万 科Ａ[000002]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
18.5 |
401 |
401 |
集合竞价 |
| 09:15:18 |
18.5 |
402 |
402 |
集合竞价 |
| 09:15:27 |
18.45 |
1048 |
1048 |
集合竞价 |
| 09:15:36 |
18.45 |
1141 |
1141 |
集合竞价 |
| 09:15:45 |
18.45 |
1142 |
1142 |
集合竞价 |
| 09:15:54 |
18.45 |
1142 |
1142 |
集合竞价 |
| 09:16:03 |
18.45 |
1142 |
1142 |
集合竞价 |
| 09:16:12 |
18.5 |
413 |
413 |
集合竞价 |
| 09:16:21 |
18.5 |
414 |
414 |
集合竞价 |
| 09:16:30 |
18.5 |
414 |
414 |
集合竞价 |
| 09:16:39 |
18.5 |
414 |
414 |
集合竞价 |
| 09:16:57 |
18.5 |
434 |
434 |
集合竞价 |
| 09:17:06 |
18.5 |
434 |
434 |
集合竞价 |
| 09:17:15 |
18.5 |
449 |
449 |
集合竞价 |
| 09:17:24 |
18.5 |
449 |
449 |
集合竞价 |
| 09:17:33 |
18.56 |
1151 |
1151 |
集合竞价 |
| 09:17:42 |
18.56 |
1154 |
1154 |
集合竞价 |
| 09:17:51 |
18.56 |
1159 |
1159 |
集合竞价 |
| 09:18:00 |
18.56 |
1201 |
1201 |
集合竞价 |
| 09:18:09 |
18.56 |
1285 |
1285 |
集合竞价 |
| 09:18:18 |
18.56 |
1285 |
1285 |
集合竞价 |
| 09:18:27 |
18.56 |
1286 |
1286 |
集合竞价 |
| 09:18:36 |
18.56 |
1299 |
1299 |
集合竞价 |
| 09:18:45 |
18.56 |
1289 |
1289 |
集合竞价 |
| 09:18:54 |
18.56 |
1289 |
1289 |
集合竞价 |
| 09:19:12 |
18.56 |
1364 |
1364 |
集合竞价 |
| 09:19:21 |
18.56 |
1364 |
1364 |
集合竞价 |
| 09:19:30 |
18.56 |
1308 |
1308 |
集合竞价 |
| 09:19:39 |
18.56 |
1318 |
1318 |
集合竞价 |
| 09:19:48 |
18.56 |
1416 |
1416 |
集合竞价 |
| 09:19:57 |
18.56 |
1436 |
1436 |
集合竞价 |
| 09:20:00 |
18.56 |
1494 |
1494 |
集合竞价 |
| 09:20:09 |
18.56 |
1495 |
1495 |
集合竞价 |
| 09:20:18 |
18.56 |
1501 |
1501 |
集合竞价 |
| 09:20:27 |
18.56 |
1531 |
1531 |
集合竞价 |
| 09:20:36 |
18.56 |
1596 |
1596 |
集合竞价 |
| 09:20:45 |
18.56 |
1626 |
1626 |
集合竞价 |
| 09:20:54 |
18.56 |
1633 |
1633 |
集合竞价 |
| 09:21:03 |
18.57 |
1688 |
1688 |
集合竞价 |
| 09:21:12 |
18.57 |
1691 |
1691 |
集合竞价 |
| 09:21:21 |
18.6 |
2729 |
2729 |
集合竞价 |
| 09:21:30 |
18.6 |
2740 |
2740 |
集合竞价 |
| 09:21:39 |
18.6 |
2740 |
2740 |
集合竞价 |
| 09:21:48 |
18.6 |
2777 |
2777 |
集合竞价 |
| 09:21:57 |
18.6 |
2821 |
2821 |
集合竞价 |
| 09:22:06 |
18.6 |
2904 |
2904 |
集合竞价 |
| 09:22:15 |
18.6 |
2923 |
2923 |
集合竞价 |
| 09:22:24 |
18.6 |
2983 |
2983 |
集合竞价 |
| 09:22:33 |
18.6 |
3172 |
3172 |
集合竞价 |
