万集科技[300552]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.87 |
60 |
60 |
集合竞价 |
| 09:15:12 |
15.87 |
76 |
76 |
集合竞价 |
| 09:15:39 |
15.87 |
60 |
60 |
集合竞价 |
| 09:17:27 |
15.86 |
0 |
0 |
集合竞价 |
| 09:24:15 |
15.87 |
14 |
14 |
集合竞价 |
| 09:24:24 |
15.87 |
28 |
28 |
集合竞价 |
| 09:24:33 |
15.87 |
33 |
33 |
集合竞价 |
| 09:24:42 |
15.87 |
45 |
45 |
集合竞价 |
| 09:24:51 |
15.87 |
48 |
48 |
集合竞价 |
| 09:25:00 |
15.87 |
104 |
104 |
集合竞价 |
| 09:25:03 |
15.88 |
115 |
219 |
卖出 |
| 09:30:03 |
15.99 |
126 |
345 |
买入 |
| 09:30:06 |
15.99 |
20 |
365 |
卖出 |
| 09:30:09 |
15.99 |
45 |
410 |
卖出 |
| 09:30:12 |
15.94 |
34 |
444 |
卖出 |
| 09:30:15 |
15.89 |
5 |
449 |
卖出 |
| 09:30:18 |
15.87 |
39 |
488 |
卖出 |
| 09:30:21 |
15.84 |
110 |
598 |
卖出 |
| 09:30:24 |
15.76 |
7 |
605 |
卖出 |
| 09:30:27 |
15.76 |
26 |
631 |
卖出 |
| 09:30:30 |
15.76 |
48 |
679 |
买入 |
| 09:30:33 |
15.72 |
16 |
695 |
卖出 |
| 09:30:36 |
15.7 |
24 |
719 |
卖出 |
| 09:30:39 |
15.74 |
37 |
756 |
买入 |
| 09:30:42 |
15.73 |
21 |
777 |
卖出 |
| 09:30:45 |
15.69 |
30 |
807 |
卖出 |
| 09:30:48 |
15.68 |
26 |
833 |
卖出 |
| 09:30:51 |
15.74 |
28 |
861 |
买入 |
| 09:30:54 |
15.71 |
21 |
882 |
卖出 |
| 09:30:57 |
15.67 |
19 |
901 |
卖出 |
| 09:31:00 |
15.66 |
12 |
913 |
卖出 |
| 09:31:03 |
15.66 |
2 |
915 |
买入 |
| 09:31:06 |
15.67 |
20 |
935 |
买入 |
| 09:31:09 |
15.67 |
24 |
959 |
卖出 |
| 09:31:12 |
15.64 |
42 |
1001 |
卖出 |
| 09:31:15 |
15.62 |
23 |
1024 |
卖出 |
| 09:31:18 |
15.63 |
82 |
1106 |
买入 |
| 09:31:21 |
15.56 |
22 |
1128 |
卖出 |
| 09:31:24 |
15.58 |
11 |
1139 |
买入 |
| 09:31:27 |
15.58 |
9 |
1148 |
买入 |
| 09:31:30 |
15.56 |
6 |
1154 |
卖出 |
| 09:31:33 |
15.55 |
14 |
1168 |
卖出 |
| 09:31:36 |
15.56 |
21 |
1189 |
买入 |
| 09:31:39 |
15.58 |
4 |
1193 |
买入 |
| 09:31:42 |
15.57 |
5 |
1198 |
卖出 |
| 09:31:45 |
15.62 |
11 |
1209 |
买入 |
| 09:31:48 |
15.63 |
2 |
1211 |
买入 |
| 09:31:51 |
15.6 |
13 |
1224 |
卖出 |
| 09:31:54 |
15.6 |
2 |
1226 |
买入 |
| 09:31:57 |
15.58 |
11 |
1237 |
卖出 |
| 09:32:00 |
15.58 |
1 |
1238 |
卖出 |
| 09:32:03 |
15.59 |
1 |
1239 |
买入 |
| 09:32:06 |
15.61 |
86 |
1325 |
买入 |
| 09:32:12 |
15.65 |
11 |
1336 |
买入 |
| 09:32:15 |
15.62 |
2 |
1338 |
卖出 |
| 09:32:18 |
15.62 |
13 |
1351 |
卖出 |
| 09:32:21 |
15.62 |
5 |
1356 |
卖出 |
| 09:32:24 |
15.61 |
12 |
1368 |
卖出 |
| 09:32:27 |
15.58 |
61 |
1429 |
