万里石[002785]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24.2 |
2 |
2 |
集合竞价 |
| 09:15:09 |
24.2 |
294 |
294 |
集合竞价 |
| 09:15:18 |
24.2 |
295 |
295 |
集合竞价 |
| 09:15:27 |
24.2 |
310 |
310 |
集合竞价 |
| 09:15:45 |
24.2 |
320 |
320 |
集合竞价 |
| 09:15:54 |
24.2 |
320 |
320 |
集合竞价 |
| 09:16:03 |
24.2 |
320 |
320 |
集合竞价 |
| 09:16:12 |
24.2 |
341 |
341 |
集合竞价 |
| 09:16:21 |
24.2 |
344 |
344 |
集合竞价 |
| 09:16:30 |
24.2 |
344 |
344 |
集合竞价 |
| 09:16:48 |
24.2 |
344 |
344 |
集合竞价 |
| 09:16:57 |
24.2 |
345 |
345 |
集合竞价 |
| 09:17:15 |
24.2 |
345 |
345 |
集合竞价 |
| 09:17:33 |
24.2 |
362 |
362 |
集合竞价 |
| 09:17:42 |
24.2 |
462 |
462 |
集合竞价 |
| 09:17:51 |
24.2 |
462 |
462 |
集合竞价 |
| 09:18:00 |
24.2 |
482 |
482 |
集合竞价 |
| 09:18:09 |
24.2 |
489 |
489 |
集合竞价 |
| 09:18:18 |
24.2 |
489 |
489 |
集合竞价 |
| 09:18:27 |
24.2 |
491 |
491 |
集合竞价 |
| 09:18:36 |
24.2 |
491 |
491 |
集合竞价 |
| 09:18:45 |
24.2 |
491 |
491 |
集合竞价 |
| 09:19:03 |
24.2 |
491 |
491 |
集合竞价 |
| 09:19:12 |
24.2 |
492 |
492 |
集合竞价 |
| 09:19:21 |
24.2 |
500 |
500 |
集合竞价 |
| 09:19:30 |
24.2 |
500 |
500 |
集合竞价 |
| 09:19:39 |
24.2 |
500 |
500 |
集合竞价 |
| 09:19:48 |
24.2 |
500 |
500 |
集合竞价 |
| 09:20:00 |
24.2 |
502 |
502 |
集合竞价 |
| 09:20:09 |
24.2 |
534 |
534 |
集合竞价 |
| 09:20:18 |
24.2 |
666 |
666 |
集合竞价 |
| 09:20:27 |
24.2 |
742 |
742 |
集合竞价 |
| 09:20:36 |
24.2 |
749 |
749 |
集合竞价 |
| 09:20:45 |
24.2 |
769 |
769 |
集合竞价 |
| 09:20:54 |
24.2 |
869 |
869 |
集合竞价 |
| 09:21:03 |
24.2 |
871 |
871 |
集合竞价 |
| 09:21:12 |
24.2 |
939 |
939 |
集合竞价 |
| 09:21:21 |
24.2 |
944 |
944 |
集合竞价 |
| 09:21:30 |
24.2 |
957 |
957 |
集合竞价 |
| 09:21:39 |
24.2 |
960 |
960 |
集合竞价 |
| 09:21:48 |
24.2 |
960 |
960 |
集合竞价 |
| 09:21:57 |
24.2 |
960 |
960 |
集合竞价 |
| 09:22:06 |
24.2 |
960 |
960 |
集合竞价 |
| 09:22:15 |
24.2 |
1172 |
1172 |
集合竞价 |
| 09:22:33 |
24.2 |
1202 |
1202 |
集合竞价 |
| 09:22:42 |
24.2 |
1243 |
1243 |
集合竞价 |
| 09:22:51 |
24.2 |
1643 |
1643 |
集合竞价 |
| 09:23:00 |
24.2 |
1765 |
1765 |
集合竞价 |
| 09:23:09 |
24.2 |
1783 |
