万通发展[600246]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
8.08 |
40 |
40 |
集合竞价 |
| 09:15:08 |
8.08 |
53 |
53 |
集合竞价 |
| 09:15:11 |
8.08 |
81 |
81 |
集合竞价 |
| 09:15:56 |
8.25 |
51 |
51 |
集合竞价 |
| 09:17:02 |
8.25 |
51 |
51 |
集合竞价 |
| 09:17:17 |
8.08 |
51 |
51 |
集合竞价 |
| 09:17:41 |
8.08 |
56 |
56 |
集合竞价 |
| 09:17:59 |
8.08 |
56 |
56 |
集合竞价 |
| 09:18:02 |
8.08 |
118 |
118 |
集合竞价 |
| 09:18:26 |
8.08 |
118 |
118 |
集合竞价 |
| 09:18:53 |
8.08 |
218 |
218 |
集合竞价 |
| 09:18:59 |
8.08 |
218 |
218 |
集合竞价 |
| 09:19:02 |
8.08 |
218 |
218 |
集合竞价 |
| 09:19:23 |
8.08 |
218 |
218 |
集合竞价 |
| 09:19:35 |
8.08 |
218 |
218 |
集合竞价 |
| 09:19:41 |
8.08 |
218 |
218 |
集合竞价 |
| 09:19:44 |
8.08 |
188 |
188 |
集合竞价 |
| 09:20:02 |
8.08 |
191 |
191 |
集合竞价 |
| 09:20:41 |
8.08 |
191 |
191 |
集合竞价 |
| 09:20:44 |
8.08 |
191 |
191 |
集合竞价 |
| 09:20:59 |
8.06 |
192 |
192 |
集合竞价 |
| 09:22:08 |
8.06 |
192 |
192 |
集合竞价 |
| 09:22:20 |
8.06 |
192 |
192 |
集合竞价 |
| 09:22:44 |
8.06 |
192 |
192 |
集合竞价 |
| 09:22:47 |
8.06 |
192 |
192 |
集合竞价 |
| 09:22:59 |
8.06 |
192 |
192 |
集合竞价 |
| 09:23:17 |
8.06 |
192 |
192 |
集合竞价 |
| 09:23:26 |
8.06 |
192 |
192 |
集合竞价 |
| 09:23:35 |
8.04 |
193 |
193 |
集合竞价 |
| 09:23:41 |
8.02 |
193 |
193 |
集合竞价 |
| 09:23:44 |
8.01 |
193 |
193 |
集合竞价 |
| 09:24:08 |
8.01 |
193 |
193 |
集合竞价 |
| 09:24:11 |
8 |
195 |
195 |
集合竞价 |
| 09:24:26 |
8 |
395 |
395 |
集合竞价 |
| 09:24:29 |
8 |
455 |
455 |
集合竞价 |
| 09:24:32 |
8 |
487 |
487 |
集合竞价 |
| 09:24:41 |
8 |
487 |
487 |
集合竞价 |
| 09:24:50 |
8 |
499 |
499 |
集合竞价 |
| 09:24:53 |
8 |
521 |
521 |
集合竞价 |
| 09:24:56 |
8 |
530 |
530 |
集合竞价 |
| 09:24:59 |
7.96 |
540 |
540 |
集合竞价 |
| 09:25:03 |
7.96 |
540 |
1080 |
买入 |
| 09:30:02 |
7.9 |
107 |
1187 |
卖出 |
| 09:30:05 |
7.85 |
113 |
1300 |
卖出 |
| 09:30:08 |
7.91 |
147 |
1447 |
买入 |
| 09:30:11 |
7.85 |
274 |
1721 |
卖出 |
| 09:30:14 |
7.85 |
690 |
2411 |
卖出 |
| 09:30:17 |
7.85 |
220 |
2631 |
买入 |
| 09:30:20 |
7.83 |
116 |
2747 |
买入 |
| 09:30:23 |
7.83 |
220 |
2967 |
卖出 |
| 09:30:26 |
7.81 |
14 |
2981 |
卖出 |
| 09:30:29 |
7.81 |
1080 |
4061 |
卖出 |
| 09:30:32 |
7.84 |
319 |
4380 |
买入 |
| 09:30:35 |
7.81 |
89 |
4469 |
卖出 |
| 09:30:38 |
7.78 |
230 |
4699 |
卖出 |
| 09:30:41 |
7.8 |
206 |
4905 |
买入 |
| 09:30:44 |
7.8 |
321 |
5226 |
卖出 |
| 09:30:47 |
7.81 |
420 |
5646 |
买入 |
| 09:30:50 |
7.82 |
103 |
