风语筑[603466]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
17.17 |
3 |
3 |
集合竞价 |
| 09:15:04 |
16.89 |
7 |
7 |
集合竞价 |
| 09:15:08 |
16.53 |
63 |
63 |
集合竞价 |
| 09:16:10 |
16.53 |
63 |
63 |
集合竞价 |
| 09:16:28 |
16.53 |
72 |
72 |
集合竞价 |
| 09:16:31 |
16.4 |
109 |
109 |
集合竞价 |
| 09:16:43 |
16.53 |
76 |
76 |
集合竞价 |
| 09:16:49 |
16.53 |
76 |
76 |
集合竞价 |
| 09:17:28 |
16.53 |
76 |
76 |
集合竞价 |
| 09:17:31 |
16.53 |
76 |
76 |
集合竞价 |
| 09:17:34 |
16.53 |
76 |
76 |
集合竞价 |
| 09:17:52 |
16.53 |
76 |
76 |
集合竞价 |
| 09:18:04 |
16.53 |
76 |
76 |
集合竞价 |
| 09:18:10 |
16.53 |
76 |
76 |
集合竞价 |
| 09:18:16 |
16.53 |
76 |
76 |
集合竞价 |
| 09:18:22 |
16.53 |
76 |
76 |
集合竞价 |
| 09:18:25 |
16.53 |
76 |
76 |
集合竞价 |
| 09:18:31 |
16.7 |
31 |
31 |
集合竞价 |
| 09:18:49 |
16.8 |
25 |
25 |
集合竞价 |
| 09:18:52 |
16.92 |
80 |
80 |
集合竞价 |
| 09:19:07 |
16.89 |
29 |
29 |
集合竞价 |
| 09:19:13 |
16.72 |
24 |
24 |
集合竞价 |
| 09:19:31 |
16.72 |
24 |
24 |
集合竞价 |
| 09:19:37 |
16.72 |
25 |
25 |
集合竞价 |
| 09:19:49 |
16.73 |
37 |
37 |
集合竞价 |
| 09:19:55 |
16.73 |
37 |
37 |
集合竞价 |
| 09:20:04 |
16.73 |
38 |
38 |
集合竞价 |
| 09:20:10 |
16.73 |
41 |
41 |
集合竞价 |
| 09:20:16 |
16.73 |
41 |
41 |
集合竞价 |
| 09:20:25 |
16.73 |
41 |
41 |
集合竞价 |
| 09:20:34 |
16.73 |
63 |
63 |
集合竞价 |
| 09:20:49 |
16.73 |
64 |
64 |
集合竞价 |
| 09:20:52 |
16.73 |
65 |
65 |
集合竞价 |
| 09:20:55 |
16.73 |
66 |
66 |
集合竞价 |
| 09:21:07 |
16.73 |
69 |
69 |
集合竞价 |
| 09:21:19 |
16.73 |
69 |
69 |
集合竞价 |
| 09:21:26 |
16.73 |
69 |
69 |
集合竞价 |
| 09:21:37 |
16.73 |
69 |
69 |
集合竞价 |
| 09:21:49 |
16.73 |
71 |
71 |
集合竞价 |
| 09:22:01 |
16.73 |
71 |
71 |
集合竞价 |
| 09:22:08 |
16.73 |
91 |
91 |
集合竞价 |
| 09:22:10 |
16.73 |
91 |
91 |
集合竞价 |
| 09:22:19 |
16.73 |
101 |
101 |
集合竞价 |
| 09:22:44 |
16.73 |
101 |
101 |
集合竞价 |
| 09:22:47 |
16.73 |
101 |
101 |
集合竞价 |
| 09:22:50 |
16.73 |
107 |
107 |
集合竞价 |
| 09:23:08 |
16.73 |
107 |
107 |
集合竞价 |
| 09:23:11 |
16.73 |
107 |
107 |
集合竞价 |
| 09:23:20 |
16.73 |
113 |
113 |
集合竞价 |
