万里石[002785]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.02 |
26 |
26 |
集合竞价 |
| 09:16:39 |
20.02 |
140 |
140 |
集合竞价 |
| 09:16:57 |
20.02 |
205 |
205 |
集合竞价 |
| 09:18:36 |
20.02 |
140 |
140 |
集合竞价 |
| 09:18:54 |
20.02 |
26 |
26 |
集合竞价 |
| 09:19:21 |
20.02 |
26 |
26 |
集合竞价 |
| 09:21:21 |
20.02 |
26 |
26 |
集合竞价 |
| 09:22:24 |
20.02 |
31 |
31 |
集合竞价 |
| 09:22:51 |
20.02 |
41 |
41 |
集合竞价 |
| 09:23:00 |
20.02 |
66 |
66 |
集合竞价 |
| 09:23:45 |
20.02 |
66 |
66 |
集合竞价 |
| 09:24:03 |
20.02 |
106 |
106 |
集合竞价 |
| 09:24:12 |
20.02 |
157 |
157 |
集合竞价 |
| 09:24:21 |
20.02 |
241 |
241 |
集合竞价 |
| 09:24:30 |
20.02 |
241 |
241 |
集合竞价 |
| 09:24:39 |
20.02 |
241 |
241 |
集合竞价 |
| 09:24:57 |
20.02 |
313 |
313 |
集合竞价 |
| 09:25:00 |
20.02 |
552 |
865 |
买入 |
| 09:30:00 |
20.02 |
363 |
1228 |
买入 |
| 09:30:03 |
19.83 |
56 |
1284 |
卖出 |
| 09:30:06 |
19.82 |
181 |
1465 |
卖出 |
| 09:30:09 |
19.67 |
10 |
1475 |
卖出 |
| 09:30:12 |
19.75 |
30 |
1505 |
买入 |
| 09:30:15 |
19.68 |
43 |
1548 |
卖出 |
| 09:30:18 |
19.67 |
88 |
1636 |
卖出 |
| 09:30:21 |
19.68 |
19 |
1655 |
买入 |
| 09:30:24 |
19.68 |
82 |
1737 |
卖出 |
| 09:30:27 |
19.75 |
6 |
1743 |
买入 |
| 09:30:30 |
19.76 |
101 |
1844 |
买入 |
| 09:30:33 |
19.81 |
9 |
1853 |
买入 |
| 09:30:36 |
19.97 |
9 |
1862 |
买入 |
| 09:30:39 |
19.96 |
1 |
1863 |
买入 |
| 09:30:45 |
19.95 |
30 |
1893 |
买入 |
| 09:30:48 |
19.97 |
1 |
1894 |
卖出 |
| 09:30:51 |
20 |
3 |
1897 |
买入 |
| 09:30:54 |
20 |
16 |
1913 |
买入 |
| 09:30:57 |
19.97 |
22 |
1935 |
卖出 |
| 09:31:00 |
19.94 |
10 |
1945 |
卖出 |
| 09:31:03 |
19.9 |
26 |
1971 |
卖出 |
| 09:31:06 |
19.89 |
29 |
2000 |
卖出 |
| 09:31:09 |
19.83 |
19 |
2019 |
卖出 |
| 09:31:12 |
19.9 |
22 |
2041 |
买入 |
| 09:31:18 |
19.9 |
4 |
2045 |
买入 |
| 09:31:21 |
19.88 |
4 |
2049 |
卖出 |
| 09:31:24 |
19.88 |
10 |
2059 |
买入 |
| 09:31:27 |
19.88 |
30 |
2089 |
买入 |
| 09:31:30 |
19.83 |
78 |
2167 |
卖出 |
| 09:31:33 |
19.85 |
4 |
2171 |
买入 |
| 09:31:36 |
19.85 |
1 |
2172 |
买入 |
| 09:31:39 |
19.85 |
172 |
2344 |
买入 |
| 09:31:42 |
19.8 |
21 |
2365 |
卖出 |
| 09:31:45 |
19.81 |
1 |
2366 |
买入 |
| 09:31:48 |
19.8 |
10 |
2376 |
卖出 |
| 09:31:51 |
19.8 |
369 |
2745 |
买入 |
| 09:31:54 |
19.75 |
14 |
2759 |
卖出 |
| 09:31:57 |
19.7 |
91 |
2850 |
卖出 |
| 09:32:00 |
19.66 |
19 |
2869 |
卖出 |
| 09:32:03 |
19.71 |
10 |
2879 |
卖出 |
| 09:32:09 |
