万兴科技[300624]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
43.81 |
685 |
685 |
集合竞价 |
| 09:15:12 |
43.8 |
1043 |
1043 |
集合竞价 |
| 09:15:30 |
43.8 |
1029 |
1029 |
集合竞价 |
| 09:15:39 |
43 |
715 |
715 |
集合竞价 |
| 09:15:48 |
43 |
711 |
711 |
集合竞价 |
| 09:15:57 |
43 |
711 |
711 |
集合竞价 |
| 09:16:06 |
43 |
711 |
711 |
集合竞价 |
| 09:16:15 |
43 |
845 |
845 |
集合竞价 |
| 09:16:24 |
42.99 |
856 |
856 |
集合竞价 |
| 09:16:33 |
42.99 |
852 |
852 |
集合竞价 |
| 09:16:42 |
42.5 |
864 |
864 |
集合竞价 |
| 09:16:51 |
42.5 |
783 |
783 |
集合竞价 |
| 09:17:00 |
42.5 |
772 |
772 |
集合竞价 |
| 09:17:09 |
42.88 |
774 |
774 |
集合竞价 |
| 09:17:18 |
42.5 |
771 |
771 |
集合竞价 |
| 09:17:27 |
42.88 |
766 |
766 |
集合竞价 |
| 09:17:36 |
42.87 |
765 |
765 |
集合竞价 |
| 09:17:45 |
42 |
767 |
767 |
集合竞价 |
| 09:17:54 |
42 |
771 |
771 |
集合竞价 |
| 09:18:03 |
42 |
892 |
892 |
集合竞价 |
| 09:18:12 |
42 |
888 |
888 |
集合竞价 |
| 09:18:21 |
42 |
867 |
867 |
集合竞价 |
| 09:18:30 |
41.99 |
871 |
871 |
集合竞价 |
| 09:18:39 |
41.99 |
871 |
871 |
集合竞价 |
| 09:18:48 |
41.99 |
875 |
875 |
集合竞价 |
| 09:18:57 |
41 |
875 |
875 |
集合竞价 |
| 09:19:15 |
41 |
812 |
812 |
集合竞价 |
| 09:19:24 |
41 |
861 |
861 |
集合竞价 |
| 09:19:33 |
41 |
861 |
861 |
集合竞价 |
| 09:19:42 |
41 |
859 |
859 |
集合竞价 |
| 09:19:51 |
41 |
859 |
859 |
集合竞价 |
| 09:20:00 |
41 |
769 |
769 |
集合竞价 |
| 09:20:03 |
41 |
761 |
761 |
集合竞价 |
| 09:20:12 |
41 |
772 |
772 |
集合竞价 |
| 09:20:21 |
40 |
839 |
839 |
集合竞价 |
| 09:20:30 |
40 |
845 |
845 |
集合竞价 |
| 09:20:39 |
40 |
845 |
845 |
集合竞价 |
| 09:20:48 |
40 |
856 |
856 |
集合竞价 |
| 09:20:57 |
40 |
856 |
856 |
集合竞价 |
| 09:21:06 |
40 |
866 |
866 |
集合竞价 |
| 09:21:15 |
40 |
868 |
868 |
集合竞价 |
| 09:21:24 |
40 |
873 |
873 |
集合竞价 |
| 09:21:33 |
40 |
905 |
905 |
集合竞价 |
| 09:21:42 |
40 |
926 |
926 |
集合竞价 |
| 09:21:51 |
40 |
962 |
962 |
集合竞价 |
| 09:22:00 |
40 |
973 |
973 |
集合竞价 |
| 09:22:09 |
40 |
1022 |
1022 |
集合竞价 |
| 09:22:18 |
40 |
1030 |
1030 |
集合竞价 |
| 09:22:27 |
40 |
1238 |
1238 |
集合竞价 |
| 09:22:36 |
40 |
1337 |
1337 |
集合竞价 |
| 09:22:45 |
40 |
1446 |
1446 |
集合竞价 |
| 09:22:54 |
40 |
1454 |
1454 |
集合竞价 |
| 09:23:03 |
40 |
1501 |
1501 |
集合竞价 |
| 09:23:12 |
40 |
1530 |
1530 |
集合竞价 |
| 09:23:21 |
40 |
1668 |
1668 |
集合竞价 |
| 09:23:30 |
40 |
1825 |
1825 |
集合竞价 |
| 09:23:39 |
40 |
1913 |
1913 |
集合竞价 |
| 09:23:48 |
40 |
1944 |
1944 |
集合竞价 |
| 09:23:57 |
40 |
2035 |
2035 |
集合竞价 |
| 09:24:06 |
40 |
2076 |
2076 |
集合竞价 |
| 09:24:15 |
