万通智控[300643]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:24 |
11.8 |
5 |
5 |
集合竞价 |
| 09:20:00 |
11.8 |
5 |
5 |
集合竞价 |
| 09:22:00 |
11.8 |
5 |
5 |
集合竞价 |
| 09:22:36 |
11.8 |
5 |
5 |
集合竞价 |
| 09:22:54 |
11.8 |
20 |
20 |
集合竞价 |
| 09:23:21 |
11.8 |
31 |
31 |
集合竞价 |
| 09:24:33 |
11.8 |
34 |
34 |
集合竞价 |
| 09:24:42 |
11.8 |
61 |
61 |
集合竞价 |
| 09:25:00 |
11.8 |
63 |
63 |
集合竞价 |
| 09:25:03 |
11.81 |
158 |
221 |
卖出 |
| 09:30:03 |
11.79 |
343 |
564 |
卖出 |
| 09:30:06 |
11.79 |
23 |
587 |
买入 |
| 09:30:09 |
11.71 |
141 |
728 |
卖出 |
| 09:30:12 |
11.7 |
8 |
736 |
卖出 |
| 09:30:15 |
11.7 |
38 |
774 |
卖出 |
| 09:30:18 |
11.7 |
35 |
809 |
卖出 |
| 09:30:21 |
11.7 |
18 |
827 |
买入 |
| 09:30:24 |
11.68 |
10 |
837 |
卖出 |
| 09:30:27 |
11.68 |
46 |
883 |
卖出 |
| 09:30:30 |
11.7 |
51 |
934 |
买入 |
| 09:30:36 |
11.67 |
75 |
1009 |
卖出 |
| 09:30:39 |
11.7 |
2 |
1011 |
卖出 |
| 09:30:42 |
11.71 |
41 |
1052 |
买入 |
| 09:30:45 |
11.7 |
5 |
1057 |
卖出 |
| 09:30:48 |
11.7 |
5 |
1062 |
卖出 |
| 09:30:51 |
11.7 |
11 |
1073 |
卖出 |
| 09:30:54 |
11.7 |
21 |
1094 |
卖出 |
| 09:30:57 |
11.7 |
18 |
1112 |
卖出 |
| 09:31:00 |
11.69 |
23 |
1135 |
卖出 |
| 09:31:03 |
11.68 |
1 |
1136 |
卖出 |
| 09:31:06 |
11.7 |
20 |
1156 |
买入 |
| 09:31:09 |
11.68 |
1 |
1157 |
卖出 |
| 09:31:12 |
11.69 |
30 |
1187 |
买入 |
| 09:31:15 |
11.69 |
1 |
1188 |
买入 |
| 09:31:18 |
11.69 |
25 |
1213 |
买入 |
| 09:31:21 |
11.69 |
48 |
1261 |
卖出 |
| 09:31:24 |
11.69 |
8 |
1269 |
卖出 |
| 09:31:27 |
11.68 |
20 |
1289 |
卖出 |
| 09:31:33 |
11.68 |
24 |
1313 |
卖出 |
| 09:31:36 |
11.69 |
2 |
1315 |
买入 |
| 09:31:39 |
11.71 |
3 |
1318 |
买入 |
| 09:31:48 |
11.66 |
77 |
1395 |
卖出 |
| 09:31:51 |
11.65 |
21 |
1416 |
卖出 |
| 09:31:54 |
11.68 |
12 |
1428 |
买入 |
| 09:32:00 |
11.68 |
2 |
1430 |
买入 |
| 09:32:03 |
11.66 |
3 |
1433 |
卖出 |
| 09:32:12 |
11.66 |
49 |
1482 |
买入 |
| 09:32:15 |
11.65 |
37 |
1519 |
卖出 |
| 09:32:21 |
11.65 |
39 |
1558 |
买入 |
| 09:32:24 |
11.67 |
4 |
1562 |
买入 |
| 09:32:27 |
11.66 |
8 |
1570 |
卖出 |
| 09:32:30 |
11.66 |
2 |
1572 |
卖出 |
| 09:32:33 |
11.69 |
1 |
1573 |
买入 |
| 09:32:39 |
11.69 |
7 |
1580 |
买入 |
| 09:32:42 |
11.69 |
2 |
1582 |
买入 |
| 09:32:45 |
11.69 |
2 |
1584 |
买入 |
| 09:32:48 |
11.66 |
10 |
1594 |
卖出 |
| 09:32:51 |
11.66 |
28 |
1622 |
卖出 |
| 09:33:00 |
11.67 |
6 |
1628 |
买入 |
