万通智控[300643]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:18 |
11.1 |
29 |
29 |
集合竞价 |
| 09:17:27 |
11.06 |
0 |
0 |
集合竞价 |
| 09:22:27 |
10.8 |
30 |
30 |
集合竞价 |
| 09:22:45 |
10.8 |
33 |
33 |
集合竞价 |
| 09:22:54 |
10.8 |
43 |
43 |
集合竞价 |
| 09:23:03 |
10.8 |
49 |
49 |
集合竞价 |
| 09:23:12 |
10.8 |
61 |
61 |
集合竞价 |
| 09:23:30 |
10.8 |
61 |
61 |
集合竞价 |
| 09:23:48 |
10.8 |
61 |
61 |
集合竞价 |
| 09:23:57 |
10.8 |
108 |
108 |
集合竞价 |
| 09:24:15 |
10.8 |
113 |
113 |
集合竞价 |
| 09:24:24 |
10.8 |
118 |
118 |
集合竞价 |
| 09:24:33 |
10.8 |
118 |
118 |
集合竞价 |
| 09:24:42 |
10.8 |
124 |
124 |
集合竞价 |
| 09:24:51 |
10.79 |
130 |
130 |
集合竞价 |
| 09:25:00 |
10.79 |
174 |
174 |
集合竞价 |
| 09:25:03 |
10.79 |
359 |
533 |
买入 |
| 09:30:03 |
10.7 |
361 |
894 |
卖出 |
| 09:30:06 |
10.73 |
94 |
988 |
买入 |
| 09:30:09 |
10.73 |
55 |
1043 |
买入 |
| 09:30:12 |
10.71 |
11 |
1054 |
卖出 |
| 09:30:15 |
10.71 |
32 |
1086 |
买入 |
| 09:30:18 |
10.7 |
14 |
1100 |
卖出 |
| 09:30:21 |
10.73 |
28 |
1128 |
买入 |
| 09:30:24 |
10.73 |
5 |
1133 |
买入 |
| 09:30:27 |
10.73 |
12 |
1145 |
买入 |
| 09:30:33 |
10.71 |
33 |
1178 |
卖出 |
| 09:30:36 |
10.71 |
264 |
1442 |
卖出 |
| 09:30:39 |
10.72 |
98 |
1540 |
买入 |
| 09:30:42 |
10.7 |
216 |
1756 |
卖出 |
| 09:30:45 |
10.73 |
54 |
1810 |
买入 |
| 09:30:48 |
10.73 |
15 |
1825 |
买入 |
| 09:30:51 |
10.72 |
8 |
1833 |
卖出 |
| 09:30:54 |
10.73 |
1 |
1834 |
买入 |
| 09:30:57 |
10.71 |
18 |
1852 |
卖出 |
| 09:31:00 |
10.71 |
1 |
1853 |
卖出 |
| 09:31:03 |
10.72 |
1 |
1854 |
卖出 |
| 09:31:06 |
10.73 |
37 |
1891 |
买入 |
| 09:31:09 |
10.73 |
23 |
1914 |
买入 |
| 09:31:12 |
10.72 |
31 |
1945 |
卖出 |
| 09:31:15 |
10.75 |
44 |
1989 |
买入 |
| 09:31:18 |
10.73 |
1 |
1990 |
卖出 |
| 09:31:24 |
10.72 |
200 |
2190 |
卖出 |
| 09:31:27 |
10.75 |
20 |
2210 |
买入 |
| 09:31:30 |
10.73 |
1 |
2211 |
买入 |
| 09:31:36 |
10.73 |
3 |
2214 |
卖出 |
| 09:31:39 |
10.73 |
112 |
2326 |
卖出 |
| 09:31:42 |
10.73 |
2 |
2328 |
卖出 |
| 09:31:48 |
10.74 |
2 |
2330 |
买入 |
| 09:31:54 |
10.75 |
11 |
2341 |
买入 |
| 09:31:57 |
10.73 |
2 |
2343 |
卖出 |
| 09:32:03 |
10.75 |
5 |
2348 |
买入 |
| 09:32:06 |
10.75 |
27 |
2375 |
卖出 |
| 09:32:09 |
10.75 |
10 |
2385 |
买入 |
| 09:32:12 |
10.75 |
7 |
2392 |
买入 |
| 09:32:15 |
10.75 |
10 |
2402 |
买入 |
| 09:32:24 |
10.76 |
2 |
2404 |
买入 |
| 09:32:27 |
10.76 |
11 |
2415 |
买入 |
| 09:32:30 |
