万泽股份[000534]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:15 |
13.35 |
9 |
9 |
集合竞价 |
| 09:17:24 |
13.35 |
0 |
0 |
集合竞价 |
| 09:18:00 |
13.35 |
9 |
9 |
集合竞价 |
| 09:18:09 |
13.35 |
9 |
9 |
集合竞价 |
| 09:18:45 |
13.35 |
9 |
9 |
集合竞价 |
| 09:19:48 |
13.35 |
9 |
9 |
集合竞价 |
| 09:19:57 |
13.26 |
13 |
13 |
集合竞价 |
| 09:20:09 |
13.26 |
19 |
19 |
集合竞价 |
| 09:20:36 |
13.26 |
20 |
20 |
集合竞价 |
| 09:20:45 |
13.26 |
20 |
20 |
集合竞价 |
| 09:21:48 |
13.16 |
105 |
105 |
集合竞价 |
| 09:22:15 |
13.16 |
110 |
110 |
集合竞价 |
| 09:22:33 |
13.16 |
110 |
110 |
集合竞价 |
| 09:23:00 |
13.16 |
110 |
110 |
集合竞价 |
| 09:23:27 |
13.16 |
125 |
125 |
集合竞价 |
| 09:23:45 |
13.16 |
137 |
137 |
集合竞价 |
| 09:23:54 |
13.16 |
145 |
145 |
集合竞价 |
| 09:24:03 |
13.16 |
156 |
156 |
集合竞价 |
| 09:24:21 |
13.16 |
167 |
167 |
集合竞价 |
| 09:24:30 |
13.16 |
168 |
168 |
集合竞价 |
| 09:24:48 |
13.16 |
168 |
168 |
集合竞价 |
| 09:24:57 |
13.23 |
487 |
487 |
集合竞价 |
| 09:25:00 |
13.35 |
636 |
1123 |
买入 |
| 09:30:00 |
13.45 |
108 |
1231 |
买入 |
| 09:30:03 |
13.35 |
33 |
1264 |
卖出 |
| 09:30:06 |
13.35 |
61 |
1325 |
卖出 |
| 09:30:09 |
13.38 |
9 |
1334 |
买入 |
| 09:30:12 |
13.38 |
13 |
1347 |
买入 |
| 09:30:15 |
13.38 |
118 |
1465 |
买入 |
| 09:30:18 |
13.42 |
13 |
1478 |
买入 |
| 09:30:21 |
13.42 |
29 |
1507 |
买入 |
| 09:30:24 |
13.44 |
35 |
1542 |
买入 |
| 09:30:27 |
13.43 |
2 |
1544 |
卖出 |
| 09:30:30 |
13.44 |
26 |
1570 |
卖出 |
| 09:30:33 |
13.46 |
28 |
1598 |
买入 |
| 09:30:36 |
13.47 |
14 |
1612 |
买入 |
| 09:30:39 |
13.47 |
12 |
1624 |
买入 |
| 09:30:42 |
13.46 |
29 |
1653 |
卖出 |
| 09:30:45 |
13.46 |
22 |
1675 |
买入 |
| 09:30:48 |
13.45 |
17 |
1692 |
卖出 |
| 09:30:51 |
13.44 |
41 |
1733 |
卖出 |
| 09:30:54 |
13.44 |
26 |
1759 |
卖出 |
| 09:30:57 |
13.45 |
18 |
1777 |
买入 |
| 09:31:00 |
13.45 |
12 |
1789 |
卖出 |
| 09:31:03 |
13.43 |
73 |
1862 |
卖出 |
| 09:31:06 |
13.44 |
5 |
1867 |
买入 |
| 09:31:09 |
13.43 |
16 |
1883 |
卖出 |
| 09:31:12 |
13.43 |
33 |
