万业企业[600641]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
24.4 |
3 |
3 |
集合竞价 |
| 09:18:51 |
24.22 |
13 |
13 |
集合竞价 |
| 09:19:34 |
24.07 |
79 |
79 |
集合竞价 |
| 09:23:58 |
24.08 |
104 |
104 |
集合竞价 |
| 09:24:13 |
24.1 |
104 |
104 |
集合竞价 |
| 09:24:22 |
24.15 |
104 |
104 |
集合竞价 |
| 09:24:55 |
24.22 |
108 |
108 |
集合竞价 |
| 09:25:02 |
24.4 |
147 |
255 |
买入 |
| 09:30:01 |
24.38 |
13 |
268 |
卖出 |
| 09:30:04 |
24.4 |
65 |
333 |
买入 |
| 09:30:07 |
24.4 |
24 |
357 |
卖出 |
| 09:30:10 |
24.35 |
54 |
411 |
卖出 |
| 09:30:13 |
24.24 |
90 |
501 |
卖出 |
| 09:30:16 |
24.31 |
12 |
513 |
买入 |
| 09:30:19 |
24.22 |
7 |
520 |
卖出 |
| 09:30:22 |
24.31 |
41 |
561 |
买入 |
| 09:30:25 |
24.31 |
4 |
565 |
买入 |
| 09:30:28 |
24.24 |
15 |
580 |
卖出 |
| 09:30:31 |
24.23 |
10 |
590 |
卖出 |
| 09:30:34 |
24.28 |
35 |
625 |
买入 |
| 09:30:37 |
24.3 |
17 |
642 |
买入 |
| 09:30:40 |
24.33 |
47 |
689 |
买入 |
| 09:30:43 |
24.39 |
95 |
784 |
买入 |
| 09:30:46 |
24.4 |
17 |
801 |
买入 |
| 09:30:49 |
24.4 |
2 |
803 |
卖出 |
| 09:30:52 |
24.4 |
9 |
812 |
卖出 |
| 09:30:55 |
24.4 |
9 |
821 |
卖出 |
| 09:30:58 |
24.39 |
120 |
941 |
卖出 |
| 09:31:01 |
24.39 |
8 |
949 |
买入 |
| 09:31:07 |
24.34 |
9 |
958 |
卖出 |
| 09:31:10 |
24.34 |
6 |
964 |
买入 |
| 09:31:13 |
24.33 |
39 |
1003 |
卖出 |
| 09:31:16 |
24.33 |
56 |
1059 |
买入 |
| 09:31:19 |
24.33 |
27 |
1086 |
买入 |
| 09:31:22 |
24.34 |
28 |
1114 |
买入 |
| 09:31:25 |
24.38 |
5 |
1119 |
买入 |
| 09:31:28 |
24.34 |
2 |
1121 |
卖出 |
| 09:31:31 |
24.31 |
5 |
1126 |
卖出 |
| 09:31:34 |
24.35 |
23 |
1149 |
卖出 |
| 09:31:37 |
24.32 |
4 |
1153 |
买入 |
| 09:31:43 |
24.36 |
16 |
1169 |
买入 |
| 09:31:46 |
24.38 |
12 |
1181 |
买入 |
| 09:31:49 |
24.4 |
26 |
1207 |
买入 |
| 09:31:52 |
24.4 |
7 |
1214 |
卖出 |
| 09:31:55 |
24.4 |
19 |
1233 |
卖出 |
| 09:31:58 |
24.44 |
1 |
1234 |
买入 |
| 09:32:01 |
24.44 |
23 |
1257 |
买入 |
| 09:32:04 |
24.44 |
20 |
1277 |
卖出 |
| 09:32:07 |
24.46 |
26 |
1303 |
买入 |
| 09:32:10 |
24.44 |
48 |
1351 |
卖出 |
| 09:32:13 |
24.44 |
10 |
1361 |
卖出 |
| 09:32:16 |
24.44 |
172 |
1533 |
买入 |
| 09:32:19 |
24.34 |
11 |
1544 |
卖出 |
| 09:32:22 |
24.44 |
16 |
1560 |
买入 |
| 09:32:28 |
24.42 |
2 |
1562 |
卖出 |
| 09:32:31 |
24.4 |
57 |
1619 |
卖出 |
| 09:32:34 |
24.4 |
7 |
1626 |
卖出 |
| 09:32:37 |
24.41 |
4 |
1630 |
买入 |
| 09:32:40 |
24.39 |
2 |
1632 |
卖出 |
| 09:32:43 |
24.39 |
