万里股份[600847]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
16.63 |
2 |
2 |
集合竞价 |
| 09:15:13 |
17.3 |
488 |
488 |
集合竞价 |
| 09:16:06 |
17.6 |
630 |
630 |
集合竞价 |
| 09:16:15 |
17.47 |
652 |
652 |
集合竞价 |
| 09:16:18 |
17.5 |
652 |
652 |
集合竞价 |
| 09:16:21 |
17.6 |
631 |
631 |
集合竞价 |
| 09:16:36 |
17.3 |
488 |
488 |
集合竞价 |
| 09:18:24 |
16.64 |
6 |
6 |
集合竞价 |
| 09:18:27 |
16.68 |
9 |
9 |
集合竞价 |
| 09:24:07 |
16.65 |
24 |
24 |
集合竞价 |
| 09:24:10 |
16.68 |
29 |
29 |
集合竞价 |
| 09:24:22 |
16.65 |
31 |
31 |
集合竞价 |
| 09:24:31 |
16.68 |
34 |
34 |
集合竞价 |
| 09:24:55 |
16.75 |
138 |
138 |
集合竞价 |
| 09:25:02 |
16.82 |
146 |
284 |
卖出 |
| 09:30:01 |
16.87 |
75 |
359 |
买入 |
| 09:30:04 |
16.82 |
87 |
446 |
卖出 |
| 09:30:07 |
16.86 |
23 |
469 |
买入 |
| 09:30:10 |
16.88 |
113 |
582 |
买入 |
| 09:30:13 |
16.89 |
432 |
1014 |
买入 |
| 09:30:16 |
16.9 |
43 |
1057 |
买入 |
| 09:30:19 |
16.9 |
111 |
1168 |
卖出 |
| 09:30:22 |
16.91 |
5 |
1173 |
买入 |
| 09:30:25 |
16.94 |
39 |
1212 |
买入 |
| 09:30:28 |
16.93 |
55 |
1267 |
卖出 |
| 09:30:31 |
16.93 |
29 |
1296 |
卖出 |
| 09:30:34 |
16.93 |
10 |
1306 |
卖出 |
| 09:30:37 |
16.94 |
44 |
1350 |
买入 |
| 09:30:40 |
16.94 |
18 |
1368 |
卖出 |
| 09:30:43 |
16.9 |
7 |
1375 |
卖出 |
| 09:30:46 |
16.88 |
7 |
1382 |
卖出 |
| 09:30:49 |
16.88 |
10 |
1392 |
买入 |
| 09:30:52 |
16.88 |
7 |
1399 |
买入 |
| 09:30:55 |
16.86 |
26 |
1425 |
卖出 |
| 09:30:58 |
16.88 |
5 |
1430 |
买入 |
| 09:31:01 |
16.87 |
19 |
1449 |
卖出 |
| 09:31:04 |
16.87 |
51 |
1500 |
卖出 |
| 09:31:07 |
16.88 |
40 |
1540 |
买入 |
| 09:31:10 |
16.87 |
10 |
1550 |
卖出 |
| 09:31:13 |
16.88 |
21 |
1571 |
买入 |
| 09:31:16 |
16.88 |
86 |
1657 |
卖出 |
| 09:31:19 |
16.88 |
39 |
1696 |
买入 |
| 09:31:22 |
16.87 |
37 |
1733 |
卖出 |
| 09:31:25 |
16.88 |
56 |
1789 |
买入 |
| 09:31:28 |
16.9 |
9 |
1798 |
买入 |
| 09:31:31 |
16.9 |
22 |
1820 |
买入 |
| 09:31:34 |
16.9 |
110 |
1930 |
卖出 |
| 09:31:37 |
16.93 |
33 |
1963 |
买入 |
| 09:31:40 |
16.98 |
42 |
2005 |
买入 |
| 09:31:46 |
16.98 |
17 |
2022 |
买入 |
| 09:31:49 |
16.99 |
27 |
2049 |
买入 |
| 09:31:52 |
17.06 |
33 |
2082 |
买入 |
| 09:31:55 |
17.06 |
9 |
2091 |
卖出 |
| 09:31:58 |
17 |
78 |
2169 |
卖出 |
| 09:32:01 |
17 |
80 |
2249 |
买入 |
| 09:32:04 |
17.04 |
25 |
2274 |
买入 |
| 09:32:07 |
17.14 |
207 |
2481 |
买入 |
| 09:32:10 |
17.06 |
83 |
2564 |
卖出 |
| 09:32:16 |