| 09:33:06 |
11.66 |
28 |
1656 |
卖出 |
| 09:33:09 |
11.67 |
1 |
1657 |
买入 |
| 09:33:18 |
11.65 |
128 |
1785 |
卖出 |
| 09:33:21 |
11.65 |
62 |
1847 |
卖出 |
| 09:33:24 |
11.64 |
3 |
1850 |
卖出 |
| 09:33:30 |
11.65 |
6 |
1856 |
买入 |
| 09:33:36 |
11.65 |
3 |
1859 |
买入 |
| 09:33:39 |
11.65 |
1 |
1860 |
买入 |
| 09:33:42 |
11.65 |
87 |
1947 |
买入 |
| 09:33:45 |
11.65 |
5 |
1952 |
买入 |
| 09:33:48 |
11.63 |
79 |
2031 |
卖出 |
| 09:33:51 |
11.65 |
110 |
2141 |
买入 |
| 09:34:03 |
11.65 |
40 |
2181 |
卖出 |
| 09:34:18 |
11.7 |
1 |
2182 |
买入 |
| 09:34:21 |
11.66 |
27 |
2209 |
卖出 |
| 09:34:30 |
11.7 |
8 |
2217 |
买入 |
| 09:34:39 |
11.7 |
9 |
2226 |
买入 |
| 09:34:42 |
11.7 |
1 |
2227 |
卖出 |
| 09:34:45 |
11.7 |
12 |
2239 |
买入 |
| 09:35:03 |
11.65 |
21 |
2260 |
卖出 |
| 09:35:06 |
11.65 |
21 |
2281 |
卖出 |
| 09:35:09 |
11.64 |
12 |
2293 |
卖出 |
| 09:35:21 |
11.63 |
17 |
2310 |
卖出 |
| 09:35:27 |
11.62 |
17 |
2327 |
卖出 |
| 09:35:33 |
11.63 |
20 |
2347 |
买入 |
| 09:35:36 |
11.65 |
21 |
2368 |
买入 |
| 09:35:39 |
11.65 |
94 |
2462 |
买入 |
| 09:35:42 |
11.62 |
2 |
2464 |
卖出 |
| 09:35:45 |
11.63 |
1 |
2465 |
卖出 |
| 09:35:48 |
11.62 |
1 |
2466 |
卖出 |
| 09:35:51 |
11.6 |
50 |
2516 |
卖出 |
| 09:35:54 |
11.62 |
1 |
2517 |
买入 |
| 09:36:00 |
11.6 |
229 |
2746 |
卖出 |
| 09:36:03 |
11.61 |
6 |
2752 |
买入 |
| 09:36:12 |
11.6 |
86 |
2838 |
卖出 |
| 09:36:21 |
11.65 |
26 |
2864 |
买入 |
| 09:36:24 |
11.61 |
64 |
2928 |
卖出 |
| 09:36:27 |
11.65 |
1 |
2929 |
买入 |
| 09:36:30 |
11.65 |
6 |
2935 |
买入 |
| 09:36:36 |
11.65 |
10 |
2945 |
买入 |
| 09:36:45 |
11.63 |
20 |
2965 |
卖出 |
| 09:36:48 |
11.63 |
2 |
2967 |
卖出 |
| 09:36:51 |
11.63 |
2 |
2969 |
卖出 |
| 09:36:54 |
11.63 |
10 |
2979 |
卖出 |
| 09:36:57 |
11.65 |
38 |
3017 |
买入 |
| 09:37:00 |
11.65 |
9 |
3026 |
卖出 |
| 09:37:18 |
11.65 |
13 |
3039 |
买入 |
| 09:37:33 |
11.65 |
20 |
3059 |
买入 |
| 09:37:36 |
11.65 |
14 |
3073 |
卖出 |
| 09:37:39 |
11.65 |
6 |
3079 |
买入 |
| 09:37:42 |
11.63 |
1 |
3080 |
卖出 |
| 09:37:57 |
11.65 |
10 |
3090 |
买入 |
| 09:38:00 |
11.65 |
14 |
3104 |
卖出 |
| 09:38:03 |
11.65 |
16 |
3120 |
卖出 |
| 09:38:06 |
11.65 |
2 |
3122 |
卖出 |
| 09:38:12 |
11.65 |
4 |
3126 |
卖出 |
| 09:38:15 |
11.65 |
13 |
3139 |
卖出 |
| 09:38:18 |
11.65 |
2 |
3141 |
卖出 |
| 09:38:21 |
11.63 |
15 |
3156 |
卖出 |
| 09:38:27 |
11.63 |
61 |
3217 |
卖出 |
