万兴科技[300624]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
27.1 |
3 |
3 |
集合竞价 |
| 09:15:12 |
27.35 |
4 |
4 |
集合竞价 |
| 09:16:33 |
27.3 |
4 |
4 |
集合竞价 |
| 09:16:51 |
27.12 |
8 |
8 |
集合竞价 |
| 09:17:36 |
27.12 |
8 |
8 |
集合竞价 |
| 09:17:45 |
27.12 |
8 |
8 |
集合竞价 |
| 09:18:03 |
27.12 |
8 |
8 |
集合竞价 |
| 09:18:30 |
27.12 |
38 |
38 |
集合竞价 |
| 09:18:57 |
27.12 |
38 |
38 |
集合竞价 |
| 09:19:42 |
27.12 |
8 |
8 |
集合竞价 |
| 09:19:51 |
27.12 |
8 |
8 |
集合竞价 |
| 09:20:00 |
27.2 |
8 |
8 |
集合竞价 |
| 09:20:03 |
27.2 |
9 |
9 |
集合竞价 |
| 09:21:15 |
27.2 |
9 |
9 |
集合竞价 |
| 09:21:33 |
27.2 |
9 |
9 |
集合竞价 |
| 09:21:51 |
27.2 |
9 |
9 |
集合竞价 |
| 09:22:09 |
27.21 |
9 |
9 |
集合竞价 |
| 09:22:27 |
27.31 |
9 |
9 |
集合竞价 |
| 09:22:54 |
27.31 |
9 |
9 |
集合竞价 |
| 09:23:21 |
27.31 |
9 |
9 |
集合竞价 |
| 09:23:30 |
27.31 |
19 |
19 |
集合竞价 |
| 09:23:39 |
27.31 |
19 |
19 |
集合竞价 |
| 09:23:48 |
27.31 |
19 |
19 |
集合竞价 |
| 09:24:06 |
27.33 |
19 |
19 |
集合竞价 |
| 09:24:24 |
27.35 |
19 |
19 |
集合竞价 |
| 09:24:33 |
27.38 |
19 |
19 |
集合竞价 |
| 09:24:42 |
27.38 |
19 |
19 |
集合竞价 |
| 09:24:51 |
27.49 |
19 |
19 |
集合竞价 |
| 09:25:00 |
27.65 |
19 |
19 |
集合竞价 |
| 09:25:03 |
27.77 |
20 |
39 |
卖出 |
| 09:30:03 |
27.68 |
164 |
203 |
卖出 |
| 09:30:06 |
27.68 |
233 |
436 |
买入 |
| 09:30:09 |
27.68 |
106 |
542 |
买入 |
| 09:30:12 |
27.68 |
144 |
686 |
买入 |
| 09:30:15 |
27.68 |
41 |
727 |
买入 |
| 09:30:18 |
27.71 |
97 |
824 |
买入 |
| 09:30:21 |
27.77 |
23 |
847 |
买入 |
| 09:30:24 |
27.8 |
5 |
852 |
买入 |
| 09:30:27 |
27.88 |
2 |
854 |
买入 |
| 09:30:30 |
27.88 |
3 |
857 |
买入 |
| 09:30:33 |
27.8 |
13 |
870 |
卖出 |
| 09:30:36 |
27.77 |
35 |
905 |
卖出 |
| 09:30:39 |
27.78 |
37 |
942 |
买入 |
| 09:30:42 |
27.78 |
45 |
987 |
买入 |
| 09:30:45 |
27.68 |
8 |
995 |
卖出 |
| 09:30:48 |
27.68 |
78 |
1073 |
卖出 |
| 09:30:51 |
27.66 |
9 |
1082 |
卖出 |
| 09:30:54 |
27.68 |
56 |
1138 |
买入 |
| 09:30:57 |
27.65 |
9 |
1147 |
买入 |
| 09:31:00 |
27.65 |
14 |
1161 |
买入 |
| 09:31:03 |
27.54 |
10 |
1171 |
卖出 |
| 09:31:06 |
27.65 |
38 |
1209 |
买入 |
| 09:31:09 |
27.65 |
1 |
1210 |
卖出 |
| 09:31:12 |
27.65 |
7 |
1217 |
卖出 |
| 09:31:15 |
27.65 |
8 |
1225 |
卖出 |
| 09:31:18 |
27.65 |
65 |
1290 |
卖出 |
| 09:31:21 |
27.65 |
4 |
1294 |
买入 |
| 09:31:24 |
27.65 |
101 |
1395 |
买入 |
| 09:31:27 |
27.68 |
5 |
1400 |
买入 |
