风语筑[603466]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.31 |
11 |
11 |
集合竞价 |
| 09:15:06 |
21.31 |
11 |
11 |
集合竞价 |
| 09:15:09 |
21.31 |
11 |
11 |
集合竞价 |
| 09:17:42 |
21.31 |
11 |
11 |
集合竞价 |
| 09:17:48 |
21.31 |
16 |
16 |
集合竞价 |
| 09:18:03 |
21.31 |
21 |
21 |
集合竞价 |
| 09:18:24 |
21.31 |
21 |
21 |
集合竞价 |
| 09:18:54 |
21.31 |
26 |
26 |
集合竞价 |
| 09:19:00 |
21.31 |
26 |
26 |
集合竞价 |
| 09:19:03 |
21.31 |
46 |
46 |
集合竞价 |
| 09:19:06 |
21.31 |
46 |
46 |
集合竞价 |
| 09:19:12 |
21.31 |
46 |
46 |
集合竞价 |
| 09:19:54 |
21.31 |
46 |
46 |
集合竞价 |
| 09:20:03 |
21.31 |
46 |
46 |
集合竞价 |
| 09:20:15 |
21.31 |
46 |
46 |
集合竞价 |
| 09:20:57 |
21.31 |
46 |
46 |
集合竞价 |
| 09:21:15 |
21.31 |
46 |
46 |
集合竞价 |
| 09:21:30 |
21.31 |
46 |
46 |
集合竞价 |
| 09:21:51 |
21.31 |
46 |
46 |
集合竞价 |
| 09:21:54 |
21.31 |
49 |
49 |
集合竞价 |
| 09:22:09 |
21.31 |
49 |
49 |
集合竞价 |
| 09:22:18 |
21.31 |
49 |
49 |
集合竞价 |
| 09:22:21 |
21.3 |
49 |
49 |
集合竞价 |
| 09:22:33 |
21.2 |
50 |
50 |
集合竞价 |
| 09:22:36 |
21.18 |
50 |
50 |
集合竞价 |
| 09:22:48 |
21.18 |
50 |
50 |
集合竞价 |
| 09:22:51 |
21.18 |
50 |
50 |
集合竞价 |
| 09:23:00 |
21.18 |
50 |
50 |
集合竞价 |
| 09:23:09 |
21.18 |
50 |
50 |
集合竞价 |
| 09:23:12 |
21.02 |
153 |
153 |
集合竞价 |
| 09:23:21 |
21.01 |
174 |
174 |
集合竞价 |
| 09:23:36 |
21.01 |
175 |
175 |
集合竞价 |
| 09:23:42 |
21.01 |
175 |
175 |
集合竞价 |
| 09:23:45 |
21.01 |
180 |
180 |
集合竞价 |
| 09:23:51 |
21.01 |
180 |
180 |
集合竞价 |
| 09:24:00 |
21.01 |
182 |
182 |
集合竞价 |
| 09:24:03 |
21.01 |
182 |
182 |
集合竞价 |
| 09:24:09 |
21.01 |
182 |
182 |
集合竞价 |
| 09:24:12 |
21.01 |
183 |
183 |
集合竞价 |
| 09:24:15 |
21 |
237 |
237 |
集合竞价 |
| 09:24:24 |
21 |
237 |
237 |
集合竞价 |
| 09:24:27 |
20.9 |
273 |
273 |
集合竞价 |
| 09:24:30 |
20.9 |
273 |
273 |
集合竞价 |
| 09:24:33 |
20.9 |
288 |
288 |
集合竞价 |
| 09:24:36 |
20.9 |
289 |
289 |
集合竞价 |
| 09:24:39 |
20.9 |
289 |
289 |
集合竞价 |
| 09:24:42 |
20.9 |
289 |
289 |
集合竞价 |
| 09:24:45 |
20.9 |
292 |
292 |
集合竞价 |
| 09:24:48 |
20.9 |
312 |
312 |
集合竞价 |
| 09:24:54 |
20.93 |
400 |
400 |
集合竞价 |
| 09:24:57 |
20.93 |
410 |
410 |
集合竞价 |
| 09:25:00 |
21.01 |
697 |
697 |
集合竞价 |
| 09:25:06 |
21.01 |
697 |
1394 |
买入 |
| 09:30:00 |
21.01 |
99 |
1493 |
买入 |
| 09:30:03 |
20.95 |
238 |
1731 |
卖出 |
| 09:30:06 |
20.97 |
624 |
2355 |
卖出 |
| 09:30:09 |
21 |
192 |
2547 |
买入 |
| 09:30:12 |
20.97 |
172 |
2719 |
卖出 |
| 09:30:15 |
20.95 |
116 |
2835 |
卖出 |
