万泽股份[000534]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:09 |
9.99 |
3 |
3 |
集合竞价 |
| 09:21:39 |
9.99 |
3 |
3 |
集合竞价 |
| 09:22:24 |
9.99 |
3 |
3 |
集合竞价 |
| 09:23:18 |
9.99 |
4 |
4 |
集合竞价 |
| 09:23:54 |
9.99 |
8 |
8 |
集合竞价 |
| 09:24:12 |
9.99 |
8 |
8 |
集合竞价 |
| 09:24:39 |
9.99 |
26 |
26 |
集合竞价 |
| 09:24:57 |
9.94 |
42 |
42 |
集合竞价 |
| 09:25:00 |
9.94 |
42 |
84 |
买入 |
| 09:30:00 |
9.88 |
10 |
94 |
卖出 |
| 09:30:03 |
9.75 |
288 |
382 |
卖出 |
| 09:30:06 |
9.81 |
64 |
446 |
买入 |
| 09:30:09 |
9.78 |
63 |
509 |
卖出 |
| 09:30:12 |
9.81 |
163 |
672 |
买入 |
| 09:30:15 |
9.76 |
70 |
742 |
卖出 |
| 09:30:18 |
9.75 |
102 |
844 |
卖出 |
| 09:30:21 |
9.8 |
63 |
907 |
买入 |
| 09:30:24 |
9.8 |
48 |
955 |
买入 |
| 09:30:27 |
9.78 |
51 |
1006 |
卖出 |
| 09:30:30 |
9.79 |
30 |
1036 |
买入 |
| 09:30:33 |
9.76 |
62 |
1098 |
卖出 |
| 09:30:36 |
9.75 |
15 |
1113 |
卖出 |
| 09:30:39 |
9.73 |
47 |
1160 |
卖出 |
| 09:30:42 |
9.75 |
35 |
1195 |
买入 |
| 09:30:45 |
9.74 |
6 |
1201 |
卖出 |
| 09:30:48 |
9.74 |
26 |
1227 |
卖出 |
| 09:30:51 |
9.73 |
25 |
1252 |
买入 |
| 09:30:54 |
9.71 |
13 |
1265 |
卖出 |
| 09:30:57 |
9.7 |
61 |
1326 |
卖出 |
| 09:31:00 |
9.72 |
82 |
1408 |
买入 |
| 09:31:03 |
9.68 |
186 |
1594 |
卖出 |
| 09:31:06 |
9.71 |
20 |
1614 |
买入 |
| 09:31:09 |
9.72 |
4 |
1618 |
买入 |
| 09:31:12 |
9.67 |
12 |
1630 |
卖出 |
| 09:31:15 |
9.67 |
42 |
1672 |
卖出 |
| 09:31:18 |
9.67 |
31 |
1703 |
卖出 |
| 09:31:21 |
9.62 |
21 |
1724 |
卖出 |
| 09:31:24 |
9.62 |
40 |
1764 |
卖出 |
| 09:31:27 |
9.63 |
128 |
1892 |
买入 |
| 09:31:30 |
9.63 |
9 |
1901 |
买入 |
| 09:31:33 |
9.6 |
80 |
1981 |
卖出 |
| 09:31:36 |
9.6 |
10 |
1991 |
卖出 |
| 09:31:39 |
9.63 |
6 |
1997 |
买入 |
| 09:31:42 |
9.68 |
15 |
2012 |
买入 |
| 09:31:45 |
9.62 |
97 |
2109 |
卖出 |
| 09:31:48 |
9.64 |
29 |
2138 |
卖出 |
| 09:31:51 |
9.66 |
13 |
2151 |
买入 |
| 09:31:54 |
9.66 |
53 |
2204 |
买入 |
| 09:32:00 |
9.66 |
1 |
2205 |
卖出 |
| 09:32:03 |
9.66 |
4 |
2209 |
卖出 |
| 09:32:06 |
9.66 |
13 |
2222 |
卖出 |
| 09:32:09 |
9.66 |
14 |
2236 |
卖出 |
| 09:32:12 |
9.66 |
55 |
2291 |
卖出 |
| 09:32:15 |
9.69 |
15 |
2306 |
买入 |
| 09:32:18 |
9.66 |
29 |
2335 |
卖出 |
| 09:32:21 |
9.68 |
88 |
2423 |
买入 |
| 09:32:24 |
9.68 |
61 |
2484 |
买入 |
| 09:32:27 |
9.68 |
1 |
2485 |
卖出 |
| 09:32:30 |
9.69 |
