风语筑[603466]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
21.47 |
24 |
24 |
集合竞价 |
| 09:15:04 |
22.45 |
102 |
102 |
集合竞价 |
| 09:15:07 |
23.21 |
103 |
103 |
集合竞价 |
| 09:15:10 |
23.3 |
105 |
105 |
集合竞价 |
| 09:15:13 |
23.33 |
105 |
105 |
集合竞价 |
| 09:16:04 |
23.42 |
120 |
120 |
集合竞价 |
| 09:16:19 |
24.28 |
400 |
400 |
集合竞价 |
| 09:16:43 |
24.26 |
415 |
415 |
集合竞价 |
| 09:16:49 |
24.22 |
404 |
404 |
集合竞价 |
| 09:16:52 |
23.33 |
126 |
126 |
集合竞价 |
| 09:18:07 |
23.24 |
229 |
229 |
集合竞价 |
| 09:18:22 |
23.33 |
188 |
188 |
集合竞价 |
| 09:22:10 |
23.35 |
415 |
415 |
集合竞价 |
| 09:22:58 |
23.36 |
441 |
441 |
集合竞价 |
| 09:23:01 |
23.37 |
441 |
441 |
集合竞价 |
| 09:23:13 |
23.38 |
450 |
450 |
集合竞价 |
| 09:23:22 |
23.4 |
450 |
450 |
集合竞价 |
| 09:23:34 |
23.43 |
453 |
453 |
集合竞价 |
| 09:24:07 |
23.44 |
472 |
472 |
集合竞价 |
| 09:24:13 |
23.43 |
544 |
544 |
集合竞价 |
| 09:24:28 |
23.45 |
635 |
635 |
集合竞价 |
| 09:24:37 |
23.43 |
752 |
752 |
集合竞价 |
| 09:24:46 |
23.44 |
762 |
762 |
集合竞价 |
| 09:24:52 |
23.45 |
830 |
830 |
集合竞价 |
| 09:24:55 |
23.5 |
852 |
852 |
集合竞价 |
| 09:24:58 |
23.67 |
903 |
903 |
集合竞价 |
| 09:25:01 |
23.82 |
1042 |
1042 |
集合竞价 |
| 09:25:06 |
23.82 |
1042 |
2084 |
卖出 |
| 09:30:01 |
23.86 |
219 |
2303 |
买入 |
| 09:30:04 |
23.83 |
409 |
2712 |
卖出 |
| 09:30:07 |
23.82 |
233 |
2945 |
卖出 |
| 09:30:10 |
23.76 |
238 |
3183 |
卖出 |
| 09:30:13 |
23.68 |
193 |
3376 |
卖出 |
| 09:30:16 |
23.72 |
118 |
3494 |
买入 |
| 09:30:19 |
23.68 |
129 |
3623 |
卖出 |
| 09:30:22 |
23.68 |
61 |
3684 |
买入 |
| 09:30:25 |
23.73 |
76 |
3760 |
买入 |
| 09:30:28 |
23.7 |
91 |
3851 |
卖出 |
| 09:30:31 |
23.79 |
75 |
3926 |
买入 |
| 09:30:34 |
23.82 |
636 |
4562 |
买入 |
| 09:30:37 |
23.8 |
142 |
4704 |
卖出 |
| 09:30:40 |
23.88 |
53 |
4757 |
买入 |
| 09:30:43 |
23.85 |
82 |
4839 |
卖出 |
| 09:30:46 |
23.8 |
43 |
4882 |
卖出 |
| 09:30:49 |
23.84 |
16 |
4898 |
卖出 |
| 09:30:52 |
23.84 |
18 |
4916 |
卖出 |
| 09:30:55 |
23.8 |
50 |
4966 |
卖出 |
| 09:30:58 |
23.81 |
24 |
4990 |
卖出 |
| 09:31:01 |
23.78 |
7 |
4997 |
买入 |
| 09:31:04 |
23.73 |
49 |
5046 |
卖出 |
| 09:31:10 |
23.71 |
217 |
5263 |
卖出 |
| 09:31:13 |
23.7 |
450 |
5713 |
卖出 |
| 09:31:16 |
23.69 |
21 |
5734 |
卖出 |
| 09:31:19 |
23.65 |
75 |
5809 |
卖出 |
| 09:31:22 |
23.68 |
43 |
5852 |
买入 |
| 09:31:25 |
23.63 |
74 |
5926 |
卖出 |
| 09:31:28 |
23.64 |
57 |
5983 |
买入 |
| 09:31:31 |
23.62 |
158 |
6141 |
卖出 |
| 09:31:34 |
23.58 |