5 |
1637 |
卖出 |
| 09:32:46 |
24.41 |
8 |
1645 |
买入 |
| 09:32:49 |
24.42 |
1 |
1646 |
买入 |
| 09:32:52 |
24.42 |
7 |
1653 |
买入 |
| 09:33:01 |
24.41 |
25 |
1678 |
卖出 |
| 09:33:04 |
24.42 |
27 |
1705 |
买入 |
| 09:33:07 |
24.42 |
69 |
1774 |
买入 |
| 09:33:10 |
24.44 |
27 |
1801 |
买入 |
| 09:33:13 |
24.47 |
31 |
1832 |
买入 |
| 09:33:19 |
24.48 |
39 |
1871 |
卖出 |
| 09:33:22 |
24.5 |
45 |
1916 |
买入 |
| 09:33:25 |
24.52 |
49 |
1965 |
买入 |
| 09:33:31 |
24.48 |
84 |
2049 |
卖出 |
| 09:33:34 |
24.48 |
23 |
2072 |
买入 |
| 09:33:40 |
24.5 |
1 |
2073 |
卖出 |
| 09:33:43 |
24.5 |
7 |
2080 |
卖出 |
| 09:33:46 |
24.54 |
293 |
2373 |
买入 |
| 09:33:49 |
24.53 |
2 |
2375 |
卖出 |
| 09:33:52 |
24.52 |
1 |
2376 |
卖出 |
| 09:33:55 |
24.54 |
14 |
2390 |
买入 |
| 09:33:58 |
24.55 |
58 |
2448 |
买入 |
| 09:34:01 |
24.57 |
58 |
2506 |
买入 |
| 09:34:04 |
24.59 |
644 |
3150 |
买入 |
| 09:34:07 |
24.64 |
132 |
3282 |
买入 |
| 09:34:10 |
24.6 |
57 |
3339 |
卖出 |
| 09:34:13 |
24.66 |
13 |
3352 |
买入 |
| 09:34:16 |
24.64 |
4 |
3356 |
卖出 |
| 09:34:19 |
24.65 |
17 |
3373 |
买入 |
| 09:34:22 |
24.63 |
48 |
3421 |
卖出 |
| 09:34:25 |
24.6 |
114 |
3535 |
卖出 |
| 09:34:28 |
24.59 |
108 |
3643 |
卖出 |
| 09:34:31 |
24.6 |
58 |
3701 |
买入 |
| 09:34:34 |
24.59 |
3 |
3704 |
买入 |
| 09:34:37 |
24.59 |
30 |
3734 |
买入 |
| 09:34:40 |
24.6 |
21 |
3755 |
买入 |
| 09:34:43 |
24.61 |
114 |
3869 |
买入 |
| 09:34:49 |
24.59 |
34 |
3903 |
卖出 |
| 09:34:52 |
24.61 |
21 |
3924 |
买入 |
| 09:34:55 |
24.6 |
56 |
3980 |
买入 |
| 09:34:58 |
24.57 |
7 |
3987 |
卖出 |
| 09:35:01 |
24.59 |
8 |
3995 |
买入 |
| 09:35:04 |
24.57 |
14 |
4009 |
卖出 |
| 09:35:07 |
24.56 |
68 |
4077 |
卖出 |
| 09:35:10 |
24.53 |
290 |
4367 |
卖出 |
| 09:35:13 |
24.55 |
37 |
4404 |
买入 |
| 09:35:16 |
24.51 |
19 |
4423 |
卖出 |
| 09:35:19 |
24.54 |
22 |
4445 |
买入 |
| 09:35:22 |
24.54 |
14 |
4459 |
买入 |
| 09:35:25 |
24.54 |
10 |
4469 |
买入 |
| 09:35:28 |
24.54 |
47 |
4516 |
买入 |
| 09:35:31 |
24.56 |
62 |
4578 |
买入 |
| 09:35:34 |
24.56 |
10 |
4588 |
买入 |
| 09:35:37 |
24.54 |
50 |
4638 |
卖出 |
| 09:35:40 |
24.52 |
45 |
4683 |
卖出 |
| 09:35:46 |
24.53 |
15 |
4698 |
买入 |
| 09:35:49 |
24.53 |
27 |
4725 |
买入 |
| 09:35:52 |
24.52 |
24 |
4749 |
卖出 |
| 09:35:55 |
24.51 |
59 |
4808 |
卖出 |
| 09:35:58 |
24.52 |
6 |
4814 |
买入 |
| 09:36:01 |
24.52 |
61 |
4875 |
买入 |
| 09:36:04 |
24.52 |
