万 科Ａ[000002]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.38 |
135 |
135 |
集合竞价 |
| 09:15:09 |
19.38 |
1260 |
1260 |
集合竞价 |
| 09:15:18 |
19.38 |
1264 |
1264 |
集合竞价 |
| 09:15:27 |
19.38 |
1264 |
1264 |
集合竞价 |
| 09:15:36 |
19.38 |
1264 |
1264 |
集合竞价 |
| 09:15:45 |
19.38 |
1264 |
1264 |
集合竞价 |
| 09:15:54 |
19.38 |
1367 |
1367 |
集合竞价 |
| 09:16:03 |
19.38 |
1385 |
1385 |
集合竞价 |
| 09:16:12 |
19.38 |
1397 |
1397 |
集合竞价 |
| 09:16:21 |
19.38 |
1397 |
1397 |
集合竞价 |
| 09:16:30 |
19.38 |
1402 |
1402 |
集合竞价 |
| 09:16:39 |
19.38 |
1404 |
1404 |
集合竞价 |
| 09:16:48 |
19.38 |
1404 |
1404 |
集合竞价 |
| 09:16:57 |
19.38 |
1404 |
1404 |
集合竞价 |
| 09:17:06 |
19.38 |
1428 |
1428 |
集合竞价 |
| 09:17:15 |
19.38 |
1639 |
1639 |
集合竞价 |
| 09:17:24 |
19.38 |
1639 |
1639 |
集合竞价 |
| 09:17:33 |
19.38 |
1639 |
1639 |
集合竞价 |
| 09:17:42 |
19.38 |
1678 |
1678 |
集合竞价 |
| 09:17:51 |
19.38 |
1695 |
1695 |
集合竞价 |
| 09:18:00 |
19.38 |
1722 |
1722 |
集合竞价 |
| 09:18:09 |
19.38 |
1760 |
1760 |
集合竞价 |
| 09:18:18 |
19.38 |
1969 |
1969 |
集合竞价 |
| 09:18:27 |
19.38 |
2029 |
2029 |
集合竞价 |
| 09:18:36 |
19.38 |
2036 |
2036 |
集合竞价 |
| 09:18:45 |
19.39 |
2059 |
2059 |
集合竞价 |
| 09:19:03 |
19.38 |
2702 |
2702 |
集合竞价 |
| 09:19:12 |
19.38 |
2499 |
2499 |
集合竞价 |
| 09:19:21 |
19.39 |
2512 |
2512 |
集合竞价 |
| 09:19:30 |
19.39 |
2522 |
2522 |
集合竞价 |
| 09:19:39 |
19.38 |
2828 |
2828 |
集合竞价 |
| 09:19:48 |
19.39 |
2871 |
2871 |
集合竞价 |
| 09:19:57 |
19.39 |
2874 |
2874 |
集合竞价 |
| 09:20:09 |
19.39 |
2917 |
2917 |
集合竞价 |
| 09:20:18 |
19.39 |
2923 |
2923 |
集合竞价 |
| 09:20:27 |
19.39 |
2923 |
2923 |
集合竞价 |
| 09:20:36 |
19.4 |
3176 |
3176 |
集合竞价 |
| 09:20:45 |
19.4 |
3201 |
3201 |
集合竞价 |
| 09:20:54 |
19.4 |
3208 |
3208 |
集合竞价 |
| 09:21:03 |
19.4 |
3258 |
3258 |
集合竞价 |
| 09:21:12 |
19.4 |
3305 |
3305 |
集合竞价 |
| 09:21:21 |
19.4 |
3322 |
3322 |
集合竞价 |
| 09:21:30 |
19.4 |
3323 |
3323 |
集合竞价 |
| 09:21:39 |
19.4 |
3339 |
3339 |
集合竞价 |
| 09:21:48 |
19.41 |
3351 |
3351 |
集合竞价 |
| 09:21:57 |
19.41 |
3354 |
3354 |
集合竞价 |
| 09:22:06 |
19.41 |
3413 |
3413 |
集合竞价 |
| 09:22:15 |
19.42 |
3426 |
3426 |
集合竞价 |
| 09:22:24 |
