万泽股份[000534]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.43 |
15 |
15 |
集合竞价 |
| 09:16:57 |
13.43 |
15 |
15 |
集合竞价 |
| 09:18:09 |
13.43 |
15 |
15 |
集合竞价 |
| 09:18:27 |
13.43 |
15 |
15 |
集合竞价 |
| 09:18:54 |
13.43 |
25 |
25 |
集合竞价 |
| 09:19:48 |
13.43 |
25 |
25 |
集合竞价 |
| 09:20:27 |
13.43 |
32 |
32 |
集合竞价 |
| 09:21:39 |
13.43 |
32 |
32 |
集合竞价 |
| 09:22:24 |
13.43 |
32 |
32 |
集合竞价 |
| 09:22:33 |
13.43 |
32 |
32 |
集合竞价 |
| 09:23:18 |
13.43 |
32 |
32 |
集合竞价 |
| 09:23:27 |
13.43 |
32 |
32 |
集合竞价 |
| 09:23:45 |
13.42 |
32 |
32 |
集合竞价 |
| 09:23:54 |
13.38 |
32 |
32 |
集合竞价 |
| 09:24:21 |
13.37 |
42 |
42 |
集合竞价 |
| 09:24:48 |
13.37 |
42 |
42 |
集合竞价 |
| 09:24:57 |
13.36 |
45 |
45 |
集合竞价 |
| 09:25:00 |
13.31 |
45 |
90 |
卖出 |
| 09:30:00 |
13.3 |
6 |
96 |
卖出 |
| 09:30:03 |
13.22 |
182 |
278 |
卖出 |
| 09:30:06 |
13.22 |
26 |
304 |
卖出 |
| 09:30:09 |
13.22 |
186 |
490 |
买入 |
| 09:30:12 |
13.22 |
19 |
509 |
卖出 |
| 09:30:15 |
13.22 |
56 |
565 |
卖出 |
| 09:30:18 |
13.2 |
82 |
647 |
买入 |
| 09:30:21 |
13.2 |
3 |
650 |
卖出 |
| 09:30:24 |
13.2 |
2 |
652 |
卖出 |
| 09:30:27 |
13.22 |
15 |
667 |
买入 |
| 09:30:30 |
13.22 |
8 |
675 |
卖出 |
| 09:30:33 |
13.22 |
87 |
762 |
卖出 |
| 09:30:36 |
13.25 |
18 |
780 |
买入 |
| 09:30:42 |
13.23 |
61 |
841 |
买入 |
| 09:30:45 |
13.12 |
53 |
894 |
卖出 |
| 09:30:48 |
13.22 |
36 |
930 |
买入 |
| 09:30:51 |
13.22 |
6 |
936 |
卖出 |
| 09:30:54 |
13.22 |
7 |
943 |
卖出 |
| 09:30:57 |
13.23 |
6 |
949 |
买入 |
| 09:31:00 |
13.23 |
29 |
978 |
买入 |
| 09:31:03 |
13.24 |
14 |
992 |
买入 |
| 09:31:06 |
13.24 |
33 |
1025 |
买入 |
| 09:31:09 |
13.25 |
389 |
1414 |
买入 |
| 09:31:12 |
13.28 |
9 |
1423 |
买入 |
| 09:31:15 |
13.28 |
22 |
1445 |
买入 |
| 09:31:18 |
13.3 |
7 |
1452 |
买入 |
| 09:31:21 |
13.3 |
26 |
1478 |
买入 |
| 09:31:24 |
13.3 |
11 |
1489 |
买入 |
| 09:31:27 |
13.29 |
1 |
1490 |
卖出 |
| 09:31:30 |
13.28 |
13 |
1503 |
卖出 |
| 09:31:33 |
13.23 |
54 |
1557 |
卖出 |
| 09:31:39 |
13.18 |
1 |
1558 |
卖出 |
| 09:31:48 |
13.18 |
2 |
1560 |
卖出 |
| 09:31:51 |
13.17 |
3 |
1563 |
卖出 |
| 09:31:54 |
13.15 |
49 |
1612 |
卖出 |
| 09:31:57 |
13.13 |
6 |
1618 |
卖出 |
| 09:32:00 |
13.14 |
4 |
1622 |
买入 |
| 09:32:03 |
13.14 |
8 |
1630 |
买入 |
| 09:32:06 |
13.14 |
1 |
1631 |
卖出 |
| 09:32:12 |
13.17 |
9 |
1640 |
买入 |
| 09:32:15 |
13.21 |
12 |
1652 |
买入 |
