万邦德[002082]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.07 |
6 |
6 |
集合竞价 |
| 09:15:09 |
8.06 |
16 |
16 |
集合竞价 |
| 09:15:54 |
8.06 |
17 |
17 |
集合竞价 |
| 09:16:39 |
8.01 |
32 |
32 |
集合竞价 |
| 09:17:06 |
8.01 |
32 |
32 |
集合竞价 |
| 09:17:24 |
8.01 |
32 |
32 |
集合竞价 |
| 09:18:54 |
8.01 |
32 |
32 |
集合竞价 |
| 09:20:09 |
8.01 |
32 |
32 |
集合竞价 |
| 09:20:18 |
8.01 |
32 |
32 |
集合竞价 |
| 09:21:30 |
8.01 |
32 |
32 |
集合竞价 |
| 09:22:06 |
8.01 |
32 |
32 |
集合竞价 |
| 09:22:33 |
8.01 |
59 |
59 |
集合竞价 |
| 09:22:51 |
8.01 |
59 |
59 |
集合竞价 |
| 09:24:21 |
8 |
153 |
153 |
集合竞价 |
| 09:24:30 |
7.98 |
187 |
187 |
集合竞价 |
| 09:24:39 |
7.98 |
237 |
237 |
集合竞价 |
| 09:24:48 |
7.98 |
237 |
237 |
集合竞价 |
| 09:24:57 |
7.98 |
243 |
243 |
集合竞价 |
| 09:25:00 |
7.98 |
253 |
496 |
买入 |
| 09:30:00 |
7.98 |
66 |
562 |
买入 |
| 09:30:03 |
7.94 |
475 |
1037 |
卖出 |
| 09:30:06 |
7.94 |
87 |
1124 |
买入 |
| 09:30:09 |
7.91 |
22 |
1146 |
卖出 |
| 09:30:12 |
7.94 |
89 |
1235 |
买入 |
| 09:30:15 |
7.91 |
32 |
1267 |
买入 |
| 09:30:18 |
7.9 |
55 |
1322 |
卖出 |
| 09:30:21 |
7.91 |
63 |
1385 |
买入 |
| 09:30:24 |
7.89 |
18 |
1403 |
卖出 |
| 09:30:27 |
7.9 |
57 |
1460 |
卖出 |
| 09:30:30 |
7.91 |
136 |
1596 |
买入 |
| 09:30:33 |
7.91 |
38 |
1634 |
买入 |
| 09:30:36 |
7.91 |
16 |
1650 |
买入 |
| 09:30:45 |
7.91 |
21 |
1671 |
卖出 |
| 09:30:51 |
7.9 |
32 |
1703 |
卖出 |
| 09:30:54 |
7.91 |
7 |
1710 |
买入 |
| 09:30:57 |
7.91 |
10 |
1720 |
买入 |
| 09:31:00 |
7.91 |
94 |
1814 |
买入 |
| 09:31:03 |
7.94 |
70 |
1884 |
买入 |
| 09:31:06 |
7.9 |
28 |
1912 |
卖出 |
| 09:31:09 |
7.91 |
30 |
1942 |
卖出 |
| 09:31:12 |
7.91 |
96 |
2038 |
卖出 |
| 09:31:15 |
7.89 |
2 |
2040 |
卖出 |
| 09:31:21 |
7.89 |
84 |
2124 |
卖出 |
| 09:31:27 |
7.88 |
78 |
2202 |
卖出 |
| 09:31:30 |
7.89 |
150 |
2352 |
买入 |
| 09:31:33 |
7.88 |
14 |
2366 |
卖出 |
| 09:31:36 |
7.89 |
758 |
3124 |
买入 |
| 09:31:39 |
7.89 |
10 |
3134 |
买入 |
| 09:31:42 |
7.89 |
54 |
3188 |
买入 |
| 09:31:45 |
7.89 |
13 |
3201 |
买入 |
| 09:31:48 |
7.88 |
9 |
3210 |
卖出 |
| 09:31:51 |
7.87 |
113 |
3323 |
卖出 |
| 09:31:54 |
7.89 |
2 |
3325 |
买入 |
| 09:32:00 |
7.86 |
286 |
3611 |
卖出 |
| 09:32:03 |
7.86 |
40 |
3651 |
卖出 |
| 09:32:06 |
7.87 |
260 |
3911 |
卖出 |
| 09:32:09 |
7.86 |
54 |
3965 |
卖出 |
| 09:32:12 |
7.87 |
23 |
3988 |
买入 |
| 09:32:15 |
7.87 |
59 |
4047 |
买入 |
