万兴科技[300624]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
28 |
1 |
1 |
集合竞价 |
| 09:15:21 |
28.79 |
1 |
1 |
集合竞价 |
| 09:15:30 |
28.79 |
2 |
2 |
集合竞价 |
| 09:15:39 |
28.27 |
1 |
1 |
集合竞价 |
| 09:16:33 |
28.26 |
1 |
1 |
集合竞价 |
| 09:17:54 |
29.7 |
109 |
109 |
集合竞价 |
| 09:18:03 |
29.7 |
108 |
108 |
集合竞价 |
| 09:18:12 |
28.18 |
1 |
1 |
集合竞价 |
| 09:18:39 |
28.18 |
2 |
2 |
集合竞价 |
| 09:18:48 |
28.18 |
14 |
14 |
集合竞价 |
| 09:19:42 |
28.18 |
14 |
14 |
集合竞价 |
| 09:19:51 |
28.18 |
14 |
14 |
集合竞价 |
| 09:20:00 |
28.18 |
29 |
29 |
集合竞价 |
| 09:20:39 |
28.05 |
37 |
37 |
集合竞价 |
| 09:21:06 |
28.05 |
41 |
41 |
集合竞价 |
| 09:21:15 |
28.05 |
41 |
41 |
集合竞价 |
| 09:22:18 |
28.05 |
41 |
41 |
集合竞价 |
| 09:22:36 |
28.05 |
42 |
42 |
集合竞价 |
| 09:22:54 |
28.05 |
43 |
43 |
集合竞价 |
| 09:23:03 |
28.05 |
58 |
58 |
集合竞价 |
| 09:23:21 |
28.05 |
76 |
76 |
集合竞价 |
| 09:23:39 |
28.05 |
78 |
78 |
集合竞价 |
| 09:23:57 |
28.05 |
91 |
91 |
集合竞价 |
| 09:24:15 |
28.05 |
92 |
92 |
集合竞价 |
| 09:24:33 |
28.05 |
102 |
102 |
集合竞价 |
| 09:24:42 |
28.05 |
114 |
114 |
集合竞价 |
| 09:24:51 |
28.05 |
114 |
114 |
集合竞价 |
| 09:25:00 |
28 |
127 |
127 |
集合竞价 |
| 09:25:03 |
28.04 |
202 |
329 |
买入 |
| 09:30:03 |
27.98 |
74 |
403 |
卖出 |
| 09:30:06 |
27.98 |
116 |
519 |
买入 |
| 09:30:09 |
27.98 |
49 |
568 |
买入 |
| 09:30:12 |
27.94 |
12 |
580 |
卖出 |
| 09:30:15 |
27.94 |
26 |
606 |
买入 |
| 09:30:18 |
27.9 |
13 |
619 |
卖出 |
| 09:30:21 |
27.94 |
13 |
632 |
买入 |
| 09:30:24 |
27.91 |
13 |
645 |
卖出 |
| 09:30:27 |
27.9 |
3 |
648 |
卖出 |
| 09:30:30 |
27.89 |
1 |
649 |
卖出 |
| 09:30:33 |
27.88 |
10 |
659 |
卖出 |
| 09:30:36 |
27.83 |
2 |
661 |
卖出 |
| 09:30:39 |
27.88 |
37 |
698 |
买入 |
| 09:30:42 |
27.88 |
4 |
702 |
买入 |
| 09:30:45 |
27.88 |
9 |
711 |
买入 |
| 09:30:48 |
27.88 |
16 |
727 |
买入 |
| 09:30:51 |
27.88 |
6 |
733 |
买入 |
| 09:30:54 |
27.84 |
39 |
772 |
卖出 |
| 09:30:57 |
27.77 |
179 |
951 |
卖出 |
| 09:31:00 |
27.78 |
20 |
971 |
买入 |
| 09:31:03 |
27.73 |
31 |
1002 |
卖出 |
| 09:31:06 |
27.77 |
8 |
1010 |
买入 |
| 09:31:09 |
27.78 |
2 |
1012 |
买入 |
| 09:31:12 |
27.76 |
17 |
1029 |
卖出 |
| 09:31:15 |
27.74 |
10 |
1039 |
卖出 |
| 09:31:18 |
27.73 |
85 |
1124 |
卖出 |
| 09:31:21 |
27.76 |
29 |
1153 |
买入 |
| 09:31:24 |
27.78 |
141 |
1294 |
买入 |
| 09:31:27 |
27.88 |
96 |
1390 |
买入 |
| 09:31:30 |
27.94 |
