万通智控[300643]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11 |
83 |
83 |
集合竞价 |
| 09:15:12 |
11 |
83 |
83 |
集合竞价 |
| 09:16:06 |
10.75 |
83 |
83 |
集合竞价 |
| 09:17:45 |
10.33 |
18 |
18 |
集合竞价 |
| 09:18:48 |
10.33 |
18 |
18 |
集合竞价 |
| 09:18:57 |
10.33 |
18 |
18 |
集合竞价 |
| 09:19:33 |
10.33 |
42 |
42 |
集合竞价 |
| 09:19:42 |
10.33 |
44 |
44 |
集合竞价 |
| 09:20:12 |
10.33 |
49 |
49 |
集合竞价 |
| 09:20:57 |
10.33 |
49 |
49 |
集合竞价 |
| 09:21:06 |
10.33 |
49 |
49 |
集合竞价 |
| 09:21:15 |
10.34 |
49 |
49 |
集合竞价 |
| 09:21:42 |
10.34 |
49 |
49 |
集合竞价 |
| 09:21:51 |
10.35 |
49 |
49 |
集合竞价 |
| 09:22:00 |
10.36 |
49 |
49 |
集合竞价 |
| 09:22:18 |
10.36 |
49 |
49 |
集合竞价 |
| 09:22:27 |
10.38 |
52 |
52 |
集合竞价 |
| 09:22:45 |
10.38 |
52 |
52 |
集合竞价 |
| 09:22:54 |
10.38 |
52 |
52 |
集合竞价 |
| 09:23:03 |
10.75 |
100 |
100 |
集合竞价 |
| 09:23:30 |
10.75 |
100 |
100 |
集合竞价 |
| 09:23:57 |
10.75 |
112 |
112 |
集合竞价 |
| 09:24:15 |
10.75 |
112 |
112 |
集合竞价 |
| 09:24:24 |
10.75 |
112 |
112 |
集合竞价 |
| 09:24:33 |
10.75 |
112 |
112 |
集合竞价 |
| 09:24:42 |
10.74 |
112 |
112 |
集合竞价 |
| 09:24:51 |
10.72 |
135 |
135 |
集合竞价 |
| 09:25:00 |
10.71 |
162 |
162 |
集合竞价 |
| 09:25:03 |
10.72 |
348 |
510 |
买入 |
| 09:30:03 |
10.7 |
422 |
932 |
卖出 |
| 09:30:06 |
10.65 |
156 |
1088 |
卖出 |
| 09:30:09 |
10.65 |
104 |
1192 |
买入 |
| 09:30:12 |
10.62 |
12 |
1204 |
卖出 |
| 09:30:15 |
10.65 |
48 |
1252 |
买入 |
| 09:30:18 |
10.65 |
180 |
1432 |
买入 |
| 09:30:21 |
10.65 |
42 |
1474 |
卖出 |
| 09:30:24 |
10.61 |
10 |
1484 |
卖出 |
| 09:30:27 |
10.64 |
48 |
1532 |
买入 |
| 09:30:30 |
10.61 |
18 |
1550 |
卖出 |
| 09:30:33 |
10.63 |
77 |
1627 |
买入 |
| 09:30:36 |
10.57 |
9 |
1636 |
卖出 |
| 09:30:39 |
10.56 |
40 |
1676 |
卖出 |
| 09:30:42 |
10.57 |
23 |
1699 |
买入 |
| 09:30:45 |
10.57 |
17 |
1716 |
卖出 |
| 09:30:48 |
10.55 |
25 |
1741 |
卖出 |
| 09:30:51 |
10.54 |
132 |
1873 |
卖出 |
| 09:30:54 |
10.54 |
5 |
1878 |
买入 |
| 09:30:57 |
10.55 |
7 |
1885 |
买入 |
| 09:31:00 |
10.55 |
69 |
1954 |
卖出 |
| 09:31:03 |
10.52 |
41 |
1995 |
卖出 |
| 09:31:06 |
10.56 |
51 |
2046 |
买入 |
| 09:31:09 |
10.52 |
25 |
2071 |
卖出 |
| 09:31:12 |
10.52 |
60 |
2131 |
卖出 |
| 09:31:15 |
10.5 |
154 |
2285 |
卖出 |
| 09:31:18 |
10.5 |
44 |
2329 |
卖出 |
| 09:31:21 |
10.49 |
90 |
2419 |
卖出 |
| 09:31:24 |
10.49 |
1 |
2420 |
卖出 |
| 09:31:27 |
10.48 |
34 |
2454 |
买入 |
