |
| 09:30:57 |
11.71 |
1 |
648 |
买入 |
| 09:31:03 |
11.69 |
4 |
652 |
卖出 |
| 09:31:06 |
11.68 |
5 |
657 |
卖出 |
| 09:31:09 |
11.68 |
3 |
660 |
卖出 |
| 09:31:12 |
11.68 |
3 |
663 |
买入 |
| 09:31:15 |
11.7 |
5 |
668 |
买入 |
| 09:31:18 |
11.7 |
3 |
671 |
买入 |
| 09:31:21 |
11.7 |
5 |
676 |
买入 |
| 09:31:24 |
11.68 |
12 |
688 |
卖出 |
| 09:31:27 |
11.69 |
3 |
691 |
买入 |
| 09:31:42 |
11.7 |
1 |
692 |
买入 |
| 09:31:51 |
11.62 |
21 |
713 |
卖出 |
| 09:31:54 |
11.7 |
5 |
718 |
买入 |
| 09:31:57 |
11.7 |
2 |
720 |
买入 |
| 09:32:00 |
11.7 |
12 |
732 |
买入 |
| 09:32:06 |
11.72 |
1 |
733 |
卖出 |
| 09:32:09 |
11.72 |
13 |
746 |
买入 |
| 09:32:15 |
11.72 |
15 |
761 |
买入 |
| 09:32:18 |
11.73 |
1 |
762 |
买入 |
| 09:32:21 |
11.71 |
5 |
767 |
卖出 |
| 09:32:24 |
11.72 |
11 |
778 |
买入 |
| 09:32:27 |
11.72 |
3 |
781 |
卖出 |
| 09:32:30 |
11.76 |
38 |
819 |
买入 |
| 09:32:33 |
11.75 |
1 |
820 |
卖出 |
| 09:32:42 |
11.76 |
1 |
821 |
买入 |
| 09:32:54 |
11.76 |
29 |
850 |
买入 |
| 09:32:57 |
11.76 |
8 |
858 |
卖出 |
| 09:33:03 |
11.76 |
1 |
859 |
卖出 |
| 09:33:06 |
11.76 |
2 |
861 |
卖出 |
| 09:33:18 |
11.76 |
12 |
873 |
卖出 |
| 09:33:24 |
11.77 |
1 |
874 |
买入 |
| 09:33:27 |
11.77 |
16 |
890 |
买入 |
| 09:33:33 |
11.77 |
11 |
901 |
买入 |
| 09:33:36 |
11.77 |
4 |
905 |
买入 |
| 09:33:39 |
11.77 |
1 |
906 |
买入 |
| 09:33:48 |
11.77 |
12 |
918 |
买入 |
| 09:34:00 |
11.77 |
3 |
921 |
卖出 |
| 09:34:03 |
11.78 |
2 |
923 |
买入 |
| 09:34:09 |
11.78 |
50 |
973 |
卖出 |
| 09:34:12 |
11.78 |
3 |
976 |
买入 |
| 09:34:21 |
11.78 |
2 |
978 |
买入 |
| 09:34:24 |
11.78 |
6 |
984 |
买入 |
| 09:34:27 |
11.78 |
3 |
987 |
买入 |
| 09:34:30 |
11.79 |
38 |
1025 |
买入 |
| 09:34:33 |
11.79 |
3 |
1028 |
买入 |
| 09:34:36 |
11.79 |
19 |
1047 |
买入 |
| 09:34:39 |
11.79 |
2 |
1049 |
买入 |
| 09:34:42 |
11.79 |
14 |
1063 |
买入 |
| 09:34:45 |
11.79 |
4 |
1067 |
买入 |
| 09:34:48 |
11.79 |
3 |
1070 |
买入 |
| 09:34:51 |
11.8 |
63 |
1133 |
买入 |
| 09:34:54 |
11.81 |
3 |
1136 |
卖出 |
| 09:35:00 |
11.8 |
22 |
1158 |
买入 |
| 09:35:03 |
11.8 |
4 |
1162 |
卖出 |
| 09:35:06 |
11.8 |
3 |
1165 |
卖出 |
| 09:35:09 |
11.8 |
5 |
1170 |
卖出 |
| 09:35:12 |
11.8 |
2 |