68 |
1458 |
买入 |
| 09:31:33 |
27.79 |
84 |
1542 |
卖出 |
| 09:31:36 |
27.98 |
3 |
1545 |
买入 |
| 09:31:39 |
27.94 |
1 |
1546 |
卖出 |
| 09:31:45 |
27.9 |
1 |
1547 |
卖出 |
| 09:31:48 |
28 |
50 |
1597 |
买入 |
| 09:31:51 |
28 |
1 |
1598 |
买入 |
| 09:31:54 |
27.99 |
4 |
1602 |
卖出 |
| 09:31:57 |
27.8 |
259 |
1861 |
卖出 |
| 09:32:00 |
27.91 |
5 |
1866 |
买入 |
| 09:32:03 |
27.97 |
2 |
1868 |
买入 |
| 09:32:06 |
28 |
51 |
1919 |
买入 |
| 09:32:12 |
28 |
45 |
1964 |
买入 |
| 09:32:15 |
28.02 |
5 |
1969 |
买入 |
| 09:32:21 |
28.02 |
10 |
1979 |
买入 |
| 09:32:24 |
28.05 |
29 |
2008 |
买入 |
| 09:32:27 |
28.04 |
6 |
2014 |
卖出 |
| 09:32:33 |
28.08 |
5 |
2019 |
买入 |
| 09:32:36 |
28.05 |
5 |
2024 |
卖出 |
| 09:32:39 |
28.05 |
2 |
2026 |
买入 |
| 09:32:42 |
28.04 |
4 |
2030 |
卖出 |
| 09:32:45 |
28.09 |
16 |
2046 |
买入 |
| 09:32:48 |
28.05 |
2 |
2048 |
卖出 |
| 09:32:51 |
28.04 |
25 |
2073 |
卖出 |
| 09:32:54 |
28.05 |
58 |
2131 |
买入 |
| 09:32:57 |
28.04 |
6 |
2137 |
卖出 |
| 09:33:00 |
28.05 |
4 |
2141 |
卖出 |
| 09:33:03 |
28.05 |
7 |
2148 |
卖出 |
| 09:33:06 |
28.06 |
1 |
2149 |
卖出 |
| 09:33:12 |
28.15 |
6 |
2155 |
买入 |
| 09:33:18 |
28.15 |
3 |
2158 |
买入 |
| 09:33:27 |
28.15 |
3 |
2161 |
买入 |
| 09:33:30 |
28.1 |
35 |
2196 |
卖出 |
| 09:33:33 |
28.1 |
15 |
2211 |
买入 |
| 09:33:39 |
28.1 |
9 |
2220 |
买入 |
| 09:33:42 |
28.09 |
17 |
2237 |
卖出 |
| 09:33:45 |
28.09 |
6 |
2243 |
买入 |
| 09:33:54 |
28.08 |
17 |
2260 |
卖出 |
| 09:33:57 |
28.07 |
33 |
2293 |
卖出 |
| 09:34:00 |
28.05 |
19 |
2312 |
卖出 |
| 09:34:03 |
28.04 |
2 |
2314 |
卖出 |
| 09:34:09 |
28.07 |
23 |
2337 |
买入 |
| 09:34:12 |
28.03 |
10 |
2347 |
卖出 |
| 09:34:18 |
28.07 |
82 |
2429 |
买入 |
| 09:34:21 |
28.04 |
1 |
2430 |
卖出 |
| 09:34:24 |
28 |
1 |
2431 |
买入 |
| 09:34:27 |
27.99 |
17 |
2448 |
卖出 |
| 09:34:33 |
27.99 |
3 |
2451 |
买入 |
| 09:34:36 |
27.95 |
5 |
2456 |
卖出 |
| 09:34:39 |
27.95 |
9 |
2465 |
卖出 |
| 09:34:45 |
27.99 |
6 |
2471 |
买入 |
| 09:34:57 |
27.95 |
10 |
2481 |
卖出 |
| 09:35:03 |
27.95 |
1 |
2482 |
卖出 |
| 09:35:06 |
27.96 |
7 |
2489 |
卖出 |
| 09:35:09 |
27.96 |
1 |
2490 |
卖出 |
| 09:35:15 |
27.98 |
28 |
2518 |
买入 |
| 09:35:18 |
27.99 |
7 |
2525 |
买入 |
| 09:35:21 |
28 |
65 |
2590 |
买入 |
| 09:35:24 |
28.01 |
3 |
2593 |
卖出 |
| 09:35:30 |
28.01 |
2 |
2595 |
卖出 |
| 09:35:33 |
28.01 |
9 |
2604 |