| 09:30:18 |
20.93 |
93 |
2928 |
卖出 |
| 09:30:21 |
20.93 |
112 |
3040 |
卖出 |
| 09:30:24 |
20.93 |
253 |
3293 |
卖出 |
| 09:30:27 |
21.02 |
515 |
3808 |
买入 |
| 09:30:30 |
21.01 |
43 |
3851 |
卖出 |
| 09:30:33 |
21.09 |
25 |
3876 |
买入 |
| 09:30:36 |
21.16 |
64 |
3940 |
买入 |
| 09:30:39 |
21.17 |
15 |
3955 |
买入 |
| 09:30:45 |
21.09 |
145 |
4100 |
卖出 |
| 09:30:48 |
21.09 |
7 |
4107 |
买入 |
| 09:30:51 |
21.09 |
17 |
4124 |
买入 |
| 09:30:54 |
21.09 |
26 |
4150 |
买入 |
| 09:30:57 |
21.07 |
262 |
4412 |
卖出 |
| 09:31:00 |
21.06 |
166 |
4578 |
买入 |
| 09:31:06 |
21.03 |
15 |
4593 |
卖出 |
| 09:31:09 |
21.03 |
127 |
4720 |
卖出 |
| 09:31:12 |
21 |
18 |
4738 |
卖出 |
| 09:31:15 |
21.03 |
227 |
4965 |
买入 |
| 09:31:18 |
21.03 |
96 |
5061 |
买入 |
| 09:31:21 |
21.05 |
204 |
5265 |
买入 |
| 09:31:24 |
21.05 |
44 |
5309 |
买入 |
| 09:31:27 |
21.1 |
222 |
5531 |
买入 |
| 09:31:30 |
21.07 |
9 |
5540 |
卖出 |
| 09:31:33 |
21.14 |
3 |
5543 |
买入 |
| 09:31:36 |
21.07 |
380 |
5923 |
卖出 |
| 09:31:39 |
21.13 |
22 |
5945 |
买入 |
| 09:31:42 |
21.09 |
17 |
5962 |
卖出 |
| 09:31:45 |
21.09 |
197 |
6159 |
卖出 |
| 09:31:48 |
21.08 |
96 |
6255 |
卖出 |
| 09:31:51 |
21.09 |
126 |
6381 |
买入 |
| 09:31:54 |
21.12 |
244 |
6625 |
买入 |
| 09:31:57 |
21.13 |
47 |
6672 |
买入 |
| 09:32:00 |
21.13 |
171 |
6843 |
买入 |
| 09:32:03 |
21.13 |
9 |
6852 |
买入 |
| 09:32:06 |
21.13 |
109 |
6961 |
买入 |
| 09:32:09 |
21.13 |
87 |
7048 |
买入 |
| 09:32:12 |
21.14 |
13 |
7061 |
买入 |
| 09:32:15 |
21.17 |
3 |
7064 |
买入 |
| 09:32:18 |
21.17 |
22 |
7086 |
买入 |
| 09:32:21 |
21.18 |
27 |
7113 |
买入 |
| 09:32:24 |
21.14 |
108 |
7221 |
卖出 |
| 09:32:27 |
21.18 |
57 |
7278 |
买入 |
| 09:32:30 |
21.18 |
67 |
7345 |
买入 |
| 09:32:33 |
21.2 |
49 |
7394 |
买入 |
| 09:32:36 |
21.18 |
32 |
7426 |
卖出 |
| 09:32:39 |
21.2 |
12 |
7438 |
买入 |
| 09:32:42 |
21.2 |
50 |
7488 |
买入 |
| 09:32:45 |
21.18 |
64 |
7552 |
卖出 |
| 09:32:48 |
21.19 |
84 |
7636 |
买入 |
| 09:32:51 |
21.16 |
72 |
7708 |
卖出 |
| 09:32:54 |
21.18 |
14 |
7722 |
买入 |
| 09:32:57 |
21.18 |
23 |
7745 |
买入 |
| 09:33:00 |
21.17 |
21 |
7766 |
卖出 |
| 09:33:03 |
21.2 |
116 |
7882 |
买入 |
| 09:33:06 |
21.2 |
83 |
7965 |
买入 |
| 09:33:09 |
21.22 |
136 |
8101 |
买入 |
| 09:33:12 |
21.22 |
106 |
8207 |
买入 |
| 09:33:15 |
21.22 |
24 |
8231 |
买入 |
| 09:33:18 |
21.23 |
26 |
8257 |
买入 |
| 09:33:21 |
21.21 |
20 |
8277 |
卖出 |
| 09:33:24 |
21.21 |
2 |
8279 |