| 09:31:33 |
10.46 |
9 |
2463 |
卖出 |
| 09:31:36 |
10.48 |
66 |
2529 |
买入 |
| 09:31:39 |
10.5 |
142 |
2671 |
买入 |
| 09:31:45 |
10.44 |
179 |
2850 |
卖出 |
| 09:31:48 |
10.46 |
26 |
2876 |
买入 |
| 09:31:51 |
10.42 |
52 |
2928 |
卖出 |
| 09:31:54 |
10.41 |
1 |
2929 |
卖出 |
| 09:31:57 |
10.47 |
155 |
3084 |
买入 |
| 09:32:00 |
10.43 |
77 |
3161 |
卖出 |
| 09:32:03 |
10.43 |
23 |
3184 |
买入 |
| 09:32:06 |
10.45 |
119 |
3303 |
买入 |
| 09:32:09 |
10.43 |
65 |
3368 |
卖出 |
| 09:32:12 |
10.43 |
15 |
3383 |
买入 |
| 09:32:15 |
10.44 |
47 |
3430 |
买入 |
| 09:32:18 |
10.43 |
13 |
3443 |
卖出 |
| 09:32:21 |
10.42 |
169 |
3612 |
卖出 |
| 09:32:24 |
10.42 |
17 |
3629 |
卖出 |
| 09:32:27 |
10.42 |
180 |
3809 |
卖出 |
| 09:32:30 |
10.45 |
16 |
3825 |
买入 |
| 09:32:33 |
10.42 |
25 |
3850 |
卖出 |
| 09:32:36 |
10.42 |
17 |
3867 |
买入 |
| 09:32:39 |
10.4 |
53 |
3920 |
卖出 |
| 09:32:45 |
10.42 |
10 |
3930 |
买入 |
| 09:32:51 |
10.42 |
41 |
3971 |
买入 |
| 09:32:54 |
10.42 |
18 |
3989 |
买入 |
| 09:33:00 |
10.43 |
3 |
3992 |
买入 |
| 09:33:03 |
10.43 |
46 |
4038 |
买入 |
| 09:33:06 |
10.43 |
1 |
4039 |
卖出 |
| 09:33:09 |
10.43 |
2 |
4041 |
卖出 |
| 09:33:12 |
10.45 |
3 |
4044 |
买入 |
| 09:33:15 |
10.46 |
17 |
4061 |
买入 |
| 09:33:21 |
10.46 |
4 |
4065 |
卖出 |
| 09:33:24 |
10.46 |
1 |
4066 |
买入 |
| 09:33:27 |
10.49 |
16 |
4082 |
买入 |
| 09:33:39 |
10.5 |
39 |
4121 |
买入 |
| 09:33:42 |
10.52 |
39 |
4160 |
买入 |
| 09:33:48 |
10.51 |
3 |
4163 |
卖出 |
| 09:33:51 |
10.53 |
14 |
4177 |
买入 |
| 09:33:54 |
10.56 |
64 |
4241 |
买入 |
| 09:34:00 |
10.56 |
2 |
4243 |
卖出 |
| 09:34:03 |
10.57 |
4 |
4247 |
买入 |
| 09:34:09 |
10.6 |
51 |
4298 |
买入 |
| 09:34:15 |
10.59 |
32 |
4330 |
卖出 |
| 09:34:18 |
10.6 |
39 |
4369 |
买入 |
| 09:34:21 |
10.7 |
105 |
4474 |
买入 |
| 09:34:27 |
10.68 |
41 |
4515 |
卖出 |
| 09:34:30 |
10.69 |
42 |
4557 |
买入 |
| 09:34:33 |
10.72 |
137 |
4694 |
买入 |
| 09:34:36 |
10.66 |
86 |
4780 |
卖出 |
| 09:34:39 |
10.74 |
52 |
4832 |
买入 |
| 09:34:42 |
10.71 |
10 |
4842 |
卖出 |
| 09:34:45 |
10.74 |
62 |
4904 |
卖出 |
| 09:34:51 |
10.76 |
48 |
4952 |
买入 |
| 09:34:54 |
10.75 |
47 |
4999 |
卖出 |
| 09:34:57 |
10.72 |
126 |
5125 |
卖出 |
| 09:35:00 |
10.75 |
2 |
5127 |
买入 |
| 09:35:03 |
10.74 |
41 |
5168 |
卖出 |
| 09:35:06 |
10.75 |
15 |
5183 |
买入 |
| 09:35:09 |
10.75 |
22 |
5205 |
买入 |
| 09:35:12 |
10.74 |
5 |
5210 |
卖出 |