| 09:32:18 |
13.18 |
4 |
1656 |
卖出 |
| 09:32:21 |
13.18 |
15 |
1671 |
卖出 |
| 09:32:24 |
13.18 |
6 |
1677 |
卖出 |
| 09:32:27 |
13.2 |
3 |
1680 |
买入 |
| 09:32:30 |
13.19 |
1 |
1681 |
卖出 |
| 09:32:33 |
13.2 |
1 |
1682 |
卖出 |
| 09:32:36 |
13.2 |
841 |
2523 |
买入 |
| 09:32:39 |
13.23 |
8 |
2531 |
买入 |
| 09:32:42 |
13.23 |
119 |
2650 |
买入 |
| 09:32:45 |
13.23 |
4 |
2654 |
买入 |
| 09:32:48 |
13.19 |
36 |
2690 |
卖出 |
| 09:32:51 |
13.19 |
14 |
2704 |
卖出 |
| 09:32:54 |
13.19 |
5 |
2709 |
卖出 |
| 09:32:57 |
13.16 |
2 |
2711 |
卖出 |
| 09:33:00 |
13.16 |
4 |
2715 |
卖出 |
| 09:33:03 |
13.19 |
4 |
2719 |
买入 |
| 09:33:06 |
13.19 |
2 |
2721 |
买入 |
| 09:33:09 |
13.19 |
3 |
2724 |
买入 |
| 09:33:15 |
13.2 |
55 |
2779 |
买入 |
| 09:33:18 |
13.2 |
26 |
2805 |
买入 |
| 09:33:21 |
13.23 |
15 |
2820 |
买入 |
| 09:33:24 |
13.25 |
17 |
2837 |
买入 |
| 09:33:27 |
13.25 |
84 |
2921 |
买入 |
| 09:33:30 |
13.2 |
316 |
3237 |
卖出 |
| 09:33:33 |
13.21 |
3 |
3240 |
买入 |
| 09:33:42 |
13.2 |
10 |
3250 |
卖出 |
| 09:33:48 |
13.2 |
78 |
3328 |
卖出 |
| 09:33:51 |
13.19 |
5 |
3333 |
卖出 |
| 09:33:57 |
13.25 |
20 |
3353 |
买入 |
| 09:34:00 |
13.23 |
1 |
3354 |
买入 |
| 09:34:03 |
13.23 |
7 |
3361 |
买入 |
| 09:34:06 |
13.25 |
1 |
3362 |
买入 |
| 09:34:09 |
13.27 |
1 |
3363 |
买入 |
| 09:34:12 |
13.27 |
6 |
3369 |
买入 |
| 09:34:15 |
13.27 |
27 |
3396 |
卖出 |
| 09:34:21 |
13.23 |
26 |
3422 |
卖出 |
| 09:34:24 |
13.26 |
5 |
3427 |
买入 |
| 09:34:27 |
13.26 |
1 |
3428 |
买入 |
| 09:34:30 |
13.24 |
2 |
3430 |
卖出 |
| 09:34:33 |
13.24 |
7 |
3437 |
买入 |
| 09:34:36 |
13.21 |
1 |
3438 |
卖出 |
| 09:34:39 |
13.2 |
13 |
3451 |
卖出 |
| 09:34:42 |
13.2 |
3 |
3454 |
卖出 |
| 09:34:48 |
13.2 |
4 |
3458 |
卖出 |
| 09:34:51 |
13.21 |
1 |
3459 |
买入 |
| 09:34:54 |
13.19 |
2 |
3461 |
卖出 |
| 09:34:57 |
13.19 |
17 |
3478 |
卖出 |
| 09:35:00 |
13.25 |
105 |
3583 |
买入 |
| 09:35:03 |
13.19 |
7 |
3590 |
卖出 |
| 09:35:09 |
13.2 |
10 |
3600 |
买入 |
| 09:35:12 |
13.21 |
14 |
3614 |
买入 |
| 09:35:15 |
13.19 |
7 |
3621 |
卖出 |
| 09:35:18 |
13.18 |
74 |
3695 |
卖出 |
| 09:35:21 |
13.17 |
24 |
3719 |
卖出 |
| 09:35:24 |
13.2 |
193 |
3912 |
买入 |
| 09:35:30 |
13.16 |
18 |
3930 |
卖出 |
| 09:35:33 |
13.14 |
153 |
4083 |
卖出 |
| 09:35:42 |
13.19 |
3 |
4086 |
买入 |
| 09:35:48 |
13.14 |
42 |
4128 |
卖出 |
| 09:35:51 |
13.17 |
2 |
4130 |
买入 |
| 09:35:54 |
