万润股份[002643]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.74 |
50 |
50 |
集合竞价 |
| 09:15:36 |
20.74 |
57 |
57 |
集合竞价 |
| 09:16:03 |
20.74 |
58 |
58 |
集合竞价 |
| 09:16:21 |
20.74 |
58 |
58 |
集合竞价 |
| 09:16:48 |
20.74 |
58 |
58 |
集合竞价 |
| 09:16:57 |
20.74 |
58 |
58 |
集合竞价 |
| 09:17:24 |
20.74 |
58 |
58 |
集合竞价 |
| 09:18:27 |
20.64 |
74 |
74 |
集合竞价 |
| 09:18:36 |
20.64 |
76 |
76 |
集合竞价 |
| 09:18:54 |
20.64 |
76 |
76 |
集合竞价 |
| 09:19:48 |
20.64 |
74 |
74 |
集合竞价 |
| 09:20:09 |
20.64 |
76 |
76 |
集合竞价 |
| 09:20:18 |
20.64 |
76 |
76 |
集合竞价 |
| 09:21:48 |
20.64 |
81 |
81 |
集合竞价 |
| 09:21:57 |
20.64 |
91 |
91 |
集合竞价 |
| 09:22:24 |
20.64 |
91 |
91 |
集合竞价 |
| 09:22:33 |
20.64 |
93 |
93 |
集合竞价 |
| 09:22:42 |
20.64 |
132 |
132 |
集合竞价 |
| 09:22:51 |
20.64 |
181 |
181 |
集合竞价 |
| 09:23:18 |
20.64 |
228 |
228 |
集合竞价 |
| 09:23:27 |
20.64 |
228 |
228 |
集合竞价 |
| 09:23:36 |
20.64 |
231 |
231 |
集合竞价 |
| 09:23:45 |
20.64 |
251 |
251 |
集合竞价 |
| 09:23:54 |
20.64 |
251 |
251 |
集合竞价 |
| 09:24:12 |
20.64 |
251 |
251 |
集合竞价 |
| 09:24:30 |
20.64 |
271 |
271 |
集合竞价 |
| 09:24:39 |
20.64 |
271 |
271 |
集合竞价 |
| 09:24:48 |
20.64 |
291 |
291 |
集合竞价 |
| 09:24:57 |
20.64 |
314 |
314 |
集合竞价 |
| 09:25:00 |
20.64 |
324 |
638 |
买入 |
| 09:30:00 |
20.6 |
225 |
863 |
卖出 |
| 09:30:03 |
20.59 |
131 |
994 |
卖出 |
| 09:30:06 |
20.39 |
45 |
1039 |
卖出 |
| 09:30:09 |
20.48 |
31 |
1070 |
买入 |
| 09:30:12 |
20.48 |
16 |
1086 |
卖出 |
| 09:30:15 |
20.43 |
3 |
1089 |
卖出 |
| 09:30:18 |
20.54 |
70 |
1159 |
买入 |
| 09:30:21 |
20.53 |
4 |
1163 |
卖出 |
| 09:30:24 |
20.57 |
13 |
1176 |
买入 |
| 09:30:27 |
20.47 |
72 |
1248 |
卖出 |
| 09:30:30 |
20.56 |
8 |
1256 |
买入 |
| 09:30:33 |
20.49 |
53 |
1309 |
卖出 |
| 09:30:36 |
20.55 |
8 |
1317 |
买入 |
| 09:30:39 |
20.56 |
7 |
1324 |
买入 |
| 09:30:42 |
20.55 |
4 |
1328 |
卖出 |
| 09:30:45 |
20.5 |
30 |
1358 |
卖出 |
| 09:30:48 |
20.57 |
46 |
1404 |
买入 |
| 09:30:51 |
20.58 |
8 |
1412 |
买入 |
| 09:30:54 |
20.58 |
18 |
1430 |
买入 |
| 09:30:57 |
20.6 |
5 |
1435 |
买入 |
| 09:31:00 |
20.64 |
218 |
1653 |
买入 |
| 09:31:03 |
20.66 |
92 |
1745 |
买入 |
| 09:31:06 |
20.69 |
8 |
1753 |
卖出 |
| 09:31:09 |
20.68 |
57 |
1810 |
卖出 |
| 09:31:12 |
20.69 |
10 |
1820 |
买入 |
| 09:31:15 |
20.66 |
12 |
1832 |
卖出 |
| 09:31:18 |
20.66 |
9 |
1841 |
卖出 |
| 09:31:21 |
20.67 |
21 |
1862 |
买入 |