| 09:22:42 |
18.61 |
3369 |
3369 |
集合竞价 |
| 09:22:51 |
18.6 |
3612 |
3612 |
集合竞价 |
| 09:23:00 |
18.6 |
3670 |
3670 |
集合竞价 |
| 09:23:09 |
18.6 |
3707 |
3707 |
集合竞价 |
| 09:23:18 |
18.6 |
3784 |
3784 |
集合竞价 |
| 09:23:27 |
18.6 |
3965 |
3965 |
集合竞价 |
| 09:23:36 |
18.6 |
4103 |
4103 |
集合竞价 |
| 09:23:45 |
18.6 |
4341 |
4341 |
集合竞价 |
| 09:23:54 |
18.6 |
4614 |
4614 |
集合竞价 |
| 09:24:03 |
18.59 |
5015 |
5015 |
集合竞价 |
| 09:24:12 |
18.6 |
5729 |
5729 |
集合竞价 |
| 09:24:21 |
18.59 |
5862 |
5862 |
集合竞价 |
| 09:24:30 |
18.59 |
6331 |
6331 |
集合竞价 |
| 09:24:39 |
18.59 |
7005 |
7005 |
集合竞价 |
| 09:24:48 |
18.59 |
7328 |
7328 |
集合竞价 |
| 09:24:57 |
18.59 |
8199 |
8199 |
集合竞价 |
| 09:25:00 |
18.59 |
8310 |
16509 |
买入 |
| 09:30:00 |
18.56 |
3244 |
19753 |
卖出 |
| 09:30:03 |
18.65 |
9829 |
29582 |
买入 |
| 09:30:06 |
18.62 |
3042 |
32624 |
卖出 |
| 09:30:09 |
18.65 |
1263 |
33887 |
买入 |
| 09:30:12 |
18.67 |
2397 |
36284 |
买入 |
| 09:30:15 |
18.7 |
5914 |
42198 |
买入 |
| 09:30:18 |
18.7 |
1267 |
43465 |
买入 |
| 09:30:21 |
18.71 |
970 |
44435 |
买入 |
| 09:30:24 |
18.77 |
3527 |
47962 |
买入 |
| 09:30:27 |
18.77 |
1376 |
49338 |
买入 |
| 09:30:30 |
18.77 |
3402 |
52740 |
卖出 |
| 09:30:33 |
18.76 |
2465 |
55205 |
卖出 |
| 09:30:36 |
18.77 |
2486 |
57691 |
买入 |
| 09:30:39 |
18.75 |
2667 |
60358 |
卖出 |
| 09:30:42 |
18.76 |
1169 |
61527 |
买入 |
| 09:30:45 |
18.75 |
1263 |
62790 |
卖出 |
| 09:30:48 |
18.76 |
855 |
63645 |
买入 |
| 09:30:51 |
18.75 |
811 |
64456 |
卖出 |
| 09:30:54 |
18.74 |
879 |
65335 |
卖出 |
| 09:30:57 |
18.76 |
1456 |
66791 |
买入 |
| 09:31:00 |
18.76 |
3358 |
70149 |
买入 |
| 09:31:03 |
18.76 |
1734 |
71883 |
买入 |
| 09:31:06 |
18.82 |
7175 |
79058 |
买入 |
| 09:31:09 |
18.84 |
2990 |
82048 |
买入 |
| 09:31:12 |
18.85 |
1189 |
83237 |
买入 |
| 09:31:15 |
18.85 |
1002 |
84239 |
买入 |
| 09:31:18 |
18.85 |
1201 |
85440 |
卖出 |
| 09:31:21 |
18.85 |
2549 |
87989 |
卖出 |
| 09:31:24 |
18.86 |
1551 |
89540 |
买入 |
| 09:31:27 |
18.85 |
1218 |
90758 |
卖出 |
| 09:31:30 |
18.87 |
825 |
91583 |
买入 |
| 09:31:33 |
18.85 |
1553 |
93136 |
卖出 |
| 09:31:36 |
18.86 |
1101 |
94237 |
卖出 |
| 09:31:39 |
18.87 |
656 |