| 09:23:32 |
16.73 |
113 |
113 |
集合竞价 |
| 09:23:35 |
16.73 |
122 |
122 |
集合竞价 |
| 09:23:38 |
16.73 |
123 |
123 |
集合竞价 |
| 09:23:41 |
16.73 |
123 |
123 |
集合竞价 |
| 09:23:47 |
16.73 |
123 |
123 |
集合竞价 |
| 09:23:56 |
16.73 |
123 |
123 |
集合竞价 |
| 09:24:02 |
16.73 |
131 |
131 |
集合竞价 |
| 09:24:05 |
16.76 |
132 |
132 |
集合竞价 |
| 09:24:08 |
16.76 |
138 |
138 |
集合竞价 |
| 09:24:11 |
16.76 |
138 |
138 |
集合竞价 |
| 09:24:14 |
16.76 |
147 |
147 |
集合竞价 |
| 09:24:17 |
16.76 |
167 |
167 |
集合竞价 |
| 09:24:20 |
16.76 |
168 |
168 |
集合竞价 |
| 09:24:23 |
16.76 |
169 |
169 |
集合竞价 |
| 09:24:26 |
16.76 |
199 |
199 |
集合竞价 |
| 09:24:32 |
16.85 |
208 |
208 |
集合竞价 |
| 09:24:38 |
16.85 |
213 |
213 |
集合竞价 |
| 09:24:41 |
16.85 |
218 |
218 |
集合竞价 |
| 09:24:44 |
16.85 |
238 |
238 |
集合竞价 |
| 09:24:47 |
16.85 |
244 |
244 |
集合竞价 |
| 09:24:50 |
16.85 |
248 |
248 |
集合竞价 |
| 09:24:53 |
16.85 |
254 |
254 |
集合竞价 |
| 09:24:56 |
16.84 |
315 |
315 |
集合竞价 |
| 09:24:59 |
16.84 |
363 |
363 |
集合竞价 |
| 09:25:04 |
16.87 |
410 |
773 |
卖出 |
| 09:30:02 |
16.9 |
27 |
800 |
买入 |
| 09:30:05 |
16.89 |
177 |
977 |
卖出 |
| 09:30:08 |
16.85 |
92 |
1069 |
卖出 |
| 09:30:11 |
16.85 |
24 |
1093 |
买入 |
| 09:30:14 |
16.85 |
71 |
1164 |
买入 |
| 09:30:17 |
16.83 |
34 |
1198 |
卖出 |
| 09:30:20 |
16.75 |
42 |
1240 |
卖出 |
| 09:30:23 |
16.75 |
73 |
1313 |
卖出 |
| 09:30:26 |
16.73 |
84 |
1397 |
卖出 |
| 09:30:29 |
16.75 |
23 |
1420 |
买入 |
| 09:30:32 |
16.72 |
137 |
1557 |
卖出 |
| 09:30:35 |
16.68 |
39 |
1596 |
卖出 |
| 09:30:41 |
16.66 |
145 |
1741 |
卖出 |
| 09:30:44 |
16.65 |
91 |
1832 |
卖出 |
| 09:30:47 |
16.62 |
25 |
1857 |
卖出 |
| 09:30:50 |
16.65 |
127 |
1984 |
买入 |
| 09:30:53 |
16.65 |
108 |
2092 |
卖出 |
| 09:30:56 |
16.66 |
24 |
2116 |
买入 |
| 09:30:59 |
16.65 |
52 |
2168 |
卖出 |
| 09:31:02 |
16.65 |
39 |
2207 |
买入 |
| 09:31:05 |
16.74 |
151 |
2358 |
买入 |
| 09:31:08 |
16.74 |
6 |
2364 |
卖出 |
| 09:31:11 |
16.75 |
32 |
2396 |
卖出 |
| 09:31:14 |
16.75 |
47 |
2443 |
卖出 |
| 09:31:17 |