64 |
2549 |
买入 |
| 09:32:33 |
9.69 |
90 |
2639 |
卖出 |
| 09:32:36 |
9.7 |
19 |
2658 |
买入 |
| 09:32:39 |
9.7 |
18 |
2676 |
卖出 |
| 09:32:42 |
9.69 |
1 |
2677 |
卖出 |
| 09:32:45 |
9.7 |
5 |
2682 |
买入 |
| 09:32:48 |
9.7 |
1 |
2683 |
卖出 |
| 09:32:54 |
9.7 |
10 |
2693 |
卖出 |
| 09:32:57 |
9.71 |
26 |
2719 |
买入 |
| 09:33:00 |
9.71 |
20 |
2739 |
买入 |
| 09:33:03 |
9.75 |
22 |
2761 |
买入 |
| 09:33:06 |
9.74 |
51 |
2812 |
卖出 |
| 09:33:09 |
9.7 |
130 |
2942 |
卖出 |
| 09:33:12 |
9.69 |
59 |
3001 |
卖出 |
| 09:33:15 |
9.7 |
9 |
3010 |
买入 |
| 09:33:18 |
9.7 |
8 |
3018 |
买入 |
| 09:33:21 |
9.71 |
2 |
3020 |
买入 |
| 09:33:24 |
9.69 |
85 |
3105 |
卖出 |
| 09:33:30 |
9.71 |
11 |
3116 |
买入 |
| 09:33:33 |
9.72 |
26 |
3142 |
买入 |
| 09:33:36 |
9.71 |
12 |
3154 |
卖出 |
| 09:33:39 |
9.73 |
6 |
3160 |
买入 |
| 09:33:42 |
9.73 |
12 |
3172 |
买入 |
| 09:33:45 |
9.74 |
9 |
3181 |
买入 |
| 09:33:48 |
9.74 |
15 |
3196 |
卖出 |
| 09:33:51 |
9.71 |
15 |
3211 |
卖出 |
| 09:33:54 |
9.73 |
16 |
3227 |
买入 |
| 09:33:57 |
9.72 |
12 |
3239 |
卖出 |
| 09:34:00 |
9.7 |
21 |
3260 |
卖出 |
| 09:34:03 |
9.7 |
29 |
3289 |
卖出 |
| 09:34:06 |
9.73 |
10 |
3299 |
买入 |
| 09:34:09 |
9.73 |
18 |
3317 |
买入 |
| 09:34:12 |
9.7 |
101 |
3418 |
卖出 |
| 09:34:15 |
9.71 |
6 |
3424 |
买入 |
| 09:34:21 |
9.68 |
231 |
3655 |
卖出 |
| 09:34:24 |
9.69 |
7 |
3662 |
买入 |
| 09:34:27 |
9.69 |
9 |
3671 |
卖出 |
| 09:34:30 |
9.69 |
44 |
3715 |
卖出 |
| 09:34:33 |
9.68 |
14 |
3729 |
卖出 |
| 09:34:36 |
9.69 |
31 |
3760 |
买入 |
| 09:34:39 |
9.69 |
31 |
3791 |
买入 |
| 09:34:42 |
9.7 |
11 |
3802 |
买入 |
| 09:34:45 |
9.68 |
25 |
3827 |
卖出 |
| 09:34:54 |
9.71 |
1 |
3828 |
买入 |
| 09:35:03 |
9.69 |
9 |
3837 |
卖出 |
| 09:35:06 |
9.71 |
29 |
3866 |
买入 |
| 09:35:09 |
9.69 |
23 |
3889 |
卖出 |
| 09:35:12 |
9.71 |
22 |
3911 |
买入 |
| 09:35:15 |
9.69 |
10 |
3921 |
卖出 |
| 09:35:18 |
9.7 |
18 |
3939 |
买入 |
| 09:35:21 |
9.7 |
6 |
3945 |
买入 |
| 09:35:24 |
9.71 |
95 |
4040 |
买入 |
| 09:35:27 |
9.7 |
4 |
4044 |
卖出 |
| 09:35:30 |
9.7 |
44 |
4088 |
卖出 |
| 09:35:33 |
9.69 |
26 |
4114 |
卖出 |
| 09:35:36 |
9.69 |
2 |
4116 |
买入 |
| 09:35:39 |
9.69 |
163 |
4279 |
买入 |
| 09:35:42 |
9.68 |
55 |
4334 |
卖出 |
| 09:35:45 |
9.67 |
7 |
4341 |
卖出 |
| 09:35:48 |
9.67 |
20 |
4361 |
买入 |
| 09:35:51 |
9.67 |