40 |
2127 |
2127 |
集合竞价 |
| 09:24:24 |
40 |
2195 |
2195 |
集合竞价 |
| 09:24:33 |
40 |
2484 |
2484 |
集合竞价 |
| 09:24:42 |
40 |
2568 |
2568 |
集合竞价 |
| 09:24:51 |
40 |
3001 |
3001 |
集合竞价 |
| 09:25:00 |
40 |
3412 |
3412 |
集合竞价 |
| 09:25:03 |
40 |
3519 |
6931 |
买入 |
| 09:30:03 |
40.01 |
1803 |
8734 |
买入 |
| 09:30:06 |
39.98 |
1197 |
9931 |
卖出 |
| 09:30:09 |
39.98 |
514 |
10445 |
买入 |
| 09:30:12 |
39.61 |
133 |
10578 |
卖出 |
| 09:30:15 |
39.9 |
102 |
10680 |
买入 |
| 09:30:18 |
39.61 |
120 |
10800 |
买入 |
| 09:30:21 |
39.3 |
109 |
10909 |
卖出 |
| 09:30:24 |
39.39 |
35 |
10944 |
买入 |
| 09:30:27 |
39.39 |
412 |
11356 |
买入 |
| 09:30:30 |
39.28 |
148 |
11504 |
卖出 |
| 09:30:33 |
39.25 |
83 |
11587 |
卖出 |
| 09:30:36 |
39.31 |
549 |
12136 |
买入 |
| 09:30:39 |
39.37 |
397 |
12533 |
买入 |
| 09:30:42 |
39.44 |
798 |
13331 |
买入 |
| 09:30:45 |
39.39 |
228 |
13559 |
卖出 |
| 09:30:48 |
39.6 |
232 |
13791 |
买入 |
| 09:30:51 |
39.69 |
19 |
13810 |
买入 |
| 09:30:54 |
39.59 |
206 |
14016 |
卖出 |
| 09:30:57 |
39.69 |
87 |
14103 |
卖出 |
| 09:31:00 |
39.7 |
85 |
14188 |
买入 |
| 09:31:03 |
40 |
701 |
14889 |
买入 |
| 09:31:06 |
40 |
558 |
15447 |
买入 |
| 09:31:09 |
40 |
252 |
15699 |
卖出 |
| 09:31:12 |
40.11 |
226 |
15925 |
买入 |
| 09:31:15 |
40.1 |
167 |
16092 |
卖出 |
| 09:31:18 |
40.41 |
288 |
16380 |
买入 |
| 09:31:21 |
40.41 |
134 |
16514 |
卖出 |
| 09:31:24 |
40.31 |
192 |
16706 |
卖出 |
| 09:31:27 |
40.48 |
579 |
17285 |
买入 |
| 09:31:30 |
40.61 |
160 |
17445 |
买入 |
| 09:31:33 |
40.66 |
186 |
17631 |
买入 |
| 09:31:36 |
40.86 |
144 |
17775 |
买入 |
| 09:31:39 |
40.81 |
343 |
18118 |
卖出 |
| 09:31:42 |
41.2 |
682 |
18800 |
买入 |
| 09:31:45 |
41.59 |
241 |
19041 |
买入 |
| 09:31:48 |
41.45 |
563 |
19604 |
卖出 |
| 09:31:51 |
41.48 |
343 |
19947 |
买入 |
| 09:31:54 |
41.2 |
451 |
20398 |
卖出 |
| 09:31:57 |
41.02 |
560 |
20958 |
卖出 |
| 09:32:00 |
41.48 |
336 |
21294 |
买入 |
| 09:32:03 |
41.2 |
684 |
21978 |
卖出 |
| 09:32:06 |
41.2 |
292 |
22270 |
买入 |
| 09:32:09 |
41.02 |
361 |
22631 |
卖出 |
| 09:32:12 |
41.2 |
261 |
22892 |
买入 |
| 09:32:15 |
41 |
263 |
23155 |
卖出 |
| 09:32:18 |
41.07 |
239 |
23394 |
买入 |
| 09:32:21 |
40.89 |
119 |
23513 |
卖出 |
| 09:32:24 |
41.02 |
109 |
23622 |
买入 |
| 09:32:27 |
40.77 |
236 |
23858 |
卖出 |
| 09:32:30 |
40.92 |
94 |
23952 |
买入 |
| 09:32:33 |
40.8 |
60 |
24012 |
卖出 |
| 09:32:36 |
40.72 |
79 |
24091 |
卖出 |
| 09:32:39 |
40.85 |
76 |
24167 |
买入 |