| 09:31:30 |
27.68 |
2 |
1402 |
买入 |
| 09:31:33 |
27.68 |
1 |
1403 |
买入 |
| 09:31:36 |
27.68 |
5 |
1408 |
卖出 |
| 09:31:39 |
27.67 |
6 |
1414 |
卖出 |
| 09:31:42 |
27.67 |
4 |
1418 |
卖出 |
| 09:31:45 |
27.68 |
2 |
1420 |
买入 |
| 09:31:51 |
27.68 |
5 |
1425 |
卖出 |
| 09:31:57 |
27.75 |
1 |
1426 |
买入 |
| 09:32:00 |
27.79 |
2 |
1428 |
买入 |
| 09:32:06 |
27.77 |
14 |
1442 |
卖出 |
| 09:32:09 |
27.77 |
5 |
1447 |
卖出 |
| 09:32:12 |
27.79 |
3 |
1450 |
卖出 |
| 09:32:15 |
27.86 |
38 |
1488 |
买入 |
| 09:32:18 |
27.86 |
5 |
1493 |
买入 |
| 09:32:21 |
27.77 |
2 |
1495 |
卖出 |
| 09:32:24 |
27.79 |
10 |
1505 |
买入 |
| 09:32:27 |
27.78 |
2 |
1507 |
卖出 |
| 09:32:30 |
27.76 |
3 |
1510 |
卖出 |
| 09:32:33 |
27.79 |
51 |
1561 |
买入 |
| 09:32:36 |
27.71 |
14 |
1575 |
卖出 |
| 09:32:39 |
27.71 |
3 |
1578 |
买入 |
| 09:32:42 |
27.77 |
7 |
1585 |
买入 |
| 09:32:45 |
27.71 |
5 |
1590 |
卖出 |
| 09:32:48 |
27.7 |
29 |
1619 |
卖出 |
| 09:32:51 |
27.7 |
51 |
1670 |
卖出 |
| 09:32:57 |
27.71 |
4 |
1674 |
卖出 |
| 09:33:03 |
27.78 |
2 |
1676 |
买入 |
| 09:33:06 |
27.78 |
1 |
1677 |
卖出 |
| 09:33:09 |
27.78 |
3 |
1680 |
卖出 |
| 09:33:12 |
27.78 |
2 |
1682 |
卖出 |
| 09:33:15 |
27.79 |
22 |
1704 |
买入 |
| 09:33:21 |
27.79 |
6 |
1710 |
卖出 |
| 09:33:27 |
27.79 |
2 |
1712 |
卖出 |
| 09:33:30 |
27.79 |
1 |
1713 |
卖出 |
| 09:33:36 |
27.84 |
2 |
1715 |
买入 |
| 09:33:42 |
27.84 |
23 |
1738 |
卖出 |
| 09:33:51 |
27.85 |
2 |
1740 |
卖出 |
| 09:33:54 |
27.89 |
2 |
1742 |
买入 |
| 09:34:00 |
27.9 |
1 |
1743 |
买入 |
| 09:34:03 |
27.9 |
1 |
1744 |
买入 |
| 09:34:06 |
27.9 |
1 |
1745 |
卖出 |
| 09:34:09 |
27.9 |
8 |
1753 |
卖出 |
| 09:34:12 |
27.89 |
1 |
1754 |
卖出 |
| 09:34:15 |
27.93 |
16 |
1770 |
买入 |
| 09:34:18 |
27.93 |
2 |
1772 |
买入 |
| 09:34:21 |
27.94 |
3 |
1775 |
买入 |
| 09:34:24 |
27.94 |
4 |
1779 |
买入 |
| 09:34:27 |
27.9 |
20 |
1799 |
卖出 |
| 09:34:30 |
27.95 |
37 |
1836 |
买入 |
| 09:34:33 |
27.97 |
3 |
1839 |
买入 |
| 09:34:36 |
27.98 |
10 |
1849 |
买入 |
| 09:34:39 |
27.98 |
6 |
1855 |
买入 |
| 09:34:42 |
28 |
17 |
1872 |
买入 |
| 09:34:45 |
27.98 |
2 |
1874 |
卖出 |
| 09:34:51 |
28 |
4 |
1878 |
卖出 |
| 09:34:54 |
28 |
20 |
1898 |
卖出 |
| 09:35:00 |
28 |
42 |
1940 |
卖出 |
| 09:35:03 |
28.05 |
7 |
1947 |
买入 |
| 09:35:06 |
28.05 |
29 |
1976 |
卖出 |
| 09:35:09 |
28.05 |
18 |
1994 |
卖出 |
| 09:35:12 |
28 |
