万达信息[300168]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.05 |
25 |
25 |
集合竞价 |
| 09:16:06 |
8.05 |
25 |
25 |
集合竞价 |
| 09:16:24 |
8.1 |
26 |
26 |
集合竞价 |
| 09:18:12 |
8.05 |
25 |
25 |
集合竞价 |
| 09:18:21 |
8.05 |
25 |
25 |
集合竞价 |
| 09:18:30 |
8.05 |
25 |
25 |
集合竞价 |
| 09:18:39 |
8.05 |
25 |
25 |
集合竞价 |
| 09:18:57 |
8.09 |
25 |
25 |
集合竞价 |
| 09:19:42 |
8.1 |
25 |
25 |
集合竞价 |
| 09:20:03 |
8.1 |
27 |
27 |
集合竞价 |
| 09:20:12 |
8.1 |
28 |
28 |
集合竞价 |
| 09:20:39 |
8.1 |
28 |
28 |
集合竞价 |
| 09:21:15 |
8.11 |
28 |
28 |
集合竞价 |
| 09:21:24 |
8.1 |
59 |
59 |
集合竞价 |
| 09:21:33 |
8.1 |
60 |
60 |
集合竞价 |
| 09:21:51 |
8.11 |
60 |
60 |
集合竞价 |
| 09:22:00 |
8.11 |
60 |
60 |
集合竞价 |
| 09:22:09 |
8.11 |
60 |
60 |
集合竞价 |
| 09:22:27 |
8.11 |
60 |
60 |
集合竞价 |
| 09:22:45 |
8.11 |
60 |
60 |
集合竞价 |
| 09:22:54 |
8.11 |
70 |
70 |
集合竞价 |
| 09:23:03 |
8.12 |
70 |
70 |
集合竞价 |
| 09:23:12 |
8.11 |
120 |
120 |
集合竞价 |
| 09:23:21 |
8.11 |
143 |
143 |
集合竞价 |
| 09:23:30 |
8.1 |
171 |
171 |
集合竞价 |
| 09:23:39 |
8.1 |
172 |
172 |
集合竞价 |
| 09:23:57 |
8.1 |
197 |
197 |
集合竞价 |
| 09:24:15 |
8.1 |
256 |
256 |
集合竞价 |
| 09:24:24 |
8.1 |
267 |
267 |
集合竞价 |
| 09:24:33 |
8.09 |
299 |
299 |
集合竞价 |
| 09:24:42 |
8.09 |
357 |
357 |
集合竞价 |
| 09:24:51 |
8.09 |
412 |
412 |
集合竞价 |
| 09:25:00 |
8.08 |
569 |
569 |
集合竞价 |
| 09:25:03 |
8.12 |
1183 |
1752 |
卖出 |
| 09:30:03 |
8.11 |
447 |
2199 |
卖出 |
| 09:30:06 |
8.15 |
149 |
2348 |
买入 |
| 09:30:09 |
8.15 |
52 |
2400 |
买入 |
| 09:30:12 |
8.15 |
23 |
2423 |
买入 |
| 09:30:15 |
8.15 |
131 |
2554 |
卖出 |
| 09:30:18 |
8.16 |
165 |
2719 |
买入 |
| 09:30:21 |
8.15 |
300 |
3019 |
卖出 |
| 09:30:24 |
8.12 |
383 |
3402 |
卖出 |
| 09:30:27 |
8.11 |
365 |
3767 |
卖出 |
| 09:30:30 |
8.11 |
34 |
3801 |
买入 |
| 09:30:33 |
8.12 |
226 |
4027 |
买入 |
| 09:30:36 |
8.1 |
276 |
4303 |
卖出 |
| 09:30:39 |
8.13 |
83 |
4386 |
买入 |
| 09:30:42 |
8.12 |
172 |
4558 |
买入 |
| 09:30:45 |
8.1 |
92 |
4650 |
卖出 |
| 09:30:48 |
8.11 |
84 |
4734 |
买入 |
| 09:30:51 |
8.1 |
81 |
4815 |
卖出 |
| 09:30:54 |
8.1 |
60 |
4875 |
买入 |
| 09:30:57 |
8.1 |
21 |
4896 |
卖出 |
| 09:31:00 |
8.1 |
27 |
4923 |
买入 |
| 09:31:03 |
8.1 |
17 |
4940 |
卖出 |
| 09:31:06 |
8.13 |
79 |
5019 |
买入 |
| 09:31:09 |
8.1 |
51 |
5070 |
卖出 |
| 09:31:12 |
8.11 |
6 |
5076 |
卖出 |
| 09:31:15 |
8.12 |
129 |
5205 |
买入 |
| 09:31:18 |
