万通智控[300643]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
11.98 |
2 |
2 |
集合竞价 |
| 09:17:18 |
11.98 |
2 |
2 |
集合竞价 |
| 09:17:54 |
11.96 |
2 |
2 |
集合竞价 |
| 09:18:39 |
11.96 |
4 |
4 |
集合竞价 |
| 09:20:57 |
11.96 |
4 |
4 |
集合竞价 |
| 09:21:24 |
11.96 |
4 |
4 |
集合竞价 |
| 09:21:42 |
11.96 |
4 |
4 |
集合竞价 |
| 09:22:00 |
11.96 |
4 |
4 |
集合竞价 |
| 09:22:09 |
11.95 |
4 |
4 |
集合竞价 |
| 09:23:03 |
11.85 |
14 |
14 |
集合竞价 |
| 09:24:15 |
11.85 |
15 |
15 |
集合竞价 |
| 09:24:51 |
11.85 |
18 |
18 |
集合竞价 |
| 09:25:00 |
11.84 |
23 |
23 |
集合竞价 |
| 09:25:03 |
11.84 |
23 |
46 |
买入 |
| 09:30:03 |
11.8 |
20 |
66 |
卖出 |
| 09:30:06 |
11.8 |
35 |
101 |
卖出 |
| 09:30:09 |
11.81 |
38 |
139 |
卖出 |
| 09:30:12 |
11.8 |
54 |
193 |
卖出 |
| 09:30:15 |
11.8 |
3 |
196 |
买入 |
| 09:30:18 |
11.78 |
4 |
200 |
卖出 |
| 09:30:21 |
11.78 |
1 |
201 |
卖出 |
| 09:30:42 |
11.76 |
1 |
202 |
卖出 |
| 09:30:45 |
11.76 |
3 |
205 |
卖出 |
| 09:30:51 |
11.76 |
17 |
222 |
买入 |
| 09:30:54 |
11.77 |
3 |
225 |
买入 |
| 09:30:57 |
11.77 |
2 |
227 |
卖出 |
| 09:31:00 |
11.8 |
7 |
234 |
买入 |
| 09:31:03 |
11.78 |
1 |
235 |
卖出 |
| 09:31:06 |
11.8 |
42 |
277 |
买入 |
| 09:31:15 |
11.78 |
21 |
298 |
卖出 |
| 09:31:18 |
11.81 |
2 |
300 |
买入 |
| 09:31:24 |
11.82 |
5 |
305 |
买入 |
| 09:31:39 |
11.82 |
1 |
306 |
买入 |
| 09:31:48 |
11.83 |
9 |
315 |
买入 |
| 09:31:54 |
11.82 |
2 |
317 |
卖出 |
| 09:31:57 |
11.81 |
1 |
318 |
卖出 |
| 09:32:00 |
11.83 |
12 |
330 |
买入 |
| 09:32:03 |
11.83 |
1 |
331 |
买入 |
| 09:32:09 |
11.83 |
30 |
361 |
买入 |
| 09:32:12 |
11.82 |
2 |
363 |
卖出 |
| 09:32:24 |
11.82 |
20 |
383 |
卖出 |
| 09:32:27 |
11.81 |
1 |
384 |
卖出 |
| 09:32:33 |
11.8 |
5 |
389 |
卖出 |
| 09:32:36 |
11.82 |
5 |
394 |
买入 |
| 09:32:39 |
11.81 |
23 |
417 |
卖出 |
| 09:32:42 |
11.81 |
6 |
423 |
卖出 |
| 09:32:45 |
11.81 |
3 |
426 |
卖出 |
| 09:32:51 |
11.78 |
54 |
480 |
卖出 |
| 09:33:00 |
11.77 |
3 |
483 |
卖出 |
| 09:33:03 |
11.78 |
19 |
502 |
买入 |
| 09:33:09 |
11.78 |
2 |
504 |
卖出 |
| 09:33:12 |
11.78 |
11 |
515 |
卖出 |
| 09:33:18 |
11.78 |
16 |
531 |
买入 |
| 09:33:21 |
11.78 |
1 |
532 |
买入 |
| 09:33:33 |
11.77 |
66 |
598 |
卖出 |
| 09:33:36 |
11.78 |
3 |
601 |
买入 |
| 09:33:39 |
11.76 |
1 |
602 |
卖出 |
| 09:33:42 |
11.78 |
10 |
612 |
买入 |
| 09:33:45 |
11.78 |
10 |
622 |
买入 |
| 09:33:48 |
11.78 |
1 |
623 |
买入 |