1172 |
卖出 |
| 09:35:15 |
11.8 |
36 |
1208 |
卖出 |
| 09:35:18 |
11.8 |
22 |
1230 |
买入 |
| 09:35:24 |
11.8 |
1 |
1231 |
买入 |
| 09:35:51 |
11.79 |
72 |
1303 |
卖出 |
| 09:35:54 |
11.79 |
1 |
1304 |
买入 |
| 09:36:03 |
11.78 |
1 |
1305 |
卖出 |
| 09:36:12 |
11.8 |
29 |
1334 |
买入 |
| 09:36:15 |
11.8 |
9 |
1343 |
买入 |
| 09:36:18 |
11.79 |
9 |
1352 |
卖出 |
| 09:36:21 |
11.8 |
9 |
1361 |
买入 |
| 09:36:24 |
11.8 |
4 |
1365 |
买入 |
| 09:36:27 |
11.8 |
3 |
1368 |
买入 |
| 09:36:30 |
11.8 |
8 |
1376 |
买入 |
| 09:36:33 |
11.81 |
4 |
1380 |
买入 |
| 09:36:36 |
11.81 |
5 |
1385 |
买入 |
| 09:36:39 |
11.81 |
1 |
1386 |
买入 |
| 09:36:42 |
11.81 |
2 |
1388 |
买入 |
| 09:36:48 |
11.81 |
67 |
1455 |
买入 |
| 09:36:51 |
11.81 |
81 |
1536 |
买入 |
| 09:36:54 |
11.81 |
5 |
1541 |
买入 |
| 09:36:57 |
11.81 |
15 |
1556 |
买入 |
| 09:37:12 |
11.81 |
33 |
1589 |
买入 |
| 09:37:15 |
11.81 |
4 |
1593 |
卖出 |
| 09:37:18 |
11.81 |
12 |
1605 |
卖出 |
| 09:37:21 |
11.85 |
10 |
1615 |
买入 |
| 09:37:24 |
11.85 |
4 |
1619 |
买入 |
| 09:37:27 |
11.83 |
2 |
1621 |
卖出 |
| 09:37:30 |
11.85 |
10 |
1631 |
买入 |
| 09:37:33 |
11.82 |
22 |
1653 |
卖出 |
| 09:37:36 |
11.83 |
4 |
1657 |
卖出 |
| 09:37:39 |
11.85 |
5 |
1662 |
买入 |
| 09:37:45 |
11.83 |
1 |
1663 |
卖出 |
| 09:37:48 |
11.82 |
1 |
1664 |
卖出 |
| 09:37:51 |
11.82 |
4 |
1668 |
卖出 |
| 09:37:54 |
11.82 |
2 |
1670 |
卖出 |
| 09:37:57 |
11.83 |
1 |
1671 |
买入 |
| 09:38:00 |
11.83 |
5 |
1676 |
卖出 |
| 09:38:03 |
11.81 |
9 |
1685 |
卖出 |
| 09:38:06 |
11.81 |
1 |
1686 |
卖出 |
| 09:38:12 |
11.83 |
1 |
1687 |
买入 |
| 09:38:15 |
11.81 |
15 |
1702 |
卖出 |
| 09:38:21 |
11.81 |
28 |
1730 |
卖出 |
| 09:38:24 |
11.82 |
5 |
1735 |
卖出 |
| 09:38:27 |
11.82 |
15 |
1750 |
卖出 |
| 09:38:33 |
11.82 |
1 |
1751 |
买入 |
| 09:38:39 |
11.81 |
10 |
1761 |
卖出 |
| 09:38:51 |
11.8 |
8 |
1769 |
卖出 |
| 09:38:54 |
11.8 |
2 |
1771 |
买入 |
| 09:39:12 |
11.79 |
62 |
1833 |
卖出 |
| 09:39:18 |
11.8 |
10 |
1843 |
买入 |
| 09:39:21 |
11.79 |
2 |
1845 |
卖出 |
| 09:39:24 |
11.78 |
1 |
1846 |
卖出 |
| 09:39:33 |
11.8 |
1 |
1847 |
买入 |
| 09:39:51 |
11.79 |
1 |
1848 |
买入 |
| 09:39:54 |
11.79 |
3 |
1851 |
买入 |
| 09:40:00 |