13.17 |
2 |
4132 |
买入 |
| 09:36:03 |
13.17 |
15 |
4147 |
买入 |
| 09:36:06 |
13.17 |
1 |
4148 |
买入 |
| 09:36:18 |
13.19 |
1 |
4149 |
买入 |
| 09:36:21 |
13.18 |
29 |
4178 |
卖出 |
| 09:36:24 |
13.19 |
22 |
4200 |
买入 |
| 09:36:30 |
13.19 |
17 |
4217 |
买入 |
| 09:36:33 |
13.2 |
63 |
4280 |
买入 |
| 09:36:36 |
13.19 |
5 |
4285 |
卖出 |
| 09:36:39 |
13.23 |
2 |
4287 |
买入 |
| 09:36:42 |
13.19 |
39 |
4326 |
卖出 |
| 09:36:45 |
13.19 |
4 |
4330 |
卖出 |
| 09:36:54 |
13.2 |
2 |
4332 |
卖出 |
| 09:37:03 |
13.19 |
31 |
4363 |
卖出 |
| 09:37:06 |
13.19 |
2 |
4365 |
买入 |
| 09:37:09 |
13.19 |
3 |
4368 |
买入 |
| 09:37:15 |
13.19 |
12 |
4380 |
买入 |
| 09:37:18 |
13.18 |
44 |
4424 |
卖出 |
| 09:37:21 |
13.18 |
5 |
4429 |
买入 |
| 09:37:24 |
13.18 |
1 |
4430 |
买入 |
| 09:37:27 |
13.18 |
14 |
4444 |
卖出 |
| 09:37:33 |
13.18 |
4 |
4448 |
卖出 |
| 09:37:36 |
13.19 |
1 |
4449 |
买入 |
| 09:37:39 |
13.19 |
4 |
4453 |
卖出 |
| 09:37:42 |
13.18 |
12 |
4465 |
卖出 |
| 09:37:45 |
13.19 |
8 |
4473 |
买入 |
| 09:37:48 |
13.2 |
1 |
4474 |
买入 |
| 09:37:57 |
13.19 |
1 |
4475 |
卖出 |
| 09:38:00 |
13.19 |
16 |
4491 |
卖出 |
| 09:38:03 |
13.18 |
121 |
4612 |
卖出 |
| 09:38:06 |
13.18 |
8 |
4620 |
卖出 |
| 09:38:09 |
13.18 |
1 |
4621 |
卖出 |
| 09:38:18 |
13.18 |
10 |
4631 |
卖出 |
| 09:38:21 |
13.18 |
4 |
4635 |
卖出 |
| 09:38:24 |
13.18 |
3 |
4638 |
卖出 |
| 09:38:27 |
13.18 |
8 |
4646 |
卖出 |
| 09:38:30 |
13.2 |
96 |
4742 |
买入 |
| 09:38:33 |
13.2 |
21 |
4763 |
买入 |
| 09:38:42 |
13.2 |
15 |
4778 |
买入 |
| 09:38:48 |
13.2 |
20 |
4798 |
买入 |
| 09:38:51 |
13.2 |
40 |
4838 |
买入 |
| 09:38:54 |
13.2 |
44 |
4882 |
买入 |
| 09:38:57 |
13.17 |
110 |
4992 |
卖出 |
| 09:39:00 |
13.21 |
10 |
5002 |
买入 |
| 09:39:03 |
13.2 |
5 |
5007 |
卖出 |
| 09:39:06 |
13.2 |
6 |
5013 |
买入 |
| 09:39:09 |
13.2 |
15 |
5028 |
卖出 |
| 09:39:12 |
13.2 |
41 |
5069 |
卖出 |
| 09:39:15 |
13.18 |
2 |
5071 |
卖出 |
| 09:39:18 |
13.18 |
5 |
5076 |
卖出 |
| 09:39:21 |
13.18 |
8 |
5084 |
卖出 |
| 09:39:24 |
13.18 |
42 |
5126 |
卖出 |
| 09:39:27 |
13.18 |
2 |
5128 |
卖出 |
| 09:39:33 |
13.18 |
11 |
5139 |
买入 |
| 09:39:36 |
13.18 |
2 |
5141 |
买入 |
| 09:39:42 |
13.18 |
5 |
5146 |
买入 |
| 09:39:45 |
13.17 |
37 |
5183 |
卖出 |
| 09:39:48 |
13.17 |
3 |
5186 |
卖出 |
| 09:39:54 |
13.17 |
5 |
5191 |
卖出 |
| 09:39:57 |
13.17 |
9 |
5200 |
卖出 |
| 09:40:06 |
13.16 |