1916 |
卖出 |
| 09:31:15 |
13.43 |
49 |
1965 |
卖出 |
| 09:31:18 |
13.43 |
21 |
1986 |
买入 |
| 09:31:21 |
13.43 |
5 |
1991 |
买入 |
| 09:31:24 |
13.43 |
1 |
1992 |
买入 |
| 09:31:27 |
13.43 |
7 |
1999 |
买入 |
| 09:31:30 |
13.42 |
10 |
2009 |
卖出 |
| 09:31:33 |
13.42 |
27 |
2036 |
卖出 |
| 09:31:36 |
13.42 |
2 |
2038 |
买入 |
| 09:31:39 |
13.41 |
23 |
2061 |
卖出 |
| 09:31:45 |
13.41 |
28 |
2089 |
卖出 |
| 09:31:51 |
13.41 |
61 |
2150 |
卖出 |
| 09:31:57 |
13.4 |
1 |
2151 |
卖出 |
| 09:32:03 |
13.4 |
7 |
2158 |
卖出 |
| 09:32:06 |
13.4 |
40 |
2198 |
卖出 |
| 09:32:09 |
13.4 |
12 |
2210 |
卖出 |
| 09:32:12 |
13.4 |
1 |
2211 |
买入 |
| 09:32:21 |
13.39 |
20 |
2231 |
卖出 |
| 09:32:24 |
13.39 |
6 |
2237 |
买入 |
| 09:32:27 |
13.39 |
8 |
2245 |
买入 |
| 09:32:33 |
13.39 |
12 |
2257 |
卖出 |
| 09:32:36 |
13.39 |
6 |
2263 |
卖出 |
| 09:32:39 |
13.39 |
1 |
2264 |
买入 |
| 09:32:42 |
13.39 |
1 |
2265 |
买入 |
| 09:32:48 |
13.39 |
2 |
2267 |
买入 |
| 09:32:51 |
13.39 |
34 |
2301 |
买入 |
| 09:32:54 |
13.37 |
20 |
2321 |
卖出 |
| 09:33:03 |
13.39 |
12 |
2333 |
买入 |
| 09:33:06 |
13.37 |
16 |
2349 |
卖出 |
| 09:33:09 |
13.35 |
100 |
2449 |
卖出 |
| 09:33:12 |
13.35 |
113 |
2562 |
买入 |
| 09:33:15 |
13.34 |
52 |
2614 |
卖出 |
| 09:33:18 |
13.35 |
31 |
2645 |
买入 |
| 09:33:21 |
13.35 |
3 |
2648 |
买入 |
| 09:33:24 |
13.35 |
1 |
2649 |
买入 |
| 09:33:27 |
13.38 |
1 |
2650 |
买入 |
| 09:33:30 |
13.34 |
46 |
2696 |
卖出 |
| 09:33:33 |
13.34 |
13 |
2709 |
买入 |
| 09:33:36 |
13.37 |
1 |
2710 |
买入 |
| 09:33:45 |
13.37 |
2 |
2712 |
买入 |
| 09:33:51 |
13.37 |
3 |
2715 |
卖出 |
| 09:33:54 |
13.38 |
1 |
2716 |
买入 |
| 09:33:57 |
13.37 |
11 |
2727 |
卖出 |
| 09:34:03 |
13.37 |
1 |
2728 |
卖出 |
| 09:34:06 |
13.37 |
15 |
2743 |
卖出 |
| 09:34:09 |
13.37 |
56 |
2799 |
卖出 |
| 09:34:12 |
13.36 |
4 |
2803 |
买入 |
| 09:34:15 |
13.36 |
10 |
2813 |
买入 |
| 09:34:18 |
13.34 |
27 |
2840 |
卖出 |
| 09:34:21 |
13.35 |
1 |
2841 |
买入 |
| 09:34:30 |
13.35 |
4 |
2845 |
卖出 |