4 |
4365 |
卖出 |
| 09:35:54 |
9.66 |
29 |
4394 |
卖出 |
| 09:35:57 |
9.67 |
24 |
4418 |
买入 |
| 09:36:00 |
9.7 |
64 |
4482 |
买入 |
| 09:36:03 |
9.66 |
6 |
4488 |
卖出 |
| 09:36:06 |
9.68 |
1 |
4489 |
买入 |
| 09:36:09 |
9.68 |
12 |
4501 |
买入 |
| 09:36:12 |
9.7 |
6 |
4507 |
买入 |
| 09:36:15 |
9.7 |
8 |
4515 |
买入 |
| 09:36:18 |
9.67 |
154 |
4669 |
卖出 |
| 09:36:21 |
9.7 |
3 |
4672 |
买入 |
| 09:36:24 |
9.7 |
30 |
4702 |
卖出 |
| 09:36:27 |
9.69 |
12 |
4714 |
卖出 |
| 09:36:33 |
9.69 |
47 |
4761 |
买入 |
| 09:36:36 |
9.68 |
9 |
4770 |
卖出 |
| 09:36:39 |
9.69 |
16 |
4786 |
买入 |
| 09:36:42 |
9.68 |
2 |
4788 |
卖出 |
| 09:36:45 |
9.68 |
5 |
4793 |
卖出 |
| 09:36:48 |
9.68 |
61 |
4854 |
卖出 |
| 09:36:51 |
9.68 |
5 |
4859 |
买入 |
| 09:36:54 |
9.67 |
4 |
4863 |
卖出 |
| 09:36:57 |
9.67 |
5 |
4868 |
买入 |
| 09:37:03 |
9.66 |
6 |
4874 |
卖出 |
| 09:37:06 |
9.67 |
7 |
4881 |
买入 |
| 09:37:12 |
9.66 |
1 |
4882 |
卖出 |
| 09:37:15 |
9.66 |
19 |
4901 |
卖出 |
| 09:37:18 |
9.66 |
3 |
4904 |
卖出 |
| 09:37:21 |
9.66 |
4 |
4908 |
卖出 |
| 09:37:24 |
9.66 |
3 |
4911 |
卖出 |
| 09:37:27 |
9.66 |
50 |
4961 |
买入 |
| 09:37:33 |
9.67 |
82 |
5043 |
买入 |
| 09:37:36 |
9.67 |
80 |
5123 |
买入 |
| 09:37:39 |
9.69 |
202 |
5325 |
买入 |
| 09:37:42 |
9.69 |
75 |
5400 |
买入 |
| 09:37:45 |
9.7 |
341 |
5741 |
买入 |
| 09:37:48 |
9.68 |
30 |
5771 |
卖出 |
| 09:37:51 |
9.68 |
7 |
5778 |
卖出 |
| 09:37:54 |
9.68 |
12 |
5790 |
卖出 |
| 09:37:57 |
9.68 |
10 |
5800 |
卖出 |
| 09:38:00 |
9.72 |
50 |
5850 |
买入 |
| 09:38:03 |
9.7 |
12 |
5862 |
卖出 |
| 09:38:06 |
9.71 |
8 |
5870 |
买入 |
| 09:38:09 |
9.71 |
4 |
5874 |
买入 |
| 09:38:12 |
9.71 |
34 |
5908 |
买入 |
| 09:38:15 |
9.7 |
15 |
5923 |
卖出 |
| 09:38:18 |
9.71 |
28 |
5951 |
卖出 |
| 09:38:21 |
9.71 |
4 |
5955 |
卖出 |
| 09:38:24 |
9.71 |
6 |
5961 |
买入 |
| 09:38:27 |
9.7 |
2 |
5963 |
卖出 |
| 09:38:36 |
9.7 |
4 |
5967 |
卖出 |
| 09:38:39 |
9.7 |
7 |
5974 |
卖出 |
| 09:38:42 |
9.7 |
28 |
6002 |
卖出 |
| 09:38:45 |
9.7 |
5 |
6007 |
卖出 |
| 09:38:48 |
9.71 |
38 |
6045 |
买入 |
| 09:38:51 |
9.71 |
5 |
6050 |
卖出 |
| 09:38:54 |
9.74 |
16 |
6066 |
买入 |
| 09:39:00 |
9.74 |
50 |
6116 |
买入 |
| 09:39:03 |
9.74 |
1 |
6117 |
买入 |
| 09:39:06 |
9.7 |
5 |
6122 |
卖出 |
| 09:39:09 |
9.71 |
1 |
6123 |
卖出 |
| 09:39:12 |
9.74 |
8 |
6131 |
买入 |