1783 |
集合竞价 |
| 09:23:18 |
24.2 |
1833 |
1833 |
集合竞价 |
| 09:23:27 |
24.2 |
1833 |
1833 |
集合竞价 |
| 09:23:36 |
24 |
1888 |
1888 |
集合竞价 |
| 09:23:45 |
24.19 |
1989 |
1989 |
集合竞价 |
| 09:24:03 |
24.1 |
2086 |
2086 |
集合竞价 |
| 09:24:12 |
24.1 |
2122 |
2122 |
集合竞价 |
| 09:24:21 |
23.2 |
2124 |
2124 |
集合竞价 |
| 09:24:30 |
23.2 |
2238 |
2238 |
集合竞价 |
| 09:24:39 |
23 |
2392 |
2392 |
集合竞价 |
| 09:24:48 |
22.84 |
2402 |
2402 |
集合竞价 |
| 09:24:57 |
22.97 |
2507 |
2507 |
集合竞价 |
| 09:25:00 |
22.8 |
2823 |
5330 |
买入 |
| 09:30:00 |
22.55 |
301 |
5631 |
卖出 |
| 09:30:03 |
23.02 |
4849 |
10480 |
买入 |
| 09:30:06 |
22.8 |
1571 |
12051 |
卖出 |
| 09:30:09 |
23.04 |
238 |
12289 |
买入 |
| 09:30:12 |
23.08 |
383 |
12672 |
买入 |
| 09:30:15 |
23.13 |
81 |
12753 |
买入 |
| 09:30:18 |
23.01 |
1361 |
14114 |
卖出 |
| 09:30:21 |
22.93 |
1099 |
15213 |
卖出 |
| 09:30:24 |
22.93 |
725 |
15938 |
卖出 |
| 09:30:27 |
22.9 |
605 |
16543 |
卖出 |
| 09:30:30 |
22.82 |
104 |
16647 |
卖出 |
| 09:30:33 |
22.81 |
206 |
16853 |
卖出 |
| 09:30:36 |
22.79 |
387 |
17240 |
卖出 |
| 09:30:39 |
22.8 |
248 |
17488 |
买入 |
| 09:30:42 |
22.76 |
2336 |
19824 |
卖出 |
| 09:30:45 |
22.82 |
162 |
19986 |
买入 |
| 09:30:48 |
22.82 |
77 |
20063 |
卖出 |
| 09:30:51 |
22.83 |
80 |
20143 |
买入 |
| 09:30:54 |
22.99 |
71 |
20214 |
买入 |
| 09:30:57 |
23 |
568 |
20782 |
买入 |
| 09:31:00 |
23 |
301 |
21083 |
买入 |
| 09:31:03 |
23 |
88 |
21171 |
买入 |
| 09:31:06 |
23.05 |
1838 |
23009 |
买入 |
| 09:31:09 |
23.1 |
811 |
23820 |
买入 |
| 09:31:12 |
23.1 |
227 |
24047 |
卖出 |
| 09:31:15 |
23.38 |
30 |
24077 |
买入 |
| 09:31:18 |
23.24 |
114 |
24191 |
卖出 |
| 09:31:21 |
23.14 |
23 |
24214 |
卖出 |
| 09:31:24 |
23.24 |
75 |
24289 |
买入 |
| 09:31:27 |
23.16 |
43 |
24332 |
卖出 |
| 09:31:30 |
23.1 |
95 |
24427 |
卖出 |
| 09:31:33 |
23.13 |
30 |
24457 |
买入 |
| 09:31:36 |
23.13 |
95 |
24552 |
买入 |
| 09:31:39 |
23.1 |
643 |
25195 |
卖出 |
| 09:31:42 |
23.13 |
663 |
25858 |
买入 |
| 09:31:45 |
23.14 |
47 |
25905 |
买入 |
| 09:31:48 |
23.19 |
22 |
25927 |
买入 |