16 |
4891 |
卖出 |
| 09:36:07 |
24.52 |
11 |
4902 |
买入 |
| 09:36:10 |
24.52 |
7 |
4909 |
买入 |
| 09:36:16 |
24.53 |
33 |
4942 |
买入 |
| 09:36:19 |
24.53 |
28 |
4970 |
买入 |
| 09:36:22 |
24.53 |
7 |
4977 |
买入 |
| 09:36:25 |
24.53 |
383 |
5360 |
买入 |
| 09:36:28 |
24.52 |
34 |
5394 |
买入 |
| 09:36:31 |
24.53 |
83 |
5477 |
买入 |
| 09:36:34 |
24.5 |
17 |
5494 |
卖出 |
| 09:36:40 |
24.5 |
11 |
5505 |
卖出 |
| 09:36:43 |
24.5 |
20 |
5525 |
买入 |
| 09:36:46 |
24.49 |
6 |
5531 |
卖出 |
| 09:36:49 |
24.48 |
14 |
5545 |
卖出 |
| 09:36:52 |
24.48 |
8 |
5553 |
买入 |
| 09:36:55 |
24.49 |
4 |
5557 |
买入 |
| 09:37:01 |
24.49 |
6 |
5563 |
买入 |
| 09:37:04 |
24.5 |
28 |
5591 |
买入 |
| 09:37:07 |
24.5 |
32 |
5623 |
买入 |
| 09:37:10 |
24.52 |
40 |
5663 |
买入 |
| 09:37:13 |
24.53 |
15 |
5678 |
买入 |
| 09:37:16 |
24.54 |
4 |
5682 |
买入 |
| 09:37:19 |
24.54 |
5 |
5687 |
买入 |
| 09:37:22 |
24.54 |
1 |
5688 |
卖出 |
| 09:37:25 |
24.54 |
2 |
5690 |
卖出 |
| 09:37:28 |
24.54 |
12 |
5702 |
买入 |
| 09:37:31 |
24.51 |
4 |
5706 |
卖出 |
| 09:37:34 |
24.5 |
20 |
5726 |
卖出 |
| 09:37:37 |
24.5 |
44 |
5770 |
卖出 |
| 09:37:40 |
24.5 |
24 |
5794 |
买入 |
| 09:37:43 |
24.5 |
19 |
5813 |
买入 |
| 09:37:46 |
24.5 |
2 |
5815 |
卖出 |
| 09:37:49 |
24.5 |
4 |
5819 |
卖出 |
| 09:37:58 |
24.5 |
5 |
5824 |
卖出 |
| 09:38:01 |
24.49 |
37 |
5861 |
卖出 |
| 09:38:04 |
24.49 |
14 |
5875 |
卖出 |
| 09:38:07 |
24.46 |
22 |
5897 |
卖出 |
| 09:38:10 |
24.45 |
11 |
5908 |
卖出 |
| 09:38:13 |
24.44 |
7 |
5915 |
卖出 |
| 09:38:16 |
24.44 |
4 |
5919 |
买入 |
| 09:38:19 |
24.45 |
3 |
5922 |
买入 |
| 09:38:22 |
24.43 |
4 |
5926 |
卖出 |
| 09:38:25 |
24.42 |
19 |
5945 |
卖出 |
| 09:38:28 |
24.43 |
1 |
5946 |
买入 |
| 09:38:31 |
24.43 |
32 |
5978 |
买入 |
| 09:38:34 |
24.42 |
26 |
6004 |
卖出 |
| 09:38:37 |
24.41 |
3 |
6007 |
卖出 |
| 09:38:40 |
24.41 |
24 |
6031 |
卖出 |
| 09:38:43 |
24.4 |
22 |
6053 |
卖出 |
| 09:38:46 |
24.4 |
7 |
6060 |
卖出 |
| 09:38:49 |
24.4 |
16 |
6076 |
卖出 |
| 09:38:52 |
24.4 |
1 |
6077 |
卖出 |
| 09:38:55 |
24.4 |
2 |
6079 |
卖出 |
| 09:39:01 |
24.43 |
2 |
6081 |
买入 |
| 09:39:04 |
24.43 |
12 |
6093 |
买入 |
| 09:39:07 |
24.44 |
1 |
6094 |
买入 |
| 09:39:10 |
24.44 |
22 |
6116 |
买入 |
| 09:39:13 |
24.45 |
18 |
6134 |
买入 |
| 09:39:16 |
24.44 |
24 |
6158 |
卖出 |
| 09:39:19 |
24.43 |
13 |
6171 |
卖出 |
| 09:39:22 |
24.42 |
12 |
6183 |
卖出 |
| 09:39:28 |