16.74 |
171 |
2614 |
卖出 |
| 09:31:20 |
16.74 |
92 |
2706 |
买入 |
| 09:31:23 |
16.74 |
45 |
2751 |
买入 |
| 09:31:26 |
16.74 |
15 |
2766 |
卖出 |
| 09:31:29 |
16.68 |
16 |
2782 |
卖出 |
| 09:31:32 |
16.68 |
17 |
2799 |
卖出 |
| 09:31:35 |
16.78 |
264 |
3063 |
买入 |
| 09:31:38 |
16.8 |
88 |
3151 |
买入 |
| 09:31:41 |
16.75 |
125 |
3276 |
卖出 |
| 09:31:44 |
16.8 |
20 |
3296 |
买入 |
| 09:31:47 |
16.8 |
135 |
3431 |
卖出 |
| 09:31:50 |
16.69 |
10 |
3441 |
卖出 |
| 09:31:53 |
16.75 |
23 |
3464 |
卖出 |
| 09:31:56 |
16.75 |
23 |
3487 |
卖出 |
| 09:31:59 |
16.76 |
8 |
3495 |
买入 |
| 09:32:02 |
16.76 |
44 |
3539 |
卖出 |
| 09:32:05 |
16.75 |
38 |
3577 |
卖出 |
| 09:32:08 |
16.76 |
15 |
3592 |
买入 |
| 09:32:11 |
16.75 |
38 |
3630 |
卖出 |
| 09:32:14 |
16.75 |
23 |
3653 |
卖出 |
| 09:32:17 |
16.81 |
37 |
3690 |
买入 |
| 09:32:20 |
16.75 |
34 |
3724 |
卖出 |
| 09:32:23 |
16.76 |
45 |
3769 |
买入 |
| 09:32:26 |
16.78 |
38 |
3807 |
买入 |
| 09:32:29 |
16.77 |
9 |
3816 |
卖出 |
| 09:32:32 |
16.75 |
13 |
3829 |
卖出 |
| 09:32:35 |
16.75 |
33 |
3862 |
买入 |
| 09:32:38 |
16.75 |
23 |
3885 |
买入 |
| 09:32:41 |
16.75 |
28 |
3913 |
买入 |
| 09:32:44 |
16.71 |
10 |
3923 |
卖出 |
| 09:32:47 |
16.71 |
10 |
3933 |
卖出 |
| 09:32:50 |
16.7 |
6 |
3939 |
卖出 |
| 09:32:53 |
16.69 |
30 |
3969 |
卖出 |
| 09:32:56 |
16.69 |
28 |
3997 |
卖出 |
| 09:32:59 |
16.68 |
21 |
4018 |
卖出 |
| 09:33:02 |
16.69 |
18 |
4036 |
买入 |
| 09:33:05 |
16.68 |
42 |
4078 |
卖出 |
| 09:33:08 |
16.68 |
35 |
4113 |
买入 |
| 09:33:11 |
16.66 |
40 |
4153 |
卖出 |
| 09:33:14 |
16.66 |
35 |
4188 |
卖出 |
| 09:33:17 |
16.68 |
185 |
4373 |
买入 |
| 09:33:20 |
16.66 |
245 |
4618 |
卖出 |
| 09:33:23 |
16.73 |
48 |
4666 |
买入 |
| 09:33:26 |
16.74 |
77 |
4743 |
买入 |
| 09:33:29 |
16.75 |
36 |
4779 |
买入 |
| 09:33:32 |
16.75 |
31 |
4810 |
卖出 |
| 09:33:35 |
16.74 |
77 |
4887 |
卖出 |
| 09:33:38 |
16.73 |
24 |
4911 |
卖出 |
| 09:33:41 |
16.75 |
17 |
4928 |
买入 |
| 09:33:44 |
16.77 |
34 |
4962 |
买入 |
| 09:33:47 |
16.74 |
96 |
5058 |
卖出 |
