万通发展[600246]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
8.2 |
109 |
109 |
集合竞价 |
| 09:15:11 |
8.2 |
244 |
244 |
集合竞价 |
| 09:16:02 |
8.2 |
300 |
300 |
集合竞价 |
| 09:16:35 |
8.2 |
300 |
300 |
集合竞价 |
| 09:18:35 |
8.2 |
300 |
300 |
集合竞价 |
| 09:18:50 |
8.2 |
680 |
680 |
集合竞价 |
| 09:18:59 |
8.2 |
680 |
680 |
集合竞价 |
| 09:19:02 |
8.2 |
1060 |
1060 |
集合竞价 |
| 09:20:02 |
8.2 |
1061 |
1061 |
集合竞价 |
| 09:21:26 |
8.2 |
1319 |
1319 |
集合竞价 |
| 09:21:56 |
8.2 |
1319 |
1319 |
集合竞价 |
| 09:22:08 |
8.2 |
1319 |
1319 |
集合竞价 |
| 09:22:26 |
8.2 |
1319 |
1319 |
集合竞价 |
| 09:23:05 |
8.2 |
1319 |
1319 |
集合竞价 |
| 09:23:20 |
8.2 |
1349 |
1349 |
集合竞价 |
| 09:23:59 |
8.2 |
1349 |
1349 |
集合竞价 |
| 09:24:05 |
8.2 |
1349 |
1349 |
集合竞价 |
| 09:24:20 |
8.2 |
1479 |
1479 |
集合竞价 |
| 09:24:38 |
8.2 |
1484 |
1484 |
集合竞价 |
| 09:24:44 |
8.2 |
1544 |
1544 |
集合竞价 |
| 09:24:47 |
8.2 |
1544 |
1544 |
集合竞价 |
| 09:24:50 |
8.2 |
1545 |
1545 |
集合竞价 |
| 09:24:56 |
8.2 |
1546 |
1546 |
集合竞价 |
| 09:25:03 |
8.2 |
1546 |
3092 |
买入 |
| 09:30:02 |
8.18 |
700 |
3792 |
卖出 |
| 09:30:05 |
8.16 |
112 |
3904 |
卖出 |
| 09:30:08 |
8.15 |
76 |
3980 |
卖出 |
| 09:30:11 |
8.18 |
606 |
4586 |
买入 |
| 09:30:14 |
8.18 |
240 |
4826 |
买入 |
| 09:30:17 |
8.19 |
254 |
5080 |
买入 |
| 09:30:20 |
8.19 |
35 |
5115 |
买入 |
| 09:30:23 |
8.19 |
131 |
5246 |
买入 |
| 09:30:26 |
8.2 |
234 |
5480 |
买入 |
| 09:30:29 |
8.16 |
16 |
5496 |
卖出 |
| 09:30:32 |
8.16 |
23 |
5519 |
买入 |
| 09:30:35 |
8.17 |
178 |
5697 |
买入 |
| 09:30:38 |
8.17 |
115 |
5812 |
买入 |
| 09:30:41 |
8.17 |
173 |
5985 |
买入 |
| 09:30:44 |
8.17 |
47 |
6032 |
买入 |
| 09:30:50 |
8.16 |
145 |
6177 |
卖出 |
| 09:30:53 |
8.16 |
5 |
6182 |
买入 |
| 09:30:59 |
8.16 |
2 |
6184 |
买入 |
| 09:31:02 |
8.17 |
262 |
6446 |
买入 |
| 09:31:05 |
8.18 |
9 |
6455 |
买入 |
| 09:31:08 |
8.18 |
29 |
6484 |
买入 |
| 09:31:11 |
8.18 |
329 |
6813 |
买入 |
| 09:31:14 |
8.18 |
121 |
6934 |
买入 |
| 09:31:17 |
8.2 |
263 |
7197 |
买入 |
| 09:31:20 |
8.18 |
100 |
7297 |
卖出 |
| 09:31:23 |
8.2 |
129 |
7426 |
买入 |
| 09:31:26 |
8.2 |
13 |
7439 |
买入 |
| 09:31:29 |
8.2 |
34 |
7473 |
买入 |
| 09:31:32 |
8.2 |
51 |
7524 |
买入 |
| 09:31:35 |
8.2 |
204 |
7728 |
买入 |
| 09:31:38 |
8.2 |
356 |
8084 |
买入 |
| 09:31:44 |
8.22 |
20 |
8104 |
买入 |
| 09:31:47 |
8.22 |
5 |
8109 |
买入 |
| 09:31:50 |
8.19 |
317 |
8426 |
卖出 |
| 09:31:56 |
8.2 |