| 09:34:36 |
13.34 |
24 |
2869 |
卖出 |
| 09:34:39 |
13.34 |
10 |
2879 |
卖出 |
| 09:34:42 |
13.34 |
1 |
2880 |
卖出 |
| 09:34:48 |
13.34 |
2 |
2882 |
卖出 |
| 09:34:54 |
13.34 |
13 |
2895 |
卖出 |
| 09:34:57 |
13.34 |
27 |
2922 |
卖出 |
| 09:35:00 |
13.34 |
13 |
2935 |
买入 |
| 09:35:03 |
13.34 |
10 |
2945 |
买入 |
| 09:35:06 |
13.33 |
2 |
2947 |
卖出 |
| 09:35:15 |
13.33 |
1 |
2948 |
买入 |
| 09:35:18 |
13.32 |
1 |
2949 |
卖出 |
| 09:35:21 |
13.32 |
1 |
2950 |
买入 |
| 09:35:24 |
13.32 |
23 |
2973 |
买入 |
| 09:35:27 |
13.32 |
30 |
3003 |
买入 |
| 09:35:30 |
13.31 |
20 |
3023 |
卖出 |
| 09:35:33 |
13.31 |
6 |
3029 |
买入 |
| 09:35:39 |
13.31 |
23 |
3052 |
买入 |
| 09:35:42 |
13.31 |
28 |
3080 |
买入 |
| 09:35:45 |
13.3 |
22 |
3102 |
卖出 |
| 09:35:48 |
13.3 |
8 |
3110 |
买入 |
| 09:35:51 |
13.3 |
17 |
3127 |
卖出 |
| 09:35:54 |
13.3 |
16 |
3143 |
买入 |
| 09:35:57 |
13.3 |
10 |
3153 |
卖出 |
| 09:36:00 |
13.3 |
9 |
3162 |
买入 |
| 09:36:03 |
13.3 |
1 |
3163 |
买入 |
| 09:36:06 |
13.3 |
51 |
3214 |
买入 |
| 09:36:09 |
13.29 |
62 |
3276 |
卖出 |
| 09:36:12 |
13.3 |
2 |
3278 |
卖出 |
| 09:36:15 |
13.29 |
43 |
3321 |
卖出 |
| 09:36:18 |
13.29 |
2 |
3323 |
卖出 |
| 09:36:21 |
13.3 |
1 |
3324 |
买入 |
| 09:36:24 |
13.31 |
1 |
3325 |
买入 |
| 09:36:27 |
13.3 |
9 |
3334 |
卖出 |
| 09:36:30 |
13.29 |
1 |
3335 |
卖出 |
| 09:36:39 |
13.29 |
25 |
3360 |
卖出 |
| 09:36:42 |
13.29 |
1 |
3361 |
卖出 |
| 09:36:45 |
13.29 |
11 |
3372 |
卖出 |
| 09:36:48 |
13.29 |
2 |
3374 |
卖出 |
| 09:36:51 |
13.29 |
33 |
3407 |
卖出 |
| 09:36:54 |
13.28 |
37 |
3444 |
卖出 |
| 09:36:57 |
13.27 |
17 |
3461 |
卖出 |
| 09:37:00 |
13.28 |
51 |
3512 |
买入 |
| 09:37:03 |
13.27 |
1 |
3513 |
卖出 |
| 09:37:09 |
13.27 |
1 |
3514 |
买入 |
| 09:37:15 |
13.26 |
3 |
3517 |
卖出 |
| 09:37:18 |
13.27 |
5 |
3522 |
买入 |
| 09:37:21 |
13.26 |
1 |
3523 |
卖出 |
| 09:37:24 |
13.26 |
60 |
3583 |
卖出 |
| 09:37:27 |
13.26 |
3 |
3586 |
卖出 |
| 09:37:30 |
13.27 |
1 |
3587 |
买入 |
| 09:37:33 |
13.26 |