| 09:33:51 |
11.77 |
5 |
628 |
卖出 |
| 09:33:54 |
11.76 |
67 |
695 |
卖出 |
| 09:33:57 |
11.77 |
10 |
705 |
买入 |
| 09:34:09 |
11.77 |
7 |
712 |
买入 |
| 09:34:12 |
11.77 |
43 |
755 |
卖出 |
| 09:34:15 |
11.77 |
57 |
812 |
卖出 |
| 09:34:18 |
11.77 |
5 |
817 |
卖出 |
| 09:34:21 |
11.77 |
1 |
818 |
卖出 |
| 09:34:27 |
11.76 |
13 |
831 |
卖出 |
| 09:34:30 |
11.75 |
337 |
1168 |
卖出 |
| 09:34:33 |
11.75 |
5 |
1173 |
卖出 |
| 09:34:36 |
11.74 |
1 |
1174 |
卖出 |
| 09:34:39 |
11.74 |
10 |
1184 |
卖出 |
| 09:34:42 |
11.74 |
10 |
1194 |
卖出 |
| 09:34:45 |
11.74 |
2 |
1196 |
卖出 |
| 09:34:48 |
11.74 |
17 |
1213 |
卖出 |
| 09:34:51 |
11.73 |
11 |
1224 |
卖出 |
| 09:34:54 |
11.74 |
5 |
1229 |
买入 |
| 09:34:57 |
11.74 |
45 |
1274 |
买入 |
| 09:35:03 |
11.73 |
9 |
1283 |
卖出 |
| 09:35:06 |
11.73 |
28 |
1311 |
卖出 |
| 09:35:09 |
11.73 |
23 |
1334 |
卖出 |
| 09:35:12 |
11.73 |
1 |
1335 |
买入 |
| 09:35:18 |
11.74 |
97 |
1432 |
买入 |
| 09:35:21 |
11.74 |
46 |
1478 |
卖出 |
| 09:35:24 |
11.74 |
75 |
1553 |
卖出 |
| 09:35:27 |
11.74 |
2 |
1555 |
卖出 |
| 09:35:30 |
11.75 |
2 |
1557 |
买入 |
| 09:35:36 |
11.74 |
19 |
1576 |
卖出 |
| 09:35:39 |
11.75 |
1 |
1577 |
买入 |
| 09:35:42 |
11.74 |
42 |
1619 |
卖出 |
| 09:35:45 |
11.75 |
6 |
1625 |
卖出 |
| 09:35:48 |
11.75 |
1 |
1626 |
卖出 |
| 09:36:03 |
11.75 |
43 |
1669 |
卖出 |
| 09:36:09 |
11.75 |
2 |
1671 |
买入 |
| 09:36:12 |
11.75 |
9 |
1680 |
买入 |
| 09:36:15 |
11.75 |
6 |
1686 |
买入 |
| 09:36:18 |
11.75 |
3 |
1689 |
买入 |
| 09:36:21 |
11.75 |
20 |
1709 |
买入 |
| 09:36:24 |
11.74 |
2 |
1711 |
卖出 |
| 09:36:30 |
11.73 |
1 |
1712 |
卖出 |
| 09:36:33 |
11.73 |
23 |
1735 |
卖出 |
| 09:36:36 |
11.73 |
5 |
1740 |
卖出 |
| 09:36:45 |
11.73 |
15 |
1755 |
买入 |
| 09:36:48 |
11.72 |
42 |
1797 |
卖出 |
| 09:36:51 |
11.73 |
9 |
1806 |
买入 |
| 09:36:54 |
11.72 |
16 |
1822 |
卖出 |
| 09:36:57 |
11.73 |
2 |
1824 |
买入 |
| 09:37:00 |
11.73 |
12 |
1836 |
卖出 |
| 09:37:03 |
11.74 |
1 |
1837 |
买入 |
| 09:37:09 |
11.74 |
31 |
1868 |
买入 |
| 09:37:24 |
11.75 |
36 |
1904 |
买入 |
| 09:37:30 |
11.75 |
105 |
2009 |
买入 |
| 09:37:33 |
11.75 |
24 |
2033 |
买入 |
| 09:37:36 |
11.75 |
76 |
2109 |
买入 |
| 09:37:45 |
11.77 |
62 |
2171 |
买入 |
| 09:37:48 |
11.77 |
11 |
2182 |
卖出 |
| 09:37:51 |
11.83 |
20 |
2202 |
买入 |
| 09:38:09 |
11.76 |
27 |
2229 |
卖出 |
| 09:38:12 |
11.76 |
8 |
2237 |