5749 |
买入 |
| 09:30:53 |
7.83 |
441 |
6190 |
买入 |
| 09:30:56 |
7.83 |
408 |
6598 |
卖出 |
| 09:30:59 |
7.83 |
54 |
6652 |
卖出 |
| 09:31:02 |
7.83 |
288 |
6940 |
卖出 |
| 09:31:05 |
7.89 |
100 |
7040 |
买入 |
| 09:31:08 |
7.84 |
115 |
7155 |
卖出 |
| 09:31:11 |
7.89 |
143 |
7298 |
买入 |
| 09:31:14 |
7.87 |
79 |
7377 |
买入 |
| 09:31:17 |
7.87 |
141 |
7518 |
卖出 |
| 09:31:20 |
7.87 |
28 |
7546 |
卖出 |
| 09:31:23 |
7.9 |
388 |
7934 |
买入 |
| 09:31:26 |
7.91 |
5 |
7939 |
买入 |
| 09:31:29 |
7.92 |
97 |
8036 |
买入 |
| 09:31:32 |
7.93 |
133 |
8169 |
买入 |
| 09:31:35 |
7.92 |
91 |
8260 |
卖出 |
| 09:31:38 |
7.91 |
78 |
8338 |
卖出 |
| 09:31:41 |
7.91 |
36 |
8374 |
卖出 |
| 09:31:44 |
7.9 |
19 |
8393 |
卖出 |
| 09:31:47 |
7.88 |
168 |
8561 |
卖出 |
| 09:31:50 |
7.88 |
107 |
8668 |
卖出 |
| 09:31:53 |
7.9 |
163 |
8831 |
买入 |
| 09:31:56 |
7.9 |
132 |
8963 |
买入 |
| 09:31:59 |
7.92 |
264 |
9227 |
买入 |
| 09:32:02 |
7.92 |
3 |
9230 |
卖出 |
| 09:32:05 |
7.93 |
28 |
9258 |
买入 |
| 09:32:08 |
7.92 |
177 |
9435 |
卖出 |
| 09:32:11 |
7.92 |
7 |
9442 |
卖出 |
| 09:32:14 |
7.92 |
84 |
9526 |
卖出 |
| 09:32:17 |
7.93 |
42 |
9568 |
买入 |
| 09:32:20 |
7.92 |
28 |
9596 |
卖出 |
| 09:32:23 |
7.92 |
1 |
9597 |
卖出 |
| 09:32:26 |
7.91 |
46 |
9643 |
卖出 |
| 09:32:29 |
7.92 |
55 |
9698 |
买入 |
| 09:32:32 |
7.91 |
55 |
9753 |
卖出 |
| 09:32:35 |
7.93 |
20 |
9773 |
买入 |
| 09:32:41 |
7.91 |
6 |
9779 |
卖出 |
| 09:32:47 |
7.92 |
253 |
10032 |
买入 |
| 09:32:50 |
7.92 |
68 |
10100 |
买入 |
| 09:32:53 |
7.92 |
25 |
10125 |
买入 |
| 09:32:56 |
7.91 |
26 |
10151 |
卖出 |
| 09:32:59 |
7.9 |
2 |
10153 |
卖出 |
| 09:33:02 |
7.9 |
29 |
10182 |
卖出 |
| 09:33:05 |
7.92 |
150 |
10332 |
买入 |
| 09:33:08 |
7.93 |
10 |
10342 |
买入 |
| 09:33:11 |
7.91 |
155 |
10497 |
卖出 |
| 09:33:14 |
7.91 |
61 |
10558 |
买入 |
| 09:33:17 |
7.91 |
18 |
10576 |
卖出 |
| 09:33:20 |
7.91 |
19 |
10595 |
卖出 |
| 09:33:23 |
7.91 |
2 |
10597 |
卖出 |
| 09:33:26 |
7.92 |
6 |
10603 |
买入 |
| 09:33:29 |
7.92 |
10 |
10613 |
买入 |
| 09:33:35 |
7.94 |
161 |
10774 |
买入 |
| 09:33:41 |
7.94 |
399 |
11173 |
买入 |
| 09:33:44 |
7.95 |
8 |
11181 |
买入 |
| 09:33:47 |
7.94 |
13 |
11194 |
卖出 |
| 09:33:50 |
7.95 |
112 |
11306 |
买入 |
| 09:33:53 |
7.95 |
20 |
11326 |
买入 |
| 09:33:56 |
7.94 |
142 |
11468 |
卖出 |
| 09:34:02 |
7.95 |
275 |
11743 |
买入 |
| 09:34:05 |
7.96 |
5 |
11748 |
买入 |
| 09:34:08 |