19.69 |
61 |
2940 |
卖出 |
| 09:32:15 |
19.71 |
13 |
2953 |
买入 |
| 09:32:18 |
19.76 |
19 |
2972 |
买入 |
| 09:32:21 |
19.76 |
5 |
2977 |
买入 |
| 09:32:24 |
19.73 |
13 |
2990 |
卖出 |
| 09:32:27 |
19.73 |
28 |
3018 |
卖出 |
| 09:32:33 |
19.75 |
58 |
3076 |
买入 |
| 09:32:36 |
19.75 |
18 |
3094 |
卖出 |
| 09:32:39 |
19.72 |
38 |
3132 |
卖出 |
| 09:32:42 |
19.72 |
34 |
3166 |
卖出 |
| 09:32:45 |
19.67 |
97 |
3263 |
卖出 |
| 09:32:51 |
19.67 |
6 |
3269 |
卖出 |
| 09:32:54 |
19.66 |
16 |
3285 |
卖出 |
| 09:32:57 |
19.66 |
9 |
3294 |
卖出 |
| 09:33:00 |
19.62 |
11 |
3305 |
卖出 |
| 09:33:03 |
19.62 |
7 |
3312 |
卖出 |
| 09:33:06 |
19.6 |
6 |
3318 |
卖出 |
| 09:33:09 |
19.6 |
36 |
3354 |
卖出 |
| 09:33:12 |
19.58 |
7 |
3361 |
卖出 |
| 09:33:18 |
19.58 |
130 |
3491 |
卖出 |
| 09:33:21 |
19.54 |
25 |
3516 |
卖出 |
| 09:33:24 |
19.54 |
2 |
3518 |
卖出 |
| 09:33:30 |
19.51 |
116 |
3634 |
买入 |
| 09:33:33 |
19.51 |
8 |
3642 |
买入 |
| 09:33:36 |
19.5 |
59 |
3701 |
卖出 |
| 09:33:39 |
19.5 |
194 |
3895 |
买入 |
| 09:33:42 |
19.5 |
136 |
4031 |
买入 |
| 09:33:45 |
19.5 |
4 |
4035 |
卖出 |
| 09:33:48 |
19.5 |
12 |
4047 |
卖出 |
| 09:33:51 |
19.5 |
37 |
4084 |
卖出 |
| 09:33:54 |
19.51 |
36 |
4120 |
买入 |
| 09:33:57 |
19.5 |
245 |
4365 |
卖出 |
| 09:34:00 |
19.5 |
57 |
4422 |
买入 |
| 09:34:03 |
19.48 |
135 |
4557 |
卖出 |
| 09:34:06 |
19.53 |
1 |
4558 |
买入 |
| 09:34:09 |
19.5 |
105 |
4663 |
卖出 |
| 09:34:12 |
19.53 |
46 |
4709 |
买入 |
| 09:34:18 |
19.45 |
75 |
4784 |
卖出 |
| 09:34:21 |
19.45 |
73 |
4857 |
卖出 |
| 09:34:24 |
19.47 |
3 |
4860 |
卖出 |
| 09:34:27 |
19.44 |
27 |
4887 |
卖出 |
| 09:34:30 |
19.41 |
27 |
4914 |
卖出 |
| 09:34:33 |
19.42 |
10 |
4924 |
买入 |
| 09:34:36 |
19.39 |
51 |
4975 |
卖出 |
| 09:34:39 |
19.32 |
2 |
4977 |
卖出 |
| 09:34:45 |
19.36 |
18 |
4995 |
买入 |
| 09:34:54 |
19.34 |
37 |
5032 |
卖出 |
| 09:34:57 |
19.36 |
29 |
5061 |
买入 |
| 09:35:00 |
19.36 |
5 |
5066 |
买入 |
| 09:35:03 |
19.37 |
29 |
5095 |
买入 |
| 09:35:06 |
19.38 |
29 |
5124 |
买入 |
| 09:35:09 |
19.46 |
4 |
5128 |
买入 |
| 09:35:18 |
19.39 |
18 |
5146 |
卖出 |
| 09:35:21 |
19.4 |
27 |
5173 |
买入 |
| 09:35:24 |
19.41 |
5 |
5178 |
买入 |
| 09:35:27 |
19.42 |
4 |
5182 |
买入 |
| 09:35:30 |
19.43 |
113 |
5295 |
买入 |
| 09:35:33 |
19.42 |
40 |
5335 |
卖出 |
| 09:35:36 |
19.42 |
11 |
5346 |
买入 |
| 09:35:39 |
19.42 |
22 |
5368 |
买入 |
| 09:35:42 |