卖出 |
| 09:38:18 |
11.76 |
1 |
2238 |
卖出 |
| 09:38:27 |
11.76 |
10 |
2248 |
卖出 |
| 09:38:30 |
11.75 |
36 |
2284 |
卖出 |
| 09:38:33 |
11.75 |
1 |
2285 |
买入 |
| 09:38:36 |
11.75 |
4 |
2289 |
买入 |
| 09:38:39 |
11.77 |
106 |
2395 |
买入 |
| 09:38:42 |
11.77 |
1 |
2396 |
卖出 |
| 09:38:51 |
11.77 |
18 |
2414 |
卖出 |
| 09:38:54 |
11.77 |
9 |
2423 |
卖出 |
| 09:39:00 |
11.78 |
1 |
2424 |
买入 |
| 09:39:06 |
11.78 |
1 |
2425 |
买入 |
| 09:39:12 |
11.77 |
15 |
2440 |
卖出 |
| 09:39:15 |
11.78 |
6 |
2446 |
买入 |
| 09:39:18 |
11.77 |
10 |
2456 |
卖出 |
| 09:39:21 |
11.77 |
8 |
2464 |
卖出 |
| 09:39:24 |
11.77 |
1 |
2465 |
卖出 |
| 09:39:30 |
11.77 |
14 |
2479 |
卖出 |
| 09:39:33 |
11.77 |
1 |
2480 |
卖出 |
| 09:39:36 |
11.78 |
12 |
2492 |
买入 |
| 09:39:42 |
11.78 |
85 |
2577 |
卖出 |
| 09:39:45 |
11.77 |
10 |
2587 |
卖出 |
| 09:39:48 |
11.77 |
3 |
2590 |
卖出 |
| 09:39:54 |
11.78 |
6 |
2596 |
买入 |
| 09:40:03 |
11.78 |
8 |
2604 |
买入 |
| 09:40:06 |
11.78 |
20 |
2624 |
买入 |
| 09:40:09 |
11.77 |
2 |
2626 |
卖出 |
| 09:40:12 |
11.79 |
7 |
2633 |
买入 |
| 09:40:18 |
11.78 |
3 |
2636 |
卖出 |
| 09:40:24 |
11.79 |
1 |
2637 |
买入 |
| 09:40:33 |
11.8 |
6 |
2643 |
买入 |
| 09:40:42 |
11.8 |
1 |
2644 |
买入 |
| 09:40:48 |
11.8 |
2 |
2646 |
买入 |
| 09:41:03 |
11.8 |
1 |
2647 |
卖出 |
| 09:41:45 |
11.82 |
1 |
2648 |
买入 |
| 09:42:03 |
11.81 |
1 |
2649 |
卖出 |
| 09:42:06 |
11.82 |
10 |
2659 |
买入 |
| 09:42:15 |
11.8 |
1 |
2660 |
卖出 |
| 09:42:18 |
11.8 |
1 |
2661 |
卖出 |
| 09:42:27 |
11.82 |
8 |
2669 |
买入 |
| 09:42:33 |
11.82 |
19 |
2688 |
卖出 |
| 09:42:36 |
11.82 |
72 |
2760 |
卖出 |
| 09:42:42 |
11.82 |
1 |
2761 |
卖出 |
| 09:42:48 |
11.82 |
2 |
2763 |
买入 |
| 09:43:03 |
11.82 |
9 |
2772 |
买入 |
| 09:43:06 |
11.81 |
1 |
2773 |
卖出 |
| 09:43:12 |
11.8 |
11 |
2784 |
卖出 |
| 09:43:15 |
11.8 |
11 |
2795 |
卖出 |
| 09:43:18 |
11.78 |
30 |
2825 |
卖出 |
| 09:43:21 |
11.78 |
1 |
2826 |
卖出 |
| 09:43:24 |
11.79 |
1 |
2827 |
买入 |
| 09:43:48 |
11.78 |
8 |
2835 |
卖出 |
| 09:43:54 |
11.78 |
6 |
2841 |
卖出 |
| 09:44:09 |
11.79 |
2 |
2843 |
买入 |
| 09:44:12 |
11.78 |
20 |
2863 |
买入 |
| 09:44:15 |
11.78 |
8 |
2871 |
买入 |
| 09:44:27 |
11.79 |
10 |
2881 |
买入 |
| 09:44:30 |
11.78 |
43 |
2924 |
卖出 |
| 09:44:36 |
11.77 |
1 |
2925 |
卖出 |
| 09:44:42 |
11.77 |
8 |
2933 |
卖出 |
| 09:44:48 |
11.77 |
4 |
2937 |