10.76 |
4 |
2419 |
卖出 |
| 09:32:33 |
10.76 |
9 |
2428 |
卖出 |
| 09:32:36 |
10.76 |
2 |
2430 |
卖出 |
| 09:32:39 |
10.77 |
4 |
2434 |
买入 |
| 09:32:48 |
10.78 |
9 |
2443 |
买入 |
| 09:32:54 |
10.78 |
20 |
2463 |
买入 |
| 09:32:57 |
10.77 |
5 |
2468 |
卖出 |
| 09:33:00 |
10.77 |
24 |
2492 |
卖出 |
| 09:33:03 |
10.78 |
17 |
2509 |
买入 |
| 09:33:06 |
10.77 |
25 |
2534 |
卖出 |
| 09:33:09 |
10.77 |
3 |
2537 |
卖出 |
| 09:33:12 |
10.77 |
1 |
2538 |
卖出 |
| 09:33:15 |
10.77 |
56 |
2594 |
卖出 |
| 09:33:18 |
10.77 |
19 |
2613 |
卖出 |
| 09:33:21 |
10.78 |
70 |
2683 |
买入 |
| 09:33:24 |
10.77 |
5 |
2688 |
卖出 |
| 09:33:27 |
10.78 |
38 |
2726 |
买入 |
| 09:33:30 |
10.78 |
54 |
2780 |
买入 |
| 09:33:33 |
10.78 |
2 |
2782 |
卖出 |
| 09:33:36 |
10.78 |
12 |
2794 |
卖出 |
| 09:33:39 |
10.78 |
1 |
2795 |
卖出 |
| 09:33:42 |
10.78 |
1 |
2796 |
卖出 |
| 09:33:57 |
10.77 |
73 |
2869 |
卖出 |
| 09:34:00 |
10.77 |
18 |
2887 |
卖出 |
| 09:34:03 |
10.77 |
58 |
2945 |
买入 |
| 09:34:06 |
10.75 |
14 |
2959 |
卖出 |
| 09:34:09 |
10.75 |
77 |
3036 |
卖出 |
| 09:34:15 |
10.73 |
168 |
3204 |
卖出 |
| 09:34:18 |
10.73 |
6 |
3210 |
卖出 |
| 09:34:21 |
10.73 |
1 |
3211 |
卖出 |
| 09:34:24 |
10.74 |
5 |
3216 |
买入 |
| 09:34:27 |
10.73 |
1 |
3217 |
卖出 |
| 09:34:30 |
10.73 |
5 |
3222 |
卖出 |
| 09:34:33 |
10.73 |
8 |
3230 |
卖出 |
| 09:34:36 |
10.73 |
7 |
3237 |
买入 |
| 09:34:45 |
10.71 |
27 |
3264 |
卖出 |
| 09:34:51 |
10.71 |
20 |
3284 |
卖出 |
| 09:34:54 |
10.72 |
3 |
3287 |
买入 |
| 09:34:57 |
10.7 |
151 |
3438 |
卖出 |
| 09:35:00 |
10.71 |
3 |
3441 |
买入 |
| 09:35:03 |
10.7 |
8 |
3449 |
卖出 |
| 09:35:06 |
10.71 |
15 |
3464 |
买入 |
| 09:35:09 |
10.71 |
15 |
3479 |
卖出 |
| 09:35:15 |
10.7 |
20 |
3499 |
卖出 |
| 09:35:18 |
10.7 |
2 |
3501 |
卖出 |
| 09:35:21 |
10.7 |
16 |
3517 |
卖出 |
| 09:35:27 |
10.7 |
16 |
3533 |
卖出 |
| 09:35:30 |
10.7 |
5 |
3538 |
卖出 |
| 09:35:33 |
10.71 |
15 |
3553 |
买入 |
| 09:35:36 |
10.7 |
9 |
3562 |
卖出 |
| 09:35:39 |
10.7 |
5 |
3567 |
卖出 |
| 09:35:42 |
10.7 |
4 |
3571 |
卖出 |
| 09:35:48 |
10.7 |
4 |
3575 |
卖出 |
| 09:35:51 |
10.7 |
19 |
3594 |
卖出 |
| 09:35:54 |
10.71 |
12 |
3606 |
买入 |
| 09:35:57 |
10.73 |
5 |
3611 |
买入 |
| 09:36:00 |
10.71 |
1 |
3612 |
卖出 |
| 09:36:03 |
10.73 |
111 |
3723 |
买入 |
| 09:36:06 |
10.73 |
108 |
3831 |
买入 |
| 09:36:09 |
10.73 |
28 |
3859 |
买入 |
| 09:36:15 |
10.73 |
10 |
3869 |
买入 |