91 |
6232 |
卖出 |
| 09:31:37 |
23.6 |
67 |
6299 |
买入 |
| 09:31:43 |
23.59 |
49 |
6348 |
卖出 |
| 09:31:46 |
23.58 |
53 |
6401 |
卖出 |
| 09:31:49 |
23.58 |
49 |
6450 |
卖出 |
| 09:31:52 |
23.58 |
33 |
6483 |
卖出 |
| 09:31:55 |
23.55 |
59 |
6542 |
卖出 |
| 09:31:58 |
23.56 |
17 |
6559 |
买入 |
| 09:32:01 |
23.55 |
92 |
6651 |
卖出 |
| 09:32:04 |
23.51 |
438 |
7089 |
卖出 |
| 09:32:07 |
23.53 |
109 |
7198 |
买入 |
| 09:32:10 |
23.51 |
126 |
7324 |
卖出 |
| 09:32:13 |
23.51 |
139 |
7463 |
卖出 |
| 09:32:16 |
23.51 |
113 |
7576 |
卖出 |
| 09:32:19 |
23.5 |
199 |
7775 |
卖出 |
| 09:32:22 |
23.55 |
76 |
7851 |
买入 |
| 09:32:25 |
23.49 |
152 |
8003 |
卖出 |
| 09:32:28 |
23.53 |
110 |
8113 |
买入 |
| 09:32:31 |
23.54 |
99 |
8212 |
买入 |
| 09:32:34 |
23.53 |
41 |
8253 |
卖出 |
| 09:32:37 |
23.53 |
66 |
8319 |
买入 |
| 09:32:40 |
23.54 |
92 |
8411 |
买入 |
| 09:32:43 |
23.54 |
53 |
8464 |
买入 |
| 09:32:46 |
23.55 |
142 |
8606 |
买入 |
| 09:32:49 |
23.54 |
41 |
8647 |
卖出 |
| 09:32:52 |
23.6 |
3 |
8650 |
买入 |
| 09:32:55 |
23.6 |
25 |
8675 |
卖出 |
| 09:32:58 |
23.63 |
49 |
8724 |
买入 |
| 09:33:01 |
23.56 |
119 |
8843 |
卖出 |
| 09:33:04 |
23.73 |
236 |
9079 |
买入 |
| 09:33:07 |
23.73 |
66 |
9145 |
卖出 |
| 09:33:10 |
23.78 |
114 |
9259 |
买入 |
| 09:33:13 |
23.78 |
55 |
9314 |
卖出 |
| 09:33:16 |
23.8 |
6 |
9320 |
买入 |
| 09:33:19 |
23.78 |
56 |
9376 |
卖出 |
| 09:33:22 |
23.8 |
22 |
9398 |
买入 |
| 09:33:25 |
23.81 |
17 |
9415 |
买入 |
| 09:33:28 |
23.81 |
31 |
9446 |
买入 |
| 09:33:31 |
23.78 |
30 |
9476 |
卖出 |
| 09:33:34 |
23.8 |
24 |
9500 |
买入 |
| 09:33:37 |
23.79 |
2 |
9502 |
卖出 |
| 09:33:40 |
23.79 |
27 |
9529 |
买入 |
| 09:33:43 |
23.79 |
50 |
9579 |
买入 |
| 09:33:46 |
23.75 |
117 |
9696 |
卖出 |
| 09:33:49 |
23.75 |
28 |
9724 |
买入 |
| 09:33:52 |
23.75 |
5 |
9729 |
买入 |
| 09:33:55 |
23.75 |
15 |
9744 |
买入 |
| 09:33:58 |
23.76 |
117 |
9861 |
买入 |
| 09:34:01 |
23.78 |
35 |
9896 |
买入 |
| 09:34:04 |
23.83 |
505 |
10401 |
买入 |
| 09:34:07 |
23.85 |
120 |
10521 |
买入 |
| 09:34:10 |
23.87 |
104 |
10625 |
买入 |
| 09:34:13 |
23.88 |
39 |
10664 |
买入 |
| 09:34:16 |
23.89 |
119 |
10783 |
买入 |
| 09:34:19 |
23.9 |
88 |
10871 |
买入 |
| 09:34:22 |
23.91 |
31 |
10902 |
买入 |
| 09:34:25 |
23.9 |
19 |
10921 |
卖出 |
| 09:34:28 |
23.92 |
321 |
11242 |
买入 |
| 09:34:31 |
23.92 |
61 |
11303 |
卖出 |
| 09:34:34 |
23.91 |
101 |
11404 |
卖出 |
| 09:34:37 |
23.91 |
69 |
11473 |
卖出 |
| 09:34:40 |
23.92 |
