万里石[002785]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
23.88 |
250 |
250 |
集合竞价 |
| 09:16:12 |
23.88 |
330 |
330 |
集合竞价 |
| 09:16:21 |
23.88 |
323 |
323 |
集合竞价 |
| 09:16:30 |
23.88 |
330 |
330 |
集合竞价 |
| 09:16:39 |
23.88 |
340 |
340 |
集合竞价 |
| 09:17:06 |
23.88 |
345 |
345 |
集合竞价 |
| 09:17:24 |
23.88 |
350 |
350 |
集合竞价 |
| 09:18:18 |
23.88 |
354 |
354 |
集合竞价 |
| 09:19:57 |
23.88 |
359 |
359 |
集合竞价 |
| 09:20:09 |
23.88 |
359 |
359 |
集合竞价 |
| 09:21:03 |
23.88 |
509 |
509 |
集合竞价 |
| 09:21:12 |
23.88 |
509 |
509 |
集合竞价 |
| 09:21:30 |
23.88 |
609 |
609 |
集合竞价 |
| 09:21:57 |
23.88 |
709 |
709 |
集合竞价 |
| 09:22:06 |
23.88 |
715 |
715 |
集合竞价 |
| 09:22:24 |
23.88 |
765 |
765 |
集合竞价 |
| 09:23:00 |
23.88 |
850 |
850 |
集合竞价 |
| 09:23:09 |
23.88 |
861 |
861 |
集合竞价 |
| 09:23:18 |
23.88 |
889 |
889 |
集合竞价 |
| 09:23:27 |
23.88 |
908 |
908 |
集合竞价 |
| 09:23:36 |
23.88 |
908 |
908 |
集合竞价 |
| 09:23:45 |
23.88 |
908 |
908 |
集合竞价 |
| 09:23:54 |
23.88 |
908 |
908 |
集合竞价 |
| 09:24:03 |
23.88 |
908 |
908 |
集合竞价 |
| 09:24:12 |
23.88 |
908 |
908 |
集合竞价 |
| 09:24:21 |
23.88 |
1004 |
1004 |
集合竞价 |
| 09:24:30 |
23.88 |
1004 |
1004 |
集合竞价 |
| 09:24:39 |
23.88 |
1004 |
1004 |
集合竞价 |
| 09:24:48 |
23.88 |
1004 |
1004 |
集合竞价 |
| 09:24:57 |
23.99 |
1269 |
1269 |
集合竞价 |
| 09:25:00 |
24.24 |
2049 |
3318 |
卖出 |
| 09:30:00 |
24.44 |
373 |
3691 |
买入 |
| 09:30:03 |
24.33 |
26 |
3717 |
卖出 |
| 09:30:06 |
24.5 |
16 |
3733 |
买入 |
| 09:30:09 |
24.58 |
3 |
3736 |
买入 |
| 09:30:12 |
24.65 |
23 |
3759 |
买入 |
| 09:30:15 |
24.57 |
171 |
3930 |
卖出 |
| 09:30:18 |
24.63 |
27 |
3957 |
买入 |
| 09:30:21 |
24.62 |
120 |
4077 |
卖出 |
| 09:30:24 |
24.58 |
22 |
4099 |
卖出 |
| 09:30:27 |
24.59 |
41 |
4140 |
买入 |
| 09:30:30 |
24.49 |
28 |
4168 |
卖出 |
| 09:30:33 |
24.59 |
69 |
4237 |
买入 |
| 09:30:36 |
24.6 |
19 |
4256 |
买入 |
| 09:30:39 |
24.33 |
235 |
4491 |
卖出 |
| 09:30:42 |
24.43 |
43 |
4534 |
卖出 |
| 09:30:45 |
24.59 |
134 |
4668 |
买入 |
| 09:30:48 |
24.56 |
8 |
4676 |
卖出 |
| 09:30:51 |
24.44 |
68 |
4744 |
卖出 |
| 09:30:54 |
24.43 |
96 |
4840 |
卖出 |
| 09:30:57 |
24.56 |
180 |
5020 |
买入 |
| 09:31:00 |
24.38 |
68 |
5088 |
卖出 |
| 09:31:03 |
24.49 |