| 09:32:42 |
40.7 |
22 |
24189 |
买入 |
| 09:32:45 |
40.77 |
147 |
24336 |
买入 |
| 09:32:48 |
40.8 |
258 |
24594 |
买入 |
| 09:32:51 |
40.9 |
119 |
24713 |
买入 |
| 09:32:54 |
40.91 |
205 |
24918 |
买入 |
| 09:32:57 |
40.8 |
54 |
24972 |
卖出 |
| 09:33:00 |
40.84 |
113 |
25085 |
卖出 |
| 09:33:03 |
40.76 |
103 |
25188 |
卖出 |
| 09:33:06 |
40.84 |
240 |
25428 |
买入 |
| 09:33:09 |
40.8 |
41 |
25469 |
卖出 |
| 09:33:12 |
40.84 |
67 |
25536 |
买入 |
| 09:33:15 |
40.77 |
84 |
25620 |
卖出 |
| 09:33:18 |
40.83 |
43 |
25663 |
买入 |
| 09:33:21 |
40.9 |
69 |
25732 |
买入 |
| 09:33:24 |
40.91 |
117 |
25849 |
买入 |
| 09:33:27 |
40.84 |
60 |
25909 |
卖出 |
| 09:33:30 |
40.9 |
139 |
26048 |
卖出 |
| 09:33:33 |
40.99 |
528 |
26576 |
买入 |
| 09:33:36 |
41.1 |
215 |
26791 |
买入 |
| 09:33:39 |
41 |
159 |
26950 |
卖出 |
| 09:33:42 |
41.12 |
52 |
27002 |
买入 |
| 09:33:45 |
41.13 |
99 |
27101 |
买入 |
| 09:33:48 |
41.19 |
146 |
27247 |
买入 |
| 09:33:51 |
41.27 |
65 |
27312 |
买入 |
| 09:33:54 |
41.29 |
237 |
27549 |
买入 |
| 09:33:57 |
41.29 |
220 |
27769 |
买入 |
| 09:34:00 |
41.37 |
119 |
27888 |
买入 |
| 09:34:03 |
41.37 |
116 |
28004 |
买入 |
| 09:34:06 |
41.34 |
98 |
28102 |
卖出 |
| 09:34:09 |
41.37 |
151 |
28253 |
卖出 |
| 09:34:12 |
41.45 |
209 |
28462 |
买入 |
| 09:34:15 |
41.37 |
467 |
28929 |
卖出 |
| 09:34:18 |
41.19 |
374 |
29303 |
卖出 |
| 09:34:21 |
41.42 |
316 |
29619 |
买入 |
| 09:34:24 |
41.43 |
82 |
29701 |
买入 |
| 09:34:27 |
41.4 |
598 |
30299 |
卖出 |
| 09:34:30 |
41.42 |
464 |
30763 |
买入 |
| 09:34:33 |
41.41 |
269 |
31032 |
买入 |
| 09:34:36 |
41.4 |
157 |
31189 |
买入 |
| 09:34:39 |
41.4 |
103 |
31292 |
买入 |
| 09:34:42 |
41.39 |
150 |
31442 |
卖出 |
| 09:34:45 |
41.26 |
261 |
31703 |
卖出 |
| 09:34:48 |
41.26 |
41 |
31744 |
买入 |
| 09:34:51 |
41.29 |
266 |
32010 |
买入 |
| 09:34:54 |
41.26 |
136 |
32146 |
卖出 |
| 09:34:57 |
41.27 |
81 |
32227 |
买入 |
| 09:35:00 |
41.31 |
123 |
32350 |
买入 |
| 09:35:03 |
41.29 |
262 |
32612 |
卖出 |
| 09:35:06 |
41.26 |
149 |
32761 |
卖出 |
| 09:35:09 |
41.26 |
111 |
32872 |
买入 |
| 09:35:12 |
41.27 |
116 |
32988 |
买入 |
| 09:35:15 |
41.29 |
231 |
33219 |
买入 |
| 09:35:18 |
41.26 |
55 |
33274 |
卖出 |
| 09:35:21 |
41.27 |
63 |
33337 |
买入 |
| 09:35:24 |
41.25 |
303 |
33640 |
卖出 |
| 09:35:27 |
41.2 |
104 |
33744 |
卖出 |
| 09:35:30 |
41.26 |
273 |
34017 |
买入 |
| 09:35:33 |
41.16 |
66 |
34083 |
卖出 |
| 09:35:36 |
41.16 |
101 |
34184 |
卖出 |
| 09:35:39 |
41.17 |
38 |
34222 |