| 09:31:24 |
20.66 |
8 |
1870 |
买入 |
| 09:31:27 |
20.68 |
4 |
1874 |
买入 |
| 09:31:30 |
20.67 |
10 |
1884 |
卖出 |
| 09:31:33 |
20.67 |
47 |
1931 |
卖出 |
| 09:31:36 |
20.67 |
8 |
1939 |
卖出 |
| 09:31:39 |
20.68 |
20 |
1959 |
买入 |
| 09:31:42 |
20.67 |
8 |
1967 |
卖出 |
| 09:31:45 |
20.68 |
6 |
1973 |
买入 |
| 09:31:48 |
20.68 |
14 |
1987 |
买入 |
| 09:31:51 |
20.66 |
9 |
1996 |
卖出 |
| 09:31:54 |
20.66 |
42 |
2038 |
买入 |
| 09:31:57 |
20.66 |
41 |
2079 |
买入 |
| 09:32:00 |
20.6 |
9 |
2088 |
卖出 |
| 09:32:06 |
20.64 |
5 |
2093 |
买入 |
| 09:32:09 |
20.64 |
8 |
2101 |
买入 |
| 09:32:15 |
20.62 |
6 |
2107 |
卖出 |
| 09:32:18 |
20.62 |
5 |
2112 |
卖出 |
| 09:32:21 |
20.63 |
14 |
2126 |
卖出 |
| 09:32:24 |
20.63 |
16 |
2142 |
卖出 |
| 09:32:27 |
20.63 |
77 |
2219 |
买入 |
| 09:32:30 |
20.67 |
118 |
2337 |
买入 |
| 09:32:33 |
20.66 |
29 |
2366 |
卖出 |
| 09:32:36 |
20.65 |
20 |
2386 |
卖出 |
| 09:32:39 |
20.68 |
14 |
2400 |
买入 |
| 09:32:42 |
20.67 |
6 |
2406 |
卖出 |
| 09:32:45 |
20.68 |
3 |
2409 |
买入 |
| 09:32:48 |
20.68 |
7 |
2416 |
买入 |
| 09:32:51 |
20.68 |
75 |
2491 |
买入 |
| 09:32:54 |
20.67 |
41 |
2532 |
卖出 |
| 09:32:57 |
20.68 |
18 |
2550 |
买入 |
| 09:33:00 |
20.68 |
1 |
2551 |
买入 |
| 09:33:03 |
20.68 |
25 |
2576 |
买入 |
| 09:33:06 |
20.68 |
7 |
2583 |
买入 |
| 09:33:09 |
20.65 |
3 |
2586 |
卖出 |
| 09:33:12 |
20.62 |
140 |
2726 |
卖出 |
| 09:33:15 |
20.63 |
10 |
2736 |
买入 |
| 09:33:18 |
20.62 |
2 |
2738 |
卖出 |
| 09:33:21 |
20.62 |
3 |
2741 |
卖出 |
| 09:33:27 |
20.62 |
26 |
2767 |
卖出 |
| 09:33:30 |
20.68 |
41 |
2808 |
买入 |
| 09:33:33 |
20.68 |
46 |
2854 |
卖出 |
| 09:33:36 |
20.68 |
41 |
2895 |
买入 |
| 09:33:39 |
20.68 |
6 |
2901 |
卖出 |
| 09:33:42 |
20.7 |
7 |
2908 |
买入 |
| 09:33:45 |
20.7 |
19 |
2927 |
买入 |
| 09:33:48 |
20.68 |
10 |
2937 |
卖出 |
| 09:33:54 |
20.67 |
4 |
2941 |
卖出 |
| 09:33:57 |
20.69 |
3 |
2944 |
买入 |
| 09:34:03 |
20.69 |
6 |
2950 |
买入 |
| 09:34:06 |
20.68 |
6 |
2956 |
卖出 |
| 09:34:09 |
20.68 |
7 |
2963 |
卖出 |
| 09:34:12 |
20.7 |
154 |
3117 |
买入 |
| 09:34:15 |
20.68 |
44 |
3161 |
卖出 |
| 09:34:18 |
20.7 |
3 |
3164 |
买入 |
| 09:34:21 |
20.7 |
24 |
3188 |
买入 |
| 09:34:24 |
20.7 |
9 |
3197 |
买入 |
| 09:34:27 |
20.67 |
23 |
3220 |
卖出 |
| 09:34:30 |
20.7 |
1 |
3221 |
买入 |
| 09:34:39 |
20.7 |
3 |
3224 |
买入 |
| 09:34:42 |
20.7 |
37 |
3261 |
买入 |
| 09:34:45 |
20.7 |
17 |
3278 |