245 |
8671 |
买入 |
| 09:31:59 |
8.22 |
10 |
8681 |
买入 |
| 09:32:02 |
8.24 |
5 |
8686 |
买入 |
| 09:32:08 |
8.24 |
5 |
8691 |
买入 |
| 09:32:11 |
8.22 |
213 |
8904 |
卖出 |
| 09:32:14 |
8.25 |
59 |
8963 |
买入 |
| 09:32:17 |
8.25 |
1 |
8964 |
卖出 |
| 09:32:20 |
8.25 |
199 |
9163 |
卖出 |
| 09:32:23 |
8.25 |
484 |
9647 |
买入 |
| 09:32:26 |
8.25 |
401 |
10048 |
买入 |
| 09:32:32 |
8.25 |
48 |
10096 |
买入 |
| 09:32:35 |
8.25 |
21 |
10117 |
买入 |
| 09:32:38 |
8.25 |
81 |
10198 |
买入 |
| 09:32:44 |
8.24 |
342 |
10540 |
卖出 |
| 09:32:47 |
8.25 |
15 |
10555 |
买入 |
| 09:32:50 |
8.24 |
311 |
10866 |
卖出 |
| 09:32:53 |
8.24 |
43 |
10909 |
买入 |
| 09:32:56 |
8.24 |
41 |
10950 |
买入 |
| 09:32:59 |
8.23 |
114 |
11064 |
卖出 |
| 09:33:02 |
8.23 |
55 |
11119 |
买入 |
| 09:33:05 |
8.23 |
218 |
11337 |
买入 |
| 09:33:08 |
8.22 |
1 |
11338 |
卖出 |
| 09:33:11 |
8.19 |
388 |
11726 |
卖出 |
| 09:33:17 |
8.19 |
50 |
11776 |
买入 |
| 09:33:20 |
8.19 |
85 |
11861 |
卖出 |
| 09:33:23 |
8.2 |
16 |
11877 |
买入 |
| 09:33:26 |
8.19 |
230 |
12107 |
卖出 |
| 09:33:29 |
8.21 |
9 |
12116 |
卖出 |
| 09:33:32 |
8.22 |
43 |
12159 |
买入 |
| 09:33:41 |
8.22 |
5 |
12164 |
卖出 |
| 09:33:47 |
8.23 |
11 |
12175 |
买入 |
| 09:33:53 |
8.22 |
5 |
12180 |
卖出 |
| 09:33:59 |
8.21 |
1 |
12181 |
卖出 |
| 09:34:05 |
8.21 |
261 |
12442 |
卖出 |
| 09:34:08 |
8.21 |
201 |
12643 |
买入 |
| 09:34:11 |
8.19 |
167 |
12810 |
卖出 |
| 09:34:14 |
8.19 |
9 |
12819 |
买入 |
| 09:34:17 |
8.23 |
1156 |
13975 |
买入 |
| 09:34:20 |
8.23 |
211 |
14186 |
卖出 |
| 09:34:29 |
8.23 |
7 |
14193 |
卖出 |
| 09:34:32 |
8.24 |
26 |
14219 |
买入 |
| 09:34:35 |
8.24 |
40 |
14259 |
买入 |
| 09:34:38 |
8.24 |
567 |
14826 |
买入 |
| 09:34:44 |
8.24 |
2 |
14828 |
买入 |
| 09:34:47 |
8.25 |
190 |
15018 |
买入 |
| 09:34:50 |
8.24 |
479 |
15497 |
卖出 |
| 09:34:53 |
8.24 |
17 |
15514 |
买入 |
| 09:34:56 |
8.23 |
341 |
15855 |
卖出 |
| 09:34:59 |
8.23 |
13 |
15868 |
买入 |
| 09:35:05 |
8.22 |
79 |
15947 |
卖出 |
| 09:35:08 |
8.2 |
15 |
15962 |
卖出 |
| 09:35:11 |
8.19 |
25 |
15987 |
卖出 |
| 09:35:17 |
8.19 |
160 |
16147 |
卖出 |
| 09:35:20 |
8.18 |
19 |
16166 |
卖出 |
| 09:35:23 |
8.19 |
4 |
16170 |
买入 |
| 09:35:26 |
8.19 |
1 |
16171 |
买入 |
| 09:35:29 |
8.2 |
35 |
16206 |
买入 |
| 09:35:32 |
8.2 |
165 |
16371 |
买入 |
| 09:35:35 |
8.2 |
64 |
16435 |
卖出 |
| 09:35:38 |
8.21 |
26 |
16461 |
买入 |
| 09:35:41 |
8.2 |
13 |