17.06 |
13 |
2577 |
买入 |
| 09:32:19 |
17.04 |
52 |
2629 |
卖出 |
| 09:32:22 |
17.05 |
8 |
2637 |
买入 |
| 09:32:25 |
17.04 |
41 |
2678 |
买入 |
| 09:32:28 |
17.04 |
27 |
2705 |
卖出 |
| 09:32:31 |
17.04 |
26 |
2731 |
卖出 |
| 09:32:34 |
16.91 |
43 |
2774 |
卖出 |
| 09:32:37 |
17.01 |
1 |
2775 |
买入 |
| 09:32:40 |
17 |
3 |
2778 |
卖出 |
| 09:32:43 |
17.03 |
2 |
2780 |
买入 |
| 09:32:46 |
17.02 |
19 |
2799 |
买入 |
| 09:32:49 |
17.02 |
5 |
2804 |
卖出 |
| 09:32:52 |
17.02 |
59 |
2863 |
卖出 |
| 09:32:55 |
17 |
8 |
2871 |
卖出 |
| 09:32:58 |
16.97 |
8 |
2879 |
卖出 |
| 09:33:01 |
16.99 |
7 |
2886 |
买入 |
| 09:33:04 |
17 |
17 |
2903 |
买入 |
| 09:33:07 |
17 |
12 |
2915 |
卖出 |
| 09:33:10 |
17 |
6 |
2921 |
买入 |
| 09:33:13 |
17 |
64 |
2985 |
买入 |
| 09:33:16 |
17.02 |
48 |
3033 |
买入 |
| 09:33:19 |
17.03 |
86 |
3119 |
买入 |
| 09:33:22 |
17.09 |
147 |
3266 |
买入 |
| 09:33:25 |
17.09 |
7 |
3273 |
买入 |
| 09:33:28 |
17.09 |
7 |
3280 |
买入 |
| 09:33:31 |
17.06 |
22 |
3302 |
卖出 |
| 09:33:34 |
17.04 |
15 |
3317 |
卖出 |
| 09:33:37 |
17.08 |
79 |
3396 |
买入 |
| 09:33:40 |
17.03 |
12 |
3408 |
卖出 |
| 09:33:43 |
17.04 |
22 |
3430 |
买入 |
| 09:33:46 |
17.05 |
29 |
3459 |
买入 |
| 09:33:49 |
17.08 |
25 |
3484 |
买入 |
| 09:33:55 |
17.08 |
1 |
3485 |
买入 |
| 09:33:58 |
17.09 |
83 |
3568 |
买入 |
| 09:34:01 |
17.08 |
84 |
3652 |
卖出 |
| 09:34:04 |
17.07 |
66 |
3718 |
卖出 |
| 09:34:07 |
17.04 |
9 |
3727 |
卖出 |
| 09:34:10 |
17.03 |
6 |
3733 |
卖出 |
| 09:34:13 |
17.02 |
20 |
3753 |
卖出 |
| 09:34:16 |
17.01 |
6 |
3759 |
卖出 |
| 09:34:19 |
17.01 |
7 |
3766 |
卖出 |
| 09:34:22 |
17 |
41 |
3807 |
卖出 |
| 09:34:25 |
17 |
31 |
3838 |
卖出 |
| 09:34:28 |
17.01 |
50 |
3888 |
买入 |
| 09:34:31 |
16.97 |
40 |
3928 |
卖出 |
| 09:34:34 |
16.96 |
6 |
3934 |
卖出 |
| 09:34:40 |
16.94 |
9 |
3943 |
卖出 |
| 09:34:46 |
16.96 |
21 |
3964 |
买入 |
| 09:34:49 |
16.96 |
31 |
3995 |
卖出 |
| 09:34:55 |
16.96 |
31 |
4026 |
买入 |
| 09:34:58 |
16.96 |
1 |
4027 |
卖出 |
| 09:35:01 |
16.94 |
6 |
4033 |
卖出 |
| 09:35:04 |
16.93 |
11 |
4044 |
卖出 |
| 09:35:07 |
16.92 |
19 |
4063 |
卖出 |
| 09:35:10 |
16.92 |
5 |
4068 |
买入 |
| 09:35:13 |
16.93 |
14 |
4082 |
买入 |
| 09:35:19 |
16.9 |
7 |
4089 |
卖出 |
| 09:35:22 |
16.9 |
8 |
4097 |
卖出 |
| 09:35:31 |
16.9 |
3 |
4100 |
买入 |
| 09:35:37 |
16.88 |
59 |
4159 |
卖出 |
| 09:35:40 |
16.88 |
29 |
4188 |
卖出 |