| 09:33:50 |
16.74 |
16 |
5074 |
买入 |
| 09:33:53 |
16.8 |
16 |
5090 |
买入 |
| 09:33:56 |
16.79 |
26 |
5116 |
买入 |
| 09:34:02 |
16.79 |
51 |
5167 |
买入 |
| 09:34:05 |
16.77 |
12 |
5179 |
卖出 |
| 09:34:08 |
16.8 |
54 |
5233 |
买入 |
| 09:34:11 |
16.8 |
21 |
5254 |
买入 |
| 09:34:14 |
16.81 |
2 |
5256 |
买入 |
| 09:34:17 |
16.8 |
12 |
5268 |
卖出 |
| 09:34:20 |
16.82 |
53 |
5321 |
买入 |
| 09:34:23 |
16.8 |
41 |
5362 |
卖出 |
| 09:34:26 |
16.8 |
13 |
5375 |
卖出 |
| 09:34:29 |
16.83 |
9 |
5384 |
买入 |
| 09:34:32 |
16.84 |
41 |
5425 |
买入 |
| 09:34:35 |
16.82 |
37 |
5462 |
卖出 |
| 09:34:38 |
16.85 |
12 |
5474 |
买入 |
| 09:34:41 |
16.83 |
20 |
5494 |
卖出 |
| 09:34:44 |
16.83 |
139 |
5633 |
买入 |
| 09:34:47 |
16.83 |
346 |
5979 |
买入 |
| 09:34:50 |
16.83 |
174 |
6153 |
买入 |
| 09:34:53 |
16.83 |
25 |
6178 |
卖出 |
| 09:34:56 |
16.81 |
35 |
6213 |
卖出 |
| 09:34:59 |
16.81 |
31 |
6244 |
买入 |
| 09:35:02 |
16.8 |
70 |
6314 |
卖出 |
| 09:35:05 |
16.81 |
13 |
6327 |
买入 |
| 09:35:08 |
16.81 |
57 |
6384 |
买入 |
| 09:35:11 |
16.8 |
19 |
6403 |
卖出 |
| 09:35:14 |
16.8 |
88 |
6491 |
卖出 |
| 09:35:17 |
16.81 |
41 |
6532 |
买入 |
| 09:35:20 |
16.81 |
20 |
6552 |
卖出 |
| 09:35:23 |
16.8 |
76 |
6628 |
卖出 |
| 09:35:26 |
16.8 |
306 |
6934 |
卖出 |
| 09:35:29 |
16.79 |
89 |
7023 |
卖出 |
| 09:35:32 |
16.78 |
2 |
7025 |
卖出 |
| 09:35:35 |
16.8 |
42 |
7067 |
买入 |
| 09:35:38 |
16.76 |
33 |
7100 |
卖出 |
| 09:35:41 |
16.78 |
74 |
7174 |
买入 |
| 09:35:44 |
16.77 |
14 |
7188 |
买入 |
| 09:35:47 |
16.75 |
40 |
7228 |
卖出 |
| 09:35:50 |
16.76 |
26 |
7254 |
买入 |
| 09:35:53 |
16.75 |
1 |
7255 |
卖出 |
| 09:35:56 |
16.75 |
44 |
7299 |
卖出 |
| 09:35:59 |
16.75 |
81 |
7380 |
卖出 |
| 09:36:05 |
16.75 |
95 |
7475 |
买入 |
| 09:36:08 |
16.73 |
16 |
7491 |
卖出 |
| 09:36:11 |
16.73 |
206 |
7697 |
卖出 |
| 09:36:14 |
16.72 |
12 |
7709 |
卖出 |
| 09:36:17 |
16.73 |
12 |
7721 |
买入 |
| 09:36:20 |
16.72 |
9 |
7730 |
卖出 |
| 09:36:23 |
16.7 |
167 |
7897 |
卖出 |
| 09:36:26 |
16.71 |
13 |
7910 |
买入 |