买入 |
| 09:34:48 |
20.71 |
47 |
3325 |
买入 |
| 09:34:51 |
20.71 |
72 |
3397 |
买入 |
| 09:34:54 |
20.71 |
59 |
3456 |
买入 |
| 09:34:57 |
20.71 |
9 |
3465 |
买入 |
| 09:35:00 |
20.68 |
83 |
3548 |
卖出 |
| 09:35:03 |
20.72 |
31 |
3579 |
买入 |
| 09:35:09 |
20.68 |
51 |
3630 |
卖出 |
| 09:35:12 |
20.67 |
10 |
3640 |
卖出 |
| 09:35:15 |
20.71 |
49 |
3689 |
买入 |
| 09:35:18 |
20.68 |
1 |
3690 |
卖出 |
| 09:35:21 |
20.68 |
29 |
3719 |
卖出 |
| 09:35:24 |
20.68 |
3 |
3722 |
买入 |
| 09:35:27 |
20.69 |
6 |
3728 |
买入 |
| 09:35:30 |
20.68 |
9 |
3737 |
卖出 |
| 09:35:33 |
20.68 |
6 |
3743 |
买入 |
| 09:35:36 |
20.68 |
23 |
3766 |
卖出 |
| 09:35:39 |
20.7 |
7 |
3773 |
买入 |
| 09:35:42 |
20.7 |
6 |
3779 |
买入 |
| 09:35:48 |
20.68 |
6 |
3785 |
买入 |
| 09:35:51 |
20.68 |
1 |
3786 |
买入 |
| 09:35:57 |
20.67 |
4 |
3790 |
卖出 |
| 09:36:00 |
20.68 |
31 |
3821 |
买入 |
| 09:36:03 |
20.69 |
19 |
3840 |
买入 |
| 09:36:06 |
20.69 |
9 |
3849 |
买入 |
| 09:36:15 |
20.69 |
4 |
3853 |
买入 |
| 09:36:18 |
20.68 |
1 |
3854 |
卖出 |
| 09:36:21 |
20.69 |
12 |
3866 |
买入 |
| 09:36:24 |
20.69 |
13 |
3879 |
买入 |
| 09:36:27 |
20.68 |
1 |
3880 |
卖出 |
| 09:36:33 |
20.68 |
47 |
3927 |
卖出 |
| 09:36:36 |
20.67 |
11 |
3938 |
卖出 |
| 09:36:42 |
20.67 |
103 |
4041 |
卖出 |
| 09:36:45 |
20.67 |
2 |
4043 |
卖出 |
| 09:36:48 |
20.67 |
20 |
4063 |
卖出 |
| 09:36:51 |
20.72 |
162 |
4225 |
买入 |
| 09:36:54 |
20.72 |
30 |
4255 |
买入 |
| 09:36:57 |
20.72 |
2 |
4257 |
买入 |
| 09:37:00 |
20.72 |
8 |
4265 |
买入 |
| 09:37:03 |
20.74 |
27 |
4292 |
买入 |
| 09:37:06 |
20.73 |
6 |
4298 |
卖出 |
| 09:37:09 |
20.75 |
15 |
4313 |
买入 |
| 09:37:12 |
20.76 |
49 |
4362 |
买入 |
| 09:37:15 |
20.78 |
124 |
4486 |
买入 |
| 09:37:18 |
20.75 |
27 |
4513 |
卖出 |
| 09:37:24 |
20.77 |
10 |
4523 |
买入 |
| 09:37:27 |
20.78 |
145 |
4668 |
买入 |
| 09:37:30 |
20.78 |
1 |
4669 |
买入 |
| 09:37:33 |
20.77 |
3 |
4672 |
卖出 |
| 09:37:36 |
20.77 |
37 |
4709 |
买入 |
| 09:37:39 |
20.77 |
39 |
4748 |
买入 |
| 09:37:42 |
20.76 |
8 |
4756 |
卖出 |
| 09:37:45 |
20.77 |
17 |
4773 |
买入 |
| 09:37:48 |
20.78 |
6 |
4779 |
买入 |
| 09:37:51 |
20.78 |
31 |
4810 |
卖出 |
| 09:37:54 |
20.8 |
102 |
4912 |
买入 |
| 09:37:57 |
20.8 |
1 |
4913 |
买入 |
| 09:38:00 |
20.8 |
19 |
4932 |
买入 |
| 09:38:03 |
20.79 |
241 |
5173 |
卖出 |
| 09:38:06 |
20.8 |
5 |
5178 |
买入 |
| 09:38:09 |
20.84 |
5 |
5183 |
买入 |
| 09:38:12 |