8.12 |
366 |
5571 |
卖出 |
| 09:31:21 |
8.1 |
176 |
5747 |
卖出 |
| 09:31:24 |
8.1 |
1 |
5748 |
卖出 |
| 09:31:27 |
8.1 |
29 |
5777 |
卖出 |
| 09:31:30 |
8.1 |
34 |
5811 |
卖出 |
| 09:31:33 |
8.1 |
197 |
6008 |
卖出 |
| 09:31:36 |
8.1 |
274 |
6282 |
卖出 |
| 09:31:39 |
8.1 |
184 |
6466 |
卖出 |
| 09:31:42 |
8.1 |
65 |
6531 |
卖出 |
| 09:31:45 |
8.09 |
78 |
6609 |
卖出 |
| 09:31:48 |
8.11 |
154 |
6763 |
买入 |
| 09:31:51 |
8.1 |
22 |
6785 |
卖出 |
| 09:31:54 |
8.1 |
17 |
6802 |
卖出 |
| 09:31:57 |
8.1 |
74 |
6876 |
卖出 |
| 09:32:00 |
8.11 |
38 |
6914 |
买入 |
| 09:32:03 |
8.12 |
110 |
7024 |
买入 |
| 09:32:06 |
8.11 |
7 |
7031 |
卖出 |
| 09:32:09 |
8.11 |
166 |
7197 |
卖出 |
| 09:32:12 |
8.1 |
337 |
7534 |
卖出 |
| 09:32:15 |
8.1 |
63 |
7597 |
卖出 |
| 09:32:18 |
8.09 |
78 |
7675 |
卖出 |
| 09:32:21 |
8.08 |
292 |
7967 |
卖出 |
| 09:32:24 |
8.08 |
193 |
8160 |
卖出 |
| 09:32:27 |
8.08 |
97 |
8257 |
卖出 |
| 09:32:30 |
8.06 |
24 |
8281 |
卖出 |
| 09:32:33 |
8.08 |
227 |
8508 |
买入 |
| 09:32:36 |
8.07 |
31 |
8539 |
卖出 |
| 09:32:39 |
8.08 |
63 |
8602 |
买入 |
| 09:32:42 |
8.08 |
96 |
8698 |
买入 |
| 09:32:45 |
8.09 |
148 |
8846 |
买入 |
| 09:32:48 |
8.08 |
392 |
9238 |
卖出 |
| 09:32:51 |
8.08 |
13 |
9251 |
卖出 |
| 09:32:54 |
8.09 |
23 |
9274 |
买入 |
| 09:32:57 |
8.09 |
15 |
9289 |
卖出 |
| 09:33:00 |
8.09 |
5 |
9294 |
买入 |
| 09:33:03 |
8.11 |
301 |
9595 |
买入 |
| 09:33:06 |
8.11 |
149 |
9744 |
卖出 |
| 09:33:09 |
8.09 |
99 |
9843 |
卖出 |
| 09:33:15 |
8.09 |
43 |
9886 |
卖出 |
| 09:33:18 |
8.11 |
55 |
9941 |
买入 |
| 09:33:21 |
8.11 |
56 |
9997 |
买入 |
| 09:33:24 |
8.12 |
60 |
10057 |
买入 |
| 09:33:27 |
8.12 |
2 |
10059 |
买入 |
| 09:33:30 |
8.13 |
55 |
10114 |
买入 |
| 09:33:33 |
8.11 |
325 |
10439 |
卖出 |
| 09:33:36 |
8.11 |
16 |
10455 |
买入 |
| 09:33:39 |
8.11 |
28 |
10483 |
买入 |
| 09:33:42 |
8.11 |
45 |
10528 |
买入 |
| 09:33:45 |
8.11 |
36 |
10564 |
买入 |
| 09:33:48 |
8.11 |
204 |
10768 |
卖出 |
| 09:33:54 |
8.11 |
28 |
10796 |
卖出 |
| 09:33:57 |
8.12 |
1 |
10797 |
买入 |
| 09:34:00 |
8.13 |
16 |
10813 |
买入 |
| 09:34:03 |
8.12 |
13 |
10826 |
卖出 |
| 09:34:06 |
8.11 |
126 |
10952 |
卖出 |
| 09:34:09 |
8.11 |
2 |
10954 |
买入 |
| 09:34:12 |
8.11 |
10 |
10964 |
买入 |
| 09:34:15 |
8.1 |
41 |
11005 |
卖出 |
| 09:34:21 |
8.1 |
50 |
11055 |
卖出 |
| 09:34:24 |
8.1 |
6 |
11061 |
卖出 |
| 09:34:27 |
8.1 |
38 |
11099 |
卖出 |