30 |
3617 |
卖出 |
| 09:37:36 |
13.27 |
11 |
3628 |
买入 |
| 09:37:39 |
13.27 |
1 |
3629 |
卖出 |
| 09:37:42 |
13.27 |
12 |
3641 |
卖出 |
| 09:37:45 |
13.27 |
37 |
3678 |
卖出 |
| 09:37:48 |
13.25 |
72 |
3750 |
卖出 |
| 09:38:03 |
13.27 |
22 |
3772 |
买入 |
| 09:38:21 |
13.26 |
10 |
3782 |
卖出 |
| 09:38:24 |
13.27 |
7 |
3789 |
买入 |
| 09:38:27 |
13.27 |
8 |
3797 |
买入 |
| 09:38:30 |
13.26 |
12 |
3809 |
卖出 |
| 09:38:33 |
13.26 |
11 |
3820 |
卖出 |
| 09:38:36 |
13.26 |
5 |
3825 |
卖出 |
| 09:38:54 |
13.28 |
10 |
3835 |
买入 |
| 09:39:03 |
13.28 |
11 |
3846 |
卖出 |
| 09:39:06 |
13.28 |
84 |
3930 |
卖出 |
| 09:39:09 |
13.27 |
42 |
3972 |
卖出 |
| 09:39:12 |
13.26 |
18 |
3990 |
卖出 |
| 09:39:15 |
13.26 |
11 |
4001 |
卖出 |
| 09:39:18 |
13.26 |
2 |
4003 |
卖出 |
| 09:39:21 |
13.26 |
13 |
4016 |
卖出 |
| 09:39:27 |
13.26 |
2 |
4018 |
卖出 |
| 09:39:30 |
13.25 |
194 |
4212 |
卖出 |
| 09:39:33 |
13.24 |
33 |
4245 |
卖出 |
| 09:39:36 |
13.25 |
15 |
4260 |
买入 |
| 09:39:42 |
13.24 |
212 |
4472 |
卖出 |
| 09:39:45 |
13.25 |
70 |
4542 |
买入 |
| 09:39:48 |
13.25 |
1 |
4543 |
买入 |
| 09:39:51 |
13.24 |
2 |
4545 |
卖出 |
| 09:39:54 |
13.25 |
1 |
4546 |
买入 |
| 09:39:57 |
13.25 |
37 |
4583 |
买入 |
| 09:40:00 |
13.22 |
12 |
4595 |
卖出 |
| 09:40:03 |
13.25 |
1 |
4596 |
买入 |
| 09:40:06 |
13.22 |
5 |
4601 |
卖出 |
| 09:40:09 |
13.23 |
5 |
4606 |
买入 |
| 09:40:12 |
13.21 |
210 |
4816 |
卖出 |
| 09:40:15 |
13.22 |
10 |
4826 |
买入 |
| 09:40:21 |
13.22 |
1 |
4827 |
卖出 |
| 09:40:24 |
13.22 |
4 |
4831 |
卖出 |
| 09:40:27 |
13.22 |
8 |
4839 |
卖出 |
| 09:40:30 |
13.22 |
54 |
4893 |
卖出 |
| 09:40:33 |
13.22 |
14 |
4907 |
卖出 |
| 09:40:36 |
13.22 |
91 |
4998 |
卖出 |
| 09:40:39 |
13.2 |
3 |
5001 |
卖出 |
| 09:40:42 |
13.2 |
1 |
5002 |
卖出 |
| 09:40:45 |
13.2 |
65 |
5067 |
卖出 |
| 09:40:48 |
13.2 |
1 |
5068 |
卖出 |
| 09:40:51 |
13.2 |
20 |
5088 |
卖出 |
| 09:40:54 |
13.2 |
3 |
5091 |
卖出 |
| 09:41:03 |
13.21 |
6 |
5097 |
卖出 |
| 09:41:06 |
13.21 |
11 |