| 09:31:51 |
23.27 |
69 |
25996 |
买入 |
| 09:31:54 |
23.21 |
1041 |
27037 |
卖出 |
| 09:31:57 |
23.24 |
271 |
27308 |
卖出 |
| 09:32:00 |
23.33 |
78 |
27386 |
买入 |
| 09:32:03 |
23.37 |
58 |
27444 |
买入 |
| 09:32:06 |
23.27 |
185 |
27629 |
卖出 |
| 09:32:09 |
23.26 |
218 |
27847 |
卖出 |
| 09:32:12 |
23.19 |
727 |
28574 |
卖出 |
| 09:32:15 |
23.29 |
196 |
28770 |
买入 |
| 09:32:18 |
23.18 |
191 |
28961 |
卖出 |
| 09:32:21 |
23.17 |
159 |
29120 |
买入 |
| 09:32:24 |
23.3 |
204 |
29324 |
买入 |
| 09:32:27 |
23.3 |
279 |
29603 |
卖出 |
| 09:32:30 |
23.44 |
101 |
29704 |
买入 |
| 09:32:33 |
23.31 |
45 |
29749 |
卖出 |
| 09:32:36 |
23.39 |
118 |
29867 |
买入 |
| 09:32:39 |
23.38 |
165 |
30032 |
卖出 |
| 09:32:42 |
23.36 |
206 |
30238 |
卖出 |
| 09:32:45 |
23.21 |
143 |
30381 |
卖出 |
| 09:32:48 |
23.25 |
48 |
30429 |
买入 |
| 09:32:51 |
23.25 |
11 |
30440 |
买入 |
| 09:32:54 |
23.26 |
78 |
30518 |
买入 |
| 09:32:57 |
23.2 |
223 |
30741 |
卖出 |
| 09:33:00 |
23.25 |
240 |
30981 |
买入 |
| 09:33:03 |
23.39 |
175 |
31156 |
买入 |
| 09:33:06 |
23.29 |
60 |
31216 |
卖出 |
| 09:33:09 |
23.3 |
145 |
31361 |
买入 |
| 09:33:12 |
23.28 |
78 |
31439 |
卖出 |
| 09:33:15 |
23.41 |
145 |
31584 |
买入 |
| 09:33:18 |
23.47 |
228 |
31812 |
买入 |
| 09:33:21 |
23.46 |
418 |
32230 |
卖出 |
| 09:33:24 |
23.39 |
98 |
32328 |
卖出 |
| 09:33:27 |
23.45 |
209 |
32537 |
买入 |
| 09:33:33 |
23.46 |
3 |
32540 |
卖出 |
| 09:33:36 |
23.5 |
17 |
32557 |
买入 |
| 09:33:39 |
23.45 |
407 |
32964 |
卖出 |
| 09:33:42 |
23.4 |
217 |
33181 |
卖出 |
| 09:33:45 |
23.48 |
119 |
33300 |
买入 |
| 09:33:48 |
23.45 |
579 |
33879 |
卖出 |
| 09:33:51 |
23.5 |
148 |
34027 |
买入 |
| 09:33:54 |
23.6 |
268 |
34295 |
买入 |
| 09:33:57 |
23.65 |
217 |
34512 |
买入 |
| 09:34:00 |
23.65 |
26 |
34538 |
买入 |
| 09:34:03 |
23.7 |
257 |
34795 |
买入 |
| 09:34:06 |
23.7 |
142 |
34937 |
买入 |
| 09:34:09 |
23.79 |
136 |
35073 |
买入 |
| 09:34:12 |
23.72 |
1065 |
36138 |
卖出 |
| 09:34:15 |
23.5 |
33 |
36171 |
卖出 |
| 09:34:18 |
23.56 |
261 |
36432 |
买入 |
| 09:34:21 |
23.52 |