| 09:34:30 |
8.1 |
10 |
11109 |
买入 |
| 09:34:33 |
8.09 |
1 |
11110 |
卖出 |
| 09:34:36 |
8.09 |
7 |
11117 |
卖出 |
| 09:34:39 |
8.09 |
2 |
11119 |
卖出 |
| 09:34:45 |
8.09 |
4 |
11123 |
卖出 |
| 09:34:48 |
8.09 |
48 |
11171 |
卖出 |
| 09:34:51 |
8.09 |
20 |
11191 |
卖出 |
| 09:34:54 |
8.1 |
66 |
11257 |
买入 |
| 09:34:57 |
8.09 |
66 |
11323 |
卖出 |
| 09:35:00 |
8.09 |
17 |
11340 |
卖出 |
| 09:35:03 |
8.08 |
27 |
11367 |
卖出 |
| 09:35:06 |
8.1 |
13 |
11380 |
买入 |
| 09:35:09 |
8.08 |
172 |
11552 |
卖出 |
| 09:35:12 |
8.1 |
22 |
11574 |
买入 |
| 09:35:15 |
8.09 |
74 |
11648 |
卖出 |
| 09:35:18 |
8.09 |
389 |
12037 |
卖出 |
| 09:35:21 |
8.09 |
56 |
12093 |
买入 |
| 09:35:24 |
8.09 |
57 |
12150 |
卖出 |
| 09:35:27 |
8.08 |
48 |
12198 |
卖出 |
| 09:35:30 |
8.08 |
1 |
12199 |
卖出 |
| 09:35:33 |
8.08 |
15 |
12214 |
卖出 |
| 09:35:36 |
8.08 |
7 |
12221 |
卖出 |
| 09:35:39 |
8.07 |
27 |
12248 |
卖出 |
| 09:35:42 |
8.09 |
302 |
12550 |
买入 |
| 09:35:45 |
8.09 |
1 |
12551 |
卖出 |
| 09:35:48 |
8.09 |
17 |
12568 |
卖出 |
| 09:35:51 |
8.09 |
50 |
12618 |
卖出 |
| 09:35:54 |
8.09 |
11 |
12629 |
卖出 |
| 09:35:57 |
8.1 |
7 |
12636 |
买入 |
| 09:36:03 |
8.1 |
187 |
12823 |
买入 |
| 09:36:06 |
8.09 |
15 |
12838 |
卖出 |
| 09:36:09 |
8.1 |
39 |
12877 |
买入 |
| 09:36:12 |
8.1 |
126 |
13003 |
买入 |
| 09:36:15 |
8.1 |
161 |
13164 |
买入 |
| 09:36:18 |
8.11 |
15 |
13179 |
买入 |
| 09:36:24 |
8.1 |
31 |
13210 |
卖出 |
| 09:36:27 |
8.11 |
25 |
13235 |
买入 |
| 09:36:30 |
8.11 |
31 |
13266 |
卖出 |
| 09:36:33 |
8.11 |
15 |
13281 |
卖出 |
| 09:36:36 |
8.12 |
13 |
13294 |
买入 |
| 09:36:42 |
8.12 |
6 |
13300 |
买入 |
| 09:36:45 |
8.13 |
5 |
13305 |
买入 |
| 09:36:48 |
8.13 |
20 |
13325 |
买入 |
| 09:36:54 |
8.15 |
11 |
13336 |
买入 |
| 09:36:57 |
8.14 |
165 |
13501 |
买入 |
| 09:37:00 |
8.16 |
20 |
13521 |
买入 |
| 09:37:03 |
8.14 |
12 |
13533 |
买入 |
| 09:37:06 |
8.14 |
1 |
13534 |
卖出 |
| 09:37:12 |
8.16 |
164 |
13698 |
买入 |
| 09:37:15 |
8.16 |
164 |
13862 |
卖出 |
| 09:37:18 |
8.18 |
10 |
13872 |
买入 |
| 09:37:21 |
8.18 |
13 |
13885 |
买入 |
| 09:37:24 |
8.17 |
14 |
13899 |
卖出 |
| 09:37:27 |
8.17 |
73 |
13972 |
卖出 |
| 09:37:30 |
8.16 |
204 |
14176 |
卖出 |
| 09:37:33 |
8.17 |
17 |
14193 |
买入 |
| 09:37:36 |
8.17 |
72 |
14265 |
买入 |
| 09:37:39 |
8.17 |
5 |
14270 |
卖出 |
| 09:37:42 |
8.18 |
6 |
14276 |
买入 |
| 09:37:45 |
8.18 |
53 |
14329 |
买入 |