| 09:35:43 |
16.88 |
4 |
4192 |
买入 |
| 09:35:46 |
16.86 |
20 |
4212 |
买入 |
| 09:35:49 |
16.82 |
17 |
4229 |
卖出 |
| 09:35:52 |
16.82 |
91 |
4320 |
买入 |
| 09:35:55 |
16.86 |
46 |
4366 |
买入 |
| 09:35:58 |
16.88 |
36 |
4402 |
买入 |
| 09:36:01 |
16.93 |
34 |
4436 |
买入 |
| 09:36:04 |
16.93 |
24 |
4460 |
买入 |
| 09:36:07 |
16.94 |
12 |
4472 |
买入 |
| 09:36:13 |
16.94 |
15 |
4487 |
买入 |
| 09:36:16 |
16.93 |
3 |
4490 |
卖出 |
| 09:36:19 |
16.92 |
3 |
4493 |
卖出 |
| 09:36:22 |
16.93 |
3 |
4496 |
买入 |
| 09:36:25 |
16.93 |
13 |
4509 |
买入 |
| 09:36:28 |
16.92 |
52 |
4561 |
卖出 |
| 09:36:31 |
16.92 |
37 |
4598 |
卖出 |
| 09:36:34 |
16.94 |
5 |
4603 |
买入 |
| 09:36:37 |
16.92 |
36 |
4639 |
卖出 |
| 09:36:40 |
16.98 |
2 |
4641 |
买入 |
| 09:36:43 |
16.92 |
10 |
4651 |
卖出 |
| 09:36:46 |
16.92 |
7 |
4658 |
卖出 |
| 09:36:49 |
16.92 |
15 |
4673 |
卖出 |
| 09:36:52 |
16.98 |
1 |
4674 |
买入 |
| 09:36:55 |
16.93 |
1 |
4675 |
卖出 |
| 09:36:58 |
16.92 |
8 |
4683 |
卖出 |
| 09:37:01 |
16.89 |
7 |
4690 |
卖出 |
| 09:37:04 |
16.92 |
5 |
4695 |
买入 |
| 09:37:07 |
16.94 |
1 |
4696 |
买入 |
| 09:37:19 |
16.91 |
5 |
4701 |
买入 |
| 09:37:22 |
16.91 |
1 |
4702 |
买入 |
| 09:37:28 |
16.88 |
82 |
4784 |
卖出 |
| 09:37:31 |
16.91 |
3 |
4787 |
买入 |
| 09:37:34 |
16.91 |
1 |
4788 |
买入 |
| 09:37:37 |
16.94 |
115 |
4903 |
买入 |
| 09:37:49 |
16.89 |
3 |
4906 |
卖出 |
| 09:37:58 |
16.89 |
5 |
4911 |
卖出 |
| 09:38:01 |
16.89 |
13 |
4924 |
卖出 |
| 09:38:04 |
16.88 |
25 |
4949 |
卖出 |
| 09:38:07 |
16.88 |
14 |
4963 |
卖出 |
| 09:38:10 |
16.85 |
3 |
4966 |
卖出 |
| 09:38:13 |
16.85 |
15 |
4981 |
卖出 |
| 09:38:16 |
16.86 |
4 |
4985 |
买入 |
| 09:38:19 |
16.82 |
12 |
4997 |
卖出 |
| 09:38:22 |
16.82 |
39 |
5036 |
卖出 |
| 09:38:25 |
16.8 |
71 |
5107 |
卖出 |
| 09:38:28 |
16.8 |
24 |
5131 |
卖出 |
| 09:38:31 |
16.8 |
6 |
5137 |
买入 |
| 09:38:34 |
16.8 |
19 |
5156 |
买入 |
| 09:38:37 |
16.83 |
24 |
5180 |
买入 |
| 09:38:40 |
16.79 |
112 |
5292 |
卖出 |
| 09:38:43 |
16.8 |
10 |
5302 |
买入 |
| 09:38:46 |
16.77 |
85 |
5387 |
卖出 |
| 09:38:52 |
16.76 |
22 |
5409 |
卖出 |
| 09:38:55 |
16.76 |
62 |
5471 |
买入 |
| 09:38:58 |
16.77 |
17 |
5488 |
买入 |
| 09:39:01 |
16.76 |
51 |
5539 |
卖出 |
| 09:39:04 |
16.8 |
79 |
5618 |
买入 |
| 09:39:07 |
16.8 |
17 |
5635 |
买入 |
| 09:39:10 |
16.8 |
445 |
6080 |
买入 |
| 09:39:13 |
16.93 |
154 |
6234 |
买入 |