卖出 |
| 09:35:36 |
28.01 |
6 |
2610 |
买入 |
| 09:35:45 |
28.01 |
4 |
2614 |
买入 |
| 09:35:48 |
28 |
7 |
2621 |
卖出 |
| 09:35:51 |
28 |
6 |
2627 |
买入 |
| 09:35:57 |
28 |
41 |
2668 |
买入 |
| 09:36:00 |
27.99 |
2 |
2670 |
卖出 |
| 09:36:03 |
28 |
10 |
2680 |
买入 |
| 09:36:06 |
28 |
52 |
2732 |
买入 |
| 09:36:09 |
28.01 |
2 |
2734 |
买入 |
| 09:36:12 |
28.01 |
24 |
2758 |
买入 |
| 09:36:15 |
28.05 |
4 |
2762 |
买入 |
| 09:36:18 |
28.05 |
1 |
2763 |
买入 |
| 09:36:21 |
28.03 |
5 |
2768 |
卖出 |
| 09:36:24 |
28.05 |
13 |
2781 |
买入 |
| 09:36:27 |
28.05 |
16 |
2797 |
买入 |
| 09:36:33 |
28.06 |
1 |
2798 |
买入 |
| 09:36:36 |
28.05 |
5 |
2803 |
卖出 |
| 09:36:39 |
28.05 |
2 |
2805 |
买入 |
| 09:36:45 |
28.07 |
6 |
2811 |
买入 |
| 09:36:51 |
28.06 |
2 |
2813 |
卖出 |
| 09:36:57 |
28.07 |
2 |
2815 |
买入 |
| 09:37:12 |
28.15 |
11 |
2826 |
买入 |
| 09:37:15 |
28.15 |
7 |
2833 |
买入 |
| 09:37:21 |
28.15 |
9 |
2842 |
买入 |
| 09:37:33 |
28.12 |
12 |
2854 |
卖出 |
| 09:37:36 |
28.19 |
18 |
2872 |
买入 |
| 09:37:39 |
28.2 |
32 |
2904 |
买入 |
| 09:37:42 |
28.22 |
1 |
2905 |
买入 |
| 09:37:45 |
28.23 |
37 |
2942 |
买入 |
| 09:37:51 |
28.2 |
53 |
2995 |
卖出 |
| 09:37:57 |
28.2 |
1 |
2996 |
买入 |
| 09:38:00 |
28.2 |
1 |
2997 |
买入 |
| 09:38:06 |
28.2 |
7 |
3004 |
卖出 |
| 09:38:09 |
28.2 |
4 |
3008 |
卖出 |
| 09:38:12 |
28.2 |
30 |
3038 |
卖出 |
| 09:38:15 |
28.2 |
109 |
3147 |
卖出 |
| 09:38:18 |
28.2 |
2 |
3149 |
买入 |
| 09:38:24 |
28.2 |
2 |
3151 |
买入 |
| 09:38:27 |
28.2 |
3 |
3154 |
买入 |
| 09:38:30 |
28.2 |
15 |
3169 |
买入 |
| 09:38:33 |
28.2 |
1 |
3170 |
买入 |
| 09:38:36 |
28.17 |
22 |
3192 |
卖出 |
| 09:38:39 |
28.17 |
18 |
3210 |
买入 |
| 09:38:42 |
28.16 |
12 |
3222 |
卖出 |
| 09:38:48 |
28.16 |
4 |
3226 |
买入 |
| 09:38:51 |
28.1 |
155 |
3381 |
卖出 |
| 09:38:54 |
28.1 |
3 |
3384 |
买入 |
| 09:38:57 |
28.1 |
12 |
3396 |
买入 |
| 09:39:00 |
28.1 |
6 |
3402 |
买入 |
| 09:39:03 |
28.08 |
33 |
3435 |
卖出 |
| 09:39:06 |
28.1 |
213 |
3648 |
买入 |
| 09:39:09 |
28.17 |
4 |
3652 |
买入 |
| 09:39:12 |
28.14 |
8 |
3660 |
卖出 |
| 09:39:15 |
28.17 |
2 |
3662 |
买入 |
| 09:39:18 |
28.2 |
59 |
3721 |
买入 |
| 09:39:21 |
28.2 |
2 |
3723 |
买入 |
| 09:39:27 |
28.2 |
1 |
3724 |
买入 |
| 09:39:30 |
28.2 |
36 |
3760 |
买入 |
| 09:39:33 |
28.18 |
63 |
3823 |
卖出 |
| 09:39:36 |
28.2 |
2 |
3825 |
买入 |
| 09:39:39 |
28.2 |
8 |