7.95 |
96 |
11844 |
卖出 |
| 09:34:11 |
7.94 |
495 |
12339 |
卖出 |
| 09:34:14 |
7.95 |
57 |
12396 |
买入 |
| 09:34:17 |
7.9 |
798 |
13194 |
卖出 |
| 09:34:20 |
7.96 |
13 |
13207 |
买入 |
| 09:34:23 |
7.95 |
4 |
13211 |
卖出 |
| 09:34:29 |
7.91 |
70 |
13281 |
卖出 |
| 09:34:35 |
7.9 |
20 |
13301 |
卖出 |
| 09:34:38 |
7.93 |
104 |
13405 |
买入 |
| 09:34:47 |
7.9 |
24 |
13429 |
卖出 |
| 09:34:50 |
7.9 |
291 |
13720 |
卖出 |
| 09:34:53 |
7.89 |
1 |
13721 |
卖出 |
| 09:34:59 |
7.89 |
2 |
13723 |
卖出 |
| 09:35:02 |
7.93 |
84 |
13807 |
买入 |
| 09:35:05 |
7.89 |
105 |
13912 |
卖出 |
| 09:35:08 |
7.89 |
24 |
13936 |
卖出 |
| 09:35:11 |
7.89 |
261 |
14197 |
卖出 |
| 09:35:14 |
7.9 |
100 |
14297 |
买入 |
| 09:35:17 |
7.89 |
115 |
14412 |
卖出 |
| 09:35:20 |
7.9 |
6 |
14418 |
买入 |
| 09:35:23 |
7.9 |
86 |
14504 |
卖出 |
| 09:35:26 |
7.9 |
32 |
14536 |
卖出 |
| 09:35:29 |
7.92 |
167 |
14703 |
买入 |
| 09:35:32 |
7.92 |
148 |
14851 |
卖出 |
| 09:35:35 |
7.92 |
35 |
14886 |
卖出 |
| 09:35:38 |
7.92 |
24 |
14910 |
买入 |
| 09:35:41 |
7.92 |
6 |
14916 |
买入 |
| 09:35:44 |
7.92 |
33 |
14949 |
卖出 |
| 09:35:50 |
7.93 |
6 |
14955 |
买入 |
| 09:35:53 |
7.91 |
69 |
15024 |
卖出 |
| 09:35:59 |
7.9 |
24 |
15048 |
卖出 |
| 09:36:02 |
7.9 |
1 |
15049 |
卖出 |
| 09:36:05 |
7.9 |
54 |
15103 |
卖出 |
| 09:36:08 |
7.9 |
3 |
15106 |
卖出 |
| 09:36:17 |
7.91 |
8 |
15114 |
买入 |
| 09:36:20 |
7.91 |
8 |
15122 |
买入 |
| 09:36:23 |
7.91 |
8 |
15130 |
买入 |
| 09:36:26 |
7.91 |
7 |
15137 |
买入 |
| 09:36:32 |
7.9 |
19 |
15156 |
卖出 |
| 09:36:35 |
7.91 |
1 |
15157 |
卖出 |
| 09:36:38 |
7.91 |
2 |
15159 |
买入 |
| 09:36:41 |
7.9 |
10 |
15169 |
卖出 |
| 09:36:44 |
7.91 |
7 |
15176 |
买入 |
| 09:36:47 |
7.92 |
157 |
15333 |
买入 |
| 09:36:50 |
7.92 |
16 |
15349 |
卖出 |
| 09:36:53 |
7.93 |
27 |
15376 |
买入 |
| 09:36:56 |
7.95 |
169 |
15545 |
买入 |
| 09:36:59 |
7.97 |
4 |
15549 |
买入 |
| 09:37:02 |
7.97 |
4 |
15553 |
买入 |
| 09:37:11 |
7.98 |
35 |
15588 |
买入 |
| 09:37:20 |
7.96 |
568 |
16156 |
卖出 |
| 09:37:23 |
7.96 |
1 |
16157 |
买入 |
| 09:37:38 |
7.95 |
30 |
16187 |
卖出 |
| 09:37:47 |
7.95 |
79 |
16266 |
卖出 |
| 09:37:53 |
7.94 |
10 |
16276 |
卖出 |
| 09:37:56 |
7.94 |
3 |
16279 |
卖出 |
| 09:38:02 |
7.94 |
4 |
16283 |
卖出 |
| 09:38:05 |
7.94 |
4 |
16287 |
卖出 |
| 09:38:08 |
7.94 |
16 |
16303 |
卖出 |
| 09:38:11 |
7.94 |
80 |
16383 |
卖出 |
| 09:38:14 |
7.94 |
16 |
16399 |
卖出 |