| 09:38:30 |
11.63 |
80 |
3297 |
卖出 |
| 09:38:33 |
11.63 |
3 |
3300 |
卖出 |
| 09:38:36 |
11.63 |
13 |
3313 |
卖出 |
| 09:38:39 |
11.64 |
26 |
3339 |
买入 |
| 09:38:51 |
11.62 |
9 |
3348 |
买入 |
| 09:38:54 |
11.62 |
5 |
3353 |
卖出 |
| 09:38:57 |
11.62 |
5 |
3358 |
卖出 |
| 09:39:00 |
11.62 |
13 |
3371 |
卖出 |
| 09:39:03 |
11.62 |
126 |
3497 |
卖出 |
| 09:39:09 |
11.61 |
47 |
3544 |
卖出 |
| 09:39:12 |
11.63 |
68 |
3612 |
买入 |
| 09:39:18 |
11.63 |
19 |
3631 |
卖出 |
| 09:39:24 |
11.62 |
1 |
3632 |
卖出 |
| 09:39:27 |
11.61 |
20 |
3652 |
卖出 |
| 09:39:39 |
11.62 |
1 |
3653 |
卖出 |
| 09:40:00 |
11.62 |
77 |
3730 |
卖出 |
| 09:40:06 |
11.62 |
2 |
3732 |
卖出 |
| 09:40:15 |
11.63 |
5 |
3737 |
买入 |
| 09:40:18 |
11.64 |
1 |
3738 |
买入 |
| 09:40:24 |
11.64 |
10 |
3748 |
买入 |
| 09:40:27 |
11.64 |
9 |
3757 |
买入 |
| 09:40:30 |
11.64 |
5 |
3762 |
买入 |
| 09:40:33 |
11.64 |
4 |
3766 |
卖出 |
| 09:40:36 |
11.64 |
1 |
3767 |
卖出 |
| 09:40:39 |
11.64 |
4 |
3771 |
卖出 |
| 09:40:42 |
11.65 |
3 |
3774 |
买入 |
| 09:40:45 |
11.64 |
7 |
3781 |
卖出 |
| 09:40:48 |
11.65 |
5 |
3786 |
买入 |
| 09:40:51 |
11.64 |
6 |
3792 |
卖出 |
| 09:40:57 |
11.63 |
6 |
3798 |
卖出 |
| 09:41:00 |
11.63 |
3 |
3801 |
卖出 |
| 09:41:03 |
11.63 |
4 |
3805 |
卖出 |
| 09:41:06 |
11.63 |
4 |
3809 |
卖出 |
| 09:41:09 |
11.63 |
14 |
3823 |
卖出 |
| 09:41:12 |
11.65 |
13 |
3836 |
买入 |
| 09:41:15 |
11.63 |
8 |
3844 |
卖出 |
| 09:41:18 |
11.62 |
22 |
3866 |
卖出 |
| 09:41:21 |
11.65 |
6 |
3872 |
买入 |
| 09:41:24 |
11.62 |
2 |
3874 |
卖出 |
| 09:41:27 |
11.62 |
7 |
3881 |
卖出 |
| 09:41:30 |
11.63 |
2 |
3883 |
买入 |
| 09:41:33 |
11.63 |
7 |
3890 |
卖出 |
| 09:41:36 |
11.63 |
6 |
3896 |
卖出 |
| 09:41:39 |
11.63 |
8 |
3904 |
卖出 |
| 09:41:42 |
11.63 |
3 |
3907 |
卖出 |
| 09:41:45 |
11.61 |
6 |
3913 |
卖出 |
| 09:41:51 |
11.61 |
5 |
3918 |
卖出 |
| 09:41:54 |
11.61 |
2 |
3920 |
卖出 |
| 09:41:57 |
11.61 |
6 |
3926 |
卖出 |
| 09:42:00 |
11.61 |
24 |
3950 |
卖出 |
| 09:42:03 |
11.61 |
5 |
3955 |
卖出 |
| 09:42:06 |
11.61 |
3 |
3958 |
卖出 |
| 09:42:09 |
11.63 |
7 |
3965 |
卖出 |
| 09:42:12 |
11.63 |
3 |
3968 |
卖出 |
| 09:42:15 |
11.63 |
39 |
4007 |
卖出 |
| 09:42:18 |
11.62 |
6 |
4013 |
卖出 |
| 09:42:21 |
11.62 |
5 |
4018 |
卖出 |
| 09:42:24 |
11.62 |
24 |
4042 |
卖出 |
| 09:42:27 |
11.62 |
4 |
4046 |
卖出 |
| 09:42:30 |
11.63 |
42 |
4088 |
买入 |
| 09:42:33 |