77 |
11550 |
买入 |
| 09:34:43 |
23.9 |
106 |
11656 |
卖出 |
| 09:34:46 |
23.91 |
283 |
11939 |
买入 |
| 09:34:49 |
23.91 |
31 |
11970 |
买入 |
| 09:34:52 |
23.89 |
16 |
11986 |
卖出 |
| 09:34:55 |
23.91 |
42 |
12028 |
卖出 |
| 09:34:58 |
23.87 |
65 |
12093 |
卖出 |
| 09:35:01 |
23.88 |
48 |
12141 |
卖出 |
| 09:35:04 |
23.88 |
34 |
12175 |
卖出 |
| 09:35:07 |
23.87 |
11 |
12186 |
卖出 |
| 09:35:10 |
23.88 |
77 |
12263 |
买入 |
| 09:35:13 |
23.87 |
94 |
12357 |
卖出 |
| 09:35:16 |
23.87 |
82 |
12439 |
卖出 |
| 09:35:19 |
23.88 |
48 |
12487 |
买入 |
| 09:35:22 |
23.91 |
187 |
12674 |
买入 |
| 09:35:25 |
23.92 |
97 |
12771 |
买入 |
| 09:35:28 |
23.91 |
8 |
12779 |
卖出 |
| 09:35:31 |
23.93 |
42 |
12821 |
买入 |
| 09:35:34 |
23.94 |
35 |
12856 |
买入 |
| 09:35:37 |
23.92 |
124 |
12980 |
卖出 |
| 09:35:40 |
23.92 |
18 |
12998 |
买入 |
| 09:35:43 |
23.93 |
31 |
13029 |
买入 |
| 09:35:46 |
23.92 |
59 |
13088 |
卖出 |
| 09:35:49 |
23.92 |
66 |
13154 |
卖出 |
| 09:35:52 |
23.91 |
64 |
13218 |
卖出 |
| 09:35:55 |
23.91 |
27 |
13245 |
卖出 |
| 09:35:58 |
23.93 |
72 |
13317 |
买入 |
| 09:36:01 |
23.94 |
100 |
13417 |
买入 |
| 09:36:04 |
23.94 |
152 |
13569 |
买入 |
| 09:36:07 |
23.95 |
195 |
13764 |
买入 |
| 09:36:10 |
23.97 |
94 |
13858 |
买入 |
| 09:36:13 |
23.97 |
15 |
13873 |
卖出 |
| 09:36:16 |
23.97 |
36 |
13909 |
卖出 |
| 09:36:19 |
23.98 |
212 |
14121 |
买入 |
| 09:36:22 |
23.99 |
225 |
14346 |
买入 |
| 09:36:25 |
23.99 |
160 |
14506 |
买入 |
| 09:36:28 |
23.98 |
24 |
14530 |
卖出 |
| 09:36:31 |
23.98 |
39 |
14569 |
买入 |
| 09:36:34 |
23.97 |
19 |
14588 |
卖出 |
| 09:36:37 |
23.98 |
12 |
14600 |
买入 |
| 09:36:40 |
23.97 |
20 |
14620 |
买入 |
| 09:36:43 |
23.97 |
46 |
14666 |
买入 |
| 09:36:46 |
23.97 |
22 |
14688 |
买入 |
| 09:36:49 |
23.97 |
39 |
14727 |
买入 |
| 09:36:52 |
23.97 |
21 |
14748 |
买入 |
| 09:36:55 |
23.95 |
79 |
14827 |
卖出 |
| 09:36:58 |
23.95 |
17 |
14844 |
买入 |
| 09:37:01 |
23.95 |
9 |
14853 |
买入 |
| 09:37:04 |
23.97 |
100 |
14953 |
买入 |
| 09:37:07 |
23.95 |
22 |
14975 |
卖出 |
| 09:37:10 |
23.93 |
30 |
15005 |
卖出 |
| 09:37:13 |
23.95 |
74 |
15079 |
买入 |
| 09:37:16 |
23.93 |
22 |
15101 |
卖出 |
| 09:37:19 |
23.94 |
31 |
15132 |
买入 |
| 09:37:22 |
23.92 |
43 |
15175 |
卖出 |
| 09:37:25 |
23.92 |
9 |
15184 |
买入 |
| 09:37:28 |
23.9 |
66 |
15250 |
卖出 |
| 09:37:31 |
23.89 |
34 |
15284 |
卖出 |
| 09:37:34 |
23.89 |
30 |
15314 |
卖出 |
| 09:37:37 |
23.89 |
130 |
15444 |
卖出 |
| 09:37:40 |