卖出 |
| 09:32:30 |
15.58 |
5 |
1434 |
卖出 |
| 09:32:33 |
15.59 |
19 |
1453 |
买入 |
| 09:32:36 |
15.59 |
16 |
1469 |
卖出 |
| 09:32:39 |
15.64 |
2 |
1471 |
买入 |
| 09:32:42 |
15.62 |
17 |
1488 |
卖出 |
| 09:32:45 |
15.62 |
11 |
1499 |
卖出 |
| 09:32:48 |
15.64 |
5 |
1504 |
买入 |
| 09:32:51 |
15.64 |
8 |
1512 |
买入 |
| 09:32:54 |
15.64 |
4 |
1516 |
卖出 |
| 09:32:57 |
15.65 |
4 |
1520 |
买入 |
| 09:33:03 |
15.65 |
125 |
1645 |
买入 |
| 09:33:06 |
15.68 |
37 |
1682 |
买入 |
| 09:33:09 |
15.69 |
5 |
1687 |
买入 |
| 09:33:12 |
15.68 |
13 |
1700 |
卖出 |
| 09:33:18 |
15.71 |
9 |
1709 |
买入 |
| 09:33:24 |
15.71 |
2 |
1711 |
卖出 |
| 09:33:36 |
15.77 |
12 |
1723 |
买入 |
| 09:33:39 |
15.77 |
2 |
1725 |
买入 |
| 09:33:42 |
15.77 |
1 |
1726 |
买入 |
| 09:33:51 |
15.74 |
15 |
1741 |
卖出 |
| 09:33:54 |
15.77 |
6 |
1747 |
买入 |
| 09:33:57 |
15.77 |
15 |
1762 |
买入 |
| 09:34:00 |
15.77 |
26 |
1788 |
买入 |
| 09:34:03 |
15.79 |
7 |
1795 |
买入 |
| 09:34:06 |
15.82 |
17 |
1812 |
买入 |
| 09:34:09 |
15.8 |
31 |
1843 |
卖出 |
| 09:34:12 |
15.8 |
4 |
1847 |
买入 |
| 09:34:15 |
15.8 |
3 |
1850 |
买入 |
| 09:34:18 |
15.76 |
22 |
1872 |
卖出 |
| 09:34:24 |
15.75 |
34 |
1906 |
卖出 |
| 09:34:27 |
15.75 |
1 |
1907 |
卖出 |
| 09:34:30 |
15.81 |
3 |
1910 |
买入 |
| 09:34:33 |
15.8 |
10 |
1920 |
买入 |
| 09:34:36 |
15.81 |
13 |
1933 |
买入 |
| 09:34:39 |
15.81 |
1 |
1934 |
买入 |
| 09:34:42 |
15.81 |
1 |
1935 |
买入 |
| 09:34:48 |
15.81 |
19 |
1954 |
买入 |
| 09:34:54 |
15.76 |
5 |
1959 |
卖出 |
| 09:34:57 |
15.76 |
5 |
1964 |
卖出 |
| 09:35:00 |
15.76 |
3 |
1967 |
卖出 |
| 09:35:03 |
15.77 |
1 |
1968 |
买入 |
| 09:35:06 |
15.76 |
62 |
2030 |
卖出 |
| 09:35:09 |
15.76 |
25 |
2055 |
卖出 |
| 09:35:12 |
15.76 |
10 |
2065 |
卖出 |
| 09:35:15 |
15.74 |
3 |
2068 |
卖出 |
| 09:35:18 |
15.72 |
2 |
2070 |
卖出 |
| 09:35:24 |
15.72 |
13 |
2083 |
卖出 |
| 09:35:27 |
15.75 |
4 |
2087 |
买入 |
| 09:35:30 |
15.71 |
39 |
2126 |
卖出 |
| 09:35:36 |
15.74 |
39 |
2165 |
买入 |
| 09:35:39 |
15.72 |
1 |
2166 |
卖出 |
| 09:35:42 |
15.71 |
13 |
2179 |
买入 |
| 09:35:45 |
15.72 |
3 |
2182 |
买入 |
| 09:35:48 |
15.68 |
25 |
2207 |
卖出 |
| 09:35:51 |
15.72 |
4 |
2211 |
买入 |
| 09:35:57 |
15.72 |
2 |
2213 |
买入 |
| 09:36:00 |
15.68 |
10 |
2223 |
卖出 |
| 09:36:06 |
15.74 |
22 |
2245 |
买入 |
| 09:36:09 |
15.73 |
4 |
2249 |
买入 |
| 09:36:12 |
15.74 |
12 |
2261 |
买入 |
