万集科技[300552]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
25.85 |
4 |
4 |
集合竞价 |
| 09:15:12 |
25.85 |
21 |
21 |
集合竞价 |
| 09:18:48 |
25.85 |
21 |
21 |
集合竞价 |
| 09:19:06 |
25.85 |
21 |
21 |
集合竞价 |
| 09:20:12 |
25.85 |
21 |
21 |
集合竞价 |
| 09:20:48 |
25.85 |
21 |
21 |
集合竞价 |
| 09:22:54 |
25.85 |
25 |
25 |
集合竞价 |
| 09:23:21 |
25.85 |
25 |
25 |
集合竞价 |
| 09:23:39 |
25.85 |
25 |
25 |
集合竞价 |
| 09:24:24 |
25.85 |
25 |
25 |
集合竞价 |
| 09:24:42 |
25.8 |
27 |
27 |
集合竞价 |
| 09:25:00 |
25.8 |
32 |
32 |
集合竞价 |
| 09:25:03 |
25.8 |
32 |
64 |
买入 |
| 09:30:03 |
25.52 |
3 |
67 |
卖出 |
| 09:30:06 |
25.52 |
25 |
92 |
卖出 |
| 09:30:09 |
25.53 |
18 |
110 |
买入 |
| 09:30:12 |
25.53 |
14 |
124 |
买入 |
| 09:30:15 |
25.53 |
5 |
129 |
卖出 |
| 09:30:18 |
25.57 |
2 |
131 |
买入 |
| 09:30:21 |
25.54 |
4 |
135 |
卖出 |
| 09:30:24 |
25.58 |
107 |
242 |
买入 |
| 09:30:27 |
25.59 |
31 |
273 |
买入 |
| 09:30:30 |
25.61 |
8 |
281 |
买入 |
| 09:30:33 |
25.64 |
19 |
300 |
卖出 |
| 09:30:36 |
25.62 |
20 |
320 |
卖出 |
| 09:30:39 |
25.6 |
11 |
331 |
卖出 |
| 09:30:42 |
25.57 |
7 |
338 |
卖出 |
| 09:30:45 |
25.58 |
5 |
343 |
买入 |
| 09:30:48 |
25.58 |
26 |
369 |
买入 |
| 09:30:51 |
25.58 |
4 |
373 |
卖出 |
| 09:30:54 |
25.59 |
7 |
380 |
买入 |
| 09:30:57 |
25.58 |
5 |
385 |
卖出 |
| 09:31:00 |
25.58 |
21 |
406 |
卖出 |
| 09:31:03 |
25.58 |
15 |
421 |
买入 |
| 09:31:06 |
25.58 |
14 |
435 |
买入 |
| 09:31:09 |
25.58 |
27 |
462 |
买入 |
| 09:31:12 |
25.58 |
25 |
487 |
买入 |
| 09:31:15 |
25.62 |
43 |
530 |
买入 |
| 09:31:18 |
25.59 |
3 |
533 |
卖出 |
| 09:31:27 |
25.69 |
26 |
559 |
买入 |
| 09:31:30 |
25.7 |
8 |
567 |
买入 |
| 09:31:33 |
25.72 |
134 |
701 |
买入 |
| 09:31:36 |
25.7 |
67 |
768 |
卖出 |
| 09:31:39 |
25.7 |
12 |
780 |
买入 |
| 09:31:45 |
25.69 |
4 |
784 |
卖出 |
| 09:31:48 |
25.7 |
3 |
787 |
买入 |
| 09:31:51 |
25.71 |
3 |
790 |
买入 |
| 09:31:54 |
25.71 |
6 |
796 |
卖出 |
| 09:31:57 |
25.7 |
40 |
836 |
卖出 |
| 09:32:00 |
25.66 |
53 |
889 |
卖出 |
| 09:32:03 |
25.6 |
13 |
902 |
卖出 |
| 09:32:06 |
25.59 |
26 |
928 |
卖出 |
| 09:32:09 |
25.59 |
6 |
934 |
买入 |
| 09:32:15 |
25.54 |
6 |
940 |
卖出 |
| 09:32:18 |
25.54 |
20 |
960 |
买入 |
| 09:32:21 |
25.53 |
35 |
995 |
卖出 |
| 09:32:24 |
25.56 |
3 |
998 |
卖出 |
| 09:32:27 |
25.57 |
1 |
999 |
买入 |
| 09:32:33 |
25.55 |
5 |
1004 |
卖出 |
| 09:32:36 |
25.55 |