| 09:32:18 |
7.86 |
1171 |
5218 |
卖出 |
| 09:32:21 |
7.86 |
181 |
5399 |
卖出 |
| 09:32:24 |
7.87 |
41 |
5440 |
卖出 |
| 09:32:27 |
7.87 |
21 |
5461 |
买入 |
| 09:32:30 |
7.86 |
5 |
5466 |
卖出 |
| 09:32:33 |
7.87 |
13 |
5479 |
买入 |
| 09:32:36 |
7.88 |
177 |
5656 |
买入 |
| 09:32:39 |
7.87 |
13 |
5669 |
卖出 |
| 09:32:42 |
7.89 |
9 |
5678 |
买入 |
| 09:32:45 |
7.89 |
2 |
5680 |
买入 |
| 09:32:48 |
7.89 |
50 |
5730 |
卖出 |
| 09:32:51 |
7.89 |
30 |
5760 |
卖出 |
| 09:32:54 |
7.9 |
49 |
5809 |
买入 |
| 09:32:57 |
7.89 |
40 |
5849 |
卖出 |
| 09:33:00 |
7.9 |
20 |
5869 |
卖出 |
| 09:33:03 |
7.9 |
14 |
5883 |
卖出 |
| 09:33:06 |
7.92 |
29 |
5912 |
买入 |
| 09:33:09 |
7.94 |
134 |
6046 |
买入 |
| 09:33:15 |
7.94 |
51 |
6097 |
买入 |
| 09:33:18 |
7.95 |
19 |
6116 |
买入 |
| 09:33:24 |
7.95 |
37 |
6153 |
买入 |
| 09:33:30 |
7.97 |
63 |
6216 |
买入 |
| 09:33:33 |
7.95 |
195 |
6411 |
卖出 |
| 09:33:39 |
7.96 |
2 |
6413 |
卖出 |
| 09:33:45 |
7.96 |
3 |
6416 |
买入 |
| 09:33:51 |
7.94 |
84 |
6500 |
卖出 |
| 09:33:54 |
7.94 |
85 |
6585 |
卖出 |
| 09:34:06 |
7.94 |
31 |
6616 |
卖出 |
| 09:34:09 |
7.94 |
10 |
6626 |
卖出 |
| 09:34:15 |
7.96 |
446 |
7072 |
买入 |
| 09:34:24 |
7.93 |
6 |
7078 |
卖出 |
| 09:34:27 |
7.9 |
205 |
7283 |
卖出 |
| 09:34:30 |
7.93 |
2 |
7285 |
买入 |
| 09:34:33 |
7.93 |
70 |
7355 |
卖出 |
| 09:34:39 |
7.93 |
18 |
7373 |
卖出 |
| 09:34:45 |
7.93 |
26 |
7399 |
卖出 |
| 09:34:54 |
7.93 |
18 |
7417 |
卖出 |
| 09:34:57 |
7.93 |
29 |
7446 |
买入 |
| 09:35:03 |
7.93 |
19 |
7465 |
买入 |
| 09:35:06 |
7.92 |
17 |
7482 |
卖出 |
| 09:35:09 |
7.95 |
43 |
7525 |
买入 |
| 09:35:12 |
7.92 |
8 |
7533 |
卖出 |
| 09:35:15 |
7.93 |
25 |
7558 |
买入 |
| 09:35:18 |
7.93 |
2 |
7560 |
买入 |
| 09:35:21 |
7.92 |
1 |
7561 |
卖出 |
| 09:35:24 |
7.95 |
9 |
7570 |
买入 |
| 09:35:27 |
7.92 |
15 |
7585 |
卖出 |
| 09:35:30 |
7.95 |
3 |
7588 |
买入 |
| 09:35:36 |
7.95 |
35 |
7623 |
买入 |
| 09:35:39 |
7.93 |
3 |
7626 |
卖出 |
| 09:35:48 |
7.95 |
6 |
7632 |
买入 |
| 09:35:54 |
7.95 |
4 |
7636 |
买入 |
| 09:36:00 |
7.95 |
20 |
7656 |
买入 |
| 09:36:03 |
7.95 |
1 |
7657 |
买入 |
| 09:36:06 |
7.95 |
80 |
7737 |
买入 |
| 09:36:12 |
7.95 |
121 |
7858 |
卖出 |
| 09:36:15 |
7.96 |
19 |
7877 |
买入 |
| 09:36:18 |
7.96 |
25 |
7902 |
买入 |
| 09:36:24 |
7.95 |
36 |
7938 |
卖出 |
| 09:36:27 |
7.95 |
15 |
7953 |
卖出 |
| 09:36:30 |
7.95 |
12 |