| 09:36:18 |
10.72 |
1 |
3870 |
卖出 |
| 09:36:21 |
10.73 |
167 |
4037 |
买入 |
| 09:36:24 |
10.73 |
270 |
4307 |
买入 |
| 09:36:27 |
10.73 |
107 |
4414 |
买入 |
| 09:36:30 |
10.73 |
31 |
4445 |
买入 |
| 09:36:33 |
10.73 |
176 |
4621 |
买入 |
| 09:36:36 |
10.73 |
408 |
5029 |
买入 |
| 09:36:39 |
10.74 |
646 |
5675 |
买入 |
| 09:37:06 |
10.78 |
6 |
5681 |
买入 |
| 09:37:09 |
10.78 |
7 |
5688 |
买入 |
| 09:37:18 |
10.79 |
26 |
5714 |
买入 |
| 09:37:27 |
10.8 |
12 |
5726 |
买入 |
| 09:37:30 |
10.8 |
17 |
5743 |
买入 |
| 09:37:36 |
10.8 |
25 |
5768 |
买入 |
| 09:37:42 |
10.8 |
15 |
5783 |
卖出 |
| 09:37:51 |
10.81 |
14 |
5797 |
买入 |
| 09:37:54 |
10.81 |
38 |
5835 |
卖出 |
| 09:38:03 |
10.81 |
223 |
6058 |
卖出 |
| 09:38:09 |
10.8 |
4 |
6062 |
卖出 |
| 09:38:12 |
10.8 |
66 |
6128 |
卖出 |
| 09:38:15 |
10.81 |
18 |
6146 |
买入 |
| 09:38:18 |
10.81 |
10 |
6156 |
买入 |
| 09:38:21 |
10.84 |
91 |
6247 |
买入 |
| 09:38:33 |
10.84 |
6 |
6253 |
买入 |
| 09:38:36 |
10.84 |
20 |
6273 |
买入 |
| 09:38:39 |
10.84 |
8 |
6281 |
买入 |
| 09:38:42 |
10.84 |
1 |
6282 |
卖出 |
| 09:38:45 |
10.85 |
19 |
6301 |
买入 |
| 09:38:48 |
10.85 |
5 |
6306 |
卖出 |
| 09:38:51 |
10.87 |
126 |
6432 |
买入 |
| 09:38:57 |
10.86 |
1 |
6433 |
买入 |
| 09:39:09 |
10.83 |
5 |
6438 |
卖出 |
| 09:39:15 |
10.87 |
20 |
6458 |
买入 |
| 09:39:21 |
10.84 |
5 |
6463 |
卖出 |
| 09:39:24 |
10.85 |
1 |
6464 |
卖出 |
| 09:39:30 |
10.86 |
15 |
6479 |
买入 |
| 09:39:33 |
10.86 |
11 |
6490 |
卖出 |
| 09:39:42 |
10.87 |
2 |
6492 |
买入 |
| 09:39:48 |
10.86 |
20 |
6512 |
卖出 |
| 09:39:54 |
10.88 |
5 |
6517 |
买入 |
| 09:39:57 |
10.88 |
6 |
6523 |
卖出 |
| 09:40:00 |
10.88 |
7 |
6530 |
卖出 |
| 09:40:03 |
10.88 |
79 |
6609 |
卖出 |
| 09:40:06 |
10.88 |
24 |
6633 |
卖出 |
| 09:40:09 |
10.89 |
11 |
6644 |
买入 |
| 09:40:15 |
10.88 |
11 |
6655 |
买入 |
| 09:40:18 |
10.87 |
83 |
6738 |
卖出 |
| 09:40:21 |
10.87 |
9 |
6747 |
卖出 |
| 09:40:24 |
10.87 |
2 |
6749 |
卖出 |
| 09:40:33 |
10.86 |
6 |
6755 |
卖出 |
| 09:40:39 |
10.85 |
1 |
6756 |
卖出 |
| 09:40:42 |
10.86 |
100 |
6856 |
买入 |
| 09:40:54 |
10.85 |
7 |
6863 |
买入 |
| 09:40:57 |
10.85 |
2 |
6865 |
卖出 |
| 09:41:00 |
10.85 |
3 |
6868 |
卖出 |
| 09:41:03 |
10.85 |
30 |
6898 |
卖出 |
| 09:41:09 |
10.86 |
73 |
6971 |
买入 |
| 09:41:12 |
10.85 |
92 |
7063 |
卖出 |
| 09:41:15 |
10.85 |
38 |
7101 |
卖出 |
| 09:41:18 |
10.85 |
1 |
7102 |
卖出 |