3 |
5203 |
卖出 |
| 09:40:09 |
13.18 |
1 |
5204 |
买入 |
| 09:40:12 |
13.17 |
1 |
5205 |
卖出 |
| 09:40:33 |
13.16 |
22 |
5227 |
卖出 |
| 09:40:36 |
13.15 |
34 |
5261 |
卖出 |
| 09:40:39 |
13.16 |
4 |
5265 |
买入 |
| 09:40:42 |
13.18 |
23 |
5288 |
买入 |
| 09:40:45 |
13.16 |
13 |
5301 |
卖出 |
| 09:40:51 |
13.16 |
3 |
5304 |
卖出 |
| 09:40:54 |
13.16 |
2 |
5306 |
卖出 |
| 09:40:57 |
13.14 |
34 |
5340 |
卖出 |
| 09:41:00 |
13.14 |
1 |
5341 |
卖出 |
| 09:41:03 |
13.14 |
48 |
5389 |
卖出 |
| 09:41:06 |
13.13 |
1 |
5390 |
卖出 |
| 09:41:09 |
13.13 |
3 |
5393 |
卖出 |
| 09:41:12 |
13.14 |
2 |
5395 |
买入 |
| 09:41:15 |
13.13 |
1 |
5396 |
卖出 |
| 09:41:18 |
13.13 |
5 |
5401 |
卖出 |
| 09:41:21 |
13.12 |
33 |
5434 |
卖出 |
| 09:41:24 |
13.13 |
3 |
5437 |
买入 |
| 09:41:30 |
13.13 |
68 |
5505 |
买入 |
| 09:41:33 |
13.1 |
250 |
5755 |
卖出 |
| 09:41:36 |
13.1 |
50 |
5805 |
买入 |
| 09:41:39 |
13.1 |
100 |
5905 |
买入 |
| 09:41:45 |
13.1 |
1 |
5906 |
卖出 |
| 09:41:48 |
13.1 |
2 |
5908 |
卖出 |
| 09:41:57 |
13.12 |
2 |
5910 |
买入 |
| 09:42:03 |
13.12 |
1 |
5911 |
买入 |
| 09:42:09 |
13.11 |
300 |
6211 |
卖出 |
| 09:42:12 |
13.15 |
30 |
6241 |
买入 |
| 09:42:15 |
13.14 |
13 |
6254 |
卖出 |
| 09:42:18 |
13.12 |
2 |
6256 |
卖出 |
| 09:42:21 |
13.12 |
1 |
6257 |
卖出 |
| 09:42:27 |
13.12 |
2 |
6259 |
卖出 |
| 09:42:30 |
13.15 |
10 |
6269 |
买入 |
| 09:42:33 |
13.15 |
2 |
6271 |
卖出 |
| 09:42:48 |
13.15 |
1 |
6272 |
买入 |
| 09:42:51 |
13.12 |
12 |
6284 |
卖出 |
| 09:43:00 |
13.15 |
2 |
6286 |
买入 |
| 09:43:09 |
13.15 |
12 |
6298 |
买入 |
| 09:43:12 |
13.15 |
30 |
6328 |
买入 |
| 09:43:15 |
13.16 |
2 |
6330 |
买入 |
| 09:43:24 |
13.15 |
5 |
6335 |
卖出 |
| 09:43:36 |
13.14 |
1 |
6336 |
卖出 |
| 09:43:45 |
13.15 |
11 |
6347 |
买入 |
| 09:43:48 |
13.15 |
6 |
6353 |
卖出 |
| 09:44:12 |
13.15 |
2 |
6355 |
卖出 |
| 09:44:15 |
13.16 |
2 |
6357 |
买入 |
| 09:44:27 |
13.13 |
52 |
6409 |
卖出 |
| 09:44:30 |
13.14 |
30 |
6439 |
买入 |
| 09:44:33 |
13.14 |
120 |
6559 |
买入 |
| 09:44:54 |
13.16 |
6 |
6565 |
买入 |
| 09:45:00 |
13.16 |
27 |
6592 |
买入 |
| 09:45:03 |
13.16 |
11 |
6603 |
买入 |
| 09:45:15 |
13.16 |
18 |
6621 |
买入 |
| 09:45:30 |
13.15 |
46 |
6667 |
卖出 |
| 09:45:33 |
13.16 |
10 |
6677 |
买入 |
| 09:45:36 |
13.16 |
29 |
6706 |
买入 |
| 09:45:42 |
13.18 |
4 |
6710 |
买入 |
| 09:46:00 |
13.18 |
21 |
6731 |
买入 |
| 09:46:03 |
13.18 |