| 09:37:48 |
8.18 |
9 |
14338 |
买入 |
| 09:37:51 |
8.18 |
13 |
14351 |
买入 |
| 09:37:54 |
8.18 |
31 |
14382 |
买入 |
| 09:37:57 |
8.17 |
4 |
14386 |
卖出 |
| 09:38:00 |
8.17 |
322 |
14708 |
卖出 |
| 09:38:03 |
8.17 |
8 |
14716 |
卖出 |
| 09:38:06 |
8.16 |
58 |
14774 |
卖出 |
| 09:38:09 |
8.18 |
23 |
14797 |
买入 |
| 09:38:15 |
8.16 |
100 |
14897 |
卖出 |
| 09:38:18 |
8.16 |
18 |
14915 |
卖出 |
| 09:38:21 |
8.17 |
13 |
14928 |
买入 |
| 09:38:24 |
8.18 |
53 |
14981 |
买入 |
| 09:38:27 |
8.17 |
69 |
15050 |
买入 |
| 09:38:33 |
8.16 |
10 |
15060 |
卖出 |
| 09:38:36 |
8.17 |
6 |
15066 |
买入 |
| 09:38:39 |
8.17 |
21 |
15087 |
卖出 |
| 09:38:42 |
8.15 |
51 |
15138 |
卖出 |
| 09:38:48 |
8.15 |
19 |
15157 |
卖出 |
| 09:38:54 |
8.15 |
5 |
15162 |
卖出 |
| 09:38:57 |
8.15 |
13 |
15175 |
卖出 |
| 09:39:03 |
8.15 |
4 |
15179 |
卖出 |
| 09:39:06 |
8.14 |
57 |
15236 |
卖出 |
| 09:39:12 |
8.14 |
12 |
15248 |
卖出 |
| 09:39:15 |
8.14 |
11 |
15259 |
卖出 |
| 09:39:24 |
8.14 |
10 |
15269 |
买入 |
| 09:39:27 |
8.13 |
81 |
15350 |
卖出 |
| 09:39:30 |
8.14 |
6 |
15356 |
买入 |
| 09:39:33 |
8.15 |
6 |
15362 |
买入 |
| 09:39:39 |
8.16 |
59 |
15421 |
买入 |
| 09:39:42 |
8.15 |
30 |
15451 |
卖出 |
| 09:39:45 |
8.15 |
1 |
15452 |
买入 |
| 09:39:48 |
8.15 |
10 |
15462 |
买入 |
| 09:39:51 |
8.15 |
28 |
15490 |
买入 |
| 09:39:54 |
8.16 |
29 |
15519 |
买入 |
| 09:39:57 |
8.14 |
215 |
15734 |
卖出 |
| 09:40:03 |
8.13 |
44 |
15778 |
卖出 |
| 09:40:09 |
8.14 |
1 |
15779 |
买入 |
| 09:40:15 |
8.14 |
3 |
15782 |
买入 |
| 09:40:18 |
8.14 |
1 |
15783 |
买入 |
| 09:40:21 |
8.13 |
10 |
15793 |
卖出 |
| 09:40:27 |
8.14 |
105 |
15898 |
买入 |
| 09:40:30 |
8.15 |
86 |
15984 |
买入 |
| 09:40:33 |
8.15 |
6 |
15990 |
卖出 |
| 09:40:36 |
8.15 |
106 |
16096 |
卖出 |
| 09:40:39 |
8.14 |
9 |
16105 |
卖出 |
| 09:40:42 |
8.14 |
1 |
16106 |
卖出 |
| 09:40:45 |
8.16 |
155 |
16261 |
买入 |
| 09:40:48 |
8.14 |
6 |
16267 |
卖出 |
| 09:40:57 |
8.16 |
2 |
16269 |
买入 |
| 09:41:00 |
8.17 |
12 |
16281 |
买入 |
| 09:41:03 |
8.15 |
1 |
16282 |
卖出 |
| 09:41:06 |
8.15 |
60 |
16342 |
卖出 |
| 09:41:09 |
8.15 |
30 |
16372 |
卖出 |
| 09:41:12 |
8.13 |
70 |
16442 |
卖出 |
| 09:41:15 |
8.13 |
26 |
16468 |
卖出 |
| 09:41:18 |
8.13 |
10 |
16478 |
卖出 |
| 09:41:21 |
8.13 |
10 |
16488 |
卖出 |
| 09:41:24 |
8.13 |
5 |
16493 |
卖出 |
| 09:41:27 |
8.14 |
18 |
16511 |
买入 |
| 09:41:30 |
8.15 |
336 |
16847 |