94893 |
买入 |
| 09:31:42 |
18.84 |
909 |
95802 |
卖出 |
| 09:31:45 |
18.85 |
2007 |
97809 |
买入 |
| 09:31:48 |
18.85 |
2116 |
99925 |
卖出 |
| 09:31:51 |
18.85 |
552 |
100477 |
买入 |
| 09:31:54 |
18.84 |
592 |
101069 |
卖出 |
| 09:31:57 |
18.84 |
1409 |
102478 |
买入 |
| 09:32:00 |
18.84 |
1511 |
103989 |
卖出 |
| 09:32:03 |
18.87 |
2544 |
106533 |
买入 |
| 09:32:06 |
18.88 |
6683 |
113216 |
买入 |
| 09:32:09 |
18.91 |
2635 |
115851 |
买入 |
| 09:32:12 |
18.94 |
1822 |
117673 |
买入 |
| 09:32:15 |
18.96 |
2781 |
120454 |
买入 |
| 09:32:18 |
18.97 |
1970 |
122424 |
买入 |
| 09:32:21 |
18.97 |
2287 |
124711 |
买入 |
| 09:32:24 |
18.97 |
1954 |
126665 |
买入 |
| 09:32:27 |
18.95 |
973 |
127638 |
卖出 |
| 09:32:30 |
18.96 |
1389 |
129027 |
买入 |
| 09:32:33 |
18.95 |
2027 |
131054 |
卖出 |
| 09:32:36 |
18.96 |
1370 |
132424 |
买入 |
| 09:32:39 |
18.96 |
2970 |
135394 |
买入 |
| 09:32:42 |
18.95 |
810 |
136204 |
买入 |
| 09:32:45 |
18.96 |
728 |
136932 |
买入 |
| 09:32:48 |
18.95 |
1197 |
138129 |
卖出 |
| 09:32:51 |
18.96 |
2440 |
140569 |
买入 |
| 09:32:54 |
18.95 |
1227 |
141796 |
卖出 |
| 09:32:57 |
18.96 |
2447 |
144243 |
买入 |
| 09:33:00 |
18.99 |
6178 |
150421 |
买入 |
| 09:33:03 |
18.98 |
6438 |
156859 |
卖出 |
| 09:33:06 |
19.04 |
8876 |
165735 |
买入 |
| 09:33:09 |
19.03 |
1669 |
167404 |
卖出 |
| 09:33:12 |
19.06 |
1074 |
168478 |
买入 |
| 09:33:15 |
19.05 |
2130 |
170608 |
卖出 |
| 09:33:18 |
19.06 |
948 |
171556 |
买入 |
| 09:33:21 |
19.07 |
2758 |
174314 |
买入 |
| 09:33:24 |
19.07 |
3851 |
178165 |
买入 |
| 09:33:27 |
19.07 |
1105 |
179270 |
卖出 |
| 09:33:30 |
19.07 |
2612 |
181882 |
卖出 |
| 09:33:33 |
19.06 |
2266 |
184148 |
卖出 |
| 09:33:36 |
19.07 |
1465 |
185613 |
买入 |
| 09:33:39 |
19.05 |
4034 |
189647 |
卖出 |
| 09:33:42 |
19.07 |
1212 |
190859 |
买入 |
| 09:33:45 |
19.04 |
768 |
191627 |
卖出 |
| 09:33:48 |
19.03 |
1091 |
192718 |
卖出 |
| 09:33:51 |
19.03 |
470 |
193188 |
卖出 |
| 09:33:54 |
19.03 |
421 |
193609 |
买入 |
| 09:33:57 |
19.03 |
1905 |
195514 |
买入 |
| 09:34:00 |
19.02 |
868 |
196382 |
卖出 |
| 09:34:03 |
19.05 |
3979 |
200361 |
买入 |
| 09:34:06 |
19.09 |
4487 |
204848 |
买入 |
| 09:34:09 |
19.09 |