23.9 |
34 |
15478 |
买入 |
| 09:37:43 |
23.9 |
16 |
15494 |
买入 |
| 09:37:46 |
23.88 |
68 |
15562 |
卖出 |
| 09:37:49 |
23.9 |
45 |
15607 |
买入 |
| 09:37:52 |
23.88 |
30 |
15637 |
卖出 |
| 09:37:55 |
23.88 |
101 |
15738 |
卖出 |
| 09:37:58 |
23.88 |
31 |
15769 |
卖出 |
| 09:38:01 |
23.89 |
21 |
15790 |
买入 |
| 09:38:04 |
23.9 |
13 |
15803 |
买入 |
| 09:38:07 |
23.9 |
32 |
15835 |
买入 |
| 09:38:10 |
23.9 |
137 |
15972 |
买入 |
| 09:38:13 |
23.89 |
26 |
15998 |
卖出 |
| 09:38:16 |
23.92 |
241 |
16239 |
买入 |
| 09:38:19 |
23.92 |
29 |
16268 |
买入 |
| 09:38:22 |
23.91 |
4 |
16272 |
卖出 |
| 09:38:25 |
23.92 |
36 |
16308 |
买入 |
| 09:38:28 |
23.9 |
24 |
16332 |
卖出 |
| 09:38:31 |
23.92 |
18 |
16350 |
买入 |
| 09:38:34 |
23.9 |
8 |
16358 |
卖出 |
| 09:38:37 |
23.9 |
61 |
16419 |
卖出 |
| 09:38:40 |
23.92 |
4 |
16423 |
买入 |
| 09:38:43 |
23.89 |
87 |
16510 |
卖出 |
| 09:38:46 |
23.9 |
13 |
16523 |
买入 |
| 09:38:49 |
23.9 |
2 |
16525 |
买入 |
| 09:38:52 |
23.89 |
14 |
16539 |
买入 |
| 09:38:55 |
23.89 |
328 |
16867 |
买入 |
| 09:38:58 |
23.88 |
90 |
16957 |
卖出 |
| 09:39:01 |
23.81 |
903 |
17860 |
卖出 |
| 09:39:04 |
23.82 |
17 |
17877 |
买入 |
| 09:39:07 |
23.82 |
10 |
17887 |
买入 |
| 09:39:10 |
23.83 |
7 |
17894 |
买入 |
| 09:39:13 |
23.8 |
63 |
17957 |
卖出 |
| 09:39:16 |
23.83 |
2 |
17959 |
卖出 |
| 09:39:19 |
23.83 |
5 |
17964 |
卖出 |
| 09:39:22 |
23.82 |
7 |
17971 |
卖出 |
| 09:39:25 |
23.82 |
13 |
17984 |
卖出 |
| 09:39:28 |
23.81 |
8 |
17992 |
卖出 |
| 09:39:31 |
23.8 |
4 |
17996 |
卖出 |
| 09:39:34 |
23.81 |
29 |
18025 |
买入 |
| 09:39:37 |
23.8 |
40 |
18065 |
卖出 |
| 09:39:40 |
23.8 |
12 |
18077 |
买入 |
| 09:39:43 |
23.79 |
35 |
18112 |
卖出 |
| 09:39:46 |
23.81 |
40 |
18152 |
买入 |
| 09:39:49 |
23.82 |
22 |
18174 |
买入 |
| 09:39:52 |
23.8 |
48 |
18222 |
卖出 |
| 09:39:55 |
23.79 |
199 |
18421 |
卖出 |
| 09:39:58 |
23.8 |
77 |
18498 |
买入 |
| 09:40:01 |
23.81 |
14 |
18512 |
卖出 |
| 09:40:04 |
23.82 |
35 |
18547 |
买入 |
| 09:40:07 |
23.83 |
35 |
18582 |
买入 |
| 09:40:10 |
23.81 |
63 |
18645 |
卖出 |
| 09:40:13 |
23.81 |
52 |
18697 |
卖出 |
| 09:40:16 |
23.83 |
1 |
18698 |
卖出 |
| 09:40:19 |
23.89 |
101 |
18799 |
买入 |
| 09:40:22 |
23.89 |
69 |
18868 |
卖出 |
| 09:40:25 |
23.9 |
45 |
18913 |
买入 |
| 09:40:28 |
23.9 |
15 |
18928 |
卖出 |
| 09:40:31 |
23.94 |
92 |
19020 |
买入 |
| 09:40:34 |
23.9 |
1 |
19021 |
买入 |
| 09:40:37 |
23.89 |
5 |
19026 |
卖出 |
| 09:40:40 |
23.89 |
26 |
19052 |