19.42 |
13 |
5381 |
买入 |
| 09:35:45 |
19.42 |
14 |
5395 |
买入 |
| 09:35:48 |
19.44 |
7 |
5402 |
买入 |
| 09:35:54 |
19.43 |
22 |
5424 |
卖出 |
| 09:35:57 |
19.46 |
21 |
5445 |
买入 |
| 09:36:12 |
19.42 |
305 |
5750 |
卖出 |
| 09:36:15 |
19.42 |
11 |
5761 |
买入 |
| 09:36:21 |
19.45 |
28 |
5789 |
买入 |
| 09:36:27 |
19.47 |
1 |
5790 |
买入 |
| 09:36:36 |
19.5 |
16 |
5806 |
买入 |
| 09:36:39 |
19.5 |
17 |
5823 |
买入 |
| 09:36:42 |
19.48 |
7 |
5830 |
卖出 |
| 09:36:45 |
19.48 |
27 |
5857 |
卖出 |
| 09:36:48 |
19.48 |
1 |
5858 |
买入 |
| 09:36:51 |
19.46 |
20 |
5878 |
卖出 |
| 09:36:54 |
19.46 |
4 |
5882 |
卖出 |
| 09:36:57 |
19.42 |
26 |
5908 |
卖出 |
| 09:37:00 |
19.4 |
3 |
5911 |
卖出 |
| 09:37:03 |
19.42 |
2 |
5913 |
买入 |
| 09:37:06 |
19.42 |
6 |
5919 |
卖出 |
| 09:37:09 |
19.37 |
30 |
5949 |
卖出 |
| 09:37:18 |
19.41 |
7 |
5956 |
买入 |
| 09:37:21 |
19.41 |
3 |
5959 |
买入 |
| 09:37:24 |
19.45 |
3 |
5962 |
买入 |
| 09:37:48 |
19.43 |
8 |
5970 |
卖出 |
| 09:37:51 |
19.43 |
7 |
5977 |
卖出 |
| 09:37:54 |
19.42 |
9 |
5986 |
卖出 |
| 09:37:57 |
19.4 |
23 |
6009 |
卖出 |
| 09:38:00 |
19.4 |
32 |
6041 |
买入 |
| 09:38:06 |
19.45 |
38 |
6079 |
买入 |
| 09:38:09 |
19.43 |
2 |
6081 |
卖出 |
| 09:38:12 |
19.43 |
2 |
6083 |
买入 |
| 09:38:15 |
19.43 |
11 |
6094 |
买入 |
| 09:38:18 |
19.5 |
9 |
6103 |
买入 |
| 09:38:21 |
19.43 |
20 |
6123 |
卖出 |
| 09:38:27 |
19.43 |
55 |
6178 |
卖出 |
| 09:38:30 |
19.41 |
39 |
6217 |
卖出 |
| 09:38:33 |
19.42 |
6 |
6223 |
买入 |
| 09:38:36 |
19.41 |
7 |
6230 |
卖出 |
| 09:38:39 |
19.4 |
3 |
6233 |
卖出 |
| 09:38:42 |
19.41 |
6 |
6239 |
买入 |
| 09:38:45 |
19.41 |
50 |
6289 |
卖出 |
| 09:38:48 |
19.37 |
18 |
6307 |
卖出 |
| 09:38:51 |
19.36 |
2 |
6309 |
卖出 |
| 09:38:54 |
19.35 |
33 |
6342 |
卖出 |
| 09:38:57 |
19.35 |
4 |
6346 |
卖出 |
| 09:39:00 |
19.36 |
67 |
6413 |
买入 |
| 09:39:03 |
19.32 |
12 |
6425 |
卖出 |
| 09:39:06 |
19.34 |
3 |
6428 |
买入 |
| 09:39:09 |
19.34 |
2 |
6430 |
买入 |
| 09:39:15 |
19.33 |
9 |
6439 |
卖出 |
| 09:39:18 |
19.32 |
6 |
6445 |
卖出 |
| 09:39:21 |
19.31 |
9 |
6454 |
卖出 |
| 09:39:24 |
19.3 |
13 |
6467 |
卖出 |
| 09:39:27 |
19.32 |
2 |
6469 |
买入 |
| 09:39:30 |
19.32 |
4 |
6473 |
卖出 |
| 09:39:33 |
19.33 |
1 |
6474 |
买入 |
| 09:39:39 |
19.32 |
56 |
6530 |
卖出 |
| 09:39:42 |
19.33 |
11 |
6541 |
买入 |
| 09:39:45 |
19.4 |
3 |
6544 |
买入 |
| 09:39:48 |
19.41 |
7 |
6551 |