卖出 |
| 09:44:51 |
11.77 |
38 |
2975 |
卖出 |
| 09:44:57 |
11.77 |
3 |
2978 |
卖出 |
| 09:45:03 |
11.79 |
4 |
2982 |
买入 |
| 09:45:09 |
11.77 |
78 |
3060 |
卖出 |
| 09:45:15 |
11.77 |
168 |
3228 |
卖出 |
| 09:45:21 |
11.76 |
1 |
3229 |
卖出 |
| 09:45:24 |
11.78 |
40 |
3269 |
买入 |
| 09:45:33 |
11.79 |
2 |
3271 |
买入 |
| 09:46:00 |
11.77 |
1 |
3272 |
卖出 |
| 09:46:18 |
11.78 |
2 |
3274 |
买入 |
| 09:46:24 |
11.78 |
1 |
3275 |
买入 |
| 09:46:45 |
11.78 |
1 |
3276 |
买入 |
| 09:47:00 |
11.77 |
1 |
3277 |
卖出 |
| 09:47:12 |
11.77 |
1 |
3278 |
卖出 |
| 09:47:21 |
11.77 |
2 |
3280 |
买入 |
| 09:47:24 |
11.77 |
1 |
3281 |
买入 |
| 09:47:39 |
11.78 |
2 |
3283 |
买入 |
| 09:47:42 |
11.77 |
6 |
3289 |
卖出 |
| 09:47:45 |
11.78 |
27 |
3316 |
买入 |
| 09:47:48 |
11.78 |
4 |
3320 |
卖出 |
| 09:47:51 |
11.77 |
3 |
3323 |
卖出 |
| 09:48:09 |
11.77 |
1 |
3324 |
卖出 |
| 09:48:15 |
11.77 |
1 |
3325 |
卖出 |
| 09:48:18 |
11.77 |
10 |
3335 |
卖出 |
| 09:48:27 |
11.77 |
3 |
3338 |
卖出 |
| 09:48:39 |
11.76 |
3 |
3341 |
卖出 |
| 09:49:00 |
11.77 |
1 |
3342 |
买入 |
| 09:49:06 |
11.77 |
1 |
3343 |
买入 |
| 09:49:15 |
11.76 |
7 |
3350 |
卖出 |
| 09:49:18 |
11.77 |
14 |
3364 |
买入 |
| 09:49:36 |
11.77 |
1 |
3365 |
卖出 |
| 09:49:39 |
11.77 |
3 |
3368 |
买入 |
| 09:49:42 |
11.77 |
1 |
3369 |
买入 |
| 09:49:45 |
11.77 |
1 |
3370 |
买入 |
| 09:50:03 |
11.77 |
1 |
3371 |
买入 |
| 09:50:06 |
11.77 |
2 |
3373 |
买入 |
| 09:50:09 |
11.76 |
1 |
3374 |
卖出 |
| 09:50:12 |
11.76 |
16 |
3390 |
卖出 |
| 09:50:15 |
11.76 |
3 |
3393 |
卖出 |
| 09:50:18 |
11.76 |
23 |
3416 |
卖出 |
| 09:50:33 |
11.76 |
7 |
3423 |
卖出 |
| 09:50:36 |
11.77 |
6 |
3429 |
买入 |
| 09:50:39 |
11.76 |
16 |
3445 |
卖出 |
| 09:50:51 |
11.77 |
5 |
3450 |
买入 |
| 09:50:54 |
11.77 |
6 |
3456 |
卖出 |
| 09:51:00 |
11.77 |
23 |
3479 |
卖出 |
| 09:51:03 |
11.77 |
15 |
3494 |
卖出 |
| 09:51:06 |
11.76 |
3 |
3497 |
卖出 |
| 09:51:09 |
11.76 |
4 |
3501 |
卖出 |
| 09:51:12 |
11.77 |
10 |
3511 |
买入 |
| 09:51:15 |
11.76 |
2 |
3513 |
卖出 |
| 09:51:24 |
11.76 |
1 |
3514 |
卖出 |
| 09:51:27 |
11.76 |
9 |
3523 |
卖出 |
| 09:51:30 |
11.76 |
10 |
3533 |
卖出 |
| 09:51:33 |
11.77 |
10 |
3543 |
买入 |
| 09:51:39 |
11.77 |
2 |
3545 |
买入 |
| 09:51:42 |
11.77 |
1 |
3546 |
买入 |
| 09:51:54 |
11.77 |
21 |
3567 |
买入 |
| 09:51:57 |
11.77 |
7 |
3574 |
买入 |
| 09:52:03 |
11.77 |
5 |
3579 |