| 09:35:15 |
10.75 |
162 |
5372 |
买入 |
| 09:35:18 |
10.75 |
7 |
5379 |
卖出 |
| 09:35:21 |
10.74 |
13 |
5392 |
买入 |
| 09:35:24 |
10.76 |
112 |
5504 |
买入 |
| 09:35:27 |
10.78 |
8 |
5512 |
买入 |
| 09:35:30 |
10.8 |
1 |
5513 |
买入 |
| 09:35:33 |
10.8 |
4 |
5517 |
买入 |
| 09:35:36 |
10.78 |
1 |
5518 |
卖出 |
| 09:35:39 |
10.8 |
55 |
5573 |
买入 |
| 09:35:42 |
10.8 |
29 |
5602 |
卖出 |
| 09:35:45 |
10.76 |
40 |
5642 |
卖出 |
| 09:35:48 |
10.76 |
104 |
5746 |
卖出 |
| 09:35:51 |
10.8 |
148 |
5894 |
买入 |
| 09:35:54 |
10.81 |
17 |
5911 |
买入 |
| 09:36:00 |
10.81 |
29 |
5940 |
卖出 |
| 09:36:03 |
10.81 |
12 |
5952 |
买入 |
| 09:36:06 |
10.8 |
10 |
5962 |
卖出 |
| 09:36:09 |
10.77 |
48 |
6010 |
卖出 |
| 09:36:12 |
10.78 |
51 |
6061 |
买入 |
| 09:36:21 |
10.77 |
1 |
6062 |
买入 |
| 09:36:24 |
10.76 |
37 |
6099 |
卖出 |
| 09:36:27 |
10.76 |
5 |
6104 |
买入 |
| 09:36:30 |
10.75 |
16 |
6120 |
卖出 |
| 09:36:33 |
10.75 |
126 |
6246 |
卖出 |
| 09:36:36 |
10.69 |
16 |
6262 |
卖出 |
| 09:36:39 |
10.75 |
6 |
6268 |
买入 |
| 09:36:42 |
10.72 |
11 |
6279 |
卖出 |
| 09:37:00 |
10.71 |
8 |
6287 |
卖出 |
| 09:37:03 |
10.73 |
1 |
6288 |
卖出 |
| 09:37:06 |
10.73 |
5 |
6293 |
买入 |
| 09:37:09 |
10.73 |
12 |
6305 |
买入 |
| 09:37:12 |
10.73 |
5 |
6310 |
买入 |
| 09:37:15 |
10.74 |
29 |
6339 |
买入 |
| 09:37:18 |
10.72 |
12 |
6351 |
卖出 |
| 09:37:27 |
10.71 |
15 |
6366 |
卖出 |
| 09:37:30 |
10.71 |
3 |
6369 |
买入 |
| 09:37:33 |
10.73 |
58 |
6427 |
买入 |
| 09:37:36 |
10.71 |
41 |
6468 |
卖出 |
| 09:37:39 |
10.71 |
36 |
6504 |
卖出 |
| 09:37:45 |
10.75 |
41 |
6545 |
买入 |
| 09:37:48 |
10.75 |
1 |
6546 |
买入 |
| 09:37:51 |
10.74 |
8 |
6554 |
卖出 |
| 09:37:54 |
10.75 |
69 |
6623 |
买入 |
| 09:37:57 |
10.76 |
4 |
6627 |
买入 |
| 09:38:00 |
10.76 |
21 |
6648 |
买入 |
| 09:38:03 |
10.75 |
25 |
6673 |
卖出 |
| 09:38:06 |
10.76 |
16 |
6689 |
买入 |
| 09:38:09 |
10.75 |
60 |
6749 |
卖出 |
| 09:38:12 |
10.74 |
12 |
6761 |
卖出 |
| 09:38:24 |
10.74 |
5 |
6766 |
卖出 |
| 09:38:27 |
10.75 |
23 |
6789 |
买入 |
| 09:38:33 |
10.75 |
3 |
6792 |
卖出 |
| 09:38:36 |
10.75 |
9 |
6801 |
卖出 |
| 09:38:39 |
10.74 |
40 |
6841 |
卖出 |
| 09:38:42 |
10.76 |
40 |
6881 |
买入 |
| 09:38:45 |
10.76 |
90 |
6971 |
买入 |
| 09:39:00 |
10.72 |
28 |
6999 |
卖出 |
| 09:39:06 |
10.72 |
1 |
7000 |
卖出 |
| 09:39:12 |
10.72 |
1 |
7001 |
卖出 |
| 09:39:15 |
10.7 |
125 |
7126 |
卖出 |
| 09:39:21 |