3833 |
买入 |
| 09:39:45 |
28.21 |
253 |
4086 |
买入 |
| 09:39:51 |
28.28 |
1 |
4087 |
买入 |
| 09:39:57 |
28.28 |
10 |
4097 |
买入 |
| 09:40:03 |
28.24 |
11 |
4108 |
卖出 |
| 09:40:06 |
28.28 |
46 |
4154 |
买入 |
| 09:40:09 |
28.28 |
10 |
4164 |
买入 |
| 09:40:12 |
28.28 |
90 |
4254 |
买入 |
| 09:40:15 |
28.28 |
1 |
4255 |
买入 |
| 09:40:18 |
28.28 |
7 |
4262 |
买入 |
| 09:40:36 |
28.41 |
42 |
4304 |
买入 |
| 09:40:45 |
28.4 |
5 |
4309 |
买入 |
| 09:40:48 |
28.4 |
5 |
4314 |
买入 |
| 09:40:51 |
28.28 |
139 |
4453 |
卖出 |
| 09:40:54 |
28.3 |
10 |
4463 |
买入 |
| 09:40:57 |
28.29 |
25 |
4488 |
卖出 |
| 09:41:00 |
28.38 |
1 |
4489 |
买入 |
| 09:41:09 |
28.38 |
5 |
4494 |
买入 |
| 09:41:15 |
28.37 |
2 |
4496 |
卖出 |
| 09:41:18 |
28.38 |
19 |
4515 |
买入 |
| 09:41:21 |
28.38 |
26 |
4541 |
卖出 |
| 09:41:24 |
28.38 |
16 |
4557 |
卖出 |
| 09:41:27 |
28.38 |
11 |
4568 |
卖出 |
| 09:41:30 |
28.38 |
1 |
4569 |
卖出 |
| 09:41:33 |
28.42 |
34 |
4603 |
买入 |
| 09:41:36 |
28.41 |
3 |
4606 |
卖出 |
| 09:41:39 |
28.4 |
8 |
4614 |
卖出 |
| 09:41:42 |
28.5 |
1 |
4615 |
买入 |
| 09:41:48 |
28.46 |
1 |
4616 |
卖出 |
| 09:41:54 |
28.4 |
24 |
4640 |
卖出 |
| 09:41:57 |
28.5 |
86 |
4726 |
买入 |
| 09:42:00 |
28.48 |
18 |
4744 |
卖出 |
| 09:42:06 |
28.43 |
22 |
4766 |
卖出 |
| 09:42:09 |
28.5 |
14 |
4780 |
买入 |
| 09:42:12 |
28.48 |
11 |
4791 |
卖出 |
| 09:42:18 |
28.49 |
10 |
4801 |
卖出 |
| 09:42:21 |
28.48 |
4 |
4805 |
卖出 |
| 09:42:27 |
28.48 |
1 |
4806 |
买入 |
| 09:42:39 |
28.48 |
9 |
4815 |
买入 |
| 09:42:42 |
28.43 |
17 |
4832 |
卖出 |
| 09:42:48 |
28.43 |
5 |
4837 |
买入 |
| 09:42:51 |
28.43 |
2 |
4839 |
买入 |
| 09:42:54 |
28.4 |
45 |
4884 |
卖出 |
| 09:43:03 |
28.43 |
34 |
4918 |
买入 |
| 09:43:15 |
28.43 |
8 |
4926 |
买入 |
| 09:43:18 |
28.48 |
6 |
4932 |
买入 |
| 09:43:30 |
28.48 |
2 |
4934 |
买入 |
| 09:43:33 |
28.48 |
1 |
4935 |
买入 |
| 09:43:42 |
28.48 |
7 |
4942 |
买入 |
| 09:43:45 |
28.49 |
3 |
4945 |
买入 |
| 09:43:48 |
28.49 |
3 |
4948 |
卖出 |
| 09:44:09 |
28.55 |
21 |
4969 |
买入 |
| 09:44:12 |
28.53 |
2 |
4971 |
卖出 |
| 09:44:24 |
28.49 |
86 |
5057 |
卖出 |
| 09:44:27 |
28.48 |
5 |
5062 |
卖出 |
| 09:44:30 |
28.49 |
5 |
5067 |
买入 |
| 09:44:33 |
28.49 |
12 |
5079 |
买入 |
| 09:44:42 |
28.5 |
5 |
5084 |
买入 |
| 09:44:45 |
28.51 |
6 |
5090 |
买入 |
| 09:44:51 |
28.51 |
13 |
5103 |
卖出 |
| 09:44:57 |
28.55 |