买入 |
| 09:41:33 |
8.13 |
55 |
16902 |
卖出 |
| 09:41:36 |
8.15 |
1 |
16903 |
买入 |
| 09:41:39 |
8.15 |
14 |
16917 |
买入 |
| 09:41:42 |
8.13 |
10 |
16927 |
卖出 |
| 09:41:54 |
8.14 |
3 |
16930 |
买入 |
| 09:41:57 |
8.14 |
11 |
16941 |
买入 |
| 09:42:00 |
8.15 |
134 |
17075 |
买入 |
| 09:42:03 |
8.13 |
146 |
17221 |
卖出 |
| 09:42:06 |
8.13 |
11 |
17232 |
卖出 |
| 09:42:09 |
8.14 |
3 |
17235 |
买入 |
| 09:42:12 |
8.14 |
11 |
17246 |
买入 |
| 09:42:15 |
8.14 |
2 |
17248 |
卖出 |
| 09:42:24 |
8.14 |
18 |
17266 |
卖出 |
| 09:42:36 |
8.14 |
5 |
17271 |
卖出 |
| 09:42:45 |
8.14 |
1 |
17272 |
卖出 |
| 09:42:48 |
8.14 |
46 |
17318 |
卖出 |
| 09:42:51 |
8.15 |
1 |
17319 |
买入 |
| 09:42:54 |
8.15 |
23 |
17342 |
买入 |
| 09:42:57 |
8.15 |
24 |
17366 |
买入 |
| 09:43:00 |
8.15 |
50 |
17416 |
买入 |
| 09:43:03 |
8.15 |
13 |
17429 |
买入 |
| 09:43:15 |
8.15 |
1 |
17430 |
卖出 |
| 09:43:18 |
8.16 |
2 |
17432 |
买入 |
| 09:43:21 |
8.16 |
1 |
17433 |
买入 |
| 09:43:24 |
8.16 |
17 |
17450 |
买入 |
| 09:43:33 |
8.16 |
9 |
17459 |
买入 |
| 09:43:36 |
8.16 |
16 |
17475 |
买入 |
| 09:43:39 |
8.15 |
40 |
17515 |
卖出 |
| 09:43:42 |
8.15 |
76 |
17591 |
卖出 |
| 09:43:45 |
8.15 |
6 |
17597 |
卖出 |
| 09:43:51 |
8.16 |
4 |
17601 |
买入 |
| 09:43:54 |
8.15 |
1 |
17602 |
卖出 |
| 09:43:57 |
8.16 |
6 |
17608 |
买入 |
| 09:44:00 |
8.16 |
76 |
17684 |
买入 |
| 09:44:12 |
8.17 |
4 |
17688 |
买入 |
| 09:44:15 |
8.17 |
40 |
17728 |
买入 |
| 09:44:21 |
8.18 |
1 |
17729 |
买入 |
| 09:44:24 |
8.17 |
21 |
17750 |
卖出 |
| 09:44:27 |
8.18 |
9 |
17759 |
买入 |
| 09:44:30 |
8.18 |
94 |
17853 |
买入 |
| 09:44:33 |
8.18 |
394 |
18247 |
买入 |
| 09:44:36 |
8.19 |
9 |
18256 |
买入 |
| 09:44:39 |
8.19 |
8 |
18264 |
买入 |
| 09:44:42 |
8.19 |
459 |
18723 |
买入 |
| 09:44:45 |
8.19 |
22 |
18745 |
卖出 |
| 09:44:48 |
8.19 |
8 |
18753 |
卖出 |
| 09:44:51 |
8.19 |
10 |
18763 |
卖出 |
| 09:44:54 |
8.19 |
14 |
18777 |
卖出 |
| 09:44:57 |
8.19 |
42 |
18819 |
卖出 |
| 09:45:00 |
8.19 |
6 |
18825 |
买入 |
| 09:45:03 |
8.18 |
50 |
18875 |
卖出 |
| 09:45:06 |
8.18 |
67 |
18942 |
卖出 |
| 09:45:09 |
8.17 |
19 |
18961 |
卖出 |
| 09:45:12 |
8.17 |
131 |
19092 |
卖出 |
| 09:45:15 |
8.16 |
7 |
19099 |
卖出 |
| 09:45:18 |
8.16 |
19 |
19118 |
卖出 |
| 09:45:21 |
8.16 |
1 |
19119 |
卖出 |
| 09:45:24 |
8.17 |
98 |
19217 |
买入 |
| 09:45:27 |
8.16 |
16 |
19233 |
卖出 |
| 09:45:30 |
8.17 |
28 |
19261 |
买入 |