11.79 |
2 |
1853 |
买入 |
| 09:40:03 |
11.78 |
10 |
1863 |
卖出 |
| 09:40:06 |
11.77 |
7 |
1870 |
卖出 |
| 09:40:09 |
11.78 |
17 |
1887 |
买入 |
| 09:40:12 |
11.77 |
13 |
1900 |
卖出 |
| 09:40:15 |
11.78 |
15 |
1915 |
买入 |
| 09:40:18 |
11.79 |
8 |
1923 |
买入 |
| 09:40:21 |
11.79 |
7 |
1930 |
买入 |
| 09:40:24 |
11.79 |
14 |
1944 |
买入 |
| 09:40:36 |
11.8 |
19 |
1963 |
买入 |
| 09:40:39 |
11.79 |
1 |
1964 |
卖出 |
| 09:40:45 |
11.78 |
3 |
1967 |
卖出 |
| 09:40:48 |
11.79 |
2 |
1969 |
买入 |
| 09:40:51 |
11.78 |
2 |
1971 |
卖出 |
| 09:40:54 |
11.78 |
1 |
1972 |
买入 |
| 09:40:57 |
11.77 |
3 |
1975 |
卖出 |
| 09:41:03 |
11.78 |
3 |
1978 |
买入 |
| 09:41:09 |
11.79 |
68 |
2046 |
买入 |
| 09:41:12 |
11.8 |
11 |
2057 |
买入 |
| 09:41:15 |
11.81 |
98 |
2155 |
买入 |
| 09:41:21 |
11.81 |
3 |
2158 |
卖出 |
| 09:41:36 |
11.82 |
1 |
2159 |
卖出 |
| 09:41:48 |
11.82 |
1 |
2160 |
卖出 |
| 09:41:51 |
11.82 |
3 |
2163 |
卖出 |
| 09:41:54 |
11.82 |
6 |
2169 |
卖出 |
| 09:42:00 |
11.82 |
1 |
2170 |
买入 |
| 09:42:03 |
11.82 |
12 |
2182 |
买入 |
| 09:42:24 |
11.81 |
5 |
2187 |
卖出 |
| 09:42:27 |
11.81 |
2 |
2189 |
卖出 |
| 09:42:30 |
11.81 |
4 |
2193 |
卖出 |
| 09:42:36 |
11.81 |
2 |
2195 |
卖出 |
| 09:42:39 |
11.81 |
1 |
2196 |
卖出 |
| 09:42:45 |
11.81 |
2 |
2198 |
卖出 |
| 09:42:57 |
11.8 |
1 |
2199 |
卖出 |
| 09:43:03 |
11.81 |
1 |
2200 |
买入 |
| 09:43:12 |
11.8 |
1 |
2201 |
卖出 |
| 09:43:15 |
11.81 |
6 |
2207 |
买入 |
| 09:43:36 |
11.81 |
19 |
2226 |
买入 |
| 09:43:39 |
11.81 |
1 |
2227 |
买入 |
| 09:43:42 |
11.8 |
18 |
2245 |
卖出 |
| 09:43:54 |
11.8 |
22 |
2267 |
买入 |
| 09:44:24 |
11.8 |
22 |
2289 |
买入 |
| 09:44:27 |
11.8 |
10 |
2299 |
卖出 |
| 09:44:39 |
11.81 |
21 |
2320 |
买入 |
| 09:44:42 |
11.81 |
15 |
2335 |
买入 |
| 09:44:45 |
11.81 |
1 |
2336 |
买入 |
| 09:44:48 |
11.81 |
80 |
2416 |
买入 |
| 09:44:51 |
11.81 |
19 |
2435 |
卖出 |
| 09:44:54 |
11.81 |
2 |
2437 |
卖出 |
| 09:45:00 |
11.82 |
1 |
2438 |
买入 |
| 09:45:06 |
11.81 |
17 |
2455 |
卖出 |
| 09:45:21 |
11.81 |
43 |
2498 |
买入 |
| 09:45:27 |
11.82 |
2 |
2500 |
买入 |
| 09:46:06 |
11.82 |
27 |
2527 |
买入 |
| 09:46:09 |
11.83 |
2 |
2529 |
买入 |
| 09:46:12 |
11.83 |
17 |