买入 |
| 09:33:27 |
21.2 |
6 |
8285 |
卖出 |
| 09:33:30 |
21.22 |
56 |
8341 |
买入 |
| 09:33:33 |
21.18 |
69 |
8410 |
卖出 |
| 09:33:36 |
21.21 |
10 |
8420 |
买入 |
| 09:33:39 |
21.21 |
5 |
8425 |
卖出 |
| 09:33:42 |
21.18 |
34 |
8459 |
卖出 |
| 09:33:45 |
21.19 |
63 |
8522 |
卖出 |
| 09:33:48 |
21.21 |
15 |
8537 |
买入 |
| 09:33:51 |
21.22 |
11 |
8548 |
买入 |
| 09:33:54 |
21.2 |
18 |
8566 |
卖出 |
| 09:33:57 |
21.22 |
79 |
8645 |
买入 |
| 09:34:03 |
21.22 |
36 |
8681 |
卖出 |
| 09:34:06 |
21.27 |
12 |
8693 |
买入 |
| 09:34:09 |
21.24 |
6 |
8699 |
卖出 |
| 09:34:15 |
21.24 |
11 |
8710 |
卖出 |
| 09:34:18 |
21.25 |
6 |
8716 |
卖出 |
| 09:34:21 |
21.24 |
167 |
8883 |
卖出 |
| 09:34:24 |
21.23 |
32 |
8915 |
卖出 |
| 09:34:27 |
21.19 |
32 |
8947 |
卖出 |
| 09:34:30 |
21.2 |
52 |
8999 |
买入 |
| 09:34:33 |
21.2 |
33 |
9032 |
卖出 |
| 09:34:36 |
21.16 |
89 |
9121 |
卖出 |
| 09:34:39 |
21.15 |
25 |
9146 |
卖出 |
| 09:34:42 |
21.2 |
183 |
9329 |
买入 |
| 09:34:45 |
21.15 |
1 |
9330 |
买入 |
| 09:34:48 |
21.15 |
22 |
9352 |
买入 |
| 09:34:51 |
21.1 |
171 |
9523 |
卖出 |
| 09:34:54 |
21.1 |
7 |
9530 |
买入 |
| 09:34:57 |
21.1 |
1 |
9531 |
卖出 |
| 09:35:00 |
21.13 |
10 |
9541 |
买入 |
| 09:35:03 |
21.13 |
95 |
9636 |
买入 |
| 09:35:06 |
21.11 |
131 |
9767 |
卖出 |
| 09:35:09 |
21.13 |
12 |
9779 |
买入 |
| 09:35:12 |
21.1 |
99 |
9878 |
卖出 |
| 09:35:15 |
21.1 |
82 |
9960 |
卖出 |
| 09:35:18 |
21.1 |
22 |
9982 |
买入 |
| 09:35:21 |
21.09 |
27 |
10009 |
卖出 |
| 09:35:24 |
21.09 |
26 |
10035 |
买入 |
| 09:35:27 |
21.06 |
60 |
10095 |
卖出 |
| 09:35:30 |
21.07 |
28 |
10123 |
买入 |
| 09:35:33 |
21.09 |
67 |
10190 |
买入 |
| 09:35:36 |
21.1 |
20 |
10210 |
买入 |
| 09:35:39 |
21.1 |
49 |
10259 |
买入 |
| 09:35:42 |
21.09 |
32 |
10291 |
卖出 |
| 09:35:45 |
21.09 |
19 |
10310 |
卖出 |
| 09:35:48 |
21.07 |
4 |
10314 |
卖出 |
| 09:35:51 |
21.07 |
21 |
10335 |
买入 |
| 09:35:54 |
21.07 |
28 |
10363 |
买入 |
| 09:35:57 |
21.06 |
22 |
10385 |
卖出 |
| 09:36:00 |
21.06 |
6 |
10391 |
买入 |
| 09:36:03 |
21.05 |
141 |
10532 |
卖出 |
| 09:36:06 |
21.05 |
28 |
10560 |
买入 |
| 09:36:09 |
21.06 |
23 |
10583 |
买入 |
| 09:36:12 |
21.06 |
74 |
10657 |
卖出 |
| 09:36:15 |
21.09 |
149 |
10806 |
买入 |
| 09:36:18 |
21.09 |
40 |
10846 |
买入 |
| 09:36:21 |
21.07 |
144 |
10990 |
卖出 |
| 09:36:24 |
21.07 |
34 |
11024 |
买入 |
| 09:36:27 |
21.07 |
6 |
11030 |
买入 |
| 09:36:30 |
21.07 |
10 |
11040 |
买入 |
| 09:36:33 |
21.05 |
19 |
11059 |