7965 |
卖出 |
| 09:36:36 |
7.96 |
2 |
7967 |
买入 |
| 09:36:39 |
7.95 |
30 |
7997 |
卖出 |
| 09:36:42 |
7.96 |
1 |
7998 |
买入 |
| 09:36:45 |
7.96 |
3 |
8001 |
买入 |
| 09:36:48 |
7.96 |
46 |
8047 |
买入 |
| 09:36:51 |
7.96 |
3 |
8050 |
卖出 |
| 09:36:54 |
7.96 |
6 |
8056 |
卖出 |
| 09:36:57 |
7.96 |
66 |
8122 |
买入 |
| 09:37:03 |
7.95 |
17 |
8139 |
卖出 |
| 09:37:06 |
7.96 |
168 |
8307 |
买入 |
| 09:37:09 |
7.96 |
5 |
8312 |
卖出 |
| 09:37:12 |
7.93 |
125 |
8437 |
卖出 |
| 09:37:15 |
7.93 |
63 |
8500 |
卖出 |
| 09:37:21 |
7.93 |
11 |
8511 |
卖出 |
| 09:37:24 |
7.96 |
26 |
8537 |
买入 |
| 09:37:30 |
7.93 |
3 |
8540 |
卖出 |
| 09:37:33 |
7.96 |
10 |
8550 |
买入 |
| 09:37:45 |
7.95 |
2 |
8552 |
买入 |
| 09:37:48 |
7.95 |
5 |
8557 |
买入 |
| 09:37:51 |
7.94 |
10 |
8567 |
卖出 |
| 09:37:57 |
7.94 |
22 |
8589 |
买入 |
| 09:38:00 |
7.94 |
28 |
8617 |
卖出 |
| 09:38:03 |
7.94 |
8 |
8625 |
卖出 |
| 09:38:06 |
7.94 |
18 |
8643 |
卖出 |
| 09:38:09 |
7.94 |
2 |
8645 |
卖出 |
| 09:38:12 |
7.94 |
16 |
8661 |
买入 |
| 09:38:15 |
7.93 |
11 |
8672 |
卖出 |
| 09:38:24 |
7.93 |
10 |
8682 |
卖出 |
| 09:38:36 |
7.93 |
75 |
8757 |
卖出 |
| 09:38:39 |
7.93 |
3 |
8760 |
买入 |
| 09:38:54 |
7.93 |
57 |
8817 |
买入 |
| 09:38:57 |
7.93 |
1 |
8818 |
买入 |
| 09:39:00 |
7.92 |
77 |
8895 |
卖出 |
| 09:39:03 |
7.92 |
73 |
8968 |
卖出 |
| 09:39:06 |
7.93 |
72 |
9040 |
买入 |
| 09:39:15 |
7.91 |
5 |
9045 |
卖出 |
| 09:39:21 |
7.91 |
9 |
9054 |
卖出 |
| 09:39:24 |
7.91 |
13 |
9067 |
卖出 |
| 09:39:27 |
7.93 |
10 |
9077 |
买入 |
| 09:39:30 |
7.93 |
34 |
9111 |
买入 |
| 09:39:42 |
7.93 |
10 |
9121 |
买入 |
| 09:39:45 |
7.93 |
1 |
9122 |
买入 |
| 09:39:48 |
7.93 |
8 |
9130 |
买入 |
| 09:39:54 |
7.93 |
27 |
9157 |
买入 |
| 09:39:57 |
7.93 |
18 |
9175 |
买入 |
| 09:40:03 |
7.93 |
25 |
9200 |
买入 |
| 09:40:06 |
7.93 |
11 |
9211 |
买入 |
| 09:40:09 |
7.93 |
2 |
9213 |
买入 |
| 09:40:12 |
7.94 |
302 |
9515 |
买入 |
| 09:40:15 |
7.94 |
5 |
9520 |
卖出 |
| 09:40:21 |
7.94 |
12 |
9532 |
卖出 |
| 09:40:24 |
7.95 |
29 |
9561 |
买入 |
| 09:40:27 |
7.95 |
3 |
9564 |
买入 |
| 09:40:30 |
7.95 |
7 |
9571 |
买入 |
| 09:40:36 |
7.94 |
311 |
9882 |
卖出 |
| 09:40:42 |
7.92 |
132 |
10014 |
卖出 |
| 09:40:45 |
7.92 |
5 |
10019 |
买入 |
| 09:40:54 |
7.91 |
61 |
10080 |
卖出 |
| 09:40:57 |
7.91 |
114 |
10194 |
卖出 |
| 09:41:03 |
7.9 |
200 |
10394 |
卖出 |
| 09:41:12 |
7.9 |