20.83 |
13 |
5196 |
卖出 |
| 09:38:18 |
20.83 |
13 |
5209 |
买入 |
| 09:38:21 |
20.84 |
105 |
5314 |
买入 |
| 09:38:30 |
20.84 |
3 |
5317 |
买入 |
| 09:38:33 |
20.84 |
3 |
5320 |
买入 |
| 09:38:39 |
20.84 |
17 |
5337 |
买入 |
| 09:38:42 |
20.83 |
26 |
5363 |
卖出 |
| 09:38:45 |
20.84 |
36 |
5399 |
买入 |
| 09:38:48 |
20.84 |
7 |
5406 |
买入 |
| 09:38:51 |
20.84 |
53 |
5459 |
买入 |
| 09:38:54 |
20.84 |
7 |
5466 |
卖出 |
| 09:38:57 |
20.84 |
22 |
5488 |
买入 |
| 09:39:00 |
20.85 |
5 |
5493 |
买入 |
| 09:39:03 |
20.85 |
16 |
5509 |
买入 |
| 09:39:06 |
20.85 |
221 |
5730 |
买入 |
| 09:39:09 |
20.86 |
4 |
5734 |
买入 |
| 09:39:12 |
20.87 |
22 |
5756 |
买入 |
| 09:39:18 |
20.86 |
3 |
5759 |
卖出 |
| 09:39:21 |
20.88 |
75 |
5834 |
买入 |
| 09:39:27 |
20.86 |
92 |
5926 |
卖出 |
| 09:39:30 |
20.87 |
82 |
6008 |
买入 |
| 09:39:33 |
20.86 |
20 |
6028 |
买入 |
| 09:39:36 |
20.86 |
94 |
6122 |
买入 |
| 09:39:39 |
20.83 |
3 |
6125 |
卖出 |
| 09:39:42 |
20.87 |
7 |
6132 |
买入 |
| 09:39:48 |
20.85 |
1 |
6133 |
买入 |
| 09:39:51 |
20.87 |
5 |
6138 |
买入 |
| 09:39:54 |
20.85 |
12 |
6150 |
卖出 |
| 09:39:57 |
20.85 |
12 |
6162 |
卖出 |
| 09:40:00 |
20.84 |
13 |
6175 |
卖出 |
| 09:40:03 |
20.85 |
119 |
6294 |
买入 |
| 09:40:06 |
20.85 |
100 |
6394 |
买入 |
| 09:40:09 |
20.85 |
44 |
6438 |
买入 |
| 09:40:15 |
20.86 |
50 |
6488 |
买入 |
| 09:40:18 |
20.85 |
6 |
6494 |
卖出 |
| 09:40:21 |
20.86 |
4 |
6498 |
买入 |
| 09:40:24 |
20.87 |
1 |
6499 |
买入 |
| 09:40:27 |
20.86 |
10 |
6509 |
卖出 |
| 09:40:30 |
20.86 |
20 |
6529 |
卖出 |
| 09:40:33 |
20.86 |
13 |
6542 |
买入 |
| 09:40:36 |
20.87 |
3 |
6545 |
买入 |
| 09:40:39 |
20.85 |
38 |
6583 |
卖出 |
| 09:40:42 |
20.85 |
29 |
6612 |
卖出 |
| 09:40:45 |
20.85 |
17 |
6629 |
买入 |
| 09:40:48 |
20.84 |
76 |
6705 |
卖出 |
| 09:40:51 |
20.87 |
188 |
6893 |
买入 |
| 09:40:54 |
20.88 |
141 |
7034 |
买入 |
| 09:40:57 |
20.87 |
1 |
7035 |
买入 |
| 09:41:00 |
20.9 |
232 |
7267 |
买入 |
| 09:41:03 |
20.91 |
186 |
7453 |
买入 |
| 09:41:06 |
20.91 |
5 |
7458 |
卖出 |
| 09:41:09 |
20.95 |
81 |
7539 |
买入 |
| 09:41:12 |
20.91 |
2 |
7541 |
卖出 |
| 09:41:15 |
20.9 |
33 |
7574 |
卖出 |
| 09:41:21 |
20.91 |
16 |
7590 |
卖出 |
| 09:41:24 |
20.93 |
18 |
7608 |
买入 |
| 09:41:27 |
20.93 |
3 |
7611 |
买入 |
| 09:41:30 |
20.92 |
2 |
7613 |
买入 |
| 09:41:33 |
20.93 |
23 |
7636 |
买入 |
| 09:41:36 |
20.93 |
4 |
7640 |
卖出 |
| 09:41:39 |
20.94 |