卖出 |
| 09:36:36 |
21.07 |
317 |
11376 |
买入 |
| 09:36:39 |
21.07 |
305 |
11681 |
买入 |
| 09:36:42 |
21.1 |
1 |
11682 |
买入 |
| 09:36:45 |
21.08 |
22 |
11704 |
卖出 |
| 09:36:48 |
21.1 |
15 |
11719 |
买入 |
| 09:36:51 |
21.12 |
10 |
11729 |
买入 |
| 09:36:54 |
21.1 |
1 |
11730 |
卖出 |
| 09:36:57 |
21.12 |
49 |
11779 |
买入 |
| 09:37:00 |
21.08 |
67 |
11846 |
卖出 |
| 09:37:03 |
21.08 |
31 |
11877 |
买入 |
| 09:37:06 |
21.08 |
16 |
11893 |
买入 |
| 09:37:12 |
21.1 |
98 |
11991 |
买入 |
| 09:37:15 |
21.11 |
5 |
11996 |
买入 |
| 09:37:18 |
21.09 |
18 |
12014 |
卖出 |
| 09:37:21 |
21.12 |
5 |
12019 |
买入 |
| 09:37:24 |
21.08 |
25 |
12044 |
卖出 |
| 09:37:27 |
21.08 |
65 |
12109 |
卖出 |
| 09:37:30 |
21.08 |
16 |
12125 |
卖出 |
| 09:37:33 |
21.09 |
19 |
12144 |
买入 |
| 09:37:36 |
21.08 |
34 |
12178 |
卖出 |
| 09:37:42 |
21.06 |
52 |
12230 |
卖出 |
| 09:37:45 |
21.07 |
88 |
12318 |
买入 |
| 09:37:48 |
21.05 |
28 |
12346 |
卖出 |
| 09:37:51 |
21.05 |
81 |
12427 |
买入 |
| 09:37:54 |
21.04 |
21 |
12448 |
卖出 |
| 09:37:57 |
21.06 |
9 |
12457 |
买入 |
| 09:38:00 |
21.01 |
81 |
12538 |
卖出 |
| 09:38:03 |
21.04 |
9 |
12547 |
卖出 |
| 09:38:06 |
21.01 |
66 |
12613 |
卖出 |
| 09:38:09 |
20.98 |
269 |
12882 |
卖出 |
| 09:38:12 |
20.98 |
22 |
12904 |
卖出 |
| 09:38:15 |
20.98 |
32 |
12936 |
卖出 |
| 09:38:18 |
20.95 |
12 |
12948 |
卖出 |
| 09:38:21 |
20.94 |
25 |
12973 |
卖出 |
| 09:38:24 |
20.92 |
18 |
12991 |
卖出 |
| 09:38:27 |
20.91 |
22 |
13013 |
卖出 |
| 09:38:33 |
20.91 |
124 |
13137 |
卖出 |
| 09:38:36 |
20.9 |
180 |
13317 |
卖出 |
| 09:38:39 |
20.9 |
28 |
13345 |
买入 |
| 09:38:42 |
20.88 |
40 |
13385 |
卖出 |
| 09:38:45 |
20.88 |
53 |
13438 |
卖出 |
| 09:38:48 |
20.86 |
24 |
13462 |
卖出 |
| 09:38:51 |
20.83 |
57 |
13519 |
卖出 |
| 09:38:54 |
20.85 |
34 |
13553 |
买入 |
| 09:38:57 |
20.85 |
37 |
13590 |
买入 |
| 09:39:00 |
20.83 |
131 |
13721 |
卖出 |
| 09:39:03 |
20.83 |
97 |
13818 |
卖出 |
| 09:39:06 |
20.83 |
44 |
13862 |
买入 |
| 09:39:09 |
20.81 |
41 |
13903 |
卖出 |
| 09:39:12 |
20.81 |
153 |
14056 |
卖出 |
| 09:39:15 |
20.78 |
179 |
14235 |
卖出 |
| 09:39:18 |
20.77 |
62 |
14297 |
卖出 |
| 09:39:21 |
20.77 |
45 |
14342 |
卖出 |
| 09:39:24 |
20.77 |
49 |
14391 |
卖出 |
| 09:39:27 |
20.78 |
192 |
14583 |
买入 |
| 09:39:30 |
20.82 |
132 |
14715 |
买入 |
| 09:39:33 |
20.84 |
311 |
15026 |
买入 |
| 09:39:36 |
20.86 |
167 |
15193 |
买入 |
| 09:39:39 |
20.9 |
113 |
15306 |
买入 |
| 09:39:42 |