19.5 |
3734 |
3734 |
集合竞价 |
| 09:22:33 |
19.53 |
3895 |
3895 |
集合竞价 |
| 09:22:42 |
19.53 |
4002 |
4002 |
集合竞价 |
| 09:22:51 |
19.53 |
4125 |
4125 |
集合竞价 |
| 09:23:00 |
19.53 |
4261 |
4261 |
集合竞价 |
| 09:23:09 |
19.51 |
4641 |
4641 |
集合竞价 |
| 09:23:18 |
19.59 |
6109 |
6109 |
集合竞价 |
| 09:23:27 |
19.59 |
6159 |
6159 |
集合竞价 |
| 09:23:36 |
19.55 |
6736 |
6736 |
集合竞价 |
| 09:23:45 |
19.5 |
7434 |
7434 |
集合竞价 |
| 09:23:54 |
19.5 |
7803 |
7803 |
集合竞价 |
| 09:24:03 |
19.5 |
8362 |
8362 |
集合竞价 |
| 09:24:12 |
19.53 |
8753 |
8753 |
集合竞价 |
| 09:24:21 |
19.55 |
9463 |
9463 |
集合竞价 |
| 09:24:30 |
19.54 |
10361 |
10361 |
集合竞价 |
| 09:24:39 |
19.52 |
11093 |
11093 |
集合竞价 |
| 09:24:48 |
19.53 |
11689 |
11689 |
集合竞价 |
| 09:24:57 |
19.51 |
13010 |
13010 |
集合竞价 |
| 09:25:00 |
19.52 |
13925 |
26935 |
买入 |
| 09:30:00 |
19.5 |
4869 |
31804 |
卖出 |
| 09:30:03 |
19.5 |
15304 |
47108 |
买入 |
| 09:30:06 |
19.53 |
3843 |
50951 |
买入 |
| 09:30:09 |
19.52 |
1379 |
52330 |
卖出 |
| 09:30:12 |
19.56 |
2274 |
54604 |
买入 |
| 09:30:15 |
19.58 |
1775 |
56379 |
买入 |
| 09:30:18 |
19.66 |
2726 |
59105 |
买入 |
| 09:30:21 |
19.71 |
2201 |
61306 |
买入 |
| 09:30:24 |
19.73 |
1271 |
62577 |
买入 |
| 09:30:27 |
19.78 |
3958 |
66535 |
买入 |
| 09:30:30 |
19.77 |
1815 |
68350 |
卖出 |
| 09:30:33 |
19.75 |
786 |
69136 |
卖出 |
| 09:30:36 |
19.74 |
3282 |
72418 |
卖出 |
| 09:30:39 |
19.71 |
849 |
73267 |
卖出 |
| 09:30:42 |
19.71 |
1531 |
74798 |
买入 |
| 09:30:45 |
19.73 |
1237 |
76035 |
买入 |
| 09:30:48 |
19.73 |
985 |
77020 |
买入 |
| 09:30:51 |
19.74 |
1154 |
78174 |
买入 |
| 09:30:54 |
19.72 |
1608 |
79782 |
卖出 |
| 09:30:57 |
19.72 |
1767 |
81549 |
买入 |
| 09:31:00 |
19.73 |
495 |
82044 |
买入 |
| 09:31:03 |
19.72 |
1196 |
83240 |
卖出 |
| 09:31:06 |
19.75 |
907 |
84147 |
买入 |
| 09:31:09 |
19.72 |
654 |
84801 |
卖出 |
| 09:31:12 |
19.74 |
680 |
85481 |
买入 |
| 09:31:15 |
19.74 |
942 |
86423 |
卖出 |
| 09:31:18 |
19.76 |
807 |
87230 |
买入 |
| 09:31:21 |
19.74 |
1820 |
89050 |
卖出 |
| 09:31:24 |
19.73 |
2469 |
91519 |
卖出 |
| 09:31:27 |
19.74 |
1102 |
92621 |
卖出 |
| 09:31:30 |
19.75 |
1077 |
93698 |
买入 |
| 09:31:33 |
19.75 |