| 09:41:24 |
10.87 |
42 |
7144 |
买入 |
| 09:41:27 |
10.87 |
53 |
7197 |
卖出 |
| 09:41:45 |
10.87 |
10 |
7207 |
买入 |
| 09:41:51 |
10.87 |
7 |
7214 |
卖出 |
| 09:41:54 |
10.88 |
2 |
7216 |
买入 |
| 09:41:57 |
10.87 |
40 |
7256 |
卖出 |
| 09:42:00 |
10.87 |
1 |
7257 |
卖出 |
| 09:42:03 |
10.88 |
3 |
7260 |
买入 |
| 09:42:06 |
10.88 |
2 |
7262 |
卖出 |
| 09:42:09 |
10.88 |
10 |
7272 |
卖出 |
| 09:42:18 |
10.88 |
2 |
7274 |
卖出 |
| 09:42:24 |
10.88 |
7 |
7281 |
卖出 |
| 09:42:27 |
10.88 |
5 |
7286 |
卖出 |
| 09:42:30 |
10.88 |
24 |
7310 |
卖出 |
| 09:42:33 |
10.88 |
25 |
7335 |
买入 |
| 09:42:48 |
10.87 |
21 |
7356 |
卖出 |
| 09:42:51 |
10.88 |
5 |
7361 |
买入 |
| 09:42:57 |
10.88 |
1 |
7362 |
买入 |
| 09:43:00 |
10.88 |
56 |
7418 |
买入 |
| 09:43:06 |
10.88 |
12 |
7430 |
卖出 |
| 09:43:09 |
10.88 |
62 |
7492 |
卖出 |
| 09:43:12 |
10.88 |
1 |
7493 |
买入 |
| 09:43:15 |
10.88 |
66 |
7559 |
买入 |
| 09:43:24 |
10.88 |
4 |
7563 |
卖出 |
| 09:43:27 |
10.88 |
2 |
7565 |
卖出 |
| 09:43:30 |
10.88 |
1 |
7566 |
卖出 |
| 09:43:36 |
10.88 |
53 |
7619 |
卖出 |
| 09:43:45 |
10.88 |
30 |
7649 |
买入 |
| 09:43:48 |
10.87 |
1 |
7650 |
卖出 |
| 09:44:09 |
10.87 |
3 |
7653 |
卖出 |
| 09:44:12 |
10.87 |
27 |
7680 |
卖出 |
| 09:44:18 |
10.89 |
40 |
7720 |
买入 |
| 09:44:30 |
10.86 |
52 |
7772 |
卖出 |
| 09:44:36 |
10.85 |
20 |
7792 |
卖出 |
| 09:44:39 |
10.84 |
25 |
7817 |
卖出 |
| 09:44:42 |
10.84 |
1 |
7818 |
买入 |
| 09:44:45 |
10.84 |
6 |
7824 |
买入 |
| 09:44:48 |
10.84 |
1 |
7825 |
卖出 |
| 09:44:54 |
10.82 |
10 |
7835 |
卖出 |
| 09:44:57 |
10.84 |
6 |
7841 |
买入 |
| 09:45:09 |
10.86 |
2 |
7843 |
卖出 |
| 09:45:24 |
10.86 |
4 |
7847 |
卖出 |
| 09:45:30 |
10.86 |
3 |
7850 |
卖出 |
| 09:45:39 |
10.86 |
2 |
7852 |
卖出 |
| 09:45:48 |
10.87 |
9 |
7861 |
买入 |
| 09:45:51 |
10.88 |
1 |
7862 |
买入 |
| 09:45:54 |
10.88 |
56 |
7918 |
买入 |
| 09:45:57 |
10.89 |
7 |
7925 |
买入 |
| 09:46:00 |
10.89 |
5 |
7930 |
买入 |
| 09:46:03 |
10.89 |
24 |
7954 |
买入 |
| 09:46:06 |
10.89 |
7 |
7961 |
卖出 |
| 09:46:09 |
10.89 |
3 |
7964 |
买入 |
| 09:46:12 |
10.89 |
11 |
7975 |
买入 |
| 09:46:15 |
10.89 |
6 |
7981 |
买入 |
| 09:46:18 |
10.89 |
1 |
7982 |
买入 |
| 09:46:27 |
10.88 |
5 |
7987 |
卖出 |
| 09:46:45 |
10.87 |
4 |
7991 |
卖出 |
| 09:46:48 |
10.87 |
4 |
7995 |
卖出 |
| 09:46:51 |
10.88 |
20 |
8015 |
买入 |
| 09:46:57 |
10.88 |
1 |
8016 |
买入 |
| 09:47:00 |
10.87 |
60 |