买入 |
| 09:39:54 |
19.41 |
3 |
6554 |
买入 |
| 09:39:57 |
19.41 |
4 |
6558 |
买入 |
| 09:40:00 |
19.41 |
24 |
6582 |
买入 |
| 09:40:03 |
19.41 |
4 |
6586 |
买入 |
| 09:40:06 |
19.41 |
6 |
6592 |
买入 |
| 09:40:09 |
19.41 |
1 |
6593 |
买入 |
| 09:40:12 |
19.41 |
13 |
6606 |
买入 |
| 09:40:15 |
19.41 |
29 |
6635 |
买入 |
| 09:40:18 |
19.44 |
12 |
6647 |
买入 |
| 09:40:21 |
19.43 |
4 |
6651 |
卖出 |
| 09:40:24 |
19.43 |
50 |
6701 |
买入 |
| 09:40:27 |
19.45 |
13 |
6714 |
买入 |
| 09:40:30 |
19.49 |
1 |
6715 |
买入 |
| 09:40:33 |
19.49 |
2 |
6717 |
买入 |
| 09:40:36 |
19.49 |
25 |
6742 |
买入 |
| 09:40:39 |
19.5 |
4 |
6746 |
买入 |
| 09:40:42 |
19.5 |
7 |
6753 |
买入 |
| 09:40:45 |
19.5 |
2 |
6755 |
买入 |
| 09:40:48 |
19.5 |
36 |
6791 |
买入 |
| 09:40:51 |
19.46 |
87 |
6878 |
卖出 |
| 09:40:54 |
19.46 |
6 |
6884 |
卖出 |
| 09:40:57 |
19.48 |
13 |
6897 |
买入 |
| 09:41:00 |
19.48 |
1 |
6898 |
买入 |
| 09:41:03 |
19.49 |
55 |
6953 |
买入 |
| 09:41:06 |
19.49 |
1 |
6954 |
买入 |
| 09:41:09 |
19.49 |
1 |
6955 |
买入 |
| 09:41:12 |
19.45 |
10 |
6965 |
卖出 |
| 09:41:15 |
19.47 |
22 |
6987 |
买入 |
| 09:41:21 |
19.47 |
5 |
6992 |
买入 |
| 09:41:27 |
19.47 |
2 |
6994 |
买入 |
| 09:41:33 |
19.43 |
30 |
7024 |
卖出 |
| 09:41:36 |
19.42 |
23 |
7047 |
卖出 |
| 09:41:42 |
19.44 |
7 |
7054 |
买入 |
| 09:41:45 |
19.41 |
12 |
7066 |
卖出 |
| 09:41:48 |
19.4 |
32 |
7098 |
卖出 |
| 09:41:51 |
19.41 |
22 |
7120 |
买入 |
| 09:41:54 |
19.41 |
1 |
7121 |
买入 |
| 09:41:57 |
19.37 |
96 |
7217 |
卖出 |
| 09:42:00 |
19.44 |
1 |
7218 |
买入 |
| 09:42:03 |
19.41 |
3 |
7221 |
卖出 |
| 09:42:06 |
19.42 |
2 |
7223 |
买入 |
| 09:42:12 |
19.39 |
6 |
7229 |
卖出 |
| 09:42:15 |
19.41 |
4 |
7233 |
买入 |
| 09:42:18 |
19.39 |
4 |
7237 |
卖出 |
| 09:42:24 |
19.39 |
12 |
7249 |
卖出 |
| 09:42:30 |
19.39 |
1 |
7250 |
卖出 |
| 09:42:39 |
19.39 |
4 |
7254 |
卖出 |
| 09:42:45 |
19.39 |
5 |
7259 |
卖出 |
| 09:42:54 |
19.41 |
2 |
7261 |
买入 |
| 09:42:57 |
19.4 |
1 |
7262 |
卖出 |
| 09:43:12 |
19.41 |
15 |
7277 |
买入 |
| 09:43:15 |
19.41 |
22 |
7299 |
买入 |
| 09:43:18 |
19.41 |
35 |
7334 |
卖出 |
| 09:43:21 |
19.41 |
5 |
7339 |
卖出 |
| 09:43:24 |
19.41 |
7 |
7346 |
卖出 |
| 09:43:27 |
19.4 |
36 |
7382 |
卖出 |
| 09:43:30 |
19.39 |
25 |
7407 |
卖出 |
| 09:43:33 |
19.39 |
11 |
7418 |
卖出 |
| 09:43:36 |
19.41 |
12 |
7430 |
买入 |
| 09:43:39 |
19.4 |
56 |
7486 |
卖出 |
| 09:43:42 |