5108 |
卖出 |
| 09:41:12 |
13.21 |
22 |
5130 |
买入 |
| 09:41:15 |
13.22 |
68 |
5198 |
买入 |
| 09:41:21 |
13.22 |
5 |
5203 |
买入 |
| 09:41:24 |
13.21 |
31 |
5234 |
卖出 |
| 09:41:27 |
13.23 |
18 |
5252 |
买入 |
| 09:41:36 |
13.23 |
1 |
5253 |
买入 |
| 09:41:39 |
13.22 |
4 |
5257 |
卖出 |
| 09:41:48 |
13.23 |
1 |
5258 |
卖出 |
| 09:41:51 |
13.23 |
1 |
5259 |
买入 |
| 09:42:00 |
13.22 |
42 |
5301 |
卖出 |
| 09:42:03 |
13.23 |
20 |
5321 |
买入 |
| 09:42:06 |
13.22 |
3 |
5324 |
卖出 |
| 09:42:09 |
13.23 |
12 |
5336 |
卖出 |
| 09:42:15 |
13.23 |
6 |
5342 |
卖出 |
| 09:42:18 |
13.23 |
3 |
5345 |
买入 |
| 09:42:21 |
13.23 |
2 |
5347 |
卖出 |
| 09:42:27 |
13.23 |
23 |
5370 |
卖出 |
| 09:42:30 |
13.23 |
9 |
5379 |
卖出 |
| 09:42:33 |
13.23 |
6 |
5385 |
卖出 |
| 09:42:36 |
13.23 |
14 |
5399 |
卖出 |
| 09:42:39 |
13.22 |
5 |
5404 |
卖出 |
| 09:42:42 |
13.22 |
5 |
5409 |
卖出 |
| 09:42:48 |
13.22 |
6 |
5415 |
卖出 |
| 09:42:51 |
13.22 |
6 |
5421 |
卖出 |
| 09:42:54 |
13.22 |
3 |
5424 |
卖出 |
| 09:43:00 |
13.21 |
187 |
5611 |
卖出 |
| 09:43:03 |
13.2 |
2 |
5613 |
卖出 |
| 09:43:06 |
13.22 |
67 |
5680 |
买入 |
| 09:43:12 |
13.2 |
1 |
5681 |
卖出 |
| 09:43:15 |
13.2 |
5 |
5686 |
卖出 |
| 09:43:18 |
13.2 |
57 |
5743 |
卖出 |
| 09:43:21 |
13.2 |
1 |
5744 |
卖出 |
| 09:43:24 |
13.2 |
5 |
5749 |
卖出 |
| 09:43:27 |
13.2 |
1 |
5750 |
卖出 |
| 09:43:30 |
13.18 |
88 |
5838 |
卖出 |
| 09:43:33 |
13.18 |
13 |
5851 |
卖出 |
| 09:43:39 |
13.18 |
6 |
5857 |
卖出 |
| 09:43:42 |
13.18 |
4 |
5861 |
卖出 |
| 09:43:45 |
13.18 |
8 |
5869 |
卖出 |
| 09:43:48 |
13.17 |
11 |
5880 |
卖出 |
| 09:43:51 |
13.18 |
2 |
5882 |
买入 |
| 09:43:54 |
13.2 |
154 |
6036 |
买入 |
| 09:43:57 |
13.2 |
36 |
6072 |
卖出 |
| 09:44:00 |
13.2 |
6 |
6078 |
卖出 |
| 09:44:03 |
13.2 |
1 |
6079 |
卖出 |
| 09:44:15 |
13.22 |
2 |
6081 |
买入 |
| 09:44:18 |
13.2 |
20 |
6101 |
卖出 |
| 09:44:33 |
13.2 |
2 |
6103 |
卖出 |
| 09:44:39 |
13.2 |
3 |
6106 |
卖出 |
| 09:44:42 |
13.2 |
8 |
6114 |
卖出 |
| 09:44:48 |
13.19 |