70 |
2064 |
卖出 |
| 09:35:15 |
28 |
93 |
2157 |
卖出 |
| 09:35:18 |
27.95 |
71 |
2228 |
卖出 |
| 09:35:21 |
27.94 |
13 |
2241 |
卖出 |
| 09:35:24 |
27.9 |
40 |
2281 |
卖出 |
| 09:35:27 |
27.93 |
1 |
2282 |
买入 |
| 09:35:33 |
27.9 |
17 |
2299 |
卖出 |
| 09:35:36 |
27.89 |
35 |
2334 |
卖出 |
| 09:35:39 |
27.85 |
40 |
2374 |
卖出 |
| 09:35:42 |
27.94 |
10 |
2384 |
买入 |
| 09:35:45 |
27.86 |
1 |
2385 |
卖出 |
| 09:35:51 |
27.93 |
13 |
2398 |
买入 |
| 09:35:54 |
27.94 |
5 |
2403 |
买入 |
| 09:35:57 |
27.84 |
39 |
2442 |
卖出 |
| 09:36:00 |
27.93 |
2 |
2444 |
买入 |
| 09:36:06 |
27.93 |
1 |
2445 |
买入 |
| 09:36:09 |
27.93 |
29 |
2474 |
买入 |
| 09:36:12 |
27.86 |
3 |
2477 |
卖出 |
| 09:36:15 |
27.86 |
33 |
2510 |
卖出 |
| 09:36:21 |
27.86 |
9 |
2519 |
买入 |
| 09:36:24 |
27.86 |
81 |
2600 |
买入 |
| 09:36:27 |
27.86 |
58 |
2658 |
买入 |
| 09:36:30 |
27.86 |
4 |
2662 |
买入 |
| 09:36:36 |
27.91 |
1 |
2663 |
买入 |
| 09:36:39 |
27.92 |
2 |
2665 |
买入 |
| 09:36:42 |
27.92 |
5 |
2670 |
卖出 |
| 09:36:45 |
27.93 |
10 |
2680 |
买入 |
| 09:36:48 |
27.93 |
3 |
2683 |
买入 |
| 09:36:54 |
27.93 |
13 |
2696 |
买入 |
| 09:37:00 |
27.88 |
3 |
2699 |
卖出 |
| 09:37:03 |
27.9 |
65 |
2764 |
买入 |
| 09:37:09 |
27.93 |
24 |
2788 |
买入 |
| 09:37:15 |
27.94 |
1 |
2789 |
买入 |
| 09:37:18 |
27.95 |
2 |
2791 |
卖出 |
| 09:37:21 |
27.99 |
6 |
2797 |
买入 |
| 09:37:24 |
28 |
2 |
2799 |
买入 |
| 09:37:27 |
28 |
3 |
2802 |
买入 |
| 09:37:30 |
28 |
14 |
2816 |
买入 |
| 09:37:36 |
28 |
31 |
2847 |
卖出 |
| 09:37:39 |
28.02 |
10 |
2857 |
买入 |
| 09:37:42 |
28.05 |
29 |
2886 |
买入 |
| 09:37:54 |
28.08 |
2 |
2888 |
买入 |
| 09:37:57 |
28.08 |
3 |
2891 |
买入 |
| 09:38:00 |
28.1 |
5 |
2896 |
买入 |
| 09:38:06 |
28.1 |
8 |
2904 |
买入 |
| 09:38:09 |
28.1 |
32 |
2936 |
买入 |
| 09:38:12 |
28.09 |
9 |
2945 |
卖出 |
| 09:38:15 |
28.09 |
26 |
2971 |
卖出 |
| 09:38:18 |
28.08 |
58 |
3029 |
买入 |
| 09:38:21 |
28.1 |
47 |
3076 |
买入 |
| 09:38:27 |
28.09 |
5 |
3081 |
买入 |
| 09:38:33 |
28.09 |
15 |
3096 |
买入 |
| 09:38:36 |
28.08 |
6 |
3102 |
卖出 |
| 09:38:39 |
28.06 |
18 |
3120 |
卖出 |
| 09:38:45 |
28.08 |
4 |
3124 |
买入 |
| 09:38:48 |
28.06 |
1 |
3125 |
卖出 |
| 09:38:51 |
28.06 |
10 |
3135 |
买入 |
| 09:38:57 |
28.06 |
3 |
3138 |
买入 |
| 09:39:03 |
28 |
2 |
3140 |
卖出 |
| 09:39:06 |
28 |
27 |
3167 |
卖出 |
| 09:39:15 |
28.01 |
24 |
3191 |