| 09:36:15 |
15.74 |
3 |
2264 |
卖出 |
| 09:36:18 |
15.75 |
6 |
2270 |
买入 |
| 09:36:24 |
15.75 |
4 |
2274 |
买入 |
| 09:36:27 |
15.75 |
1 |
2275 |
买入 |
| 09:36:30 |
15.76 |
26 |
2301 |
买入 |
| 09:36:33 |
15.81 |
26 |
2327 |
买入 |
| 09:36:36 |
15.81 |
20 |
2347 |
卖出 |
| 09:36:39 |
15.81 |
7 |
2354 |
卖出 |
| 09:36:42 |
15.86 |
21 |
2375 |
买入 |
| 09:36:45 |
15.81 |
8 |
2383 |
卖出 |
| 09:36:48 |
15.81 |
3 |
2386 |
买入 |
| 09:36:54 |
15.87 |
1 |
2387 |
买入 |
| 09:37:06 |
15.87 |
13 |
2400 |
买入 |
| 09:37:12 |
15.85 |
1 |
2401 |
买入 |
| 09:37:15 |
15.83 |
1 |
2402 |
卖出 |
| 09:37:18 |
15.82 |
2 |
2404 |
卖出 |
| 09:37:21 |
15.82 |
6 |
2410 |
卖出 |
| 09:37:24 |
15.85 |
43 |
2453 |
买入 |
| 09:37:27 |
15.86 |
9 |
2462 |
买入 |
| 09:37:30 |
15.89 |
12 |
2474 |
买入 |
| 09:37:33 |
15.89 |
5 |
2479 |
买入 |
| 09:37:36 |
15.94 |
42 |
2521 |
买入 |
| 09:37:42 |
15.94 |
2 |
2523 |
买入 |
| 09:37:48 |
15.92 |
1 |
2524 |
买入 |
| 09:37:51 |
15.92 |
12 |
2536 |
买入 |
| 09:37:54 |
15.91 |
2 |
2538 |
买入 |
| 09:37:57 |
15.92 |
16 |
2554 |
买入 |
| 09:38:03 |
15.86 |
2 |
2556 |
卖出 |
| 09:38:06 |
15.86 |
2 |
2558 |
卖出 |
| 09:38:09 |
15.86 |
17 |
2575 |
卖出 |
| 09:38:12 |
15.86 |
9 |
2584 |
买入 |
| 09:38:15 |
15.85 |
107 |
2691 |
卖出 |
| 09:38:18 |
15.86 |
10 |
2701 |
买入 |
| 09:38:21 |
15.86 |
9 |
2710 |
卖出 |
| 09:38:24 |
15.85 |
6 |
2716 |
卖出 |
| 09:38:27 |
15.81 |
17 |
2733 |
卖出 |
| 09:38:30 |
15.81 |
7 |
2740 |
买入 |
| 09:38:33 |
15.82 |
4 |
2744 |
买入 |
| 09:38:36 |
15.86 |
21 |
2765 |
买入 |
| 09:38:39 |
15.83 |
5 |
2770 |
卖出 |
| 09:38:42 |
15.82 |
19 |
2789 |
卖出 |
| 09:38:45 |
15.84 |
2 |
2791 |
卖出 |
| 09:38:48 |
15.84 |
7 |
2798 |
买入 |
| 09:38:51 |
15.84 |
11 |
2809 |
买入 |
| 09:38:54 |
15.85 |
6 |
2815 |
买入 |
| 09:38:57 |
15.86 |
1 |
2816 |
买入 |
| 09:39:00 |
15.87 |
1 |
2817 |
买入 |
| 09:39:06 |
15.91 |
14 |
2831 |
买入 |
| 09:39:09 |
15.85 |
7 |
2838 |
卖出 |
| 09:39:12 |
15.85 |
1 |
2839 |
买入 |
| 09:39:15 |
15.84 |
22 |
2861 |
卖出 |
| 09:39:21 |
15.81 |
18 |
2879 |
卖出 |
| 09:39:27 |
15.84 |
1 |
2880 |
买入 |
| 09:39:36 |
15.84 |
12 |
2892 |
买入 |
| 09:39:39 |
15.82 |
13 |
2905 |
卖出 |
| 09:39:42 |
15.82 |
10 |
2915 |
买入 |
| 09:39:45 |
15.82 |
1 |
2916 |
买入 |
| 09:39:48 |
15.82 |
1 |
2917 |
买入 |
| 09:39:51 |
15.82 |
9 |
2926 |
买入 |
| 09:39:57 |
15.81 |
14 |
2940 |
卖出 |