| 09:38:17 |
7.94 |
14 |
16413 |
买入 |
| 09:38:20 |
7.95 |
28 |
16441 |
买入 |
| 09:38:29 |
7.94 |
10 |
16451 |
卖出 |
| 09:38:32 |
7.94 |
37 |
16488 |
买入 |
| 09:38:38 |
7.95 |
19 |
16507 |
买入 |
| 09:38:47 |
7.95 |
16 |
16523 |
买入 |
| 09:38:50 |
7.95 |
137 |
16660 |
买入 |
| 09:38:53 |
7.95 |
3 |
16663 |
卖出 |
| 09:38:56 |
7.95 |
4 |
16667 |
卖出 |
| 09:39:05 |
7.95 |
50 |
16717 |
卖出 |
| 09:39:14 |
7.95 |
1 |
16718 |
卖出 |
| 09:39:23 |
7.95 |
4 |
16722 |
卖出 |
| 09:39:26 |
7.95 |
46 |
16768 |
卖出 |
| 09:39:29 |
7.93 |
21 |
16789 |
卖出 |
| 09:39:32 |
7.94 |
58 |
16847 |
买入 |
| 09:39:35 |
7.93 |
13 |
16860 |
卖出 |
| 09:39:38 |
7.93 |
9 |
16869 |
卖出 |
| 09:39:41 |
7.93 |
8 |
16877 |
卖出 |
| 09:39:53 |
7.94 |
72 |
16949 |
买入 |
| 09:39:56 |
7.92 |
731 |
17680 |
卖出 |
| 09:40:05 |
7.94 |
23 |
17703 |
买入 |
| 09:40:08 |
7.92 |
298 |
18001 |
卖出 |
| 09:40:11 |
7.95 |
401 |
18402 |
买入 |
| 09:40:14 |
7.95 |
701 |
19103 |
买入 |
| 09:40:17 |
7.95 |
183 |
19286 |
买入 |
| 09:40:20 |
7.96 |
89 |
19375 |
买入 |
| 09:40:23 |
7.98 |
158 |
19533 |
买入 |
| 09:40:26 |
7.98 |
88 |
19621 |
卖出 |
| 09:40:29 |
7.99 |
126 |
19747 |
买入 |
| 09:40:32 |
7.99 |
74 |
19821 |
卖出 |
| 09:40:35 |
8 |
305 |
20126 |
买入 |
| 09:40:38 |
7.98 |
52 |
20178 |
卖出 |
| 09:40:41 |
8 |
49 |
20227 |
买入 |
| 09:40:47 |
8.01 |
103 |
20330 |
买入 |
| 09:40:50 |
8.01 |
42 |
20372 |
卖出 |
| 09:41:02 |
8.01 |
111 |
20483 |
卖出 |
| 09:41:05 |
8.04 |
75 |
20558 |
买入 |
| 09:41:08 |
8.05 |
230 |
20788 |
买入 |
| 09:41:11 |
8.06 |
14 |
20802 |
买入 |
| 09:41:14 |
8.06 |
3 |
20805 |
买入 |
| 09:41:17 |
8.07 |
390 |
21195 |
买入 |
| 09:41:20 |
8.07 |
5 |
21200 |
卖出 |
| 09:41:23 |
8.04 |
112 |
21312 |
卖出 |
| 09:41:26 |
8.07 |
78 |
21390 |
买入 |
| 09:41:29 |
8.06 |
1 |
21391 |
卖出 |
| 09:41:32 |
8.08 |
54 |
21445 |
买入 |
| 09:41:35 |
8.08 |
59 |
21504 |
买入 |
| 09:41:47 |
8.08 |
5 |
21509 |
买入 |
| 09:41:50 |
8.08 |
200 |
21709 |
买入 |
| 09:41:56 |
8.07 |
58 |
21767 |
买入 |
| 09:42:08 |
8.03 |
5 |
21772 |
卖出 |
| 09:42:14 |
8.05 |
14 |
21786 |
卖出 |
| 09:42:29 |
8.05 |
150 |
21936 |
买入 |
| 09:42:32 |
8.05 |
533 |
22469 |
买入 |
| 09:42:35 |
8.06 |
482 |
22951 |
买入 |
| 09:42:41 |
8.07 |
67 |
23018 |
买入 |
| 09:42:47 |
8.07 |
16 |
23034 |
买入 |
| 09:42:50 |
8.06 |
14 |
23048 |
卖出 |
| 09:42:53 |
8.07 |
18 |
23066 |
买入 |
| 09:42:59 |
8.05 |
96 |
23162 |