| 09:39:16 |
16.8 |
206 |
6440 |
卖出 |
| 09:39:25 |
16.85 |
1 |
6441 |
卖出 |
| 09:39:31 |
16.85 |
17 |
6458 |
卖出 |
| 09:39:34 |
16.84 |
13 |
6471 |
卖出 |
| 09:39:37 |
16.83 |
4 |
6475 |
卖出 |
| 09:39:43 |
16.81 |
2 |
6477 |
卖出 |
| 09:39:46 |
16.82 |
3 |
6480 |
买入 |
| 09:39:49 |
16.82 |
5 |
6485 |
买入 |
| 09:39:55 |
16.82 |
12 |
6497 |
卖出 |
| 09:40:04 |
16.8 |
56 |
6553 |
卖出 |
| 09:40:07 |
16.79 |
7 |
6560 |
卖出 |
| 09:40:10 |
16.79 |
2 |
6562 |
买入 |
| 09:40:16 |
16.79 |
4 |
6566 |
买入 |
| 09:40:19 |
16.77 |
7 |
6573 |
卖出 |
| 09:40:22 |
16.77 |
88 |
6661 |
卖出 |
| 09:40:25 |
16.79 |
54 |
6715 |
买入 |
| 09:40:28 |
16.82 |
6 |
6721 |
买入 |
| 09:40:31 |
16.82 |
1 |
6722 |
买入 |
| 09:40:37 |
16.82 |
3 |
6725 |
买入 |
| 09:40:40 |
16.81 |
5 |
6730 |
卖出 |
| 09:40:43 |
16.81 |
6 |
6736 |
买入 |
| 09:40:46 |
16.81 |
7 |
6743 |
买入 |
| 09:40:49 |
16.81 |
10 |
6753 |
卖出 |
| 09:40:52 |
16.81 |
14 |
6767 |
卖出 |
| 09:40:58 |
16.82 |
12 |
6779 |
买入 |
| 09:41:01 |
16.82 |
9 |
6788 |
买入 |
| 09:41:04 |
16.81 |
19 |
6807 |
卖出 |
| 09:41:07 |
16.81 |
11 |
6818 |
卖出 |
| 09:41:10 |
16.82 |
3 |
6821 |
买入 |
| 09:41:13 |
16.84 |
2 |
6823 |
卖出 |
| 09:41:16 |
16.84 |
204 |
7027 |
卖出 |
| 09:41:19 |
16.81 |
34 |
7061 |
卖出 |
| 09:41:22 |
16.79 |
66 |
7127 |
卖出 |
| 09:41:25 |
16.8 |
3 |
7130 |
买入 |
| 09:41:28 |
16.77 |
1 |
7131 |
卖出 |
| 09:41:40 |
16.76 |
12 |
7143 |
卖出 |
| 09:41:43 |
16.76 |
27 |
7170 |
卖出 |
| 09:41:46 |
16.79 |
4 |
7174 |
买入 |
| 09:41:49 |
16.79 |
37 |
7211 |
买入 |
| 09:41:52 |
16.75 |
35 |
7246 |
卖出 |
| 09:41:55 |
16.79 |
16 |
7262 |
买入 |
| 09:41:58 |
16.79 |
17 |
7279 |
卖出 |
| 09:42:01 |
16.79 |
10 |
7289 |
卖出 |
| 09:42:04 |
16.79 |
2 |
7291 |
卖出 |
| 09:42:13 |
16.81 |
43 |
7334 |
买入 |
| 09:42:16 |
16.8 |
10 |
7344 |
卖出 |
| 09:42:19 |
16.8 |
28 |
7372 |
卖出 |
| 09:42:22 |
16.8 |
16 |
7388 |
卖出 |
| 09:42:25 |
16.8 |
2 |
7390 |
买入 |
| 09:42:28 |
16.8 |
1 |
7391 |
卖出 |
| 09:42:40 |
16.8 |
2 |
7393 |
卖出 |
| 09:42:43 |
16.8 |
2 |
7395 |
卖出 |
| 09:42:46 |
16.8 |
2 |
7397 |
卖出 |
| 09:42:49 |
16.81 |
10 |
7407 |
买入 |
| 09:42:52 |
16.8 |
1 |
7408 |
卖出 |
| 09:42:55 |
16.81 |
5 |
7413 |
买入 |
| 09:42:58 |
16.8 |
50 |
7463 |
卖出 |
| 09:43:01 |
16.8 |
11 |
7474 |
卖出 |
| 09:43:04 |
16.76 |
6 |
7480 |
卖出 |
| 09:43:10 |
16.78 |
4 |
7484 |
买入 |
| 09:43:13 |
16.78 |