| 09:39:15 |
9.71 |
4 |
6135 |
卖出 |
| 09:39:18 |
9.71 |
1 |
6136 |
卖出 |
| 09:39:21 |
9.71 |
10 |
6146 |
卖出 |
| 09:39:24 |
9.72 |
11 |
6157 |
买入 |
| 09:39:27 |
9.72 |
6 |
6163 |
买入 |
| 09:39:30 |
9.72 |
2 |
6165 |
买入 |
| 09:39:36 |
9.71 |
5 |
6170 |
卖出 |
| 09:39:45 |
9.71 |
5 |
6175 |
卖出 |
| 09:39:51 |
9.72 |
10 |
6185 |
卖出 |
| 09:40:00 |
9.72 |
4 |
6189 |
卖出 |
| 09:40:06 |
9.72 |
10 |
6199 |
买入 |
| 09:40:09 |
9.73 |
4 |
6203 |
买入 |
| 09:40:15 |
9.73 |
3 |
6206 |
买入 |
| 09:40:24 |
9.71 |
2 |
6208 |
卖出 |
| 09:40:36 |
9.71 |
114 |
6322 |
卖出 |
| 09:40:39 |
9.7 |
151 |
6473 |
卖出 |
| 09:40:42 |
9.7 |
101 |
6574 |
卖出 |
| 09:40:45 |
9.69 |
16 |
6590 |
卖出 |
| 09:40:48 |
9.69 |
3 |
6593 |
卖出 |
| 09:40:51 |
9.69 |
11 |
6604 |
买入 |
| 09:40:54 |
9.69 |
1 |
6605 |
卖出 |
| 09:41:00 |
9.69 |
15 |
6620 |
买入 |
| 09:41:03 |
9.69 |
1 |
6621 |
买入 |
| 09:41:06 |
9.69 |
5 |
6626 |
买入 |
| 09:41:09 |
9.69 |
7 |
6633 |
买入 |
| 09:41:12 |
9.7 |
20 |
6653 |
买入 |
| 09:41:18 |
9.69 |
2 |
6655 |
卖出 |
| 09:41:21 |
9.7 |
5 |
6660 |
买入 |
| 09:41:24 |
9.7 |
5 |
6665 |
买入 |
| 09:41:27 |
9.71 |
2 |
6667 |
买入 |
| 09:41:30 |
9.7 |
11 |
6678 |
卖出 |
| 09:41:33 |
9.7 |
1 |
6679 |
卖出 |
| 09:41:39 |
9.69 |
24 |
6703 |
卖出 |
| 09:41:42 |
9.7 |
38 |
6741 |
买入 |
| 09:41:54 |
9.68 |
8 |
6749 |
卖出 |
| 09:42:06 |
9.7 |
3 |
6752 |
买入 |
| 09:42:09 |
9.7 |
1 |
6753 |
买入 |
| 09:42:12 |
9.69 |
1 |
6754 |
买入 |
| 09:42:18 |
9.69 |
1 |
6755 |
卖出 |
| 09:42:21 |
9.68 |
31 |
6786 |
卖出 |
| 09:42:27 |
9.69 |
3 |
6789 |
买入 |
| 09:42:30 |
9.69 |
1 |
6790 |
买入 |
| 09:42:33 |
9.7 |
4 |
6794 |
买入 |
| 09:42:48 |
9.7 |
1 |
6795 |
买入 |
| 09:42:51 |
9.71 |
27 |
6822 |
买入 |
| 09:42:54 |
9.72 |
10 |
6832 |
买入 |
| 09:42:57 |
9.72 |
1 |
6833 |
卖出 |
| 09:43:00 |
9.72 |
3 |
6836 |
买入 |
| 09:43:03 |
9.71 |
2 |
6838 |
卖出 |
| 09:43:06 |
9.7 |
11 |
6849 |
卖出 |
| 09:43:09 |
9.7 |
2 |
6851 |
买入 |
| 09:43:12 |
9.7 |
1 |
6852 |
买入 |
| 09:43:15 |
9.7 |
35 |
6887 |
买入 |
| 09:43:18 |
9.7 |
21 |
6908 |
买入 |
| 09:43:21 |
9.7 |
4 |
6912 |
买入 |
| 09:43:33 |
9.7 |
71 |
6983 |
买入 |
| 09:43:36 |
9.71 |
90 |
7073 |
买入 |
| 09:43:45 |
9.7 |
28 |
7101 |
卖出 |
| 09:43:54 |
9.72 |
23 |
7124 |
买入 |
| 09:43:57 |
9.71 |
77 |
7201 |
买入 |
| 09:44:00 |
9.72 |