卖出 |
| 09:43:02 |
8.07 |
30 |
23192 |
买入 |
| 09:43:05 |
8.06 |
5 |
23197 |
卖出 |
| 09:43:14 |
8.07 |
58 |
23255 |
买入 |
| 09:43:17 |
8.05 |
148 |
23403 |
卖出 |
| 09:43:26 |
8.06 |
2 |
23405 |
买入 |
| 09:43:47 |
8.07 |
82 |
23487 |
买入 |
| 09:44:05 |
8.06 |
17 |
23504 |
卖出 |
| 09:44:14 |
8.05 |
18 |
23522 |
卖出 |
| 09:44:17 |
8.05 |
134 |
23656 |
卖出 |
| 09:44:20 |
8.05 |
48 |
23704 |
卖出 |
| 09:44:23 |
8.04 |
252 |
23956 |
卖出 |
| 09:44:26 |
8.04 |
12 |
23968 |
卖出 |
| 09:44:29 |
8.04 |
48 |
24016 |
卖出 |
| 09:44:32 |
8.04 |
2 |
24018 |
卖出 |
| 09:44:35 |
8.05 |
132 |
24150 |
买入 |
| 09:44:38 |
8.04 |
6 |
24156 |
卖出 |
| 09:44:41 |
8.05 |
49 |
24205 |
买入 |
| 09:44:44 |
8.06 |
50 |
24255 |
买入 |
| 09:44:50 |
8.06 |
1 |
24256 |
买入 |
| 09:45:11 |
8.04 |
66 |
24322 |
卖出 |
| 09:45:32 |
8.03 |
20 |
24342 |
卖出 |
| 09:45:44 |
8.04 |
13 |
24355 |
买入 |
| 09:45:47 |
8.05 |
100 |
24455 |
买入 |
| 09:45:50 |
8.06 |
63 |
24518 |
买入 |
| 09:45:56 |
8.06 |
10 |
24528 |
卖出 |
| 09:46:02 |
8.07 |
187 |
24715 |
买入 |
| 09:46:11 |
8.06 |
185 |
24900 |
卖出 |
| 09:46:17 |
8.06 |
100 |
25000 |
卖出 |
| 09:46:23 |
8.06 |
1 |
25001 |
买入 |
| 09:46:41 |
8.06 |
2 |
25003 |
卖出 |
| 09:46:53 |
8.06 |
9 |
25012 |
卖出 |
| 09:46:56 |
8.06 |
7 |
25019 |
卖出 |
| 09:46:59 |
8.06 |
7 |
25026 |
卖出 |
| 09:47:02 |
8.06 |
3 |
25029 |
卖出 |
| 09:47:08 |
8.07 |
25 |
25054 |
买入 |
| 09:47:11 |
8.07 |
41 |
25095 |
买入 |
| 09:47:14 |
8.08 |
74 |
25169 |
买入 |
| 09:47:23 |
8.07 |
11 |
25180 |
买入 |
| 09:47:38 |
8.08 |
383 |
25563 |
买入 |
| 09:47:41 |
8.08 |
134 |
25697 |
买入 |
| 09:48:08 |
8.08 |
50 |
25747 |
买入 |
| 09:48:14 |
8.08 |
43 |
25790 |
买入 |
| 09:48:20 |
8.08 |
99 |
25889 |
买入 |
| 09:48:23 |
8.07 |
198 |
26087 |
卖出 |
| 09:48:32 |
8.07 |
1 |
26088 |
买入 |
| 09:48:35 |
8.06 |
74 |
26162 |
卖出 |
| 09:48:38 |
8.08 |
63 |
26225 |
买入 |
| 09:48:44 |
8.07 |
2 |
26227 |
卖出 |
| 09:48:56 |
8.07 |
30 |
26257 |
买入 |
| 09:49:02 |
8.07 |
5 |
26262 |
买入 |
| 09:49:08 |
8.07 |
15 |
26277 |
买入 |
| 09:49:11 |
8.08 |
384 |
26661 |
买入 |
| 09:49:14 |
8.08 |
7 |
26668 |
买入 |
| 09:49:26 |
8.09 |
299 |
26967 |
买入 |
| 09:49:35 |
8.09 |
7 |
26974 |
买入 |
| 09:49:38 |
8.09 |
31 |
27005 |
买入 |
| 09:49:47 |
8.09 |
10 |
27015 |
买入 |
| 09:49:56 |
8.08 |
9 |
27024 |
卖出 |
| 09:49:59 |
8.09 |
14 |
27038 |
买入 |
| 09:50:02 |
8.09 |
59 |
27097 |
买入 |