2546 |
买入 |
| 09:46:24 |
11.82 |
14 |
2560 |
卖出 |
| 09:47:03 |
11.81 |
1 |
2561 |
卖出 |
| 09:47:06 |
11.81 |
12 |
2573 |
卖出 |
| 09:47:09 |
11.81 |
10 |
2583 |
卖出 |
| 09:47:12 |
11.81 |
3 |
2586 |
卖出 |
| 09:47:15 |
11.81 |
5 |
2591 |
卖出 |
| 09:47:21 |
11.81 |
2 |
2593 |
卖出 |
| 09:47:24 |
11.82 |
5 |
2598 |
买入 |
| 09:47:27 |
11.82 |
1 |
2599 |
买入 |
| 09:47:30 |
11.82 |
1 |
2600 |
买入 |
| 09:47:36 |
11.82 |
1 |
2601 |
买入 |
| 09:47:39 |
11.81 |
2 |
2603 |
卖出 |
| 09:47:45 |
11.82 |
1 |
2604 |
买入 |
| 09:47:54 |
11.82 |
1 |
2605 |
买入 |
| 09:48:06 |
11.82 |
2 |
2607 |
买入 |
| 09:48:09 |
11.81 |
6 |
2613 |
卖出 |
| 09:48:12 |
11.81 |
3 |
2616 |
卖出 |
| 09:48:15 |
11.8 |
59 |
2675 |
卖出 |
| 09:48:18 |
11.81 |
2 |
2677 |
买入 |
| 09:48:21 |
11.81 |
8 |
2685 |
买入 |
| 09:48:24 |
11.81 |
2 |
2687 |
买入 |
| 09:48:33 |
11.8 |
3 |
2690 |
卖出 |
| 09:48:39 |
11.8 |
2 |
2692 |
卖出 |
| 09:48:42 |
11.8 |
18 |
2710 |
卖出 |
| 09:48:48 |
11.79 |
7 |
2717 |
卖出 |
| 09:48:54 |
11.78 |
1 |
2718 |
卖出 |
| 09:48:57 |
11.8 |
1 |
2719 |
买入 |
| 09:49:09 |
11.8 |
1 |
2720 |
买入 |
| 09:49:18 |
11.8 |
4 |
2724 |
买入 |
| 09:49:24 |
11.79 |
25 |
2749 |
卖出 |
| 09:49:27 |
11.79 |
1 |
2750 |
买入 |
| 09:49:30 |
11.79 |
4 |
2754 |
买入 |
| 09:49:33 |
11.79 |
31 |
2785 |
买入 |
| 09:49:36 |
11.79 |
22 |
2807 |
买入 |
| 09:49:51 |
11.8 |
25 |
2832 |
买入 |
| 09:50:12 |
11.79 |
20 |
2852 |
卖出 |
| 09:50:18 |
11.8 |
3 |
2855 |
买入 |
| 09:50:21 |
11.8 |
1 |
2856 |
买入 |
| 09:50:27 |
11.8 |
3 |
2859 |
买入 |
| 09:50:51 |
11.79 |
3 |
2862 |
卖出 |
| 09:50:57 |
11.79 |
2 |
2864 |
卖出 |
| 09:51:03 |
11.79 |
2 |
2866 |
卖出 |
| 09:51:09 |
11.79 |
3 |
2869 |
卖出 |
| 09:51:12 |
11.79 |
1 |
2870 |
卖出 |
| 09:51:21 |
11.8 |
2 |
2872 |
买入 |
| 09:51:24 |
11.8 |
40 |
2912 |
买入 |
| 09:51:27 |
11.81 |
27 |
2939 |
买入 |
| 09:51:30 |
11.79 |
183 |
3122 |
卖出 |
| 09:51:51 |
11.78 |
42 |
3164 |
卖出 |
| 09:51:54 |
11.78 |
4 |
3168 |
买入 |
| 09:52:03 |
11.81 |
2 |
3170 |
买入 |
| 09:52:06 |
11.81 |
1 |
3171 |
买入 |
| 09:52:09 |
11.82 |
13 |
3184 |
买入 |
| 09:52:12 |
11.82 |
12 |
3196 |
买入 |
| 09:52:15 |
11.82 |
2 |
3198 |
买入 |
| 09:52:27 |