卖出 |
| 09:40:43 |
23.87 |
45 |
19097 |
卖出 |
| 09:40:46 |
23.85 |
6 |
19103 |
卖出 |
| 09:40:49 |
23.85 |
6 |
19109 |
买入 |
| 09:40:52 |
23.84 |
2 |
19111 |
卖出 |
| 09:40:55 |
23.85 |
7 |
19118 |
买入 |
| 09:40:58 |
23.84 |
24 |
19142 |
卖出 |
| 09:41:01 |
23.84 |
16 |
19158 |
卖出 |
| 09:41:04 |
23.85 |
94 |
19252 |
买入 |
| 09:41:07 |
23.84 |
34 |
19286 |
卖出 |
| 09:41:10 |
23.84 |
14 |
19300 |
买入 |
| 09:41:13 |
23.83 |
6 |
19306 |
卖出 |
| 09:41:16 |
23.84 |
26 |
19332 |
买入 |
| 09:41:19 |
23.83 |
32 |
19364 |
卖出 |
| 09:41:22 |
23.84 |
43 |
19407 |
买入 |
| 09:41:25 |
23.82 |
83 |
19490 |
卖出 |
| 09:41:28 |
23.82 |
8 |
19498 |
卖出 |
| 09:41:31 |
23.82 |
86 |
19584 |
卖出 |
| 09:41:34 |
23.81 |
152 |
19736 |
卖出 |
| 09:41:37 |
23.82 |
35 |
19771 |
买入 |
| 09:41:40 |
23.82 |
11 |
19782 |
买入 |
| 09:41:43 |
23.81 |
17 |
19799 |
卖出 |
| 09:41:46 |
23.82 |
26 |
19825 |
买入 |
| 09:41:49 |
23.82 |
6 |
19831 |
卖出 |
| 09:41:52 |
23.82 |
6 |
19837 |
卖出 |
| 09:41:55 |
23.83 |
142 |
19979 |
买入 |
| 09:41:58 |
23.85 |
28 |
20007 |
买入 |
| 09:42:01 |
23.85 |
1 |
20008 |
买入 |
| 09:42:04 |
23.85 |
14 |
20022 |
买入 |
| 09:42:07 |
23.85 |
284 |
20306 |
卖出 |
| 09:42:10 |
23.82 |
295 |
20601 |
卖出 |
| 09:42:13 |
23.85 |
29 |
20630 |
买入 |
| 09:42:16 |
23.84 |
4 |
20634 |
买入 |
| 09:42:19 |
23.84 |
6 |
20640 |
买入 |
| 09:42:22 |
23.82 |
33 |
20673 |
卖出 |
| 09:42:25 |
23.82 |
4 |
20677 |
卖出 |
| 09:42:28 |
23.83 |
1 |
20678 |
卖出 |
| 09:42:31 |
23.82 |
10 |
20688 |
卖出 |
| 09:42:34 |
23.82 |
22 |
20710 |
卖出 |
| 09:42:37 |
23.84 |
12 |
20722 |
买入 |
| 09:42:40 |
23.84 |
1 |
20723 |
卖出 |
| 09:42:43 |
23.83 |
52 |
20775 |
卖出 |
| 09:42:49 |
23.85 |
293 |
21068 |
买入 |
| 09:42:52 |
23.9 |
50 |
21118 |
买入 |
| 09:42:55 |
23.92 |
24 |
21142 |
买入 |
| 09:43:01 |
23.95 |
126 |
21268 |
买入 |
| 09:43:04 |
23.95 |
40 |
21308 |
买入 |
| 09:43:07 |
23.95 |
9 |
21317 |
买入 |
| 09:43:10 |
23.95 |
38 |
21355 |
买入 |
| 09:43:13 |
23.95 |
23 |
21378 |
卖出 |
| 09:43:16 |
23.96 |
23 |
21401 |
买入 |
| 09:43:19 |
23.93 |
10 |
21411 |
卖出 |
| 09:43:22 |
23.95 |
22 |
21433 |
买入 |
| 09:43:25 |
23.96 |
14 |
21447 |
买入 |
| 09:43:28 |
23.95 |
29 |
21476 |
卖出 |
| 09:43:31 |
23.95 |
27 |
21503 |
卖出 |
| 09:43:34 |
23.93 |
95 |
21598 |
卖出 |
| 09:43:37 |
23.95 |
47 |
21645 |
买入 |
| 09:43:40 |
23.95 |
22 |
21667 |
买入 |
| 09:43:43 |
23.93 |
25 |
21692 |
卖出 |
| 09:43:46 |
23.92 |
16 |
21708 |
卖出 |