263 |
10657 |
卖出 |
| 09:41:15 |
7.9 |
184 |
10841 |
卖出 |
| 09:41:18 |
7.9 |
110 |
10951 |
卖出 |
| 09:41:21 |
7.9 |
56 |
11007 |
卖出 |
| 09:41:24 |
7.9 |
10 |
11017 |
卖出 |
| 09:41:30 |
7.9 |
26 |
11043 |
卖出 |
| 09:41:33 |
7.9 |
15 |
11058 |
卖出 |
| 09:41:36 |
7.9 |
10 |
11068 |
卖出 |
| 09:41:39 |
7.9 |
8 |
11076 |
卖出 |
| 09:41:45 |
7.9 |
78 |
11154 |
买入 |
| 09:41:54 |
7.91 |
1 |
11155 |
买入 |
| 09:41:57 |
7.9 |
2 |
11157 |
卖出 |
| 09:42:00 |
7.91 |
25 |
11182 |
买入 |
| 09:42:03 |
7.93 |
54 |
11236 |
买入 |
| 09:42:09 |
7.91 |
27 |
11263 |
卖出 |
| 09:42:12 |
7.92 |
7 |
11270 |
买入 |
| 09:42:15 |
7.91 |
4 |
11274 |
卖出 |
| 09:42:18 |
7.91 |
44 |
11318 |
卖出 |
| 09:42:21 |
7.91 |
1 |
11319 |
买入 |
| 09:42:27 |
7.91 |
165 |
11484 |
买入 |
| 09:42:36 |
7.91 |
73 |
11557 |
卖出 |
| 09:42:39 |
7.91 |
11 |
11568 |
卖出 |
| 09:42:42 |
7.91 |
1 |
11569 |
卖出 |
| 09:42:45 |
7.91 |
1 |
11570 |
卖出 |
| 09:42:48 |
7.93 |
96 |
11666 |
买入 |
| 09:42:54 |
7.93 |
3 |
11669 |
买入 |
| 09:43:06 |
7.94 |
35 |
11704 |
买入 |
| 09:43:09 |
7.94 |
4 |
11708 |
卖出 |
| 09:43:15 |
7.94 |
10 |
11718 |
卖出 |
| 09:43:18 |
7.95 |
77 |
11795 |
买入 |
| 09:43:27 |
7.95 |
50 |
11845 |
卖出 |
| 09:43:30 |
7.95 |
33 |
11878 |
卖出 |
| 09:43:33 |
7.94 |
45 |
11923 |
卖出 |
| 09:43:45 |
7.95 |
9 |
11932 |
买入 |
| 09:43:57 |
7.96 |
63 |
11995 |
买入 |
| 09:44:00 |
7.95 |
15 |
12010 |
卖出 |
| 09:44:09 |
7.96 |
6 |
12016 |
买入 |
| 09:44:12 |
7.96 |
8 |
12024 |
买入 |
| 09:44:15 |
7.95 |
12 |
12036 |
卖出 |
| 09:44:21 |
7.96 |
3 |
12039 |
买入 |
| 09:44:24 |
7.95 |
16 |
12055 |
卖出 |
| 09:44:27 |
7.95 |
2 |
12057 |
卖出 |
| 09:44:30 |
7.95 |
4 |
12061 |
卖出 |
| 09:44:39 |
7.95 |
3 |
12064 |
卖出 |
| 09:44:42 |
7.95 |
18 |
12082 |
卖出 |
| 09:44:48 |
7.95 |
4 |
12086 |
买入 |
| 09:45:09 |
7.94 |
45 |
12131 |
卖出 |
| 09:45:12 |
7.94 |
2 |
12133 |
买入 |
| 09:45:15 |
7.93 |
10 |
12143 |
卖出 |
| 09:45:24 |
7.93 |
2 |
12145 |
卖出 |
| 09:45:36 |
7.93 |
3 |
12148 |
卖出 |
| 09:45:45 |
7.93 |
20 |
12168 |
卖出 |
| 09:46:03 |
7.94 |
112 |
12280 |
买入 |
| 09:46:06 |
7.95 |
23 |
12303 |
买入 |
| 09:46:09 |
7.94 |
7 |
12310 |
卖出 |
| 09:46:12 |
7.96 |
9 |
12319 |
买入 |
| 09:46:36 |
7.96 |
10 |
12329 |
买入 |
| 09:46:39 |
7.96 |
5 |
12334 |
买入 |
| 09:46:45 |
7.96 |
2 |
12336 |
买入 |
| 09:46:51 |
7.96 |
29 |
12365 |
买入 |