668 |
94366 |
卖出 |
| 09:31:36 |
19.75 |
829 |
95195 |
卖出 |
| 09:31:39 |
19.74 |
456 |
95651 |
卖出 |
| 09:31:42 |
19.72 |
461 |
96112 |
卖出 |
| 09:31:45 |
19.7 |
2118 |
98230 |
卖出 |
| 09:31:48 |
19.67 |
954 |
99184 |
卖出 |
| 09:31:51 |
19.69 |
1194 |
100378 |
买入 |
| 09:31:54 |
19.7 |
1790 |
102168 |
买入 |
| 09:31:57 |
19.7 |
1826 |
103994 |
买入 |
| 09:32:00 |
19.68 |
2284 |
106278 |
卖出 |
| 09:32:03 |
19.73 |
1406 |
107684 |
买入 |
| 09:32:06 |
19.71 |
976 |
108660 |
卖出 |
| 09:32:09 |
19.69 |
471 |
109131 |
卖出 |
| 09:32:12 |
19.68 |
554 |
109685 |
卖出 |
| 09:32:15 |
19.68 |
448 |
110133 |
买入 |
| 09:32:18 |
19.66 |
358 |
110491 |
卖出 |
| 09:32:21 |
19.66 |
763 |
111254 |
买入 |
| 09:32:24 |
19.61 |
953 |
112207 |
卖出 |
| 09:32:27 |
19.61 |
459 |
112666 |
买入 |
| 09:32:30 |
19.58 |
101 |
112767 |
卖出 |
| 09:32:33 |
19.56 |
600 |
113367 |
卖出 |
| 09:32:36 |
19.56 |
86 |
113453 |
买入 |
| 09:32:39 |
19.53 |
730 |
114183 |
卖出 |
| 09:32:42 |
19.52 |
408 |
114591 |
卖出 |
| 09:32:45 |
19.55 |
569 |
115160 |
买入 |
| 09:32:48 |
19.48 |
1079 |
116239 |
卖出 |
| 09:32:51 |
19.5 |
972 |
117211 |
买入 |
| 09:32:54 |
19.48 |
389 |
117600 |
卖出 |
| 09:32:57 |
19.5 |
311 |
117911 |
买入 |
| 09:33:00 |
19.48 |
1098 |
119009 |
卖出 |
| 09:33:03 |
19.45 |
1252 |
120261 |
卖出 |
| 09:33:06 |
19.47 |
425 |
120686 |
买入 |
| 09:33:09 |
19.45 |
1174 |
121860 |
卖出 |
| 09:33:12 |
19.47 |
668 |
122528 |
买入 |
| 09:33:15 |
19.43 |
442 |
122970 |
卖出 |
| 09:33:18 |
19.49 |
728 |
123698 |
买入 |
| 09:33:21 |
19.45 |
722 |
124420 |
卖出 |
| 09:33:24 |
19.44 |
454 |
124874 |
卖出 |
| 09:33:27 |
19.45 |
340 |
125214 |
买入 |
| 09:33:30 |
19.45 |
428 |
125642 |
买入 |
| 09:33:33 |
19.45 |
321 |
125963 |
卖出 |
| 09:33:36 |
19.45 |
1460 |
127423 |
卖出 |
| 09:33:39 |
19.45 |
973 |
128396 |
买入 |
| 09:33:42 |
19.45 |
731 |
129127 |
买入 |
| 09:33:45 |
19.46 |
380 |
129507 |
买入 |
| 09:33:48 |
19.46 |
407 |
129914 |
卖出 |
| 09:33:51 |
19.46 |
866 |
130780 |
卖出 |
| 09:33:54 |
19.47 |
308 |
131088 |
买入 |
| 09:33:57 |
19.47 |
398 |
131486 |
卖出 |
| 09:34:00 |
19.47 |
559 |
132045 |
卖出 |
| 09:34:03 |
19.43 |
1450 |
133495 |