买入 |
| 09:39:18 |
27.95 |
10 |
3201 |
卖出 |
| 09:39:30 |
28 |
15 |
3216 |
买入 |
| 09:39:36 |
28 |
13 |
3229 |
卖出 |
| 09:39:39 |
28 |
4 |
3233 |
卖出 |
| 09:39:45 |
27.99 |
2 |
3235 |
买入 |
| 09:39:48 |
27.99 |
1 |
3236 |
买入 |
| 09:39:54 |
27.95 |
8 |
3244 |
卖出 |
| 09:40:00 |
27.99 |
21 |
3265 |
买入 |
| 09:40:03 |
27.99 |
11 |
3276 |
卖出 |
| 09:40:06 |
28.04 |
61 |
3337 |
买入 |
| 09:40:09 |
28.04 |
6 |
3343 |
卖出 |
| 09:40:12 |
28 |
44 |
3387 |
卖出 |
| 09:40:15 |
28.05 |
51 |
3438 |
买入 |
| 09:40:30 |
28.05 |
12 |
3450 |
买入 |
| 09:40:33 |
28.04 |
18 |
3468 |
买入 |
| 09:40:42 |
28.01 |
2 |
3470 |
买入 |
| 09:40:45 |
28.02 |
11 |
3481 |
买入 |
| 09:41:06 |
28.01 |
3 |
3484 |
买入 |
| 09:41:15 |
28.01 |
5 |
3489 |
买入 |
| 09:41:21 |
28 |
3 |
3492 |
卖出 |
| 09:41:24 |
27.98 |
2 |
3494 |
卖出 |
| 09:41:30 |
27.98 |
1 |
3495 |
卖出 |
| 09:41:33 |
27.98 |
6 |
3501 |
卖出 |
| 09:41:39 |
27.98 |
5 |
3506 |
卖出 |
| 09:41:48 |
28 |
4 |
3510 |
买入 |
| 09:41:51 |
28 |
3 |
3513 |
买入 |
| 09:42:00 |
28.01 |
41 |
3554 |
买入 |
| 09:42:03 |
28.02 |
6 |
3560 |
买入 |
| 09:42:06 |
28.05 |
40 |
3600 |
买入 |
| 09:42:09 |
28.06 |
31 |
3631 |
买入 |
| 09:42:12 |
28.05 |
23 |
3654 |
卖出 |
| 09:42:15 |
28.04 |
5 |
3659 |
卖出 |
| 09:42:18 |
28.05 |
4 |
3663 |
买入 |
| 09:42:21 |
28.05 |
27 |
3690 |
买入 |
| 09:42:24 |
28.05 |
28 |
3718 |
卖出 |
| 09:42:27 |
28.06 |
10 |
3728 |
买入 |
| 09:42:33 |
28.06 |
7 |
3735 |
卖出 |
| 09:42:39 |
28.06 |
26 |
3761 |
卖出 |
| 09:42:42 |
28.08 |
77 |
3838 |
买入 |
| 09:42:45 |
28.07 |
1 |
3839 |
卖出 |
| 09:42:54 |
28.05 |
8 |
3847 |
卖出 |
| 09:42:57 |
28.09 |
50 |
3897 |
买入 |
| 09:43:00 |
28.06 |
23 |
3920 |
卖出 |
| 09:43:09 |
28.1 |
69 |
3989 |
买入 |
| 09:43:21 |
28.1 |
11 |
4000 |
卖出 |
| 09:43:30 |
28.14 |
10 |
4010 |
买入 |
| 09:43:33 |
28.15 |
10 |
4020 |
买入 |
| 09:43:42 |
28.15 |
15 |
4035 |
卖出 |
| 09:43:45 |
28.14 |
1 |
4036 |
卖出 |
| 09:43:48 |
28.16 |
33 |
4069 |
买入 |
| 09:43:51 |
28.15 |
19 |
4088 |
卖出 |
| 09:43:54 |
28.15 |
1 |
4089 |
买入 |
| 09:44:00 |
28.15 |
3 |
4092 |
买入 |
| 09:44:06 |
28.15 |
4 |
4096 |
买入 |
| 09:44:18 |
28.16 |
28 |
4124 |
买入 |
| 09:44:30 |
28.17 |
9 |
4133 |
买入 |
| 09:44:33 |
28.18 |
1 |
4134 |
买入 |
| 09:44:39 |
28.17 |
8 |
4142 |
卖出 |
| 09:44:42 |
28.18 |
9 |
4151 |
买入 |
| 09:44:45 |
28.2 |
65 |
4216 |
买入 |