| 09:40:00 |
15.8 |
1 |
2941 |
卖出 |
| 09:40:03 |
15.8 |
19 |
2960 |
卖出 |
| 09:40:06 |
15.8 |
13 |
2973 |
买入 |
| 09:40:09 |
15.8 |
8 |
2981 |
买入 |
| 09:40:12 |
15.8 |
9 |
2990 |
买入 |
| 09:40:15 |
15.8 |
15 |
3005 |
买入 |
| 09:40:21 |
15.82 |
106 |
3111 |
买入 |
| 09:40:24 |
15.82 |
3 |
3114 |
卖出 |
| 09:40:27 |
15.87 |
31 |
3145 |
买入 |
| 09:40:30 |
15.83 |
6 |
3151 |
卖出 |
| 09:40:33 |
15.88 |
1 |
3152 |
买入 |
| 09:40:36 |
15.88 |
1 |
3153 |
买入 |
| 09:40:39 |
15.91 |
12 |
3165 |
买入 |
| 09:40:42 |
15.83 |
3 |
3168 |
卖出 |
| 09:40:45 |
15.87 |
38 |
3206 |
买入 |
| 09:40:48 |
15.83 |
5 |
3211 |
卖出 |
| 09:40:51 |
15.88 |
3 |
3214 |
买入 |
| 09:41:03 |
15.85 |
6 |
3220 |
卖出 |
| 09:41:06 |
15.88 |
15 |
3235 |
买入 |
| 09:41:09 |
15.83 |
1 |
3236 |
卖出 |
| 09:41:12 |
15.83 |
10 |
3246 |
买入 |
| 09:41:15 |
15.78 |
19 |
3265 |
卖出 |
| 09:41:21 |
15.76 |
19 |
3284 |
卖出 |
| 09:41:24 |
15.76 |
5 |
3289 |
买入 |
| 09:41:27 |
15.76 |
1 |
3290 |
买入 |
| 09:41:30 |
15.76 |
1 |
3291 |
买入 |
| 09:41:33 |
15.76 |
26 |
3317 |
买入 |
| 09:41:36 |
15.77 |
13 |
3330 |
买入 |
| 09:41:39 |
15.75 |
5 |
3335 |
卖出 |
| 09:41:45 |
15.75 |
8 |
3343 |
卖出 |
| 09:41:51 |
15.75 |
5 |
3348 |
卖出 |
| 09:41:54 |
15.75 |
1 |
3349 |
卖出 |
| 09:42:03 |
15.76 |
2 |
3351 |
卖出 |
| 09:42:06 |
15.77 |
17 |
3368 |
买入 |
| 09:42:09 |
15.76 |
10 |
3378 |
卖出 |
| 09:42:12 |
15.79 |
31 |
3409 |
买入 |
| 09:42:18 |
15.8 |
1 |
3410 |
买入 |
| 09:42:24 |
15.79 |
2 |
3412 |
卖出 |
| 09:42:27 |
15.78 |
1 |
3413 |
卖出 |
| 09:42:30 |
15.77 |
1 |
3414 |
卖出 |
| 09:42:33 |
15.77 |
2 |
3416 |
卖出 |
| 09:42:36 |
15.78 |
2 |
3418 |
买入 |
| 09:42:39 |
15.79 |
9 |
3427 |
买入 |
| 09:42:45 |
15.79 |
4 |
3431 |
卖出 |
| 09:42:48 |
15.8 |
1 |
3432 |
买入 |
| 09:43:00 |
15.8 |
38 |
3470 |
买入 |
| 09:43:03 |
15.8 |
1 |
3471 |
卖出 |
| 09:43:06 |
15.8 |
7 |
3478 |
买入 |
| 09:43:09 |
15.88 |
12 |
3490 |
买入 |
| 09:43:12 |
15.8 |
8 |
3498 |
卖出 |
| 09:43:27 |
15.81 |
3 |
3501 |
买入 |
| 09:43:33 |
15.81 |
1 |
3502 |
卖出 |
| 09:43:36 |
15.88 |
13 |
3515 |
买入 |
| 09:43:45 |
15.88 |
16 |
3531 |
买入 |
| 09:43:54 |
15.84 |
2 |
3533 |
买入 |
| 09:44:00 |
15.84 |
1 |
3534 |
卖出 |
| 09:44:06 |
15.85 |
4 |
3538 |
买入 |
| 09:44:09 |
15.88 |
12 |
3550 |
买入 |
| 09:44:30 |
15.85 |
3 |
3553 |
买入 |
| 09:44:36 |
15.86 |
15 |
3568 |
买入 |
| 09:44:45 |
15.86 |