1968 |
206816 |
买入 |
| 09:34:12 |
19.1 |
1492 |
208308 |
买入 |
| 09:34:15 |
19.08 |
2602 |
210910 |
卖出 |
| 09:34:18 |
19.1 |
442 |
211352 |
买入 |
| 09:34:21 |
19.1 |
1198 |
212550 |
卖出 |
| 09:34:24 |
19.08 |
1176 |
213726 |
卖出 |
| 09:34:27 |
19.09 |
1332 |
215058 |
买入 |
| 09:34:30 |
19.09 |
892 |
215950 |
卖出 |
| 09:34:33 |
19.09 |
683 |
216633 |
卖出 |
| 09:34:36 |
19.09 |
507 |
217140 |
卖出 |
| 09:34:39 |
19.08 |
783 |
217923 |
卖出 |
| 09:34:42 |
19.07 |
934 |
218857 |
卖出 |
| 09:34:45 |
19.08 |
1103 |
219960 |
买入 |
| 09:34:48 |
19.07 |
1400 |
221360 |
卖出 |
| 09:34:51 |
19.08 |
659 |
222019 |
买入 |
| 09:34:54 |
19.07 |
370 |
222389 |
卖出 |
| 09:34:57 |
19.08 |
1431 |
223820 |
买入 |
| 09:35:00 |
19.07 |
871 |
224691 |
卖出 |
| 09:35:03 |
19.07 |
643 |
225334 |
买入 |
| 09:35:06 |
19.08 |
1532 |
226866 |
买入 |
| 09:35:09 |
19.09 |
3379 |
230245 |
买入 |
| 09:35:12 |
19.08 |
3820 |
234065 |
卖出 |
| 09:35:15 |
19.11 |
3889 |
237954 |
买入 |
| 09:35:18 |
19.11 |
3902 |
241856 |
卖出 |
| 09:35:21 |
19.11 |
1864 |
243720 |
卖出 |
| 09:35:24 |
19.13 |
559 |
244279 |
买入 |
| 09:35:27 |
19.12 |
391 |
244670 |
买入 |
| 09:35:30 |
19.12 |
479 |
245149 |
卖出 |
| 09:35:33 |
19.12 |
1511 |
246660 |
卖出 |
| 09:35:36 |
19.12 |
534 |
247194 |
卖出 |
| 09:35:39 |
19.12 |
638 |
247832 |
买入 |
| 09:35:42 |
19.12 |
2016 |
249848 |
买入 |
| 09:35:45 |
19.12 |
481 |
250329 |
卖出 |
| 09:35:48 |
19.13 |
363 |
250692 |
买入 |
| 09:35:51 |
19.14 |
1999 |
252691 |
买入 |
| 09:35:54 |
19.12 |
532 |
253223 |
买入 |
| 09:35:57 |
19.12 |
287 |
253510 |
买入 |
| 09:36:00 |
19.12 |
343 |
253853 |
卖出 |
| 09:36:03 |
19.12 |
395 |
254248 |
卖出 |
| 09:36:06 |
19.12 |
1829 |
256077 |
卖出 |
| 09:36:09 |
19.13 |
897 |
256974 |
买入 |
| 09:36:12 |
19.12 |
821 |
257795 |
卖出 |
| 09:36:15 |
19.13 |
561 |
258356 |
买入 |
| 09:36:18 |
19.13 |
432 |
258788 |
买入 |
| 09:36:21 |
19.13 |
1438 |
260226 |
买入 |
| 09:36:24 |
19.13 |
1419 |
261645 |
买入 |
| 09:36:27 |
19.12 |
484 |
262129 |
卖出 |
| 09:36:30 |
19.14 |
3396 |
265525 |
买入 |
| 09:36:33 |
19.12 |
2666 |
268191 |
卖出 |
| 09:36:36 |
19.13 |
585 |
268776 |
卖出 |
| 09:36:39 |
19.13 |
216 |