| 09:44:51 |
28.18 |
20 |
4236 |
卖出 |
| 09:44:54 |
28.2 |
151 |
4387 |
买入 |
| 09:45:00 |
28.19 |
10 |
4397 |
买入 |
| 09:45:03 |
28.1 |
81 |
4478 |
卖出 |
| 09:45:06 |
28.1 |
98 |
4576 |
买入 |
| 09:45:09 |
28.19 |
28 |
4604 |
买入 |
| 09:45:12 |
28.15 |
23 |
4627 |
卖出 |
| 09:45:18 |
28.1 |
33 |
4660 |
卖出 |
| 09:45:21 |
28.07 |
32 |
4692 |
卖出 |
| 09:45:24 |
28.06 |
3 |
4695 |
卖出 |
| 09:45:33 |
28.08 |
1 |
4696 |
买入 |
| 09:45:36 |
28.07 |
2 |
4698 |
卖出 |
| 09:45:48 |
28.07 |
6 |
4704 |
卖出 |
| 09:45:51 |
28.12 |
20 |
4724 |
买入 |
| 09:45:57 |
28.07 |
5 |
4729 |
卖出 |
| 09:46:06 |
28.11 |
1 |
4730 |
买入 |
| 09:46:09 |
28.1 |
6 |
4736 |
卖出 |
| 09:46:15 |
28.14 |
27 |
4763 |
买入 |
| 09:46:18 |
28.14 |
6 |
4769 |
买入 |
| 09:46:42 |
28.15 |
97 |
4866 |
买入 |
| 09:46:45 |
28.15 |
9 |
4875 |
买入 |
| 09:46:51 |
28.15 |
1 |
4876 |
买入 |
| 09:46:57 |
28.15 |
56 |
4932 |
买入 |
| 09:47:03 |
28.15 |
1 |
4933 |
买入 |
| 09:47:06 |
28.15 |
12 |
4945 |
买入 |
| 09:47:09 |
28.18 |
9 |
4954 |
买入 |
| 09:47:12 |
28.18 |
8 |
4962 |
买入 |
| 09:47:15 |
28.15 |
4 |
4966 |
卖出 |
| 09:47:18 |
28.18 |
23 |
4989 |
买入 |
| 09:47:21 |
28.18 |
1 |
4990 |
卖出 |
| 09:47:24 |
28.19 |
29 |
5019 |
买入 |
| 09:47:27 |
28.2 |
23 |
5042 |
买入 |
| 09:47:30 |
28.2 |
25 |
5067 |
卖出 |
| 09:47:33 |
28.19 |
4 |
5071 |
卖出 |
| 09:47:36 |
28.19 |
12 |
5083 |
卖出 |
| 09:47:39 |
28.24 |
7 |
5090 |
买入 |
| 09:47:42 |
28.2 |
2 |
5092 |
卖出 |
| 09:47:45 |
28.21 |
2 |
5094 |
买入 |
| 09:47:51 |
28.22 |
7 |
5101 |
买入 |
| 09:47:54 |
28.21 |
1 |
5102 |
买入 |
| 09:48:00 |
28.16 |
9 |
5111 |
卖出 |
| 09:48:09 |
28.21 |
9 |
5120 |
买入 |
| 09:48:12 |
28.18 |
19 |
5139 |
卖出 |
| 09:48:15 |
28.15 |
11 |
5150 |
卖出 |
| 09:48:18 |
28.2 |
55 |
5205 |
买入 |
| 09:48:21 |
28.15 |
4 |
5209 |
卖出 |
| 09:48:24 |
28.15 |
17 |
5226 |
卖出 |
| 09:48:27 |
28.16 |
4 |
5230 |
买入 |
| 09:48:30 |
28.16 |
1 |
5231 |
卖出 |
| 09:48:33 |
28.19 |
4 |
5235 |
买入 |
| 09:48:39 |
28.19 |
7 |
5242 |
卖出 |
| 09:48:42 |
28.16 |
3 |
5245 |
卖出 |
| 09:48:54 |
28.16 |
6 |
5251 |
买入 |
| 09:49:00 |
28.16 |
6 |
5257 |
买入 |
| 09:49:03 |
28.16 |
2 |
5259 |
买入 |
| 09:49:06 |
28.15 |
7 |
5266 |
卖出 |
| 09:49:09 |
28.15 |
24 |
5290 |
卖出 |
| 09:49:15 |
28.15 |
1 |
5291 |
卖出 |
| 09:49:18 |
28.15 |
3 |
5294 |
卖出 |
| 09:49:27 |
28.16 |
1 |
5295 |
买入 |