46 |
7686 |
买入 |
| 09:41:42 |
20.93 |
17 |
7703 |
买入 |
| 09:41:45 |
20.93 |
20 |
7723 |
买入 |
| 09:41:48 |
20.91 |
6 |
7729 |
卖出 |
| 09:41:51 |
20.93 |
38 |
7767 |
买入 |
| 09:41:54 |
20.92 |
56 |
7823 |
卖出 |
| 09:41:57 |
20.93 |
11 |
7834 |
买入 |
| 09:42:00 |
20.93 |
30 |
7864 |
买入 |
| 09:42:03 |
20.91 |
25 |
7889 |
卖出 |
| 09:42:06 |
20.9 |
23 |
7912 |
卖出 |
| 09:42:12 |
20.9 |
11 |
7923 |
卖出 |
| 09:42:15 |
20.89 |
20 |
7943 |
卖出 |
| 09:42:18 |
20.95 |
99 |
8042 |
买入 |
| 09:42:21 |
20.91 |
8 |
8050 |
卖出 |
| 09:42:24 |
20.94 |
9 |
8059 |
买入 |
| 09:42:27 |
20.9 |
14 |
8073 |
卖出 |
| 09:42:30 |
20.9 |
1 |
8074 |
买入 |
| 09:42:33 |
20.94 |
9 |
8083 |
买入 |
| 09:42:36 |
20.94 |
12 |
8095 |
买入 |
| 09:42:39 |
20.94 |
27 |
8122 |
买入 |
| 09:42:42 |
20.94 |
6 |
8128 |
买入 |
| 09:42:45 |
20.94 |
42 |
8170 |
买入 |
| 09:42:48 |
20.93 |
2 |
8172 |
买入 |
| 09:42:51 |
20.92 |
1 |
8173 |
卖出 |
| 09:42:54 |
20.93 |
4 |
8177 |
买入 |
| 09:42:57 |
20.91 |
34 |
8211 |
卖出 |
| 09:43:00 |
20.9 |
64 |
8275 |
卖出 |
| 09:43:03 |
20.89 |
23 |
8298 |
卖出 |
| 09:43:06 |
20.9 |
15 |
8313 |
买入 |
| 09:43:09 |
20.87 |
1 |
8314 |
卖出 |
| 09:43:12 |
20.85 |
70 |
8384 |
卖出 |
| 09:43:15 |
20.89 |
5 |
8389 |
买入 |
| 09:43:18 |
20.85 |
6 |
8395 |
卖出 |
| 09:43:21 |
20.88 |
16 |
8411 |
买入 |
| 09:43:24 |
20.88 |
4 |
8415 |
买入 |
| 09:43:27 |
20.85 |
26 |
8441 |
卖出 |
| 09:43:30 |
20.85 |
29 |
8470 |
卖出 |
| 09:43:33 |
20.83 |
26 |
8496 |
卖出 |
| 09:43:36 |
20.83 |
5 |
8501 |
卖出 |
| 09:43:39 |
20.87 |
26 |
8527 |
买入 |
| 09:43:42 |
20.85 |
1 |
8528 |
买入 |
| 09:43:45 |
20.83 |
11 |
8539 |
卖出 |
| 09:43:48 |
20.82 |
21 |
8560 |
卖出 |
| 09:43:51 |
20.85 |
7 |
8567 |
买入 |
| 09:43:54 |
20.83 |
3 |
8570 |
卖出 |
| 09:43:57 |
20.83 |
16 |
8586 |
卖出 |
| 09:44:00 |
20.8 |
28 |
8614 |
卖出 |
| 09:44:03 |
20.83 |
35 |
8649 |
买入 |
| 09:44:06 |
20.81 |
8 |
8657 |
卖出 |
| 09:44:09 |
20.81 |
71 |
8728 |
卖出 |
| 09:44:12 |
20.81 |
33 |
8761 |
卖出 |
| 09:44:15 |
20.81 |
9 |
8770 |
卖出 |
| 09:44:18 |
20.82 |
177 |
8947 |
买入 |
| 09:44:21 |
20.85 |
13 |
8960 |
买入 |
| 09:44:24 |
20.82 |
52 |
9012 |
卖出 |
| 09:44:27 |
20.85 |
3 |
9015 |
买入 |
| 09:44:33 |
20.84 |
3 |
9018 |
买入 |
| 09:44:36 |
20.85 |
12 |
9030 |
买入 |
| 09:44:39 |
20.86 |
12 |
9042 |
买入 |
| 09:44:42 |
20.83 |
25 |
9067 |
卖出 |
| 09:44:45 |
20.86 |
4 |
9071 |
买入 |