卖出 |
| 09:34:06 |
19.41 |
2610 |
136105 |
卖出 |
| 09:34:09 |
19.39 |
2510 |
138615 |
卖出 |
| 09:34:12 |
19.4 |
1357 |
139972 |
买入 |
| 09:34:15 |
19.4 |
689 |
140661 |
买入 |
| 09:34:18 |
19.42 |
1036 |
141697 |
买入 |
| 09:34:21 |
19.44 |
4499 |
146196 |
买入 |
| 09:34:24 |
19.42 |
602 |
146798 |
卖出 |
| 09:34:27 |
19.42 |
1174 |
147972 |
卖出 |
| 09:34:30 |
19.4 |
759 |
148731 |
卖出 |
| 09:34:33 |
19.43 |
522 |
149253 |
买入 |
| 09:34:36 |
19.43 |
654 |
149907 |
买入 |
| 09:34:39 |
19.43 |
328 |
150235 |
买入 |
| 09:34:42 |
19.43 |
377 |
150612 |
买入 |
| 09:34:45 |
19.4 |
418 |
151030 |
卖出 |
| 09:34:48 |
19.39 |
1705 |
152735 |
卖出 |
| 09:34:51 |
19.4 |
204 |
152939 |
买入 |
| 09:34:54 |
19.4 |
1003 |
153942 |
买入 |
| 09:34:57 |
19.37 |
209 |
154151 |
卖出 |
| 09:35:00 |
19.4 |
626 |
154777 |
买入 |
| 09:35:03 |
19.4 |
415 |
155192 |
卖出 |
| 09:35:06 |
19.41 |
558 |
155750 |
买入 |
| 09:35:09 |
19.43 |
225 |
155975 |
买入 |
| 09:35:12 |
19.41 |
312 |
156287 |
卖出 |
| 09:35:15 |
19.41 |
169 |
156456 |
卖出 |
| 09:35:18 |
19.41 |
2054 |
158510 |
卖出 |
| 09:35:21 |
19.4 |
388 |
158898 |
卖出 |
| 09:35:24 |
19.4 |
419 |
159317 |
买入 |
| 09:35:27 |
19.4 |
304 |
159621 |
买入 |
| 09:35:30 |
19.4 |
314 |
159935 |
买入 |
| 09:35:33 |
19.42 |
273 |
160208 |
买入 |
| 09:35:36 |
19.42 |
201 |
160409 |
卖出 |
| 09:35:39 |
19.44 |
302 |
160711 |
买入 |
| 09:35:42 |
19.44 |
116 |
160827 |
卖出 |
| 09:35:45 |
19.44 |
61 |
160888 |
卖出 |
| 09:35:48 |
19.45 |
123 |
161011 |
买入 |
| 09:35:51 |
19.45 |
69 |
161080 |
卖出 |
| 09:35:54 |
19.47 |
132 |
161212 |
买入 |
| 09:35:57 |
19.47 |
218 |
161430 |
买入 |
| 09:36:00 |
19.47 |
468 |
161898 |
买入 |
| 09:36:03 |
19.49 |
253 |
162151 |
买入 |
| 09:36:06 |
19.48 |
676 |
162827 |
卖出 |
| 09:36:09 |
19.49 |
705 |
163532 |
买入 |
| 09:36:12 |
19.47 |
438 |
163970 |
卖出 |
| 09:36:15 |
19.46 |
365 |
164335 |
卖出 |
| 09:36:18 |
19.43 |
1566 |
165901 |
卖出 |
| 09:36:21 |
19.44 |
880 |
166781 |
买入 |
| 09:36:24 |
19.4 |
1125 |
167906 |
卖出 |
| 09:36:27 |
19.43 |
279 |
168185 |
买入 |
| 09:36:30 |
19.43 |
310 |
168495 |
买入 |
| 09:36:33 |
19.43 |
430 |
168925 |
买入 |
| 09:36:36 |
19.41 |