19 |
36451 |
卖出 |
| 09:34:24 |
23.5 |
6 |
36457 |
卖出 |
| 09:34:27 |
23.52 |
70 |
36527 |
买入 |
| 09:34:30 |
23.64 |
118 |
36645 |
买入 |
| 09:34:33 |
23.65 |
53 |
36698 |
买入 |
| 09:34:36 |
23.78 |
407 |
37105 |
买入 |
| 09:34:39 |
23.78 |
26 |
37131 |
买入 |
| 09:34:42 |
23.76 |
8 |
37139 |
卖出 |
| 09:34:45 |
23.78 |
122 |
37261 |
买入 |
| 09:34:48 |
23.79 |
39 |
37300 |
买入 |
| 09:34:51 |
23.8 |
192 |
37492 |
买入 |
| 09:34:54 |
23.8 |
18 |
37510 |
买入 |
| 09:34:57 |
23.76 |
69 |
37579 |
卖出 |
| 09:35:00 |
23.75 |
13 |
37592 |
卖出 |
| 09:35:03 |
23.78 |
34 |
37626 |
买入 |
| 09:35:06 |
23.78 |
4 |
37630 |
买入 |
| 09:35:09 |
23.78 |
52 |
37682 |
买入 |
| 09:35:12 |
23.79 |
52 |
37734 |
买入 |
| 09:35:15 |
23.77 |
409 |
38143 |
卖出 |
| 09:35:18 |
23.77 |
70 |
38213 |
买入 |
| 09:35:21 |
23.75 |
21 |
38234 |
卖出 |
| 09:35:24 |
23.7 |
483 |
38717 |
买入 |
| 09:35:27 |
23.7 |
3 |
38720 |
买入 |
| 09:35:30 |
23.78 |
36 |
38756 |
买入 |
| 09:35:39 |
23.78 |
60 |
38816 |
买入 |
| 09:35:42 |
23.8 |
269 |
39085 |
买入 |
| 09:35:45 |
23.78 |
6 |
39091 |
卖出 |
| 09:35:48 |
23.79 |
18 |
39109 |
买入 |
| 09:35:51 |
23.81 |
131 |
39240 |
买入 |
| 09:35:54 |
23.91 |
33 |
39273 |
买入 |
| 09:35:57 |
23.9 |
50 |
39323 |
卖出 |
| 09:36:00 |
23.91 |
78 |
39401 |
买入 |
| 09:36:03 |
23.89 |
11 |
39412 |
卖出 |
| 09:36:06 |
23.78 |
338 |
39750 |
卖出 |
| 09:36:09 |
23.86 |
471 |
40221 |
买入 |
| 09:36:12 |
23.86 |
31 |
40252 |
卖出 |
| 09:36:15 |
23.85 |
28 |
40280 |
买入 |
| 09:36:18 |
23.83 |
35 |
40315 |
买入 |
| 09:36:21 |
23.85 |
21 |
40336 |
买入 |
| 09:36:24 |
23.79 |
72 |
40408 |
卖出 |
| 09:36:27 |
23.88 |
12 |
40420 |
买入 |
| 09:36:30 |
23.85 |
44 |
40464 |
卖出 |
| 09:36:33 |
23.85 |
1 |
40465 |
卖出 |
| 09:36:36 |
23.88 |
11 |
40476 |
买入 |
| 09:36:39 |
23.88 |
5 |
40481 |
买入 |
| 09:36:42 |
23.89 |
105 |
40586 |
买入 |
| 09:36:45 |
23.89 |
3 |
40589 |
买入 |
| 09:36:48 |
23.89 |
23 |
40612 |
买入 |
| 09:36:51 |
23.9 |
22 |
40634 |
买入 |
| 09:36:57 |
23.95 |
22 |
40656 |
买入 |
| 09:37:00 |
23.95 |
1 |
40657 |