买入 |
| 09:35:42 |
41.16 |
195 |
34417 |
卖出 |
| 09:35:45 |
41.16 |
83 |
34500 |
卖出 |
| 09:35:48 |
41.17 |
100 |
34600 |
买入 |
| 09:35:51 |
41.1 |
71 |
34671 |
卖出 |
| 09:35:54 |
41.1 |
49 |
34720 |
卖出 |
| 09:35:57 |
41.1 |
167 |
34887 |
卖出 |
| 09:36:00 |
41.09 |
233 |
35120 |
卖出 |
| 09:36:03 |
41.1 |
87 |
35207 |
买入 |
| 09:36:06 |
41.09 |
300 |
35507 |
买入 |
| 09:36:09 |
41.09 |
65 |
35572 |
买入 |
| 09:36:12 |
41.04 |
483 |
36055 |
卖出 |
| 09:36:15 |
41.04 |
326 |
36381 |
卖出 |
| 09:36:18 |
41.06 |
64 |
36445 |
买入 |
| 09:36:21 |
41.08 |
75 |
36520 |
买入 |
| 09:36:24 |
41.05 |
208 |
36728 |
卖出 |
| 09:36:27 |
41.06 |
251 |
36979 |
买入 |
| 09:36:30 |
41.04 |
564 |
37543 |
卖出 |
| 09:36:33 |
41 |
149 |
37692 |
卖出 |
| 09:36:36 |
41.01 |
29 |
37721 |
买入 |
| 09:36:39 |
41 |
40 |
37761 |
卖出 |
| 09:36:42 |
41.02 |
52 |
37813 |
买入 |
| 09:36:45 |
41 |
140 |
37953 |
卖出 |
| 09:36:48 |
40.99 |
21 |
37974 |
买入 |
| 09:36:51 |
40.99 |
146 |
38120 |
买入 |
| 09:36:54 |
40.92 |
6 |
38126 |
卖出 |
| 09:36:57 |
40.92 |
20 |
38146 |
卖出 |
| 09:37:00 |
40.91 |
5 |
38151 |
卖出 |
| 09:37:03 |
40.92 |
26 |
38177 |
买入 |
| 09:37:06 |
40.93 |
88 |
38265 |
买入 |
| 09:37:09 |
40.9 |
125 |
38390 |
卖出 |
| 09:37:12 |
40.88 |
63 |
38453 |
卖出 |
| 09:37:15 |
40.91 |
114 |
38567 |
买入 |
| 09:37:18 |
40.88 |
25 |
38592 |
卖出 |
| 09:37:21 |
40.87 |
241 |
38833 |
卖出 |
| 09:37:24 |
40.88 |
53 |
38886 |
买入 |
| 09:37:27 |
40.88 |
15 |
38901 |
买入 |
| 09:37:30 |
40.87 |
44 |
38945 |
买入 |
| 09:37:33 |
40.85 |
62 |
39007 |
卖出 |
| 09:37:36 |
40.86 |
5 |
39012 |
买入 |
| 09:37:39 |
40.88 |
115 |
39127 |
买入 |
| 09:37:42 |
40.84 |
77 |
39204 |
卖出 |
| 09:37:45 |
40.86 |
54 |
39258 |
买入 |
| 09:37:48 |
40.85 |
49 |
39307 |
卖出 |
| 09:37:51 |
40.86 |
53 |
39360 |
买入 |
| 09:37:54 |
40.84 |
138 |
39498 |
卖出 |
| 09:37:57 |
40.8 |
152 |
39650 |
卖出 |
| 09:38:00 |
40.84 |
80 |
39730 |
买入 |
| 09:38:03 |
40.85 |
57 |
39787 |
买入 |
| 09:38:06 |
40.83 |
55 |
39842 |
卖出 |
| 09:38:09 |
40.85 |
44 |
39886 |
买入 |
| 09:38:12 |
40.84 |
60 |
39946 |
卖出 |
| 09:38:15 |
40.85 |
146 |
40092 |
买入 |
| 09:38:18 |
40.84 |
36 |
40128 |
卖出 |
| 09:38:21 |
40.84 |
59 |
40187 |
卖出 |
| 09:38:24 |
40.83 |
6 |
40193 |
卖出 |
| 09:38:27 |
40.8 |
54 |
40247 |
卖出 |
| 09:38:30 |
40.9 |
241 |
40488 |
买入 |
| 09:38:33 |
40.89 |
17 |
40505 |
卖出 |
| 09:38:36 |
40.89 |
61 |
40566 |
卖出 |
| 09:38:39 |
40.89 |
23 |
40589 |
卖出 |