买入 |
| 09:52:06 |
11.77 |
30 |
3609 |
买入 |
| 09:52:12 |
11.78 |
64 |
3673 |
买入 |
| 09:52:21 |
11.79 |
4 |
3677 |
买入 |
| 09:52:24 |
11.79 |
11 |
3688 |
买入 |
| 09:52:27 |
11.8 |
3 |
3691 |
买入 |
| 09:52:30 |
11.8 |
11 |
3702 |
买入 |
| 09:52:33 |
11.8 |
12 |
3714 |
买入 |
| 09:52:39 |
11.81 |
1 |
3715 |
买入 |
| 09:52:42 |
11.81 |
1 |
3716 |
买入 |
| 09:52:48 |
11.82 |
9 |
3725 |
买入 |
| 09:53:06 |
11.82 |
4 |
3729 |
买入 |
| 09:53:21 |
11.82 |
37 |
3766 |
买入 |
| 09:53:33 |
11.82 |
4 |
3770 |
买入 |
| 09:53:42 |
11.83 |
2 |
3772 |
买入 |
| 09:53:57 |
11.83 |
10 |
3782 |
买入 |
| 09:54:03 |
11.83 |
1 |
3783 |
买入 |
| 09:54:15 |
11.82 |
7 |
3790 |
卖出 |
| 09:54:21 |
11.82 |
6 |
3796 |
卖出 |
| 09:54:36 |
11.81 |
2 |
3798 |
卖出 |
| 09:54:42 |
11.81 |
2 |
3800 |
卖出 |
| 09:55:03 |
11.82 |
6 |
3806 |
买入 |
| 09:55:06 |
11.82 |
3 |
3809 |
卖出 |
| 09:55:21 |
11.83 |
4 |
3813 |
买入 |
| 09:55:30 |
11.83 |
1 |
3814 |
卖出 |
| 09:55:33 |
11.83 |
45 |
3859 |
卖出 |
| 09:55:48 |
11.83 |
1 |
3860 |
买入 |
| 09:56:15 |
11.83 |
3 |
3863 |
买入 |
| 09:56:21 |
11.82 |
1 |
3864 |
卖出 |
| 09:56:39 |
11.82 |
3 |
3867 |
卖出 |
| 09:56:42 |
11.83 |
1 |
3868 |
买入 |
| 09:56:45 |
11.82 |
7 |
3875 |
卖出 |
| 09:56:48 |
11.82 |
1 |
3876 |
卖出 |
| 09:56:51 |
11.82 |
1 |
3877 |
卖出 |
| 09:56:57 |
11.83 |
4 |
3881 |
买入 |
| 09:57:18 |
11.82 |
5 |
3886 |
卖出 |
| 09:57:33 |
11.82 |
15 |
3901 |
卖出 |
| 09:57:42 |
11.82 |
55 |
3956 |
卖出 |
| 09:57:45 |
11.81 |
6 |
3962 |
卖出 |
| 09:57:48 |
11.81 |
2 |
3964 |
卖出 |
| 09:58:03 |
11.81 |
3 |
3967 |
卖出 |
| 09:58:06 |
11.82 |
2 |
3969 |
买入 |
| 09:58:09 |
11.82 |
3 |
3972 |
买入 |
| 09:58:18 |
11.82 |
10 |
3982 |
买入 |
| 09:59:06 |
11.82 |
3 |
3985 |
买入 |
| 09:59:12 |
11.81 |
9 |
3994 |
卖出 |
| 09:59:15 |
11.81 |
1 |
3995 |
卖出 |
| 09:59:18 |
11.81 |
14 |
4009 |
卖出 |
| 09:59:21 |
11.81 |
12 |
4021 |
卖出 |
| 09:59:24 |
11.81 |
2 |
4023 |
卖出 |
| 09:59:27 |
11.81 |
5 |
4028 |
卖出 |
| 09:59:30 |
11.81 |
1 |
4029 |
卖出 |
| 09:59:33 |
11.81 |
7 |
4036 |
买入 |
| 09:59:36 |
11.81 |
3 |
4039 |
卖出 |
| 09:59:48 |
11.81 |
2 |
4041 |
买入 |
| 10:00:00 |
11.81 |
2 |
4043 |
卖出 |
| 10:00:18 |
11.81 |
7 |
4050 |
卖出 |
| 10:00:24 |
11.81 |
10 |
4060 |
买入 |
| 10:00:27 |
11.81 |
1 |
4061 |
买入 |
| 10:00:51 |
11.8 |
2 |
4063 |
卖出 |
| 10:01:06 |
11.8 |
4 |
4067 |
卖出 |