卖出 |
| 09:37:03 |
23.95 |
59 |
40716 |
卖出 |
| 09:37:06 |
23.9 |
105 |
40821 |
卖出 |
| 09:37:09 |
23.9 |
86 |
40907 |
卖出 |
| 09:37:12 |
23.97 |
173 |
41080 |
买入 |
| 09:37:15 |
23.9 |
5 |
41085 |
买入 |
| 09:37:18 |
23.89 |
47 |
41132 |
卖出 |
| 09:37:21 |
23.9 |
5 |
41137 |
买入 |
| 09:37:24 |
23.9 |
30 |
41167 |
买入 |
| 09:37:27 |
23.9 |
23 |
41190 |
卖出 |
| 09:37:30 |
23.9 |
31 |
41221 |
卖出 |
| 09:37:33 |
23.9 |
27 |
41248 |
卖出 |
| 09:37:36 |
23.94 |
18 |
41266 |
买入 |
| 09:37:42 |
23.94 |
13 |
41279 |
卖出 |
| 09:37:45 |
23.94 |
36 |
41315 |
卖出 |
| 09:37:48 |
23.92 |
150 |
41465 |
卖出 |
| 09:37:51 |
23.89 |
195 |
41660 |
卖出 |
| 09:37:54 |
23.93 |
72 |
41732 |
买入 |
| 09:37:57 |
23.93 |
5 |
41737 |
卖出 |
| 09:38:00 |
23.93 |
376 |
42113 |
卖出 |
| 09:38:03 |
23.94 |
20 |
42133 |
卖出 |
| 09:38:06 |
23.94 |
59 |
42192 |
卖出 |
| 09:38:09 |
23.94 |
2 |
42194 |
卖出 |
| 09:38:12 |
23.94 |
11 |
42205 |
卖出 |
| 09:38:15 |
23.92 |
191 |
42396 |
卖出 |
| 09:38:18 |
23.9 |
98 |
42494 |
买入 |
| 09:38:21 |
23.96 |
5 |
42499 |
买入 |
| 09:38:24 |
23.86 |
711 |
43210 |
卖出 |
| 09:38:27 |
23.86 |
2 |
43212 |
买入 |
| 09:38:30 |
23.86 |
119 |
43331 |
买入 |
| 09:38:33 |
23.86 |
4 |
43335 |
卖出 |
| 09:38:36 |
23.85 |
3 |
43338 |
卖出 |
| 09:38:39 |
23.83 |
213 |
43551 |
卖出 |
| 09:38:42 |
23.8 |
93 |
43644 |
卖出 |
| 09:38:45 |
23.82 |
34 |
43678 |
买入 |
| 09:38:48 |
23.79 |
34 |
43712 |
卖出 |
| 09:38:51 |
23.79 |
34 |
43746 |
卖出 |
| 09:38:54 |
23.8 |
50 |
43796 |
买入 |
| 09:38:57 |
23.8 |
77 |
43873 |
卖出 |
| 09:39:00 |
23.8 |
12 |
43885 |
卖出 |
| 09:39:03 |
23.83 |
23 |
43908 |
买入 |
| 09:39:09 |
23.91 |
124 |
44032 |
买入 |
| 09:39:12 |
23.92 |
6 |
44038 |
买入 |
| 09:39:15 |
23.92 |
3 |
44041 |
买入 |
| 09:39:21 |
23.94 |
4 |
44045 |
卖出 |
| 09:39:24 |
23.96 |
2 |
44047 |
买入 |
| 09:39:27 |
23.96 |
3 |
44050 |
买入 |
| 09:39:30 |
23.91 |
80 |
44130 |
卖出 |
| 09:39:33 |
23.95 |
12 |
44142 |
买入 |
| 09:39:36 |
23.95 |
11 |
44153 |
买入 |
| 09:39:39 |
23.95 |
13 |
44166 |
买入 |
| 09:39:42 |