268992 |
卖出 |
| 09:36:42 |
19.12 |
1178 |
270170 |
卖出 |
| 09:36:45 |
19.13 |
375 |
270545 |
买入 |
| 09:36:48 |
19.13 |
1385 |
271930 |
卖出 |
| 09:36:51 |
19.13 |
436 |
272366 |
卖出 |
| 09:36:54 |
19.13 |
1393 |
273759 |
买入 |
| 09:36:57 |
19.12 |
708 |
274467 |
卖出 |
| 09:37:00 |
19.11 |
287 |
274754 |
卖出 |
| 09:37:03 |
19.11 |
213 |
274967 |
卖出 |
| 09:37:06 |
19.11 |
1906 |
276873 |
卖出 |
| 09:37:09 |
19.1 |
1153 |
278026 |
卖出 |
| 09:37:12 |
19.09 |
4367 |
282393 |
卖出 |
| 09:37:15 |
19.07 |
5820 |
288213 |
卖出 |
| 09:37:18 |
19.03 |
211 |
288424 |
卖出 |
| 09:37:21 |
19.04 |
593 |
289017 |
买入 |
| 09:37:24 |
19.01 |
446 |
289463 |
卖出 |
| 09:37:27 |
19.01 |
495 |
289958 |
卖出 |
| 09:37:30 |
19.07 |
2308 |
292266 |
买入 |
| 09:37:33 |
19.09 |
1508 |
293774 |
买入 |
| 09:37:36 |
19.07 |
1509 |
295283 |
卖出 |
| 09:37:39 |
19.07 |
267 |
295550 |
卖出 |
| 09:37:42 |
19.08 |
673 |
296223 |
买入 |
| 09:37:45 |
19.07 |
2957 |
299180 |
卖出 |
| 09:37:48 |
19.07 |
502 |
299682 |
卖出 |
| 09:37:51 |
19.07 |
315 |
299997 |
卖出 |
| 09:37:54 |
19.08 |
860 |
300857 |
买入 |
| 09:37:57 |
19.08 |
994 |
301851 |
买入 |
| 09:38:00 |
19.07 |
701 |
302552 |
卖出 |
| 09:38:03 |
19.09 |
4261 |
306813 |
买入 |
| 09:38:06 |
19.09 |
1098 |
307911 |
卖出 |
| 09:38:09 |
19.08 |
824 |
308735 |
卖出 |
| 09:38:12 |
19.09 |
148 |
308883 |
买入 |
| 09:38:15 |
19.09 |
344 |
309227 |
买入 |
| 09:38:18 |
19.09 |
644 |
309871 |
买入 |
| 09:38:21 |
19.09 |
497 |
310368 |
买入 |
| 09:38:24 |
19.09 |
220 |
310588 |
买入 |
| 09:38:27 |
19.08 |
1235 |
311823 |
卖出 |
| 09:38:30 |
19.14 |
9285 |
321108 |
买入 |
| 09:38:33 |
19.16 |
5909 |
327017 |
买入 |
| 09:38:36 |
19.15 |
1161 |
328178 |
卖出 |
| 09:38:39 |
19.16 |
2636 |
330814 |
买入 |
| 09:38:42 |
19.15 |
534 |
331348 |
买入 |
| 09:38:45 |
19.15 |
935 |
332283 |
卖出 |
| 09:38:48 |
19.16 |
474 |
332757 |
买入 |
| 09:38:51 |
19.16 |
540 |
333297 |
卖出 |
| 09:38:54 |
19.16 |
544 |
333841 |
卖出 |
| 09:38:57 |
19.16 |
5242 |
339083 |
卖出 |
| 09:39:00 |
19.17 |
316 |
339399 |
买入 |
| 09:39:03 |
19.16 |
1124 |
340523 |
卖出 |
| 09:39:06 |
19.17 |
1116 |
341639 |
买入 |
| 09:39:09 |
19.18 |
843 |