39 |
5142 |
买入 |
| 09:45:00 |
28.58 |
5 |
5147 |
买入 |
| 09:45:03 |
28.54 |
30 |
5177 |
卖出 |
| 09:45:06 |
28.58 |
2 |
5179 |
买入 |
| 09:45:09 |
28.58 |
1 |
5180 |
买入 |
| 09:45:12 |
28.56 |
6 |
5186 |
卖出 |
| 09:45:15 |
28.58 |
1 |
5187 |
买入 |
| 09:45:30 |
28.56 |
1 |
5188 |
买入 |
| 09:45:33 |
28.58 |
4 |
5192 |
买入 |
| 09:45:48 |
28.58 |
1 |
5193 |
买入 |
| 09:45:51 |
28.58 |
1 |
5194 |
卖出 |
| 09:45:54 |
28.58 |
31 |
5225 |
卖出 |
| 09:46:03 |
28.6 |
6 |
5231 |
买入 |
| 09:46:06 |
28.6 |
5 |
5236 |
卖出 |
| 09:46:12 |
28.6 |
44 |
5280 |
卖出 |
| 09:46:21 |
28.61 |
9 |
5289 |
买入 |
| 09:46:30 |
28.6 |
5 |
5294 |
买入 |
| 09:46:39 |
28.6 |
5 |
5299 |
买入 |
| 09:46:42 |
28.6 |
1 |
5300 |
买入 |
| 09:46:48 |
28.6 |
7 |
5307 |
买入 |
| 09:46:51 |
28.58 |
1 |
5308 |
卖出 |
| 09:46:54 |
28.6 |
3 |
5311 |
买入 |
| 09:46:57 |
28.59 |
6 |
5317 |
卖出 |
| 09:47:00 |
28.59 |
23 |
5340 |
买入 |
| 09:47:03 |
28.58 |
46 |
5386 |
卖出 |
| 09:47:12 |
28.56 |
8 |
5394 |
卖出 |
| 09:47:15 |
28.55 |
5 |
5399 |
卖出 |
| 09:47:21 |
28.55 |
6 |
5405 |
卖出 |
| 09:47:24 |
28.56 |
43 |
5448 |
买入 |
| 09:47:27 |
28.55 |
41 |
5489 |
卖出 |
| 09:47:30 |
28.52 |
13 |
5502 |
卖出 |
| 09:47:33 |
28.58 |
5 |
5507 |
买入 |
| 09:47:39 |
28.56 |
7 |
5514 |
买入 |
| 09:47:48 |
28.58 |
12 |
5526 |
买入 |
| 09:47:54 |
28.59 |
17 |
5543 |
买入 |
| 09:47:57 |
28.58 |
2 |
5545 |
卖出 |
| 09:48:06 |
28.57 |
4 |
5549 |
买入 |
| 09:48:12 |
28.57 |
3 |
5552 |
买入 |
| 09:48:15 |
28.57 |
3 |
5555 |
买入 |
| 09:48:18 |
28.56 |
3 |
5558 |
卖出 |
| 09:48:24 |
28.56 |
2 |
5560 |
买入 |
| 09:48:30 |
28.55 |
2 |
5562 |
卖出 |
| 09:48:48 |
28.55 |
3 |
5565 |
卖出 |
| 09:48:54 |
28.55 |
5 |
5570 |
卖出 |
| 09:49:03 |
28.52 |
2 |
5572 |
卖出 |
| 09:49:09 |
28.52 |
1 |
5573 |
卖出 |
| 09:49:12 |
28.52 |
2 |
5575 |
买入 |
| 09:49:15 |
28.52 |
6 |
5581 |
买入 |
| 09:49:18 |
28.51 |
6 |
5587 |
卖出 |
| 09:49:21 |
28.51 |
13 |
5600 |
卖出 |
| 09:49:24 |
28.51 |
3 |
5603 |
买入 |
| 09:49:33 |
28.52 |
35 |
5638 |
买入 |
| 09:49:57 |
28.55 |
6 |
5644 |
买入 |
| 09:50:09 |
28.51 |
26 |
5670 |
卖出 |
| 09:50:12 |
28.54 |
1 |
5671 |
买入 |
| 09:50:15 |
28.51 |
12 |
5683 |
卖出 |
| 09:50:21 |
28.51 |
25 |
5708 |
卖出 |
| 09:50:30 |
28.5 |
43 |
5751 |
卖出 |
| 09:50:33 |
28.5 |
4 |
5755 |
卖出 |
| 09:50:45 |
28.5 |
1 |
5756 |
卖出 |
| 09:50:48 |
28.5 |
3 |
5759 |
卖出 |