20.83 |
17 |
15323 |
卖出 |
| 09:39:45 |
20.81 |
200 |
15523 |
卖出 |
| 09:39:48 |
20.81 |
59 |
15582 |
买入 |
| 09:39:51 |
20.81 |
96 |
15678 |
买入 |
| 09:39:54 |
20.82 |
153 |
15831 |
买入 |
| 09:39:57 |
20.86 |
16 |
15847 |
买入 |
| 09:40:00 |
20.87 |
23 |
15870 |
买入 |
| 09:40:03 |
20.83 |
58 |
15928 |
卖出 |
| 09:40:06 |
20.84 |
93 |
16021 |
买入 |
| 09:40:09 |
20.95 |
5 |
16026 |
买入 |
| 09:40:12 |
20.89 |
20 |
16046 |
卖出 |
| 09:40:15 |
20.85 |
52 |
16098 |
卖出 |
| 09:40:18 |
20.85 |
121 |
16219 |
卖出 |
| 09:40:21 |
20.85 |
12 |
16231 |
买入 |
| 09:40:24 |
20.84 |
123 |
16354 |
卖出 |
| 09:40:27 |
20.84 |
37 |
16391 |
买入 |
| 09:40:30 |
20.84 |
31 |
16422 |
买入 |
| 09:40:33 |
20.84 |
216 |
16638 |
买入 |
| 09:40:36 |
20.84 |
74 |
16712 |
买入 |
| 09:40:39 |
20.84 |
22 |
16734 |
卖出 |
| 09:40:42 |
20.84 |
53 |
16787 |
卖出 |
| 09:40:45 |
20.84 |
31 |
16818 |
买入 |
| 09:40:48 |
20.84 |
20 |
16838 |
买入 |
| 09:40:51 |
20.84 |
15 |
16853 |
买入 |
| 09:40:54 |
20.84 |
62 |
16915 |
卖出 |
| 09:40:57 |
20.88 |
89 |
17004 |
买入 |
| 09:41:00 |
20.84 |
13 |
17017 |
卖出 |
| 09:41:03 |
20.84 |
30 |
17047 |
卖出 |
| 09:41:06 |
20.85 |
23 |
17070 |
买入 |
| 09:41:09 |
20.85 |
5 |
17075 |
买入 |
| 09:41:12 |
20.84 |
23 |
17098 |
卖出 |
| 09:41:15 |
20.84 |
14 |
17112 |
卖出 |
| 09:41:18 |
20.83 |
44 |
17156 |
卖出 |
| 09:41:21 |
20.84 |
64 |
17220 |
卖出 |
| 09:41:24 |
20.84 |
10 |
17230 |
买入 |
| 09:41:27 |
20.82 |
75 |
17305 |
卖出 |
| 09:41:30 |
20.81 |
7 |
17312 |
卖出 |
| 09:41:33 |
20.81 |
175 |
17487 |
卖出 |
| 09:41:36 |
20.81 |
22 |
17509 |
买入 |
| 09:41:39 |
20.81 |
61 |
17570 |
买入 |
| 09:41:42 |
20.81 |
20 |
17590 |
买入 |
| 09:41:45 |
20.8 |
332 |
17922 |
卖出 |
| 09:41:48 |
20.81 |
45 |
17967 |
买入 |
| 09:41:51 |
20.8 |
3 |
17970 |
买入 |
| 09:41:54 |
20.78 |
13 |
17983 |
卖出 |
| 09:42:00 |
20.8 |
71 |
18054 |
买入 |
| 09:42:03 |
20.78 |
41 |
18095 |
卖出 |
| 09:42:06 |
20.8 |
73 |
18168 |
买入 |
| 09:42:09 |
20.78 |
99 |
18267 |
卖出 |
| 09:42:12 |
20.78 |
44 |
18311 |
买入 |
| 09:42:15 |
20.78 |
88 |
18399 |
买入 |
| 09:42:18 |
20.81 |
45 |
18444 |
买入 |
| 09:42:21 |
20.8 |
76 |
18520 |
卖出 |
| 09:42:24 |
20.8 |
49 |
18569 |
卖出 |
| 09:42:27 |
20.79 |
57 |
18626 |
卖出 |
| 09:42:30 |
20.8 |
60 |
18686 |
买入 |
| 09:42:33 |
20.81 |
36 |
18722 |
买入 |
| 09:42:36 |
20.8 |
147 |
18869 |
卖出 |
| 09:42:39 |
20.79 |
40 |
18909 |
卖出 |
| 09:42:42 |
20.81 |
106 |
19015 |
买入 |