19.41 |
25 |
7511 |
买入 |
| 09:43:45 |
19.43 |
15 |
7526 |
买入 |
| 09:43:51 |
19.41 |
3 |
7529 |
卖出 |
| 09:43:54 |
19.4 |
5 |
7534 |
卖出 |
| 09:43:57 |
19.4 |
1 |
7535 |
卖出 |
| 09:44:00 |
19.4 |
1 |
7536 |
卖出 |
| 09:44:06 |
19.4 |
90 |
7626 |
卖出 |
| 09:44:09 |
19.45 |
81 |
7707 |
买入 |
| 09:44:12 |
19.4 |
18 |
7725 |
卖出 |
| 09:44:21 |
19.45 |
4 |
7729 |
买入 |
| 09:44:33 |
19.43 |
5 |
7734 |
卖出 |
| 09:44:36 |
19.44 |
22 |
7756 |
买入 |
| 09:44:39 |
19.45 |
8 |
7764 |
买入 |
| 09:44:42 |
19.43 |
52 |
7816 |
卖出 |
| 09:44:45 |
19.42 |
45 |
7861 |
卖出 |
| 09:44:48 |
19.45 |
57 |
7918 |
买入 |
| 09:44:54 |
19.42 |
52 |
7970 |
卖出 |
| 09:45:03 |
19.41 |
94 |
8064 |
卖出 |
| 09:45:06 |
19.4 |
74 |
8138 |
卖出 |
| 09:45:09 |
19.4 |
15 |
8153 |
卖出 |
| 09:45:12 |
19.4 |
17 |
8170 |
卖出 |
| 09:45:18 |
19.39 |
11 |
8181 |
卖出 |
| 09:45:21 |
19.39 |
4 |
8185 |
卖出 |
| 09:45:30 |
19.39 |
2 |
8187 |
卖出 |
| 09:45:33 |
19.39 |
1 |
8188 |
卖出 |
| 09:45:39 |
19.39 |
1 |
8189 |
卖出 |
| 09:45:45 |
19.38 |
12 |
8201 |
卖出 |
| 09:45:48 |
19.37 |
39 |
8240 |
卖出 |
| 09:45:51 |
19.37 |
1 |
8241 |
买入 |
| 09:45:57 |
19.35 |
19 |
8260 |
卖出 |
| 09:46:00 |
19.35 |
31 |
8291 |
买入 |
| 09:46:03 |
19.35 |
5 |
8296 |
买入 |
| 09:46:06 |
19.37 |
7 |
8303 |
买入 |
| 09:46:09 |
19.38 |
23 |
8326 |
买入 |
| 09:46:15 |
19.35 |
2 |
8328 |
卖出 |
| 09:46:18 |
19.4 |
6 |
8334 |
买入 |
| 09:46:21 |
19.4 |
12 |
8346 |
买入 |
| 09:46:27 |
19.46 |
1 |
8347 |
买入 |
| 09:46:30 |
19.46 |
1 |
8348 |
买入 |
| 09:46:42 |
19.47 |
1 |
8349 |
买入 |
| 09:46:48 |
19.48 |
3 |
8352 |
买入 |
| 09:46:51 |
19.48 |
2 |
8354 |
买入 |
| 09:46:54 |
19.48 |
7 |
8361 |
买入 |
| 09:46:57 |
19.48 |
4 |
8365 |
买入 |
| 09:47:00 |
19.48 |
25 |
8390 |
卖出 |
| 09:47:03 |
19.48 |
1 |
8391 |
卖出 |
| 09:47:18 |
19.45 |
3 |
8394 |
卖出 |
| 09:47:21 |
19.45 |
1 |
8395 |
卖出 |
| 09:47:27 |
19.45 |
2 |
8397 |
卖出 |
| 09:47:36 |
19.45 |
2 |
8399 |
卖出 |
| 09:47:39 |
19.45 |
1 |
8400 |
卖出 |
| 09:47:42 |
19.45 |
8 |
8408 |
卖出 |
| 09:47:45 |
19.46 |
1 |
8409 |
买入 |
| 09:47:48 |
19.45 |
13 |
8422 |
卖出 |
| 09:47:51 |
19.46 |
3 |
8425 |
买入 |
| 09:47:54 |
19.45 |
8 |
8433 |
卖出 |
| 09:47:57 |
19.44 |
15 |
8448 |
卖出 |
| 09:48:00 |
19.45 |
18 |
8466 |
买入 |
| 09:48:03 |
19.44 |
4 |
8470 |
卖出 |
| 09:48:06 |
19.44 |
12 |
8482 |
卖出 |
| 09:48:09 |
19.42 |
133 |
8615 |
卖出 |