8076 |
卖出 |
| 09:47:03 |
10.87 |
17 |
8093 |
卖出 |
| 09:47:06 |
10.87 |
3 |
8096 |
卖出 |
| 09:47:21 |
10.86 |
1 |
8097 |
卖出 |
| 09:47:27 |
10.87 |
34 |
8131 |
买入 |
| 09:47:30 |
10.88 |
10 |
8141 |
买入 |
| 09:47:33 |
10.88 |
5 |
8146 |
买入 |
| 09:47:36 |
10.89 |
23 |
8169 |
买入 |
| 09:47:42 |
10.9 |
9 |
8178 |
买入 |
| 09:47:45 |
10.9 |
6 |
8184 |
买入 |
| 09:47:54 |
10.92 |
10 |
8194 |
买入 |
| 09:48:00 |
10.93 |
2 |
8196 |
买入 |
| 09:48:03 |
10.94 |
11 |
8207 |
买入 |
| 09:48:06 |
10.93 |
1 |
8208 |
卖出 |
| 09:48:09 |
10.95 |
72 |
8280 |
买入 |
| 09:48:21 |
10.95 |
16 |
8296 |
买入 |
| 09:48:24 |
10.95 |
8 |
8304 |
卖出 |
| 09:48:27 |
10.95 |
4 |
8308 |
卖出 |
| 09:48:30 |
10.97 |
17 |
8325 |
买入 |
| 09:48:48 |
10.97 |
39 |
8364 |
买入 |
| 09:48:54 |
10.96 |
126 |
8490 |
卖出 |
| 09:48:57 |
10.96 |
66 |
8556 |
卖出 |
| 09:49:00 |
10.95 |
64 |
8620 |
卖出 |
| 09:49:03 |
10.94 |
9 |
8629 |
买入 |
| 09:49:06 |
10.95 |
33 |
8662 |
买入 |
| 09:49:09 |
10.95 |
6 |
8668 |
卖出 |
| 09:49:12 |
10.95 |
33 |
8701 |
卖出 |
| 09:49:15 |
10.95 |
1 |
8702 |
卖出 |
| 09:49:18 |
10.94 |
1 |
8703 |
卖出 |
| 09:49:21 |
10.95 |
7 |
8710 |
买入 |
| 09:49:24 |
10.95 |
36 |
8746 |
买入 |
| 09:49:27 |
10.94 |
21 |
8767 |
卖出 |
| 09:49:33 |
10.96 |
17 |
8784 |
买入 |
| 09:49:36 |
10.94 |
87 |
8871 |
卖出 |
| 09:49:57 |
10.94 |
5 |
8876 |
卖出 |
| 09:50:00 |
10.94 |
3 |
8879 |
卖出 |
| 09:50:09 |
10.94 |
1 |
8880 |
卖出 |
| 09:50:12 |
10.94 |
1 |
8881 |
卖出 |
| 09:50:18 |
10.94 |
10 |
8891 |
卖出 |
| 09:50:21 |
10.94 |
8 |
8899 |
卖出 |
| 09:50:24 |
10.94 |
5 |
8904 |
卖出 |
| 09:50:27 |
10.94 |
37 |
8941 |
卖出 |
| 09:50:30 |
10.94 |
1 |
8942 |
卖出 |
| 09:50:33 |
10.94 |
4 |
8946 |
买入 |
| 09:50:36 |
10.94 |
1 |
8947 |
买入 |
| 09:50:39 |
10.94 |
1 |
8948 |
买入 |
| 09:51:36 |
10.93 |
8 |
8956 |
卖出 |
| 09:51:39 |
10.94 |
5 |
8961 |
买入 |
| 09:51:45 |
10.93 |
125 |
9086 |
卖出 |
| 09:51:51 |
10.93 |
11 |
9097 |
卖出 |
| 09:52:06 |
10.93 |
4 |
9101 |
卖出 |
| 09:52:09 |
10.93 |
9 |
9110 |
卖出 |
| 09:52:12 |
10.93 |
29 |
9139 |
卖出 |
| 09:52:18 |
10.93 |
7 |
9146 |
买入 |
| 09:52:21 |
10.93 |
10 |
9156 |
买入 |
| 09:52:30 |
10.95 |
119 |
9275 |
买入 |
| 09:52:33 |
10.96 |
4 |
9279 |
买入 |
| 09:52:36 |
10.96 |
28 |
9307 |
买入 |
| 09:52:57 |
10.97 |
13 |
9320 |
买入 |
| 09:53:00 |
10.97 |
2 |
9322 |
买入 |
| 09:53:03 |
10.96 |
12 |
9334 |
卖出 |