| 09:36:29 |
16.69 |
149 |
8059 |
卖出 |
| 09:36:32 |
16.69 |
10 |
8069 |
买入 |
| 09:36:35 |
16.67 |
82 |
8151 |
卖出 |
| 09:36:38 |
16.67 |
3 |
8154 |
买入 |
| 09:36:41 |
16.67 |
46 |
8200 |
买入 |
| 09:36:44 |
16.67 |
94 |
8294 |
买入 |
| 09:36:47 |
16.67 |
42 |
8336 |
买入 |
| 09:36:50 |
16.67 |
41 |
8377 |
卖出 |
| 09:36:53 |
16.67 |
54 |
8431 |
卖出 |
| 09:36:56 |
16.67 |
105 |
8536 |
卖出 |
| 09:36:59 |
16.69 |
84 |
8620 |
买入 |
| 09:37:02 |
16.69 |
259 |
8879 |
买入 |
| 09:37:05 |
16.73 |
37 |
8916 |
买入 |
| 09:37:08 |
16.73 |
114 |
9030 |
卖出 |
| 09:37:11 |
16.75 |
22 |
9052 |
买入 |
| 09:37:14 |
16.75 |
2 |
9054 |
卖出 |
| 09:37:17 |
16.76 |
97 |
9151 |
买入 |
| 09:37:20 |
16.76 |
56 |
9207 |
买入 |
| 09:37:23 |
16.72 |
57 |
9264 |
卖出 |
| 09:37:26 |
16.74 |
12 |
9276 |
买入 |
| 09:37:29 |
16.73 |
10 |
9286 |
卖出 |
| 09:37:32 |
16.73 |
8 |
9294 |
卖出 |
| 09:37:35 |
16.74 |
53 |
9347 |
买入 |
| 09:37:38 |
16.73 |
4 |
9351 |
卖出 |
| 09:37:41 |
16.74 |
165 |
9516 |
买入 |
| 09:37:44 |
16.74 |
38 |
9554 |
卖出 |
| 09:37:47 |
16.74 |
37 |
9591 |
卖出 |
| 09:37:50 |
16.79 |
6 |
9597 |
买入 |
| 09:37:53 |
16.77 |
29 |
9626 |
卖出 |
| 09:37:56 |
16.8 |
49 |
9675 |
买入 |
| 09:37:59 |
16.8 |
39 |
9714 |
买入 |
| 09:38:02 |
16.8 |
7 |
9721 |
买入 |
| 09:38:05 |
16.8 |
12 |
9733 |
买入 |
| 09:38:08 |
16.81 |
102 |
9835 |
买入 |
| 09:38:11 |
16.82 |
154 |
9989 |
买入 |
| 09:38:14 |
16.82 |
193 |
10182 |
买入 |
| 09:38:17 |
16.82 |
113 |
10295 |
买入 |
| 09:38:20 |
16.83 |
116 |
10411 |
买入 |
| 09:38:23 |
16.83 |
20 |
10431 |
卖出 |
| 09:38:26 |
16.84 |
2 |
10433 |
买入 |
| 09:38:29 |
16.85 |
2 |
10435 |
买入 |
| 09:38:32 |
16.83 |
11 |
10446 |
卖出 |
| 09:38:35 |
16.86 |
38 |
10484 |
买入 |
| 09:38:38 |
16.86 |
16 |
10500 |
卖出 |
| 09:38:41 |
16.86 |
7 |
10507 |
卖出 |
| 09:38:44 |
16.87 |
213 |
10720 |
买入 |
| 09:38:47 |
16.87 |
75 |
10795 |
买入 |
| 09:38:50 |
16.88 |
15 |
10810 |
买入 |
| 09:38:53 |
16.89 |
24 |
10834 |
买入 |
| 09:38:56 |
16.92 |
16 |
10850 |
买入 |
| 09:38:59 |