23.95 |
1 |
44167 |
买入 |
| 09:39:45 |
23.95 |
12 |
44179 |
买入 |
| 09:39:48 |
23.95 |
94 |
44273 |
买入 |
| 09:39:51 |
24 |
225 |
44498 |
买入 |
| 09:39:54 |
24 |
278 |
44776 |
买入 |
| 09:39:57 |
24.05 |
90 |
44866 |
买入 |
| 09:40:00 |
24.02 |
67 |
44933 |
卖出 |
| 09:40:03 |
24.05 |
37 |
44970 |
买入 |
| 09:40:06 |
24.05 |
14 |
44984 |
买入 |
| 09:40:09 |
24.05 |
36 |
45020 |
买入 |
| 09:40:12 |
24.03 |
163 |
45183 |
卖出 |
| 09:40:15 |
24.05 |
216 |
45399 |
买入 |
| 09:40:18 |
24.12 |
169 |
45568 |
买入 |
| 09:40:21 |
24.19 |
156 |
45724 |
买入 |
| 09:40:24 |
24.2 |
2530 |
48254 |
买入 |
| 09:40:27 |
24.2 |
15 |
48269 |
卖出 |
| 09:40:30 |
24.2 |
7 |
48276 |
卖出 |
| 09:40:33 |
24.2 |
39 |
48315 |
卖出 |
| 09:40:36 |
24.2 |
9 |
48324 |
卖出 |
| 09:40:42 |
24.2 |
3 |
48327 |
卖出 |
| 09:40:45 |
24.2 |
4 |
48331 |
卖出 |
| 09:40:48 |
24.2 |
90 |
48421 |
卖出 |
| 09:40:54 |
24.2 |
81 |
48502 |
卖出 |
| 09:40:57 |
24.2 |
4 |
48506 |
卖出 |
| 09:41:00 |
24.2 |
25 |
48531 |
卖出 |
| 09:41:03 |
24.2 |
8 |
48539 |
卖出 |
| 09:41:09 |
24.2 |
1 |
48540 |
卖出 |
| 09:41:12 |
24.2 |
26 |
48566 |
卖出 |
| 09:41:15 |
24.2 |
74 |
48640 |
卖出 |
| 09:41:18 |
24.2 |
33 |
48673 |
卖出 |
| 09:41:21 |
24.2 |
4 |
48677 |
卖出 |
| 09:41:27 |
24.2 |
12 |
48689 |
卖出 |
| 09:41:30 |
24.2 |
10 |
48699 |
卖出 |
| 09:41:33 |
24.2 |
303 |
49002 |
卖出 |
| 09:41:39 |
24.2 |
20 |
49022 |
卖出 |
| 09:41:42 |
24.2 |
1 |
49023 |
卖出 |
| 09:41:48 |
24.2 |
1 |
49024 |
卖出 |
| 09:41:51 |
24.2 |
5 |
49029 |
卖出 |
| 09:41:57 |
24.2 |
3 |
49032 |
卖出 |
| 09:42:00 |
24.2 |
10 |
49042 |
卖出 |
| 09:42:03 |
24.2 |
6 |
49048 |
卖出 |
| 09:42:06 |
24.2 |
3 |
49051 |
卖出 |
| 09:42:12 |
24.2 |
5 |
49056 |
卖出 |
| 09:42:15 |
24.2 |
1 |
49057 |
卖出 |
| 09:42:21 |
24.2 |
12 |
49069 |
卖出 |
| 09:42:24 |
24.2 |
20 |
49089 |
卖出 |
| 09:42:27 |
24.2 |
30 |
49119 |
卖出 |
| 09:42:30 |
24.2 |
606 |
49725 |
卖出 |
| 09:42:33 |
24.2 |
2 |
49727 |
卖出 |
| 09:42:39 |
24.2 |
34 |
49761 |
卖出 |
| 09:42:48 |
24.2 |
4 |
49765 |
卖出 |
| 09:42:51 |
24.2 |
3 |
49768 |
卖出 |