11 |
7495 |
买入 |
| 09:43:19 |
16.76 |
55 |
7550 |
卖出 |
| 09:43:22 |
16.76 |
10 |
7560 |
卖出 |
| 09:43:31 |
16.76 |
44 |
7604 |
卖出 |
| 09:43:49 |
16.76 |
4 |
7608 |
卖出 |
| 09:43:55 |
16.76 |
1 |
7609 |
卖出 |
| 09:44:01 |
16.76 |
3 |
7612 |
卖出 |
| 09:44:04 |
16.76 |
6 |
7618 |
卖出 |
| 09:44:07 |
16.75 |
8 |
7626 |
卖出 |
| 09:44:16 |
16.77 |
1 |
7627 |
买入 |
| 09:44:19 |
16.79 |
14 |
7641 |
买入 |
| 09:44:22 |
16.79 |
22 |
7663 |
买入 |
| 09:44:25 |
16.77 |
47 |
7710 |
卖出 |
| 09:44:28 |
16.77 |
103 |
7813 |
卖出 |
| 09:44:31 |
16.77 |
10 |
7823 |
卖出 |
| 09:44:34 |
16.79 |
1 |
7824 |
买入 |
| 09:44:37 |
16.79 |
1 |
7825 |
卖出 |
| 09:44:46 |
16.8 |
5 |
7830 |
买入 |
| 09:44:52 |
16.8 |
8 |
7838 |
买入 |
| 09:45:01 |
16.77 |
4 |
7842 |
买入 |
| 09:45:04 |
16.77 |
1 |
7843 |
卖出 |
| 09:45:16 |
16.77 |
7 |
7850 |
卖出 |
| 09:45:19 |
16.77 |
45 |
7895 |
卖出 |
| 09:45:25 |
16.77 |
2 |
7897 |
买入 |
| 09:45:31 |
16.82 |
14 |
7911 |
买入 |
| 09:45:34 |
16.81 |
56 |
7967 |
卖出 |
| 09:45:40 |
16.85 |
50 |
8017 |
买入 |
| 09:45:43 |
16.81 |
5 |
8022 |
买入 |
| 09:45:46 |
16.81 |
8 |
8030 |
买入 |
| 09:45:52 |
16.8 |
1 |
8031 |
卖出 |
| 09:45:55 |
16.85 |
3 |
8034 |
买入 |
| 09:46:01 |
16.85 |
4 |
8038 |
卖出 |
| 09:46:04 |
16.88 |
9 |
8047 |
买入 |
| 09:46:16 |
16.85 |
1 |
8048 |
卖出 |
| 09:46:19 |
16.85 |
4 |
8052 |
卖出 |
| 09:46:22 |
16.84 |
1 |
8053 |
卖出 |
| 09:46:28 |
16.82 |
4 |
8057 |
卖出 |
| 09:46:31 |
16.82 |
2 |
8059 |
卖出 |
| 09:46:34 |
16.82 |
3 |
8062 |
卖出 |
| 09:46:37 |
16.8 |
15 |
8077 |
卖出 |
| 09:46:40 |
16.82 |
11 |
8088 |
买入 |
| 09:46:43 |
16.8 |
8 |
8096 |
卖出 |
| 09:46:46 |
16.78 |
15 |
8111 |
卖出 |
| 09:46:49 |
16.8 |
53 |
8164 |
买入 |
| 09:46:52 |
16.79 |
4 |
8168 |
买入 |
| 09:46:55 |
16.78 |
4 |
8172 |
卖出 |
| 09:47:01 |
16.77 |
3 |
8175 |
卖出 |
| 09:47:04 |
16.78 |
11 |
8186 |
买入 |
| 09:47:10 |
16.76 |
50 |
8236 |
卖出 |
| 09:47:13 |
16.76 |
3 |
8239 |
卖出 |
| 09:47:19 |
16.76 |
1 |
8240 |
卖出 |
| 09:47:22 |
16.76 |
1 |
8241 |
卖出 |
| 09:47:25 |
16.76 |
6 |
8247 |
卖出 |
| 09:47:28 |
16.76 |
19 |
8266 |
卖出 |
| 09:47:34 |
16.77 |
15 |
8281 |
买入 |
| 09:47:40 |
16.76 |
10 |
8291 |
卖出 |
| 09:47:49 |
16.76 |
13 |
8304 |
买入 |
| 09:47:55 |
16.77 |
7 |
8311 |
买入 |
| 09:47:58 |
16.78 |
7 |
8318 |
买入 |
| 09:48:01 |
16.77 |
2 |
8320 |
卖出 |
| 09:48:04 |
16.79 |
3 |
8323 |
买入 |