24.43 |
140 |
6323 |
买入 |
| 09:39:31 |
24.43 |
18 |
6341 |
卖出 |
| 09:39:34 |
24.45 |
51 |
6392 |
买入 |
| 09:39:43 |
24.44 |
2 |
6394 |
卖出 |
| 09:39:49 |
24.41 |
24 |
6418 |
卖出 |
| 09:39:52 |
24.41 |
3 |
6421 |
卖出 |
| 09:39:55 |
24.4 |
137 |
6558 |
卖出 |
| 09:39:58 |
24.33 |
182 |
6740 |
卖出 |
| 09:40:01 |
24.39 |
39 |
6779 |
买入 |
| 09:40:04 |
24.39 |
12 |
6791 |
买入 |
| 09:40:07 |
24.33 |
34 |
6825 |
卖出 |
| 09:40:10 |
24.37 |
4 |
6829 |
买入 |
| 09:40:13 |
24.4 |
10 |
6839 |
买入 |
| 09:40:16 |
24.32 |
5 |
6844 |
卖出 |
| 09:40:19 |
24.34 |
10 |
6854 |
买入 |
| 09:40:22 |
24.36 |
24 |
6878 |
买入 |
| 09:40:25 |
24.34 |
3 |
6881 |
卖出 |
| 09:40:28 |
24.36 |
24 |
6905 |
买入 |
| 09:40:31 |
24.34 |
16 |
6921 |
卖出 |
| 09:40:34 |
24.31 |
33 |
6954 |
卖出 |
| 09:40:37 |
24.32 |
20 |
6974 |
买入 |
| 09:40:40 |
24.28 |
29 |
7003 |
卖出 |
| 09:40:43 |
24.3 |
173 |
7176 |
买入 |
| 09:40:46 |
24.31 |
87 |
7263 |
买入 |
| 09:40:49 |
24.31 |
35 |
7298 |
买入 |
| 09:40:52 |
24.27 |
61 |
7359 |
卖出 |
| 09:40:55 |
24.28 |
20 |
7379 |
买入 |
| 09:40:58 |
24.27 |
3 |
7382 |
卖出 |
| 09:41:01 |
24.27 |
62 |
7444 |
买入 |
| 09:41:04 |
24.26 |
30 |
7474 |
卖出 |
| 09:41:07 |
24.27 |
22 |
7496 |
买入 |
| 09:41:10 |
24.25 |
61 |
7557 |
卖出 |
| 09:41:13 |
24.26 |
78 |
7635 |
买入 |
| 09:41:16 |
24.23 |
29 |
7664 |
卖出 |
| 09:41:19 |
24.22 |
60 |
7724 |
卖出 |
| 09:41:22 |
24.22 |
27 |
7751 |
买入 |
| 09:41:25 |
24.2 |
87 |
7838 |
卖出 |
| 09:41:28 |
24.21 |
77 |
7915 |
买入 |
| 09:41:31 |
24.17 |
79 |
7994 |
卖出 |
| 09:41:34 |
24.18 |
30 |
8024 |
买入 |
| 09:41:37 |
24.2 |
59 |
8083 |
买入 |
| 09:41:40 |
24.19 |
205 |
8288 |
卖出 |
| 09:41:43 |
24.24 |
64 |
8352 |
买入 |
| 09:41:46 |
24.18 |
125 |
8477 |
卖出 |
| 09:41:49 |
24.19 |
27 |
8504 |
买入 |
| 09:41:52 |
24.2 |
1 |
8505 |
买入 |
| 09:41:55 |
24.2 |
51 |
8556 |
买入 |
| 09:41:58 |
24.2 |
4 |
8560 |
卖出 |
| 09:42:01 |
24.2 |
5 |
8565 |
卖出 |
| 09:42:04 |
24.2 |
34 |
8599 |
卖出 |
| 09:42:07 |
24.21 |
31 |
8630 |
买入 |
| 09:42:10 |
24.19 |
2 |
8632 |
买入 |
| 09:42:13 |
24.2 |
2 |
8634 |
卖出 |
| 09:42:16 |
24.18 |
21 |
8655 |
卖出 |
| 09:42:25 |
24.2 |
38 |
8693 |
卖出 |
| 09:42:28 |
24.19 |
17 |
8710 |
卖出 |
| 09:42:31 |
24.18 |
20 |
8730 |
卖出 |
| 09:42:37 |
24.18 |
9 |
8739 |
卖出 |
| 09:42:40 |
24.19 |
9 |
8748 |
卖出 |
| 09:42:43 |
24.2 |
5 |
8753 |
买入 |
| 09:42:46 |