179 |
169104 |
卖出 |
| 09:36:39 |
19.43 |
300 |
169404 |
卖出 |
| 09:36:42 |
19.42 |
68 |
169472 |
卖出 |
| 09:36:45 |
19.43 |
20 |
169492 |
买入 |
| 09:36:48 |
19.41 |
241 |
169733 |
卖出 |
| 09:36:51 |
19.43 |
83 |
169816 |
买入 |
| 09:36:54 |
19.43 |
217 |
170033 |
买入 |
| 09:36:57 |
19.41 |
570 |
170603 |
卖出 |
| 09:37:00 |
19.42 |
206 |
170809 |
买入 |
| 09:37:03 |
19.43 |
939 |
171748 |
买入 |
| 09:37:06 |
19.42 |
511 |
172259 |
卖出 |
| 09:37:09 |
19.43 |
485 |
172744 |
买入 |
| 09:37:12 |
19.42 |
231 |
172975 |
卖出 |
| 09:37:15 |
19.43 |
833 |
173808 |
买入 |
| 09:37:18 |
19.43 |
1155 |
174963 |
买入 |
| 09:37:21 |
19.4 |
1102 |
176065 |
卖出 |
| 09:37:24 |
19.42 |
656 |
176721 |
买入 |
| 09:37:27 |
19.39 |
1397 |
178118 |
卖出 |
| 09:37:30 |
19.42 |
721 |
178839 |
买入 |
| 09:37:33 |
19.42 |
85 |
178924 |
买入 |
| 09:37:36 |
19.42 |
34 |
178958 |
买入 |
| 09:37:39 |
19.42 |
393 |
179351 |
买入 |
| 09:37:42 |
19.45 |
331 |
179682 |
买入 |
| 09:37:45 |
19.45 |
104 |
179786 |
卖出 |
| 09:37:48 |
19.45 |
353 |
180139 |
买入 |
| 09:37:51 |
19.46 |
255 |
180394 |
买入 |
| 09:37:54 |
19.46 |
152 |
180546 |
买入 |
| 09:37:57 |
19.46 |
34 |
180580 |
卖出 |
| 09:38:00 |
19.47 |
486 |
181066 |
买入 |
| 09:38:03 |
19.47 |
188 |
181254 |
卖出 |
| 09:38:06 |
19.48 |
252 |
181506 |
买入 |
| 09:38:09 |
19.47 |
93 |
181599 |
卖出 |
| 09:38:12 |
19.47 |
127 |
181726 |
买入 |
| 09:38:15 |
19.46 |
1222 |
182948 |
卖出 |
| 09:38:18 |
19.46 |
937 |
183885 |
买入 |
| 09:38:21 |
19.42 |
232 |
184117 |
卖出 |
| 09:38:24 |
19.45 |
495 |
184612 |
买入 |
| 09:38:27 |
19.42 |
98 |
184710 |
买入 |
| 09:38:30 |
19.4 |
1594 |
186304 |
卖出 |
| 09:38:33 |
19.4 |
2207 |
188511 |
买入 |
| 09:38:36 |
19.38 |
679 |
189190 |
卖出 |
| 09:38:39 |
19.38 |
470 |
189660 |
买入 |
| 09:38:42 |
19.38 |
2067 |
191727 |
买入 |
| 09:38:45 |
19.38 |
220 |
191947 |
买入 |
| 09:38:48 |
19.38 |
669 |
192616 |
卖出 |
| 09:38:51 |
19.38 |
213 |
192829 |
卖出 |
| 09:38:54 |
19.37 |
105 |
192934 |
卖出 |
| 09:38:57 |
19.37 |
787 |
193721 |
卖出 |
| 09:39:00 |
19.38 |
2092 |
195813 |
买入 |
| 09:39:03 |
19.36 |
2747 |
198560 |
卖出 |
| 09:39:06 |
19.35 |
1103 |
199663 |