3 |
7204 |
买入 |
| 09:44:03 |
9.73 |
1 |
7205 |
买入 |
| 09:44:06 |
9.73 |
6 |
7211 |
买入 |
| 09:44:09 |
9.73 |
4 |
7215 |
买入 |
| 09:44:15 |
9.76 |
10 |
7225 |
买入 |
| 09:44:18 |
9.72 |
3 |
7228 |
卖出 |
| 09:44:27 |
9.76 |
3 |
7231 |
买入 |
| 09:44:39 |
9.76 |
2 |
7233 |
买入 |
| 09:44:51 |
9.76 |
7 |
7240 |
买入 |
| 09:44:57 |
9.76 |
10 |
7250 |
买入 |
| 09:45:00 |
9.73 |
10 |
7260 |
卖出 |
| 09:45:03 |
9.71 |
2 |
7262 |
卖出 |
| 09:45:06 |
9.74 |
3 |
7265 |
买入 |
| 09:45:09 |
9.71 |
2 |
7267 |
卖出 |
| 09:45:12 |
9.71 |
21 |
7288 |
卖出 |
| 09:45:18 |
9.74 |
103 |
7391 |
买入 |
| 09:45:24 |
9.72 |
5 |
7396 |
卖出 |
| 09:45:27 |
9.73 |
7 |
7403 |
买入 |
| 09:45:30 |
9.73 |
9 |
7412 |
买入 |
| 09:45:33 |
9.74 |
3 |
7415 |
买入 |
| 09:45:36 |
9.76 |
35 |
7450 |
买入 |
| 09:45:45 |
9.75 |
4 |
7454 |
买入 |
| 09:45:48 |
9.75 |
3 |
7457 |
买入 |
| 09:45:51 |
9.75 |
2 |
7459 |
买入 |
| 09:45:54 |
9.76 |
5 |
7464 |
买入 |
| 09:45:57 |
9.76 |
4 |
7468 |
买入 |
| 09:46:06 |
9.77 |
3 |
7471 |
买入 |
| 09:46:12 |
9.77 |
10 |
7481 |
买入 |
| 09:46:15 |
9.77 |
1 |
7482 |
买入 |
| 09:46:18 |
9.78 |
8 |
7490 |
买入 |
| 09:46:24 |
9.77 |
5 |
7495 |
卖出 |
| 09:46:30 |
9.77 |
3 |
7498 |
买入 |
| 09:46:33 |
9.76 |
4 |
7502 |
卖出 |
| 09:46:36 |
9.76 |
11 |
7513 |
买入 |
| 09:46:39 |
9.76 |
35 |
7548 |
卖出 |
| 09:46:42 |
9.76 |
2 |
7550 |
买入 |
| 09:46:54 |
9.78 |
2 |
7552 |
买入 |
| 09:46:57 |
9.76 |
4 |
7556 |
卖出 |
| 09:47:00 |
9.78 |
8 |
7564 |
买入 |
| 09:47:12 |
9.78 |
1 |
7565 |
买入 |
| 09:47:15 |
9.78 |
2 |
7567 |
卖出 |
| 09:47:18 |
9.79 |
12 |
7579 |
买入 |
| 09:47:21 |
9.79 |
2 |
7581 |
买入 |
| 09:47:24 |
9.77 |
37 |
7618 |
卖出 |
| 09:47:27 |
9.76 |
21 |
7639 |
卖出 |
| 09:47:30 |
9.76 |
12 |
7651 |
买入 |
| 09:47:33 |
9.77 |
2 |
7653 |
卖出 |
| 09:47:36 |
9.77 |
1 |
7654 |
卖出 |
| 09:47:39 |
9.77 |
1 |
7655 |
买入 |
| 09:47:45 |
9.77 |
1 |
7656 |
卖出 |
| 09:47:57 |
9.8 |
12 |
7668 |
买入 |
| 09:48:00 |
9.77 |
11 |
7679 |
卖出 |
| 09:48:12 |
9.77 |
27 |
7706 |
卖出 |
| 09:48:15 |
9.77 |
19 |
7725 |
卖出 |
| 09:48:21 |
9.78 |
50 |
7775 |
买入 |
| 09:48:27 |
9.77 |
2 |
7777 |
买入 |
| 09:48:30 |
9.78 |
6 |
7783 |
买入 |
| 09:48:33 |
9.77 |
6 |
7789 |
卖出 |
| 09:48:36 |
9.77 |
2 |
7791 |
买入 |
| 09:48:42 |
9.78 |
1 |
7792 |
买入 |
| 09:48:45 |
9.77 |
12 |
7804 |
卖出 |