11.63 |
4 |
4092 |
卖出 |
| 09:42:36 |
11.63 |
5 |
4097 |
卖出 |
| 09:42:39 |
11.61 |
4 |
4101 |
卖出 |
| 09:42:42 |
11.61 |
83 |
4184 |
卖出 |
| 09:42:45 |
11.62 |
5 |
4189 |
卖出 |
| 09:42:48 |
11.62 |
2 |
4191 |
卖出 |
| 09:42:51 |
11.62 |
4 |
4195 |
卖出 |
| 09:42:54 |
11.62 |
2 |
4197 |
卖出 |
| 09:42:57 |
11.62 |
3 |
4200 |
卖出 |
| 09:43:00 |
11.62 |
2 |
4202 |
卖出 |
| 09:43:03 |
11.63 |
9 |
4211 |
买入 |
| 09:43:06 |
11.63 |
10 |
4221 |
卖出 |
| 09:43:09 |
11.6 |
191 |
4412 |
卖出 |
| 09:43:12 |
11.64 |
10 |
4422 |
买入 |
| 09:43:15 |
11.6 |
4 |
4426 |
卖出 |
| 09:43:18 |
11.61 |
4 |
4430 |
卖出 |
| 09:43:21 |
11.61 |
1 |
4431 |
卖出 |
| 09:43:24 |
11.61 |
4 |
4435 |
买入 |
| 09:43:27 |
11.61 |
4 |
4439 |
卖出 |
| 09:43:30 |
11.61 |
1 |
4440 |
卖出 |
| 09:43:33 |
11.61 |
4 |
4444 |
卖出 |
| 09:43:36 |
11.61 |
2 |
4446 |
卖出 |
| 09:43:39 |
11.61 |
4 |
4450 |
卖出 |
| 09:43:42 |
11.61 |
1 |
4451 |
卖出 |
| 09:43:45 |
11.61 |
4 |
4455 |
卖出 |
| 09:43:48 |
11.61 |
2 |
4457 |
卖出 |
| 09:43:51 |
11.61 |
4 |
4461 |
卖出 |
| 09:43:54 |
11.61 |
1 |
4462 |
卖出 |
| 09:43:57 |
11.61 |
4 |
4466 |
卖出 |
| 09:44:00 |
11.61 |
16 |
4482 |
卖出 |
| 09:44:03 |
11.61 |
3 |
4485 |
卖出 |
| 09:44:06 |
11.61 |
2 |
4487 |
卖出 |
| 09:44:09 |
11.61 |
19 |
4506 |
卖出 |
| 09:44:12 |
11.61 |
2 |
4508 |
卖出 |
| 09:44:15 |
11.61 |
4 |
4512 |
卖出 |
| 09:44:18 |
11.61 |
2 |
4514 |
卖出 |
| 09:44:21 |
11.61 |
16 |
4530 |
卖出 |
| 09:44:24 |
11.61 |
2 |
4532 |
卖出 |
| 09:44:27 |
11.62 |
4 |
4536 |
买入 |
| 09:44:30 |
11.65 |
6 |
4542 |
买入 |
| 09:44:33 |
11.66 |
12 |
4554 |
买入 |
| 09:44:36 |
11.65 |
8 |
4562 |
卖出 |
| 09:44:39 |
11.66 |
9 |
4571 |
买入 |
| 09:44:42 |
11.62 |
2 |
4573 |
卖出 |
| 09:44:45 |
11.62 |
4 |
4577 |
卖出 |
| 09:44:48 |
11.62 |
1 |
4578 |
卖出 |
| 09:44:51 |
11.62 |
7 |
4585 |
卖出 |
| 09:44:54 |
11.65 |
5 |
4590 |
买入 |
| 09:44:57 |
11.62 |
4 |
4594 |
卖出 |
| 09:45:00 |
11.62 |
1 |
4595 |
卖出 |
| 09:45:03 |
11.62 |
4 |
4599 |
卖出 |
| 09:45:06 |
11.63 |
3 |
4602 |
买入 |
| 09:45:09 |
11.63 |
3 |
4605 |
卖出 |
| 09:45:12 |
11.63 |
2 |
4607 |
卖出 |
| 09:45:15 |
11.63 |
12 |
4619 |
卖出 |
| 09:45:18 |
11.63 |
3 |
4622 |
卖出 |
| 09:45:21 |
11.63 |
4 |
4626 |
卖出 |
| 09:45:24 |
11.63 |
1 |
4627 |
卖出 |
| 09:45:27 |
11.64 |
3 |
4630 |
买入 |
| 09:45:33 |
11.64 |
4 |
4634 |
卖出 |
| 09:45:48 |
11.64 |
10 |