3 |
3571 |
买入 |
| 09:44:48 |
15.85 |
1 |
3572 |
卖出 |
| 09:45:06 |
15.84 |
16 |
3588 |
卖出 |
| 09:45:09 |
15.81 |
33 |
3621 |
卖出 |
| 09:45:12 |
15.81 |
18 |
3639 |
卖出 |
| 09:45:15 |
15.79 |
4 |
3643 |
卖出 |
| 09:45:18 |
15.81 |
13 |
3656 |
买入 |
| 09:45:21 |
15.77 |
13 |
3669 |
卖出 |
| 09:45:24 |
15.77 |
2 |
3671 |
买入 |
| 09:45:27 |
15.76 |
8 |
3679 |
卖出 |
| 09:45:45 |
15.8 |
1 |
3680 |
买入 |
| 09:45:51 |
15.8 |
1 |
3681 |
买入 |
| 09:46:06 |
15.82 |
2 |
3683 |
买入 |
| 09:46:09 |
15.83 |
1 |
3684 |
买入 |
| 09:46:12 |
15.83 |
1 |
3685 |
买入 |
| 09:46:15 |
15.83 |
1 |
3686 |
卖出 |
| 09:46:18 |
15.84 |
2 |
3688 |
买入 |
| 09:46:24 |
15.85 |
1 |
3689 |
买入 |
| 09:46:27 |
15.87 |
31 |
3720 |
买入 |
| 09:46:33 |
15.87 |
1 |
3721 |
买入 |
| 09:46:36 |
15.87 |
1 |
3722 |
买入 |
| 09:46:39 |
15.87 |
1 |
3723 |
买入 |
| 09:46:42 |
15.87 |
4 |
3727 |
买入 |
| 09:46:48 |
15.88 |
7 |
3734 |
买入 |
| 09:46:54 |
15.88 |
1 |
3735 |
买入 |
| 09:47:03 |
15.88 |
32 |
3767 |
买入 |
| 09:47:09 |
15.87 |
6 |
3773 |
卖出 |
| 09:47:12 |
15.87 |
22 |
3795 |
卖出 |
| 09:47:15 |
15.92 |
1 |
3796 |
买入 |
| 09:47:21 |
15.92 |
1 |
3797 |
买入 |
| 09:47:27 |
15.92 |
1 |
3798 |
买入 |
| 09:47:36 |
15.89 |
10 |
3808 |
卖出 |
| 09:47:39 |
15.89 |
10 |
3818 |
买入 |
| 09:47:42 |
15.89 |
8 |
3826 |
买入 |
| 09:47:45 |
15.89 |
2 |
3828 |
买入 |
| 09:47:48 |
15.89 |
2 |
3830 |
买入 |
| 09:47:54 |
15.9 |
10 |
3840 |
买入 |
| 09:48:00 |
15.91 |
5 |
3845 |
买入 |
| 09:48:03 |
15.91 |
13 |
3858 |
买入 |
| 09:48:09 |
15.91 |
40 |
3898 |
买入 |
| 09:48:12 |
15.92 |
44 |
3942 |
买入 |
| 09:48:15 |
15.9 |
12 |
3954 |
卖出 |
| 09:48:18 |
15.9 |
12 |
3966 |
买入 |
| 09:48:21 |
15.88 |
34 |
4000 |
卖出 |
| 09:48:24 |
15.88 |
4 |
4004 |
卖出 |
| 09:48:27 |
15.87 |
10 |
4014 |
卖出 |
| 09:48:30 |
15.88 |
2 |
4016 |
买入 |
| 09:48:33 |
15.88 |
3 |
4019 |
买入 |
| 09:48:36 |
15.88 |
6 |
4025 |
买入 |
| 09:48:39 |
15.87 |
1 |
4026 |
卖出 |
| 09:48:45 |
15.89 |
1 |
4027 |
买入 |
| 09:49:00 |
15.87 |
1 |
4028 |
买入 |
| 09:49:03 |
15.88 |
2 |
4030 |
买入 |
| 09:49:06 |
15.89 |
5 |
4035 |
买入 |
| 09:49:09 |
15.89 |
5 |
4040 |
买入 |
| 09:49:12 |
15.88 |
6 |
4046 |
卖出 |
| 09:49:15 |
15.89 |
5 |
4051 |
买入 |
| 09:49:21 |
15.88 |
2 |
4053 |
买入 |
| 09:49:24 |
15.88 |
1 |
4054 |
买入 |
| 09:49:27 |
15.88 |
6 |
4060 |
买入 |
| 09:49:30 |
15.89 |
24 |
4084 |
买入 |