136 |
6250 |
卖出 |
| 09:44:51 |
13.19 |
11 |
6261 |
卖出 |
| 09:44:54 |
13.2 |
4 |
6265 |
买入 |
| 09:44:57 |
13.19 |
8 |
6273 |
卖出 |
| 09:45:03 |
13.2 |
4 |
6277 |
买入 |
| 09:45:09 |
13.19 |
13 |
6290 |
卖出 |
| 09:45:12 |
13.2 |
3 |
6293 |
买入 |
| 09:45:15 |
13.2 |
24 |
6317 |
买入 |
| 09:45:18 |
13.22 |
353 |
6670 |
买入 |
| 09:45:21 |
13.21 |
12 |
6682 |
卖出 |
| 09:45:24 |
13.19 |
100 |
6782 |
卖出 |
| 09:45:27 |
13.22 |
2 |
6784 |
买入 |
| 09:45:33 |
13.2 |
53 |
6837 |
卖出 |
| 09:45:39 |
13.21 |
1 |
6838 |
卖出 |
| 09:45:45 |
13.22 |
44 |
6882 |
买入 |
| 09:45:48 |
13.23 |
2 |
6884 |
买入 |
| 09:45:51 |
13.23 |
1 |
6885 |
买入 |
| 09:45:54 |
13.24 |
3 |
6888 |
卖出 |
| 09:45:57 |
13.22 |
62 |
6950 |
卖出 |
| 09:46:03 |
13.22 |
2 |
6952 |
卖出 |
| 09:46:12 |
13.22 |
33 |
6985 |
卖出 |
| 09:46:15 |
13.22 |
16 |
7001 |
卖出 |
| 09:46:33 |
13.22 |
1 |
7002 |
卖出 |
| 09:46:36 |
13.22 |
5 |
7007 |
卖出 |
| 09:46:42 |
13.25 |
7 |
7014 |
买入 |
| 09:46:45 |
13.25 |
4 |
7018 |
卖出 |
| 09:46:51 |
13.25 |
7 |
7025 |
卖出 |
| 09:46:54 |
13.28 |
5 |
7030 |
买入 |
| 09:46:57 |
13.28 |
6 |
7036 |
买入 |
| 09:47:00 |
13.28 |
17 |
7053 |
买入 |
| 09:47:03 |
13.28 |
1 |
7054 |
买入 |
| 09:47:06 |
13.27 |
1 |
7055 |
卖出 |
| 09:47:09 |
13.28 |
1 |
7056 |
买入 |
| 09:47:12 |
13.31 |
4 |
7060 |
买入 |
| 09:47:15 |
13.31 |
12 |
7072 |
买入 |
| 09:47:18 |
13.31 |
2 |
7074 |
买入 |
| 09:47:24 |
13.31 |
1 |
7075 |
买入 |
| 09:47:27 |
13.31 |
1 |
7076 |
买入 |
| 09:47:30 |
13.31 |
9 |
7085 |
买入 |
| 09:47:33 |
13.27 |
127 |
7212 |
卖出 |
| 09:47:36 |
13.31 |
92 |
7304 |
买入 |
| 09:47:45 |
13.3 |
5 |
7309 |
卖出 |
| 09:47:48 |
13.3 |
3 |
7312 |
卖出 |
| 09:47:51 |
13.29 |
8 |
7320 |
卖出 |
| 09:47:54 |
13.29 |
13 |
7333 |
卖出 |
| 09:48:00 |
13.28 |
1 |
7334 |
买入 |
| 09:48:06 |
13.28 |
1 |
7335 |
卖出 |
| 09:48:12 |
13.27 |
54 |
7389 |
卖出 |
| 09:48:15 |
13.27 |
5 |
7394 |
卖出 |
| 09:48:18 |
13.26 |
12 |
7406 |
卖出 |
| 09:48:21 |
13.25 |
1 |
7407 |
卖出 |