1 |
1005 |
卖出 |
| 09:32:45 |
25.53 |
16 |
1021 |
卖出 |
| 09:32:48 |
25.55 |
3 |
1024 |
买入 |
| 09:32:54 |
25.56 |
6 |
1030 |
买入 |
| 09:32:57 |
25.53 |
41 |
1071 |
卖出 |
| 09:33:00 |
25.54 |
1 |
1072 |
卖出 |
| 09:33:03 |
25.58 |
56 |
1128 |
买入 |
| 09:33:06 |
25.6 |
2 |
1130 |
买入 |
| 09:33:09 |
25.58 |
2 |
1132 |
卖出 |
| 09:33:12 |
25.62 |
1 |
1133 |
买入 |
| 09:33:15 |
25.6 |
284 |
1417 |
买入 |
| 09:33:18 |
25.6 |
269 |
1686 |
卖出 |
| 09:33:24 |
25.67 |
4 |
1690 |
买入 |
| 09:33:27 |
25.68 |
3 |
1693 |
买入 |
| 09:33:30 |
25.68 |
1 |
1694 |
买入 |
| 09:33:33 |
25.69 |
2 |
1696 |
买入 |
| 09:33:36 |
25.69 |
6 |
1702 |
卖出 |
| 09:33:39 |
25.69 |
8 |
1710 |
卖出 |
| 09:33:42 |
25.68 |
4 |
1714 |
卖出 |
| 09:33:45 |
25.69 |
6 |
1720 |
买入 |
| 09:33:51 |
25.64 |
8 |
1728 |
卖出 |
| 09:33:54 |
25.64 |
7 |
1735 |
卖出 |
| 09:34:09 |
25.64 |
7 |
1742 |
买入 |
| 09:34:12 |
25.63 |
5 |
1747 |
卖出 |
| 09:34:15 |
25.64 |
2 |
1749 |
买入 |
| 09:34:18 |
25.64 |
3 |
1752 |
买入 |
| 09:34:21 |
25.62 |
11 |
1763 |
卖出 |
| 09:34:24 |
25.62 |
5 |
1768 |
买入 |
| 09:34:27 |
25.62 |
2 |
1770 |
买入 |
| 09:34:30 |
25.62 |
1 |
1771 |
买入 |
| 09:34:33 |
25.6 |
40 |
1811 |
卖出 |
| 09:34:36 |
25.56 |
2 |
1813 |
卖出 |
| 09:34:39 |
25.58 |
3 |
1816 |
买入 |
| 09:34:42 |
25.57 |
2 |
1818 |
买入 |
| 09:34:45 |
25.57 |
1 |
1819 |
买入 |
| 09:34:48 |
25.57 |
14 |
1833 |
卖出 |
| 09:34:51 |
25.57 |
1 |
1834 |
买入 |
| 09:34:57 |
25.53 |
19 |
1853 |
卖出 |
| 09:35:03 |
25.48 |
220 |
2073 |
卖出 |
| 09:35:06 |
25.41 |
16 |
2089 |
卖出 |
| 09:35:09 |
25.44 |
34 |
2123 |
买入 |
| 09:35:12 |
25.46 |
40 |
2163 |
买入 |
| 09:35:15 |
25.5 |
4 |
2167 |
买入 |
| 09:35:18 |
25.45 |
3 |
2170 |
卖出 |
| 09:35:21 |
25.45 |
5 |
2175 |
买入 |
| 09:35:24 |
25.44 |
6 |
2181 |
卖出 |
| 09:35:27 |
25.44 |
3 |
2184 |
卖出 |
| 09:35:30 |
25.46 |
4 |
2188 |
买入 |
| 09:35:33 |
25.45 |
15 |
2203 |
卖出 |
| 09:35:36 |
25.47 |
98 |
2301 |
买入 |
| 09:35:39 |
25.47 |
7 |
2308 |
卖出 |
| 09:35:42 |
25.47 |
7 |
2315 |
卖出 |
| 09:35:45 |
25.5 |
1 |
2316 |
买入 |
| 09:35:51 |
25.48 |
5 |
2321 |
卖出 |
| 09:35:54 |
25.5 |
3 |
2324 |
买入 |
| 09:36:00 |
25.5 |
1 |
2325 |
卖出 |
| 09:36:06 |
25.51 |
1 |
2326 |
买入 |
| 09:36:09 |
25.53 |
1 |
2327 |
买入 |
| 09:36:12 |
25.53 |
4 |
2331 |
买入 |
| 09:36:15 |
25.53 |
5 |
2336 |
买入 |
| 09:36:18 |
25.53 |
10 |