24.21 |
7 |
8760 |
买入 |
| 09:42:49 |
24.2 |
28 |
8788 |
卖出 |
| 09:42:52 |
24.24 |
7 |
8795 |
买入 |
| 09:42:55 |
24.21 |
13 |
8808 |
卖出 |
| 09:42:58 |
24.45 |
48 |
8856 |
买入 |
| 09:43:01 |
24.22 |
33 |
8889 |
卖出 |
| 09:43:04 |
24.22 |
108 |
8997 |
卖出 |
| 09:43:07 |
24.31 |
23 |
9020 |
买入 |
| 09:43:10 |
24.19 |
46 |
9066 |
卖出 |
| 09:43:16 |
24.22 |
42 |
9108 |
买入 |
| 09:43:19 |
24.22 |
10 |
9118 |
买入 |
| 09:43:25 |
24.21 |
9 |
9127 |
卖出 |
| 09:43:31 |
24.22 |
9 |
9136 |
买入 |
| 09:43:34 |
24.22 |
2 |
9138 |
卖出 |
| 09:43:40 |
24.22 |
8 |
9146 |
卖出 |
| 09:43:49 |
24.22 |
165 |
9311 |
卖出 |
| 09:43:52 |
24.28 |
50 |
9361 |
买入 |
| 09:43:55 |
24.2 |
200 |
9561 |
卖出 |
| 09:43:58 |
24.21 |
55 |
9616 |
买入 |
| 09:44:01 |
24.28 |
85 |
9701 |
买入 |
| 09:44:04 |
24.21 |
1 |
9702 |
卖出 |
| 09:44:10 |
24.21 |
17 |
9719 |
卖出 |
| 09:44:13 |
24.21 |
20 |
9739 |
卖出 |
| 09:44:16 |
24.27 |
3 |
9742 |
买入 |
| 09:44:19 |
24.29 |
13 |
9755 |
买入 |
| 09:44:22 |
24.3 |
45 |
9800 |
买入 |
| 09:44:25 |
24.34 |
4 |
9804 |
买入 |
| 09:44:28 |
24.33 |
3 |
9807 |
卖出 |
| 09:44:31 |
24.33 |
13 |
9820 |
买入 |
| 09:44:34 |
24.33 |
15 |
9835 |
卖出 |
| 09:44:37 |
24.34 |
17 |
9852 |
买入 |
| 09:44:40 |
24.34 |
2 |
9854 |
卖出 |
| 09:44:43 |
24.34 |
35 |
9889 |
卖出 |
| 09:44:49 |
24.35 |
11 |
9900 |
卖出 |
| 09:44:52 |
24.23 |
9 |
9909 |
卖出 |
| 09:44:58 |
24.35 |
2 |
9911 |
买入 |
| 09:45:07 |
24.29 |
10 |
9921 |
卖出 |
| 09:45:10 |
24.29 |
109 |
10030 |
买入 |
| 09:45:13 |
24.34 |
20 |
10050 |
买入 |
| 09:45:16 |
24.29 |
26 |
10076 |
卖出 |
| 09:45:19 |
24.29 |
1 |
10077 |
卖出 |
| 09:45:22 |
24.29 |
22 |
10099 |
卖出 |
| 09:45:25 |
24.29 |
7 |
10106 |
买入 |
| 09:45:31 |
24.24 |
16 |
10122 |
卖出 |
| 09:45:34 |
24.24 |
9 |
10131 |
买入 |
| 09:45:37 |
24.23 |
11 |
10142 |
卖出 |
| 09:45:43 |
24.28 |
10 |
10152 |
卖出 |
| 09:45:46 |
24.26 |
11 |
10163 |
卖出 |
| 09:46:04 |
24.29 |
1 |
10164 |
卖出 |
| 09:46:07 |
24.3 |
2 |
10166 |
买入 |
| 09:46:10 |
24.28 |
2 |
10168 |
卖出 |
| 09:46:13 |
24.27 |
10 |
10178 |
卖出 |
| 09:46:16 |
24.28 |
1 |
10179 |
卖出 |
| 09:46:19 |
24.27 |
3 |
10182 |
卖出 |
| 09:46:22 |
24.27 |
17 |
10199 |
卖出 |
| 09:46:25 |
24.28 |
7 |
10206 |
买入 |
| 09:46:31 |
24.27 |
35 |
10241 |
卖出 |
| 09:46:34 |
24.27 |
4 |
10245 |
卖出 |
| 09:46:37 |
24.27 |
16 |
10261 |
卖出 |
| 09:46:40 |
24.26 |
60 |
10321 |
卖出 |