342482 |
买入 |
| 09:39:12 |
19.17 |
353 |
342835 |
卖出 |
| 09:39:15 |
19.17 |
1525 |
344360 |
买入 |
| 09:39:18 |
19.16 |
122 |
344482 |
卖出 |
| 09:39:21 |
19.19 |
1854 |
346336 |
买入 |
| 09:39:24 |
19.19 |
1164 |
347500 |
买入 |
| 09:39:27 |
19.19 |
414 |
347914 |
买入 |
| 09:39:30 |
19.19 |
4496 |
352410 |
买入 |
| 09:39:33 |
19.2 |
3015 |
355425 |
买入 |
| 09:39:36 |
19.2 |
6040 |
361465 |
买入 |
| 09:39:39 |
19.2 |
2453 |
363918 |
卖出 |
| 09:39:42 |
19.21 |
308 |
364226 |
买入 |
| 09:39:45 |
19.21 |
1544 |
365770 |
卖出 |
| 09:39:48 |
19.22 |
1822 |
367592 |
买入 |
| 09:39:51 |
19.23 |
711 |
368303 |
买入 |
| 09:39:54 |
19.22 |
1138 |
369441 |
卖出 |
| 09:39:57 |
19.22 |
607 |
370048 |
买入 |
| 09:40:00 |
19.22 |
1736 |
371784 |
卖出 |
| 09:40:03 |
19.23 |
1250 |
373034 |
买入 |
| 09:40:06 |
19.22 |
830 |
373864 |
卖出 |
| 09:40:09 |
19.22 |
1191 |
375055 |
卖出 |
| 09:40:12 |
19.22 |
976 |
376031 |
买入 |
| 09:40:15 |
19.22 |
1120 |
377151 |
买入 |
| 09:40:18 |
19.21 |
406 |
377557 |
买入 |
| 09:40:21 |
19.2 |
1047 |
378604 |
卖出 |
| 09:40:24 |
19.2 |
695 |
379299 |
买入 |
| 09:40:27 |
19.23 |
4188 |
383487 |
买入 |
| 09:40:30 |
19.2 |
1181 |
384668 |
买入 |
| 09:40:33 |
19.18 |
453 |
385121 |
买入 |
| 09:40:36 |
19.17 |
197 |
385318 |
卖出 |
| 09:40:39 |
19.17 |
405 |
385723 |
买入 |
| 09:40:42 |
19.16 |
354 |
386077 |
卖出 |
| 09:40:45 |
19.16 |
471 |
386548 |
卖出 |
| 09:40:48 |
19.16 |
384 |
386932 |
卖出 |
| 09:40:51 |
19.15 |
1475 |
388407 |
卖出 |
| 09:40:54 |
19.18 |
2851 |
391258 |
买入 |
| 09:40:57 |
19.15 |
1168 |
392426 |
卖出 |
| 09:41:00 |
19.18 |
279 |
392705 |
买入 |
| 09:41:03 |
19.15 |
205 |
392910 |
卖出 |
| 09:41:06 |
19.15 |
448 |
393358 |
卖出 |
| 09:41:09 |
19.16 |
389 |
393747 |
买入 |
| 09:41:12 |
19.18 |
1944 |
395691 |
买入 |
| 09:41:15 |
19.17 |
709 |
396400 |
卖出 |
| 09:41:18 |
19.17 |
704 |
397104 |
买入 |
| 09:41:21 |
19.16 |
258 |
397362 |
卖出 |
| 09:41:24 |
19.16 |
2155 |
399517 |
买入 |
| 09:41:27 |
19.16 |
1645 |
401162 |
卖出 |
| 09:41:30 |
19.16 |
752 |
401914 |
卖出 |
| 09:41:33 |
19.16 |
336 |
402250 |
买入 |
| 09:41:36 |
19.15 |
209 |
402459 |
卖出 |
| 09:41:39 |
19.15 |
437 |
402896 |
买入 |