2346 |
买入 |
| 09:36:21 |
25.57 |
76 |
2422 |
买入 |
| 09:36:24 |
25.57 |
3 |
2425 |
卖出 |
| 09:36:27 |
25.57 |
23 |
2448 |
买入 |
| 09:36:30 |
25.54 |
1 |
2449 |
买入 |
| 09:36:39 |
25.51 |
25 |
2474 |
卖出 |
| 09:36:42 |
25.5 |
60 |
2534 |
卖出 |
| 09:36:45 |
25.5 |
18 |
2552 |
卖出 |
| 09:36:48 |
25.55 |
2 |
2554 |
买入 |
| 09:36:54 |
25.56 |
8 |
2562 |
买入 |
| 09:36:57 |
25.54 |
9 |
2571 |
卖出 |
| 09:37:09 |
25.48 |
28 |
2599 |
卖出 |
| 09:37:12 |
25.51 |
2 |
2601 |
买入 |
| 09:37:15 |
25.53 |
3 |
2604 |
买入 |
| 09:37:18 |
25.53 |
12 |
2616 |
卖出 |
| 09:37:21 |
25.55 |
19 |
2635 |
买入 |
| 09:37:27 |
25.56 |
5 |
2640 |
卖出 |
| 09:37:30 |
25.56 |
1 |
2641 |
买入 |
| 09:37:33 |
25.56 |
2 |
2643 |
卖出 |
| 09:37:39 |
25.56 |
2 |
2645 |
买入 |
| 09:37:42 |
25.56 |
5 |
2650 |
买入 |
| 09:37:45 |
25.56 |
6 |
2656 |
买入 |
| 09:37:57 |
25.51 |
8 |
2664 |
卖出 |
| 09:38:00 |
25.52 |
1 |
2665 |
卖出 |
| 09:38:03 |
25.52 |
6 |
2671 |
卖出 |
| 09:38:06 |
25.56 |
23 |
2694 |
买入 |
| 09:38:09 |
25.51 |
38 |
2732 |
卖出 |
| 09:38:12 |
25.5 |
16 |
2748 |
卖出 |
| 09:38:15 |
25.52 |
54 |
2802 |
买入 |
| 09:38:18 |
25.5 |
95 |
2897 |
卖出 |
| 09:38:27 |
25.47 |
53 |
2950 |
卖出 |
| 09:38:33 |
25.46 |
8 |
2958 |
卖出 |
| 09:38:36 |
25.45 |
50 |
3008 |
卖出 |
| 09:38:39 |
25.47 |
16 |
3024 |
买入 |
| 09:38:42 |
25.43 |
11 |
3035 |
卖出 |
| 09:38:45 |
25.4 |
119 |
3154 |
卖出 |
| 09:38:48 |
25.4 |
38 |
3192 |
卖出 |
| 09:38:51 |
25.36 |
57 |
3249 |
卖出 |
| 09:38:54 |
25.39 |
11 |
3260 |
买入 |
| 09:38:57 |
25.35 |
28 |
3288 |
卖出 |
| 09:39:00 |
25.4 |
14 |
3302 |
买入 |
| 09:39:03 |
25.35 |
16 |
3318 |
卖出 |
| 09:39:06 |
25.35 |
8 |
3326 |
买入 |
| 09:39:09 |
25.39 |
13 |
3339 |
买入 |
| 09:39:12 |
25.37 |
11 |
3350 |
卖出 |
| 09:39:15 |
25.39 |
11 |
3361 |
买入 |
| 09:39:18 |
25.43 |
9 |
3370 |
买入 |
| 09:39:21 |
25.4 |
12 |
3382 |
卖出 |
| 09:39:27 |
25.4 |
1 |
3383 |
卖出 |
| 09:39:36 |
25.41 |
26 |
3409 |
卖出 |
| 09:39:39 |
25.42 |
8 |
3417 |
买入 |
| 09:39:42 |
25.46 |
1 |
3418 |
买入 |
| 09:39:45 |
25.47 |
4 |
3422 |
买入 |
| 09:39:48 |
25.5 |
18 |
3440 |
买入 |
| 09:39:54 |
25.5 |
19 |
3459 |
买入 |
| 09:39:57 |
25.5 |
1 |
3460 |
卖出 |
| 09:40:00 |
25.5 |
1 |
3461 |
卖出 |
| 09:40:06 |
25.54 |
7 |
3468 |
买入 |
| 09:40:15 |
25.54 |
1 |
3469 |
买入 |
| 09:40:18 |
25.54 |
1 |
3470 |
卖出 |
| 09:40:21 |
25.54 |