10.7 |
3 |
7129 |
卖出 |
| 09:39:27 |
10.7 |
30 |
7159 |
卖出 |
| 09:39:30 |
10.69 |
1 |
7160 |
卖出 |
| 09:39:33 |
10.7 |
65 |
7225 |
买入 |
| 09:39:45 |
10.68 |
20 |
7245 |
卖出 |
| 09:39:54 |
10.66 |
2 |
7247 |
卖出 |
| 09:40:09 |
10.65 |
96 |
7343 |
卖出 |
| 09:40:12 |
10.65 |
63 |
7406 |
卖出 |
| 09:40:15 |
10.64 |
1 |
7407 |
买入 |
| 09:40:24 |
10.62 |
4 |
7411 |
卖出 |
| 09:40:27 |
10.62 |
6 |
7417 |
买入 |
| 09:40:30 |
10.62 |
119 |
7536 |
买入 |
| 09:40:33 |
10.64 |
12 |
7548 |
买入 |
| 09:40:36 |
10.65 |
27 |
7575 |
买入 |
| 09:40:39 |
10.63 |
24 |
7599 |
卖出 |
| 09:40:42 |
10.65 |
1 |
7600 |
买入 |
| 09:40:48 |
10.65 |
28 |
7628 |
买入 |
| 09:40:51 |
10.66 |
7 |
7635 |
买入 |
| 09:40:54 |
10.63 |
15 |
7650 |
卖出 |
| 09:41:03 |
10.66 |
4 |
7654 |
买入 |
| 09:41:06 |
10.64 |
5 |
7659 |
卖出 |
| 09:41:12 |
10.66 |
55 |
7714 |
买入 |
| 09:41:18 |
10.65 |
1 |
7715 |
卖出 |
| 09:41:21 |
10.65 |
2 |
7717 |
卖出 |
| 09:41:42 |
10.66 |
20 |
7737 |
买入 |
| 09:41:45 |
10.67 |
1 |
7738 |
买入 |
| 09:41:48 |
10.67 |
5 |
7743 |
买入 |
| 09:41:57 |
10.68 |
14 |
7757 |
买入 |
| 09:42:06 |
10.66 |
36 |
7793 |
卖出 |
| 09:42:21 |
10.66 |
6 |
7799 |
卖出 |
| 09:42:24 |
10.67 |
3 |
7802 |
买入 |
| 09:42:30 |
10.66 |
16 |
7818 |
卖出 |
| 09:42:33 |
10.66 |
4 |
7822 |
卖出 |
| 09:42:36 |
10.66 |
26 |
7848 |
卖出 |
| 09:42:48 |
10.66 |
21 |
7869 |
买入 |
| 09:42:51 |
10.66 |
1 |
7870 |
买入 |
| 09:43:00 |
10.65 |
20 |
7890 |
卖出 |
| 09:43:03 |
10.65 |
9 |
7899 |
卖出 |
| 09:43:06 |
10.66 |
20 |
7919 |
买入 |
| 09:43:15 |
10.65 |
17 |
7936 |
卖出 |
| 09:43:24 |
10.64 |
4 |
7940 |
卖出 |
| 09:43:27 |
10.65 |
46 |
7986 |
买入 |
| 09:43:30 |
10.65 |
3 |
7989 |
买入 |
| 09:43:33 |
10.65 |
1 |
7990 |
买入 |
| 09:43:39 |
10.64 |
4 |
7994 |
卖出 |
| 09:43:48 |
10.64 |
3 |
7997 |
卖出 |
| 09:43:57 |
10.64 |
24 |
8021 |
卖出 |
| 09:44:06 |
10.65 |
14 |
8035 |
买入 |
| 09:44:09 |
10.65 |
127 |
8162 |
买入 |
| 09:44:12 |
10.65 |
89 |
8251 |
买入 |
| 09:44:15 |
10.65 |
5 |
8256 |
买入 |
| 09:44:18 |
10.65 |
2 |
8258 |
买入 |
| 09:44:21 |
10.64 |
75 |
8333 |
卖出 |
| 09:44:30 |
10.67 |
19 |
8352 |
买入 |
| 09:44:57 |
10.67 |
1 |
8353 |
卖出 |
| 09:45:00 |
10.68 |
20 |
8373 |
买入 |
| 09:45:03 |
10.67 |
1 |
8374 |
卖出 |
| 09:45:06 |
10.67 |
7 |
8381 |
买入 |
| 09:45:09 |
10.68 |
29 |
8410 |
买入 |
| 09:45:12 |
10.68 |
5 |
8415 |
买入 |
| 09:45:15 |
10.68 |
5 |
8420 |