16.92 |
29 |
10879 |
买入 |
| 09:39:02 |
16.9 |
53 |
10932 |
卖出 |
| 09:39:05 |
16.92 |
28 |
10960 |
买入 |
| 09:39:08 |
16.88 |
54 |
11014 |
卖出 |
| 09:39:11 |
16.87 |
132 |
11146 |
卖出 |
| 09:39:14 |
16.86 |
9 |
11155 |
买入 |
| 09:39:17 |
16.86 |
21 |
11176 |
买入 |
| 09:39:20 |
16.86 |
5 |
11181 |
买入 |
| 09:39:23 |
16.84 |
25 |
11206 |
卖出 |
| 09:39:26 |
16.82 |
207 |
11413 |
卖出 |
| 09:39:29 |
16.82 |
95 |
11508 |
卖出 |
| 09:39:32 |
16.83 |
26 |
11534 |
买入 |
| 09:39:35 |
16.84 |
37 |
11571 |
买入 |
| 09:39:38 |
16.84 |
120 |
11691 |
买入 |
| 09:39:41 |
16.83 |
104 |
11795 |
卖出 |
| 09:39:44 |
16.84 |
93 |
11888 |
买入 |
| 09:39:47 |
16.88 |
21 |
11909 |
买入 |
| 09:39:50 |
16.84 |
13 |
11922 |
卖出 |
| 09:39:53 |
16.84 |
47 |
11969 |
买入 |
| 09:39:56 |
16.84 |
5 |
11974 |
卖出 |
| 09:39:59 |
16.87 |
2 |
11976 |
买入 |
| 09:40:02 |
16.84 |
5 |
11981 |
卖出 |
| 09:40:05 |
16.83 |
12 |
11993 |
卖出 |
| 09:40:08 |
16.87 |
10 |
12003 |
买入 |
| 09:40:11 |
16.84 |
4 |
12007 |
卖出 |
| 09:40:14 |
16.84 |
12 |
12019 |
卖出 |
| 09:40:17 |
16.85 |
6 |
12025 |
买入 |
| 09:40:20 |
16.83 |
28 |
12053 |
卖出 |
| 09:40:23 |
16.83 |
22 |
12075 |
卖出 |
| 09:40:26 |
16.8 |
219 |
12294 |
卖出 |
| 09:40:29 |
16.82 |
6 |
12300 |
买入 |
| 09:40:32 |
16.8 |
58 |
12358 |
卖出 |
| 09:40:35 |
16.79 |
12 |
12370 |
卖出 |
| 09:40:38 |
16.78 |
21 |
12391 |
卖出 |
| 09:40:41 |
16.78 |
43 |
12434 |
卖出 |
| 09:40:44 |
16.77 |
17 |
12451 |
卖出 |
| 09:40:47 |
16.77 |
1 |
12452 |
买入 |
| 09:40:50 |
16.76 |
5 |
12457 |
卖出 |
| 09:40:53 |
16.78 |
11 |
12468 |
买入 |
| 09:40:56 |
16.79 |
71 |
12539 |
买入 |
| 09:40:59 |
16.78 |
3 |
12542 |
卖出 |
| 09:41:02 |
16.77 |
49 |
12591 |
卖出 |
| 09:41:05 |
16.76 |
2 |
12593 |
卖出 |
| 09:41:08 |
16.76 |
3 |
12596 |
买入 |
| 09:41:11 |
16.77 |
22 |
12618 |
买入 |
| 09:41:17 |
16.76 |
20 |
12638 |
卖出 |
| 09:41:20 |
16.77 |
4 |
12642 |
买入 |
| 09:41:23 |
16.75 |
36 |
12678 |
卖出 |
| 09:41:26 |
16.75 |
6 |
12684 |
买入 |
| 09:41:29 |
16.75 |
100 |
12784 |
买入 |