16474 |
卖出 |
| 09:35:47 |
8.2 |
1 |
16475 |
买入 |
| 09:35:50 |
8.2 |
2 |
16477 |
买入 |
| 09:35:59 |
8.2 |
149 |
16626 |
买入 |
| 09:36:02 |
8.2 |
128 |
16754 |
买入 |
| 09:36:05 |
8.2 |
39 |
16793 |
买入 |
| 09:36:08 |
8.2 |
24 |
16817 |
买入 |
| 09:36:11 |
8.2 |
20 |
16837 |
买入 |
| 09:36:14 |
8.2 |
3 |
16840 |
买入 |
| 09:36:20 |
8.19 |
189 |
17029 |
卖出 |
| 09:36:23 |
8.19 |
17 |
17046 |
买入 |
| 09:36:26 |
8.19 |
6 |
17052 |
卖出 |
| 09:36:35 |
8.19 |
60 |
17112 |
买入 |
| 09:36:38 |
8.18 |
287 |
17399 |
卖出 |
| 09:36:41 |
8.18 |
10 |
17409 |
买入 |
| 09:36:47 |
8.17 |
17 |
17426 |
卖出 |
| 09:36:50 |
8.17 |
1 |
17427 |
卖出 |
| 09:36:53 |
8.17 |
85 |
17512 |
卖出 |
| 09:36:59 |
8.17 |
71 |
17583 |
卖出 |
| 09:37:02 |
8.18 |
219 |
17802 |
买入 |
| 09:37:05 |
8.17 |
397 |
18199 |
卖出 |
| 09:37:08 |
8.17 |
5 |
18204 |
买入 |
| 09:37:11 |
8.16 |
45 |
18249 |
卖出 |
| 09:37:14 |
8.17 |
427 |
18676 |
买入 |
| 09:37:17 |
8.17 |
64 |
18740 |
卖出 |
| 09:37:20 |
8.16 |
5 |
18745 |
卖出 |
| 09:37:23 |
8.16 |
56 |
18801 |
买入 |
| 09:37:26 |
8.16 |
30 |
18831 |
买入 |
| 09:37:29 |
8.15 |
20 |
18851 |
卖出 |
| 09:37:32 |
8.16 |
23 |
18874 |
买入 |
| 09:37:38 |
8.16 |
69 |
18943 |
买入 |
| 09:37:41 |
8.16 |
20 |
18963 |
买入 |
| 09:37:44 |
8.16 |
4 |
18967 |
买入 |
| 09:37:50 |
8.15 |
1 |
18968 |
卖出 |
| 09:37:59 |
8.16 |
19 |
18987 |
买入 |
| 09:38:08 |
8.16 |
3 |
18990 |
买入 |
| 09:38:23 |
8.16 |
9 |
18999 |
买入 |
| 09:38:26 |
8.16 |
34 |
19033 |
买入 |
| 09:38:29 |
8.15 |
1 |
19034 |
卖出 |
| 09:38:32 |
8.15 |
1208 |
20242 |
卖出 |
| 09:38:35 |
8.14 |
85 |
20327 |
卖出 |
| 09:38:41 |
8.13 |
5 |
20332 |
卖出 |
| 09:38:44 |
8.14 |
4 |
20336 |
买入 |
| 09:38:50 |
8.13 |
8 |
20344 |
卖出 |
| 09:38:59 |
8.13 |
18 |
20362 |
卖出 |
| 09:39:02 |
8.12 |
183 |
20545 |
卖出 |
| 09:39:05 |
8.1 |
700 |
21245 |
卖出 |
| 09:39:08 |
8.1 |
5 |
21250 |
买入 |
| 09:39:11 |
8.12 |
299 |
21549 |
买入 |
| 09:39:14 |
8.12 |
80 |
21629 |
卖出 |
| 09:39:17 |
8.11 |
19 |
21648 |
卖出 |
| 09:39:20 |
8.12 |
13 |
21661 |
买入 |
| 09:39:23 |
8.11 |
14 |
21675 |
卖出 |
| 09:39:26 |
8.11 |
36 |
21711 |
卖出 |
| 09:39:29 |
8.11 |
63 |
21774 |
买入 |
| 09:39:32 |
8.11 |
45 |
21819 |
买入 |
| 09:39:35 |
8.12 |
40 |
21859 |
买入 |
| 09:39:38 |
8.11 |
6 |
21865 |
卖出 |
| 09:39:41 |
8.1 |
34 |
21899 |
卖出 |
| 09:39:44 |
8.09 |
259 |
22158 |
卖出 |
| 09:39:47 |
8.11 |
11 |
22169 |
买入 |