1 |
3471 |
买入 |
| 09:40:27 |
25.54 |
5 |
3476 |
买入 |
| 09:40:30 |
25.51 |
2 |
3478 |
卖出 |
| 09:40:33 |
25.51 |
3 |
3481 |
卖出 |
| 09:40:39 |
25.51 |
54 |
3535 |
卖出 |
| 09:40:42 |
25.51 |
1 |
3536 |
卖出 |
| 09:40:45 |
25.51 |
20 |
3556 |
卖出 |
| 09:40:51 |
25.39 |
56 |
3612 |
卖出 |
| 09:41:00 |
25.57 |
9 |
3621 |
买入 |
| 09:41:09 |
25.48 |
1 |
3622 |
卖出 |
| 09:41:12 |
25.56 |
2 |
3624 |
买入 |
| 09:41:24 |
25.54 |
1 |
3625 |
买入 |
| 09:41:39 |
25.51 |
3 |
3628 |
卖出 |
| 09:41:42 |
25.56 |
1 |
3629 |
买入 |
| 09:41:48 |
25.51 |
36 |
3665 |
卖出 |
| 09:41:51 |
25.47 |
2 |
3667 |
卖出 |
| 09:41:54 |
25.47 |
1 |
3668 |
卖出 |
| 09:41:57 |
25.47 |
1 |
3669 |
卖出 |
| 09:42:00 |
25.5 |
9 |
3678 |
买入 |
| 09:42:06 |
25.5 |
43 |
3721 |
卖出 |
| 09:42:15 |
25.46 |
17 |
3738 |
卖出 |
| 09:42:18 |
25.46 |
2 |
3740 |
卖出 |
| 09:42:21 |
25.45 |
16 |
3756 |
卖出 |
| 09:42:27 |
25.45 |
2 |
3758 |
买入 |
| 09:42:39 |
25.45 |
3 |
3761 |
卖出 |
| 09:42:42 |
25.45 |
2 |
3763 |
卖出 |
| 09:42:45 |
25.41 |
52 |
3815 |
卖出 |
| 09:42:48 |
25.43 |
1 |
3816 |
买入 |
| 09:43:12 |
25.46 |
1 |
3817 |
买入 |
| 09:43:15 |
25.47 |
2 |
3819 |
买入 |
| 09:43:18 |
25.47 |
67 |
3886 |
卖出 |
| 09:43:21 |
25.47 |
2 |
3888 |
卖出 |
| 09:43:24 |
25.47 |
7 |
3895 |
买入 |
| 09:43:33 |
25.45 |
1 |
3896 |
卖出 |
| 09:43:36 |
25.47 |
2 |
3898 |
买入 |
| 09:43:45 |
25.52 |
1 |
3899 |
买入 |
| 09:43:48 |
25.47 |
7 |
3906 |
卖出 |
| 09:43:51 |
25.47 |
4 |
3910 |
卖出 |
| 09:43:54 |
25.47 |
5 |
3915 |
买入 |
| 09:43:57 |
25.47 |
13 |
3928 |
买入 |
| 09:44:06 |
25.5 |
12 |
3940 |
买入 |
| 09:44:09 |
25.57 |
46 |
3986 |
买入 |
| 09:44:12 |
25.57 |
25 |
4011 |
买入 |
| 09:44:15 |
25.6 |
3 |
4014 |
买入 |
| 09:44:18 |
25.56 |
15 |
4029 |
卖出 |
| 09:44:21 |
25.56 |
1 |
4030 |
买入 |
| 09:44:24 |
25.56 |
5 |
4035 |
买入 |
| 09:44:27 |
25.56 |
1 |
4036 |
买入 |
| 09:44:39 |
25.56 |
15 |
4051 |
买入 |
| 09:44:42 |
25.56 |
1 |
4052 |
买入 |
| 09:44:45 |
25.56 |
2 |
4054 |
买入 |
| 09:44:48 |
25.56 |
17 |
4071 |
买入 |
| 09:44:54 |
25.57 |
34 |
4105 |
买入 |
| 09:44:57 |
25.57 |
12 |
4117 |
买入 |
| 09:45:00 |
25.6 |
1 |
4118 |
买入 |
| 09:45:03 |
25.64 |
31 |
4149 |
买入 |
| 09:45:06 |
25.62 |
7 |
4156 |
卖出 |
| 09:45:09 |
25.63 |
4 |
4160 |
买入 |
| 09:45:12 |
25.63 |
11 |
4171 |
买入 |
| 09:45:15 |
25.64 |
1 |
4172 |
买入 |
| 09:45:24 |
25.62 |
2 |