| 09:38:42 |
40.89 |
60 |
40649 |
卖出 |
| 09:38:45 |
40.9 |
79 |
40728 |
买入 |
| 09:38:48 |
40.9 |
11 |
40739 |
卖出 |
| 09:38:51 |
40.9 |
51 |
40790 |
卖出 |
| 09:38:54 |
40.9 |
68 |
40858 |
买入 |
| 09:38:57 |
40.9 |
41 |
40899 |
买入 |
| 09:39:00 |
40.9 |
25 |
40924 |
卖出 |
| 09:39:03 |
40.89 |
31 |
40955 |
卖出 |
| 09:39:06 |
40.91 |
654 |
41609 |
买入 |
| 09:39:09 |
41.04 |
260 |
41869 |
买入 |
| 09:39:12 |
41.01 |
103 |
41972 |
卖出 |
| 09:39:15 |
41.04 |
102 |
42074 |
买入 |
| 09:39:18 |
41.04 |
15 |
42089 |
卖出 |
| 09:39:21 |
41.1 |
819 |
42908 |
买入 |
| 09:39:24 |
41.1 |
19 |
42927 |
卖出 |
| 09:39:27 |
41.16 |
203 |
43130 |
买入 |
| 09:39:30 |
41.19 |
227 |
43357 |
买入 |
| 09:39:33 |
41.23 |
140 |
43497 |
买入 |
| 09:39:36 |
41.3 |
295 |
43792 |
买入 |
| 09:39:39 |
41.3 |
91 |
43883 |
买入 |
| 09:39:42 |
41.38 |
73 |
43956 |
买入 |
| 09:39:45 |
41.43 |
181 |
44137 |
买入 |
| 09:39:48 |
41.5 |
714 |
44851 |
买入 |
| 09:39:51 |
41.5 |
94 |
44945 |
买入 |
| 09:39:54 |
41.5 |
192 |
45137 |
买入 |
| 09:39:57 |
41.56 |
468 |
45605 |
买入 |
| 09:40:00 |
41.66 |
219 |
45824 |
买入 |
| 09:40:03 |
41.66 |
186 |
46010 |
买入 |
| 09:40:06 |
41.66 |
75 |
46085 |
买入 |
| 09:40:09 |
41.75 |
84 |
46169 |
买入 |
| 09:40:12 |
41.74 |
100 |
46269 |
卖出 |
| 09:40:15 |
41.8 |
98 |
46367 |
买入 |
| 09:40:18 |
41.75 |
212 |
46579 |
卖出 |
| 09:40:21 |
41.85 |
338 |
46917 |
买入 |
| 09:40:24 |
41.84 |
131 |
47048 |
卖出 |
| 09:40:27 |
41.96 |
164 |
47212 |
买入 |
| 09:40:30 |
41.9 |
468 |
47680 |
卖出 |
| 09:40:33 |
41.99 |
361 |
48041 |
买入 |
| 09:40:36 |
41.94 |
188 |
48229 |
卖出 |
| 09:40:39 |
41.95 |
316 |
48545 |
买入 |
| 09:40:42 |
41.94 |
328 |
48873 |
卖出 |
| 09:40:45 |
41.97 |
293 |
49166 |
买入 |
| 09:40:48 |
41.96 |
174 |
49340 |
卖出 |
| 09:40:51 |
41.97 |
175 |
49515 |
买入 |
| 09:40:54 |
41.98 |
159 |
49674 |
买入 |
| 09:40:57 |
41.98 |
100 |
49774 |
买入 |
| 09:41:00 |
41.96 |
231 |
50005 |
卖出 |
| 09:41:03 |
41.98 |
185 |
50190 |
买入 |
| 09:41:06 |
41.96 |
149 |
50339 |
卖出 |
| 09:41:09 |
41.96 |
279 |
50618 |
卖出 |
| 09:41:12 |
41.95 |
145 |
50763 |
卖出 |
| 09:41:15 |
41.9 |
75 |
50838 |
卖出 |
| 09:41:18 |
41.94 |
724 |
51562 |
买入 |
| 09:41:21 |
41.9 |
137 |
51699 |
卖出 |
| 09:41:24 |
41.9 |
65 |
51764 |
卖出 |
| 09:41:27 |
41.89 |
122 |
51886 |
卖出 |
| 09:41:30 |
41.9 |
87 |
51973 |
买入 |
| 09:41:33 |
41.88 |
13 |
51986 |
买入 |
| 09:41:36 |
41.88 |
49 |
52035 |
买入 |
| 09:41:39 |
41.86 |
75 |
52110 |
卖出 |