| 09:39:56 |
8.1 |
2 |
22171 |
卖出 |
| 09:39:59 |
8.11 |
53 |
22224 |
买入 |
| 09:40:02 |
8.09 |
137 |
22361 |
卖出 |
| 09:40:05 |
8.1 |
103 |
22464 |
买入 |
| 09:40:08 |
8.09 |
135 |
22599 |
卖出 |
| 09:40:11 |
8.09 |
22 |
22621 |
买入 |
| 09:40:14 |
8.09 |
52 |
22673 |
买入 |
| 09:40:17 |
8.1 |
118 |
22791 |
买入 |
| 09:40:20 |
8.08 |
112 |
22903 |
卖出 |
| 09:40:23 |
8.08 |
77 |
22980 |
买入 |
| 09:40:26 |
8.08 |
23 |
23003 |
买入 |
| 09:40:29 |
8.07 |
34 |
23037 |
买入 |
| 09:40:32 |
8.07 |
43 |
23080 |
卖出 |
| 09:40:35 |
8.06 |
76 |
23156 |
卖出 |
| 09:40:38 |
8.06 |
18 |
23174 |
卖出 |
| 09:40:41 |
8.06 |
7 |
23181 |
卖出 |
| 09:40:44 |
8.06 |
7 |
23188 |
卖出 |
| 09:40:50 |
8.06 |
5 |
23193 |
买入 |
| 09:40:53 |
8.06 |
10 |
23203 |
买入 |
| 09:40:56 |
8.04 |
253 |
23456 |
卖出 |
| 09:40:59 |
8.04 |
35 |
23491 |
买入 |
| 09:41:05 |
8.03 |
746 |
24237 |
卖出 |
| 09:41:08 |
8.03 |
190 |
24427 |
买入 |
| 09:41:11 |
8.03 |
8 |
24435 |
买入 |
| 09:41:17 |
8.03 |
3 |
24438 |
买入 |
| 09:41:20 |
8.02 |
29 |
24467 |
买入 |
| 09:41:23 |
8.01 |
767 |
25234 |
卖出 |
| 09:41:26 |
8.01 |
66 |
25300 |
买入 |
| 09:41:29 |
8 |
1927 |
27227 |
卖出 |
| 09:41:32 |
8 |
195 |
27422 |
买入 |
| 09:41:35 |
8 |
325 |
27747 |
买入 |
| 09:41:38 |
8 |
45 |
27792 |
买入 |
| 09:41:41 |
7.99 |
117 |
27909 |
卖出 |
| 09:41:44 |
7.99 |
35 |
27944 |
买入 |
| 09:41:47 |
7.99 |
77 |
28021 |
卖出 |
| 09:41:50 |
7.98 |
52 |
28073 |
卖出 |
| 09:41:53 |
7.98 |
159 |
28232 |
买入 |
| 09:41:56 |
7.97 |
223 |
28455 |
卖出 |
| 09:41:59 |
7.98 |
235 |
28690 |
买入 |
| 09:42:02 |
7.97 |
519 |
29209 |
卖出 |
| 09:42:05 |
7.97 |
82 |
29291 |
买入 |
| 09:42:08 |
7.97 |
168 |
29459 |
买入 |
| 09:42:11 |
7.97 |
459 |
29918 |
卖出 |
| 09:42:14 |
7.96 |
91 |
30009 |
卖出 |
| 09:42:17 |
7.96 |
304 |
30313 |
买入 |
| 09:42:20 |
7.96 |
374 |
30687 |
卖出 |
| 09:42:23 |
7.96 |
230 |
30917 |
买入 |
| 09:42:26 |
7.95 |
496 |
31413 |
卖出 |
| 09:42:29 |
7.97 |
192 |
31605 |
买入 |
| 09:42:32 |
7.97 |
347 |
31952 |
买入 |
| 09:42:35 |
7.98 |
611 |
32563 |
买入 |
| 09:42:38 |
7.95 |
523 |
33086 |
卖出 |
| 09:42:41 |
7.95 |
80 |
33166 |
买入 |
| 09:42:44 |
7.95 |
626 |
33792 |
买入 |
| 09:42:47 |
7.95 |
190 |
33982 |
买入 |
| 09:42:50 |
7.95 |
90 |
34072 |
买入 |
| 09:42:53 |
7.96 |
933 |
35005 |
买入 |
| 09:42:56 |
7.98 |
146 |
35151 |
买入 |
| 09:42:59 |
7.92 |
319 |
35470 |
卖出 |
| 09:43:02 |
7.97 |
10 |
35480 |