4174 |
卖出 |
| 09:45:27 |
25.62 |
1 |
4175 |
买入 |
| 09:45:30 |
25.6 |
2 |
4177 |
卖出 |
| 09:45:36 |
25.6 |
1 |
4178 |
买入 |
| 09:45:42 |
25.58 |
19 |
4197 |
卖出 |
| 09:45:51 |
25.54 |
29 |
4226 |
卖出 |
| 09:45:54 |
25.6 |
10 |
4236 |
买入 |
| 09:46:03 |
25.54 |
3 |
4239 |
卖出 |
| 09:46:06 |
25.54 |
50 |
4289 |
买入 |
| 09:46:18 |
25.61 |
7 |
4296 |
买入 |
| 09:46:33 |
25.6 |
2 |
4298 |
买入 |
| 09:46:36 |
25.61 |
1 |
4299 |
买入 |
| 09:46:39 |
25.61 |
1 |
4300 |
买入 |
| 09:46:42 |
25.61 |
2 |
4302 |
买入 |
| 09:46:45 |
25.61 |
7 |
4309 |
买入 |
| 09:46:48 |
25.61 |
20 |
4329 |
买入 |
| 09:46:51 |
25.63 |
3 |
4332 |
买入 |
| 09:46:54 |
25.61 |
4 |
4336 |
卖出 |
| 09:46:57 |
25.61 |
7 |
4343 |
买入 |
| 09:47:15 |
25.6 |
1 |
4344 |
卖出 |
| 09:47:18 |
25.6 |
6 |
4350 |
卖出 |
| 09:47:21 |
25.6 |
1 |
4351 |
买入 |
| 09:47:45 |
25.55 |
2 |
4353 |
卖出 |
| 09:47:48 |
25.55 |
6 |
4359 |
卖出 |
| 09:47:51 |
25.55 |
1 |
4360 |
卖出 |
| 09:47:54 |
25.54 |
2 |
4362 |
卖出 |
| 09:48:03 |
25.55 |
1 |
4363 |
卖出 |
| 09:48:06 |
25.55 |
1 |
4364 |
卖出 |
| 09:48:09 |
25.54 |
6 |
4370 |
卖出 |
| 09:48:12 |
25.54 |
5 |
4375 |
买入 |
| 09:48:15 |
25.54 |
5 |
4380 |
买入 |
| 09:48:18 |
25.54 |
6 |
4386 |
买入 |
| 09:48:24 |
25.54 |
18 |
4404 |
卖出 |
| 09:48:27 |
25.54 |
4 |
4408 |
卖出 |
| 09:48:30 |
25.58 |
1 |
4409 |
卖出 |
| 09:48:33 |
25.54 |
3 |
4412 |
卖出 |
| 09:48:39 |
25.54 |
2 |
4414 |
买入 |
| 09:48:42 |
25.53 |
5 |
4419 |
卖出 |
| 09:48:48 |
25.54 |
5 |
4424 |
买入 |
| 09:48:51 |
25.53 |
6 |
4430 |
卖出 |
| 09:48:54 |
25.53 |
10 |
4440 |
卖出 |
| 09:48:57 |
25.54 |
8 |
4448 |
买入 |
| 09:49:00 |
25.53 |
1 |
4449 |
卖出 |
| 09:49:09 |
25.54 |
1 |
4450 |
买入 |
| 09:49:12 |
25.54 |
1 |
4451 |
买入 |
| 09:49:15 |
25.54 |
1 |
4452 |
卖出 |
| 09:49:18 |
25.53 |
1 |
4453 |
卖出 |
| 09:49:30 |
25.54 |
4 |
4457 |
买入 |
| 09:49:33 |
25.54 |
5 |
4462 |
卖出 |
| 09:49:36 |
25.54 |
9 |
4471 |
卖出 |
| 09:49:39 |
25.54 |
5 |
4476 |
卖出 |
| 09:49:42 |
25.54 |
15 |
4491 |
卖出 |
| 09:49:51 |
25.55 |
2 |
4493 |
买入 |
| 09:49:57 |
25.53 |
1 |
4494 |
卖出 |
| 09:50:03 |
25.53 |
4 |
4498 |
卖出 |
| 09:50:12 |
25.52 |
18 |
4516 |
卖出 |
| 09:50:15 |
25.52 |
22 |
4538 |
卖出 |
| 09:50:18 |
25.52 |
4 |
4542 |
卖出 |
| 09:50:21 |
25.52 |
4 |
4546 |
卖出 |
| 09:50:24 |
25.52 |
9 |
4555 |
卖出 |
| 09:50:27 |
25.52 |
88 |
4643 |
卖出 |