买入 |
| 09:45:18 |
10.68 |
9 |
8429 |
买入 |
| 09:45:21 |
10.68 |
5 |
8434 |
买入 |
| 09:45:27 |
10.67 |
5 |
8439 |
卖出 |
| 09:45:33 |
10.67 |
9 |
8448 |
卖出 |
| 09:45:36 |
10.68 |
11 |
8459 |
买入 |
| 09:45:39 |
10.68 |
1 |
8460 |
买入 |
| 09:45:48 |
10.68 |
37 |
8497 |
买入 |
| 09:45:51 |
10.68 |
70 |
8567 |
买入 |
| 09:45:54 |
10.68 |
47 |
8614 |
买入 |
| 09:45:57 |
10.7 |
5 |
8619 |
买入 |
| 09:46:03 |
10.71 |
81 |
8700 |
买入 |
| 09:46:06 |
10.67 |
3 |
8703 |
卖出 |
| 09:46:09 |
10.67 |
4 |
8707 |
买入 |
| 09:46:12 |
10.71 |
18 |
8725 |
买入 |
| 09:46:15 |
10.71 |
1 |
8726 |
买入 |
| 09:46:21 |
10.7 |
3 |
8729 |
买入 |
| 09:46:36 |
10.7 |
11 |
8740 |
买入 |
| 09:47:06 |
10.7 |
6 |
8746 |
买入 |
| 09:47:09 |
10.7 |
7 |
8753 |
买入 |
| 09:47:12 |
10.7 |
7 |
8760 |
买入 |
| 09:47:15 |
10.69 |
3 |
8763 |
卖出 |
| 09:47:18 |
10.7 |
2 |
8765 |
买入 |
| 09:47:21 |
10.7 |
1 |
8766 |
买入 |
| 09:47:24 |
10.7 |
1 |
8767 |
买入 |
| 09:47:42 |
10.69 |
1 |
8768 |
买入 |
| 09:47:45 |
10.69 |
1 |
8769 |
买入 |
| 09:48:03 |
10.68 |
16 |
8785 |
卖出 |
| 09:48:06 |
10.68 |
6 |
8791 |
买入 |
| 09:48:15 |
10.68 |
3 |
8794 |
买入 |
| 09:48:18 |
10.67 |
28 |
8822 |
卖出 |
| 09:48:21 |
10.68 |
33 |
8855 |
买入 |
| 09:48:24 |
10.68 |
13 |
8868 |
买入 |
| 09:48:27 |
10.66 |
98 |
8966 |
卖出 |
| 09:48:33 |
10.66 |
1 |
8967 |
买入 |
| 09:48:36 |
10.66 |
1 |
8968 |
买入 |
| 09:48:39 |
10.65 |
3 |
8971 |
卖出 |
| 09:48:48 |
10.66 |
60 |
9031 |
买入 |
| 09:49:09 |
10.68 |
3 |
9034 |
买入 |
| 09:49:21 |
10.68 |
5 |
9039 |
买入 |
| 09:49:24 |
10.68 |
3 |
9042 |
买入 |
| 09:49:27 |
10.68 |
14 |
9056 |
买入 |
| 09:49:30 |
10.68 |
9 |
9065 |
买入 |
| 09:49:33 |
10.68 |
1 |
9066 |
卖出 |
| 09:49:57 |
10.68 |
12 |
9078 |
卖出 |
| 09:50:15 |
10.68 |
6 |
9084 |
卖出 |
| 09:50:18 |
10.68 |
1 |
9085 |
买入 |
| 09:50:24 |
10.67 |
1 |
9086 |
卖出 |
| 09:50:30 |
10.67 |
10 |
9096 |
买入 |
| 09:50:33 |
10.67 |
1 |
9097 |
买入 |
| 09:50:36 |
10.67 |
2 |
9099 |
买入 |
| 09:50:39 |
10.67 |
1 |
9100 |
买入 |
| 09:50:45 |
10.68 |
64 |
9164 |
买入 |
| 09:50:48 |
10.7 |
2 |
9166 |
买入 |
| 09:51:03 |
10.7 |
6 |
9172 |
买入 |
| 09:51:06 |
10.71 |
15 |
9187 |
买入 |
| 09:51:09 |
10.71 |
1 |
9188 |
买入 |
| 09:51:12 |
10.72 |
15 |
9203 |
买入 |
| 09:51:15 |
10.72 |
5 |
9208 |
买入 |
| 09:51:24 |
10.72 |
6 |
9214 |
买入 |
| 09:51:36 |
10.73 |
38 |
9252 |
买入 |
| 09:51:48 |
10.72 |
31 |
9283 |
卖出 |