买入 |
| 09:43:05 |
7.95 |
407 |
35887 |
卖出 |
| 09:43:08 |
7.98 |
123 |
36010 |
买入 |
| 09:43:11 |
7.98 |
297 |
36307 |
买入 |
| 09:43:14 |
7.99 |
209 |
36516 |
买入 |
| 09:43:17 |
7.99 |
80 |
36596 |
买入 |
| 09:43:20 |
7.98 |
115 |
36711 |
买入 |
| 09:43:23 |
7.98 |
90 |
36801 |
买入 |
| 09:43:26 |
7.98 |
146 |
36947 |
买入 |
| 09:43:29 |
8 |
26 |
36973 |
买入 |
| 09:43:32 |
8.01 |
3 |
36976 |
买入 |
| 09:43:35 |
8.01 |
5 |
36981 |
买入 |
| 09:43:38 |
8.01 |
20 |
37001 |
买入 |
| 09:43:41 |
8 |
160 |
37161 |
卖出 |
| 09:43:44 |
8 |
131 |
37292 |
买入 |
| 09:43:47 |
8 |
286 |
37578 |
买入 |
| 09:43:50 |
8 |
334 |
37912 |
买入 |
| 09:43:53 |
8.01 |
16 |
37928 |
买入 |
| 09:43:59 |
8.02 |
1 |
37929 |
买入 |
| 09:44:05 |
8.02 |
117 |
38046 |
买入 |
| 09:44:08 |
8 |
300 |
38346 |
卖出 |
| 09:44:11 |
8.05 |
6 |
38352 |
买入 |
| 09:44:17 |
8.05 |
2 |
38354 |
买入 |
| 09:44:20 |
8.05 |
25 |
38379 |
买入 |
| 09:44:23 |
8.05 |
4 |
38383 |
买入 |
| 09:44:35 |
8.05 |
502 |
38885 |
买入 |
| 09:44:38 |
8.05 |
2 |
38887 |
买入 |
| 09:44:47 |
8.05 |
4 |
38891 |
买入 |
| 09:44:50 |
8.04 |
1 |
38892 |
卖出 |
| 09:44:56 |
8.05 |
50 |
38942 |
买入 |
| 09:44:59 |
8.02 |
10 |
38952 |
买入 |
| 09:45:08 |
8.01 |
31 |
38983 |
卖出 |
| 09:45:11 |
8.01 |
112 |
39095 |
卖出 |
| 09:45:14 |
8 |
6 |
39101 |
卖出 |
| 09:45:17 |
7.99 |
136 |
39237 |
卖出 |
| 09:45:20 |
8 |
108 |
39345 |
买入 |
| 09:45:23 |
8 |
182 |
39527 |
买入 |
| 09:45:26 |
8.04 |
91 |
39618 |
买入 |
| 09:45:29 |
8.02 |
4 |
39622 |
卖出 |
| 09:45:35 |
8 |
100 |
39722 |
卖出 |
| 09:45:41 |
8 |
119 |
39841 |
卖出 |
| 09:45:44 |
8 |
1 |
39842 |
卖出 |
| 09:45:47 |
8 |
7 |
39849 |
买入 |
| 09:45:50 |
8 |
6 |
39855 |
买入 |
| 09:45:53 |
8 |
44 |
39899 |
卖出 |
| 09:45:59 |
8.04 |
501 |
40400 |
买入 |
| 09:46:08 |
8.01 |
29 |
40429 |
卖出 |
| 09:46:11 |
8.03 |
13 |
40442 |
买入 |
| 09:46:17 |
8.03 |
15 |
40457 |
买入 |
| 09:46:20 |
8.03 |
1 |
40458 |
买入 |
| 09:46:23 |
8.03 |
11 |
40469 |
买入 |
| 09:46:26 |
8.03 |
3 |
40472 |
买入 |
| 09:46:29 |
8.03 |
7 |
40479 |
买入 |
| 09:46:41 |
8.03 |
10 |
40489 |
买入 |
| 09:46:44 |
8.03 |
29 |
40518 |
买入 |
| 09:46:47 |
8.03 |
12 |
40530 |
卖出 |
| 09:46:50 |
8.02 |
6 |
40536 |
卖出 |
| 09:46:53 |
8.04 |
90 |
40626 |
买入 |
| 09:46:59 |
8.02 |
290 |
40916 |
卖出 |
| 09:47:02 |
8.04 |
14 |
40930 |
买入 |
| 09:47:08 |
8.04 |
35 |
40965 |
买入 |
| 09:47:14 |
8.04 |
4 |
40969 |
买入 |