11.83 |
48 |
3246 |
买入 |
| 09:52:30 |
11.82 |
9 |
3255 |
卖出 |
| 09:52:39 |
11.82 |
5 |
3260 |
卖出 |
| 09:52:42 |
11.82 |
4 |
3264 |
买入 |
| 09:52:48 |
11.8 |
1 |
3265 |
卖出 |
| 09:52:51 |
11.81 |
1 |
3266 |
买入 |
| 09:52:54 |
11.81 |
29 |
3295 |
买入 |
| 09:53:00 |
11.81 |
1 |
3296 |
买入 |
| 09:53:24 |
11.8 |
2 |
3298 |
卖出 |
| 09:53:42 |
11.8 |
3 |
3301 |
卖出 |
| 09:54:00 |
11.8 |
5 |
3306 |
卖出 |
| 09:54:03 |
11.81 |
3 |
3309 |
买入 |
| 09:54:06 |
11.81 |
9 |
3318 |
买入 |
| 09:54:15 |
11.79 |
19 |
3337 |
卖出 |
| 09:54:18 |
11.79 |
21 |
3358 |
卖出 |
| 09:54:21 |
11.79 |
3 |
3361 |
卖出 |
| 09:54:24 |
11.79 |
6 |
3367 |
卖出 |
| 09:54:45 |
11.79 |
2 |
3369 |
卖出 |
| 09:54:48 |
11.79 |
1 |
3370 |
卖出 |
| 09:55:18 |
11.79 |
5 |
3375 |
卖出 |
| 09:55:21 |
11.78 |
90 |
3465 |
卖出 |
| 09:55:30 |
11.78 |
17 |
3482 |
卖出 |
| 09:55:45 |
11.78 |
1 |
3483 |
卖出 |
| 09:55:48 |
11.78 |
1 |
3484 |
卖出 |
| 09:56:03 |
11.78 |
3 |
3487 |
卖出 |
| 09:56:12 |
11.79 |
5 |
3492 |
买入 |
| 09:56:18 |
11.79 |
5 |
3497 |
买入 |
| 09:56:21 |
11.79 |
2 |
3499 |
买入 |
| 09:56:30 |
11.79 |
1 |
3500 |
买入 |
| 09:56:42 |
11.78 |
1 |
3501 |
卖出 |
| 09:56:57 |
11.78 |
1 |
3502 |
卖出 |
| 09:57:06 |
11.79 |
1 |
3503 |
买入 |
| 09:57:15 |
11.78 |
30 |
3533 |
卖出 |
| 09:57:24 |
11.79 |
22 |
3555 |
买入 |
| 09:57:33 |
11.79 |
1 |
3556 |
买入 |
| 09:57:48 |
11.79 |
4 |
3560 |
买入 |
| 09:57:57 |
11.79 |
6 |
3566 |
买入 |
| 09:58:00 |
11.79 |
5 |
3571 |
买入 |
| 09:58:06 |
11.78 |
1 |
3572 |
卖出 |
| 09:58:09 |
11.78 |
61 |
3633 |
卖出 |
| 09:58:18 |
11.79 |
2 |
3635 |
卖出 |
| 09:58:33 |
11.79 |
3 |
3638 |
买入 |
| 09:58:39 |
11.79 |
2 |
3640 |
买入 |
| 09:58:48 |
11.79 |
2 |
3642 |
买入 |
| 09:58:54 |
11.79 |
3 |
3645 |
卖出 |
| 09:59:03 |
11.8 |
3 |
3648 |
买入 |
| 09:59:18 |
11.8 |
1 |
3649 |
买入 |
| 09:59:21 |
11.79 |
5 |
3654 |
卖出 |
| 09:59:33 |
11.78 |
255 |
3909 |
卖出 |
| 09:59:36 |
11.78 |
52 |
3961 |
买入 |
| 09:59:39 |
11.77 |
1 |
3962 |
卖出 |
| 09:59:45 |
11.78 |
7 |
3969 |
买入 |
| 09:59:48 |
11.77 |
15 |
3984 |
卖出 |
| 09:59:51 |
11.77 |
3 |
3987 |
卖出 |
| 09:59:54 |
11.77 |
36 |
4023 |
卖出 |
| 09:59:57 |
11.77 |
5 |
4028 |
卖出 |