4644 |
卖出 |
| 09:45:57 |
11.65 |
34 |
4678 |
买入 |
| 09:46:03 |
11.65 |
2 |
4680 |
卖出 |
| 09:46:24 |
11.67 |
1 |
4681 |
买入 |
| 09:46:27 |
11.65 |
29 |
4710 |
卖出 |
| 09:46:30 |
11.67 |
4 |
4714 |
买入 |
| 09:46:33 |
11.68 |
1 |
4715 |
买入 |
| 09:46:39 |
11.7 |
44 |
4759 |
买入 |
| 09:46:42 |
11.7 |
18 |
4777 |
买入 |
| 09:47:00 |
11.7 |
189 |
4966 |
买入 |
| 09:47:03 |
11.7 |
31 |
4997 |
买入 |
| 09:47:06 |
11.71 |
224 |
5221 |
买入 |
| 09:47:09 |
11.72 |
10 |
5231 |
卖出 |
| 09:47:12 |
11.72 |
13 |
5244 |
卖出 |
| 09:47:15 |
11.72 |
1 |
5245 |
买入 |
| 09:47:18 |
11.71 |
2 |
5247 |
卖出 |
| 09:47:21 |
11.72 |
11 |
5258 |
买入 |
| 09:47:27 |
11.71 |
7 |
5265 |
卖出 |
| 09:47:33 |
11.72 |
1 |
5266 |
买入 |
| 09:47:36 |
11.72 |
9 |
5275 |
买入 |
| 09:47:42 |
11.72 |
2 |
5277 |
买入 |
| 09:47:45 |
11.72 |
10 |
5287 |
卖出 |
| 09:47:48 |
11.71 |
24 |
5311 |
卖出 |
| 09:47:57 |
11.71 |
1 |
5312 |
卖出 |
| 09:48:00 |
11.71 |
1 |
5313 |
卖出 |
| 09:48:33 |
11.71 |
31 |
5344 |
卖出 |
| 09:48:36 |
11.71 |
1 |
5345 |
卖出 |
| 09:48:39 |
11.72 |
48 |
5393 |
买入 |
| 09:48:54 |
11.72 |
10 |
5403 |
买入 |
| 09:49:06 |
11.72 |
4 |
5407 |
卖出 |
| 09:49:09 |
11.72 |
16 |
5423 |
卖出 |
| 09:49:39 |
11.71 |
1 |
5424 |
卖出 |
| 09:49:48 |
11.71 |
7 |
5431 |
卖出 |
| 09:49:51 |
11.71 |
2 |
5433 |
卖出 |
| 09:49:54 |
11.71 |
7 |
5440 |
卖出 |
| 09:49:57 |
11.71 |
21 |
5461 |
卖出 |
| 09:50:00 |
11.7 |
2 |
5463 |
卖出 |
| 09:50:06 |
11.7 |
1 |
5464 |
卖出 |
| 09:50:12 |
11.7 |
1 |
5465 |
卖出 |
| 09:50:18 |
11.71 |
1 |
5466 |
买入 |
| 09:50:24 |
11.7 |
6 |
5472 |
卖出 |
| 09:50:36 |
11.69 |
1 |
5473 |
卖出 |
| 09:50:39 |
11.69 |
1 |
5474 |
买入 |
| 09:50:48 |
11.7 |
12 |
5486 |
买入 |
| 09:50:51 |
11.69 |
3 |
5489 |
卖出 |
| 09:50:54 |
11.69 |
3 |
5492 |
卖出 |
| 09:51:00 |
11.68 |
4 |
5496 |
卖出 |
| 09:51:09 |
11.69 |
21 |
5517 |
买入 |
| 09:51:12 |
11.69 |
14 |
5531 |
卖出 |
| 09:51:15 |
11.69 |
78 |
5609 |
卖出 |
| 09:51:18 |
11.69 |
83 |
5692 |
卖出 |
| 09:51:21 |
11.65 |
3 |
5695 |
卖出 |
| 09:51:27 |
11.69 |
10 |
5705 |
买入 |
| 09:52:21 |
11.65 |
1 |
5706 |
卖出 |
| 09:52:30 |
11.66 |
3 |
5709 |
买入 |
| 09:52:33 |
11.65 |
6 |
5715 |
卖出 |
| 09:52:36 |
11.65 |
4 |
5719 |
卖出 |
| 09:52:48 |
11.65 |
1 |
5720 |
卖出 |
| 09:52:51 |
11.65 |
2 |
5722 |
卖出 |
| 09:52:57 |
11.65 |
1 |
5723 |
买入 |
| 09:53:09 |
11.64 |
3 |
5726 |
卖出 |