1 |
6732 |
买入 |
| 09:46:06 |
13.18 |
9 |
6741 |
买入 |
| 09:46:09 |
13.16 |
89 |
6830 |
卖出 |
| 09:46:12 |
13.18 |
39 |
6869 |
买入 |
| 09:46:15 |
13.18 |
4 |
6873 |
卖出 |
| 09:46:30 |
13.18 |
4 |
6877 |
买入 |
| 09:46:36 |
13.18 |
1 |
6878 |
买入 |
| 09:46:42 |
13.18 |
1 |
6879 |
买入 |
| 09:47:03 |
13.2 |
2 |
6881 |
买入 |
| 09:47:09 |
13.2 |
1 |
6882 |
买入 |
| 09:47:12 |
13.2 |
1 |
6883 |
买入 |
| 09:47:15 |
13.21 |
7 |
6890 |
买入 |
| 09:47:18 |
13.21 |
6 |
6896 |
买入 |
| 09:47:21 |
13.21 |
1 |
6897 |
买入 |
| 09:47:45 |
13.19 |
8 |
6905 |
卖出 |
| 09:47:48 |
13.19 |
7 |
6912 |
卖出 |
| 09:47:51 |
13.18 |
5 |
6917 |
卖出 |
| 09:47:54 |
13.19 |
8 |
6925 |
买入 |
| 09:48:03 |
13.19 |
5 |
6930 |
买入 |
| 09:48:09 |
13.18 |
3 |
6933 |
卖出 |
| 09:48:12 |
13.19 |
11 |
6944 |
买入 |
| 09:48:15 |
13.19 |
10 |
6954 |
卖出 |
| 09:48:18 |
13.18 |
31 |
6985 |
卖出 |
| 09:48:21 |
13.18 |
6 |
6991 |
卖出 |
| 09:48:27 |
13.19 |
6 |
6997 |
买入 |
| 09:48:33 |
13.19 |
5 |
7002 |
买入 |
| 09:48:39 |
13.19 |
4 |
7006 |
买入 |
| 09:48:42 |
13.18 |
14 |
7020 |
卖出 |
| 09:48:48 |
13.19 |
1 |
7021 |
买入 |
| 09:48:54 |
13.18 |
2 |
7023 |
卖出 |
| 09:49:00 |
13.18 |
36 |
7059 |
卖出 |
| 09:49:03 |
13.17 |
1 |
7060 |
卖出 |
| 09:49:15 |
13.18 |
10 |
7070 |
买入 |
| 09:49:21 |
13.18 |
2 |
7072 |
买入 |
| 09:49:24 |
13.18 |
23 |
7095 |
买入 |
| 09:49:27 |
13.18 |
46 |
7141 |
买入 |
| 09:49:30 |
13.18 |
30 |
7171 |
买入 |
| 09:49:33 |
13.19 |
9 |
7180 |
买入 |
| 09:49:36 |
13.19 |
17 |
7197 |
买入 |
| 09:49:48 |
13.19 |
21 |
7218 |
买入 |
| 09:49:51 |
13.19 |
22 |
7240 |
买入 |
| 09:50:03 |
13.2 |
4 |
7244 |
买入 |
| 09:50:06 |
13.21 |
20 |
7264 |
买入 |
| 09:50:09 |
13.21 |
2 |
7266 |
买入 |
| 09:50:12 |
13.23 |
9 |
7275 |
买入 |
| 09:50:18 |
13.2 |
19 |
7294 |
卖出 |
| 09:50:21 |
13.2 |
13 |
7307 |
买入 |
| 09:50:24 |
13.19 |
6 |
7313 |
卖出 |
| 09:50:27 |
13.2 |
22 |
7335 |
买入 |
| 09:50:30 |
13.19 |
20 |
7355 |
卖出 |
| 09:50:33 |
13.23 |
20 |
7375 |
买入 |
| 09:50:51 |
13.23 |
8 |
7383 |
买入 |
| 09:50:54 |
13.23 |
7 |
7390 |
卖出 |
| 09:50:57 |
13.22 |
2 |
7392 |
买入 |
| 09:51:00 |
13.22 |
1 |
7393 |
买入 |
| 09:51:12 |
13.2 |
20 |
7413 |
卖出 |
| 09:51:15 |
13.23 |
24 |
7437 |
买入 |
| 09:51:21 |
13.19 |
16 |
7453 |
卖出 |
| 09:51:27 |
13.22 |
4 |
7457 |
买入 |
| 09:51:30 |
13.2 |
5 |
7462 |
卖出 |
| 09:51:33 |
13.2 |
2 |
7464 |
买入 |