卖出 |
| 09:39:09 |
19.32 |
1039 |
200702 |
卖出 |
| 09:39:12 |
19.27 |
3422 |
204124 |
卖出 |
| 09:39:15 |
19.25 |
745 |
204869 |
卖出 |
| 09:39:18 |
19.27 |
506 |
205375 |
买入 |
| 09:39:21 |
19.27 |
1558 |
206933 |
买入 |
| 09:39:24 |
19.27 |
1158 |
208091 |
买入 |
| 09:39:27 |
19.25 |
814 |
208905 |
卖出 |
| 09:39:30 |
19.24 |
572 |
209477 |
卖出 |
| 09:39:33 |
19.27 |
375 |
209852 |
买入 |
| 09:39:36 |
19.23 |
829 |
210681 |
卖出 |
| 09:39:39 |
19.24 |
377 |
211058 |
买入 |
| 09:39:42 |
19.23 |
599 |
211657 |
卖出 |
| 09:39:45 |
19.25 |
482 |
212139 |
买入 |
| 09:39:48 |
19.21 |
479 |
212618 |
卖出 |
| 09:39:51 |
19.21 |
1614 |
214232 |
卖出 |
| 09:39:54 |
19.2 |
386 |
214618 |
买入 |
| 09:39:57 |
19.21 |
467 |
215085 |
买入 |
| 09:40:00 |
19.2 |
618 |
215703 |
卖出 |
| 09:40:03 |
19.21 |
1465 |
217168 |
买入 |
| 09:40:06 |
19.21 |
187 |
217355 |
买入 |
| 09:40:09 |
19.21 |
251 |
217606 |
买入 |
| 09:40:12 |
19.21 |
535 |
218141 |
卖出 |
| 09:40:15 |
19.21 |
505 |
218646 |
卖出 |
| 09:40:18 |
19.22 |
434 |
219080 |
买入 |
| 09:40:21 |
19.21 |
333 |
219413 |
卖出 |
| 09:40:24 |
19.23 |
95 |
219508 |
买入 |
| 09:40:27 |
19.22 |
107 |
219615 |
买入 |
| 09:40:30 |
19.19 |
1397 |
221012 |
卖出 |
| 09:40:33 |
19.16 |
1220 |
222232 |
卖出 |
| 09:40:36 |
19.14 |
831 |
223063 |
卖出 |
| 09:40:39 |
19.13 |
804 |
223867 |
卖出 |
| 09:40:42 |
19.13 |
1453 |
225320 |
卖出 |
| 09:40:45 |
19.14 |
186 |
225506 |
买入 |
| 09:40:48 |
19.13 |
104 |
225610 |
卖出 |
| 09:40:51 |
19.13 |
963 |
226573 |
买入 |
| 09:40:54 |
19.13 |
361 |
226934 |
买入 |
| 09:40:57 |
19.13 |
2114 |
229048 |
买入 |
| 09:41:00 |
19.11 |
284 |
229332 |
卖出 |
| 09:41:03 |
19.12 |
848 |
230180 |
买入 |
| 09:41:06 |
19.12 |
1830 |
232010 |
买入 |
| 09:41:09 |
19.1 |
426 |
232436 |
卖出 |
| 09:41:12 |
19.08 |
657 |
233093 |
卖出 |
| 09:41:15 |
19.06 |
810 |
233903 |
卖出 |
| 09:41:18 |
19.06 |
1073 |
234976 |
卖出 |
| 09:41:21 |
19.07 |
2372 |
237348 |
买入 |
| 09:41:24 |
19.07 |
1819 |
239167 |
买入 |
| 09:41:27 |
19.01 |
6330 |
245497 |
卖出 |
| 09:41:30 |
19.01 |
1320 |
246817 |
买入 |
| 09:41:33 |
18.98 |
10316 |
257133 |
卖出 |
| 09:41:36 |
19.01 |
3711 |
260844 |
买入 |