| 09:47:06 |
7.96 |
141 |
12506 |
买入 |
| 09:47:09 |
7.95 |
17 |
12523 |
卖出 |
| 09:47:12 |
7.97 |
50 |
12573 |
买入 |
| 09:47:21 |
7.96 |
1 |
12574 |
卖出 |
| 09:47:24 |
7.96 |
6 |
12580 |
卖出 |
| 09:47:30 |
7.94 |
98 |
12678 |
卖出 |
| 09:47:39 |
7.94 |
14 |
12692 |
卖出 |
| 09:47:48 |
7.96 |
5 |
12697 |
买入 |
| 09:47:51 |
7.96 |
30 |
12727 |
买入 |
| 09:47:54 |
7.98 |
49 |
12776 |
买入 |
| 09:47:57 |
7.95 |
49 |
12825 |
卖出 |
| 09:48:09 |
7.97 |
10 |
12835 |
买入 |
| 09:48:15 |
7.97 |
2 |
12837 |
买入 |
| 09:48:24 |
7.95 |
34 |
12871 |
卖出 |
| 09:48:27 |
7.97 |
50 |
12921 |
买入 |
| 09:48:30 |
7.96 |
4 |
12925 |
卖出 |
| 09:48:36 |
7.96 |
55 |
12980 |
卖出 |
| 09:49:03 |
7.98 |
67 |
13047 |
买入 |
| 09:49:09 |
7.98 |
3 |
13050 |
买入 |
| 09:49:12 |
7.98 |
3 |
13053 |
买入 |
| 09:49:15 |
7.98 |
56 |
13109 |
买入 |
| 09:49:18 |
7.98 |
6 |
13115 |
卖出 |
| 09:49:21 |
7.98 |
1 |
13116 |
卖出 |
| 09:49:24 |
7.99 |
17 |
13133 |
买入 |
| 09:49:27 |
7.99 |
13 |
13146 |
买入 |
| 09:49:33 |
7.99 |
41 |
13187 |
买入 |
| 09:49:36 |
8 |
220 |
13407 |
买入 |
| 09:49:45 |
8 |
54 |
13461 |
买入 |
| 09:49:48 |
8 |
54 |
13515 |
买入 |
| 09:49:51 |
8 |
4 |
13519 |
买入 |
| 09:49:54 |
8 |
22 |
13541 |
买入 |
| 09:49:57 |
8 |
7 |
13548 |
买入 |
| 09:50:03 |
8 |
123 |
13671 |
买入 |
| 09:50:06 |
8 |
10 |
13681 |
卖出 |
| 09:50:15 |
8.03 |
14 |
13695 |
买入 |
| 09:50:18 |
8.04 |
70 |
13765 |
买入 |
| 09:50:21 |
8.04 |
29 |
13794 |
买入 |
| 09:50:24 |
8.04 |
14 |
13808 |
卖出 |
| 09:50:33 |
8.05 |
86 |
13894 |
买入 |
| 09:50:36 |
8.06 |
32 |
13926 |
买入 |
| 09:50:45 |
8.06 |
46 |
13972 |
买入 |
| 09:50:48 |
8.06 |
297 |
14269 |
买入 |
| 09:50:51 |
8.05 |
18 |
14287 |
买入 |
| 09:51:00 |
8.05 |
1 |
14288 |
买入 |
| 09:51:03 |
8.05 |
20 |
14308 |
买入 |
| 09:51:06 |
8.04 |
15 |
14323 |
卖出 |
| 09:51:09 |
8.05 |
56 |
14379 |
买入 |
| 09:51:18 |
8.05 |
25 |
14404 |
买入 |
| 09:51:27 |
8.05 |
3 |
14407 |
买入 |
| 09:51:30 |
8.05 |
25 |
14432 |
买入 |
| 09:51:33 |
8.05 |
2 |
14434 |
买入 |
| 09:51:36 |
8.05 |
6 |
14440 |
卖出 |
| 09:51:45 |
8.05 |
20 |
14460 |
买入 |
| 09:51:48 |
8.04 |
22 |
14482 |
卖出 |
| 09:51:51 |
8.04 |
1 |
14483 |
买入 |
| 09:51:57 |
8.04 |
19 |
14502 |
买入 |
| 09:52:00 |
8.04 |
20 |
14522 |
买入 |
| 09:52:03 |
8.03 |
43 |
14565 |
卖出 |
| 09:52:12 |
8.03 |
53 |
14618 |
卖出 |
| 09:52:18 |
8.03 |
10 |
14628 |
买入 |