23 |
5111 |
买入 |
| 09:31:06 |
24.56 |
153 |
5264 |
买入 |
| 09:31:09 |
24.59 |
114 |
5378 |
买入 |
| 09:31:12 |
24.49 |
37 |
5415 |
卖出 |
| 09:31:15 |
24.49 |
56 |
5471 |
卖出 |
| 09:31:18 |
24.48 |
105 |
5576 |
卖出 |
| 09:31:21 |
24.48 |
81 |
5657 |
卖出 |
| 09:31:27 |
24.52 |
24 |
5681 |
买入 |
| 09:31:30 |
24.48 |
17 |
5698 |
卖出 |
| 09:31:33 |
24.58 |
88 |
5786 |
买入 |
| 09:31:36 |
24.59 |
37 |
5823 |
买入 |
| 09:31:39 |
24.59 |
2 |
5825 |
买入 |
| 09:31:45 |
24.63 |
121 |
5946 |
买入 |
| 09:31:48 |
24.56 |
350 |
6296 |
卖出 |
| 09:31:51 |
24.48 |
15 |
6311 |
卖出 |
| 09:31:54 |
24.51 |
29 |
6340 |
买入 |
| 09:31:57 |
24.56 |
42 |
6382 |
买入 |
| 09:32:03 |
24.53 |
6 |
6388 |
买入 |
| 09:32:06 |
24.48 |
30 |
6418 |
卖出 |
| 09:32:09 |
24.49 |
4 |
6422 |
卖出 |
| 09:32:18 |
24.51 |
20 |
6442 |
买入 |
| 09:32:24 |
24.5 |
29 |
6471 |
买入 |
| 09:32:30 |
24.5 |
154 |
6625 |
买入 |
| 09:32:33 |
24.5 |
4 |
6629 |
买入 |
| 09:32:36 |
24.49 |
19 |
6648 |
卖出 |
| 09:32:39 |
24.48 |
26 |
6674 |
卖出 |
| 09:32:42 |
24.41 |
101 |
6775 |
卖出 |
| 09:32:48 |
24.43 |
30 |
6805 |
卖出 |
| 09:32:51 |
24.43 |
12 |
6817 |
卖出 |
| 09:32:54 |
24.4 |
22 |
6839 |
卖出 |
| 09:32:57 |
24.4 |
43 |
6882 |
卖出 |
| 09:33:00 |
24.4 |
6 |
6888 |
买入 |
| 09:33:06 |
24.39 |
5 |
6893 |
卖出 |
| 09:33:12 |
24.36 |
60 |
6953 |
卖出 |
| 09:33:15 |
24.36 |
6 |
6959 |
买入 |
| 09:33:18 |
24.36 |
1 |
6960 |
买入 |
| 09:33:21 |
24.36 |
5 |
6965 |
买入 |
| 09:33:24 |
24.36 |
1 |
6966 |
买入 |
| 09:33:27 |
24.33 |
37 |
7003 |
卖出 |
| 09:33:30 |
24.34 |
12 |
7015 |
买入 |
| 09:33:33 |
24.34 |
15 |
7030 |
买入 |
| 09:33:36 |
24.34 |
1 |
7031 |
买入 |
| 09:33:39 |
24.34 |
62 |
7093 |
买入 |
| 09:33:42 |
24.35 |
3 |
7096 |
买入 |
| 09:33:45 |
24.36 |
23 |
7119 |
买入 |
| 09:33:48 |
24.35 |
2 |
7121 |
卖出 |
| 09:33:51 |
24.34 |
7 |
7128 |
卖出 |
| 09:33:54 |
24.35 |
10 |
7138 |
买入 |
| 09:33:57 |
24.35 |
47 |
7185 |
买入 |
| 09:34:00 |
24.34 |
4 |
7189 |
卖出 |
| 09:34:03 |
24.35 |
5 |
7194 |
买入 |
| 09:34:06 |
24.35 |
2 |
7196 |
买入 |
| 09:34:09 |
24.35 |
1 |
7197 |
买入 |
| 09:34:12 |
24.35 |
102 |
7299 |
买入 |
| 09:34:21 |
24.33 |
2 |
7301 |
卖出 |
| 09:34:24 |
24.4 |
32 |
7333 |
买入 |
| 09:34:27 |
24.33 |
13 |
7346 |
卖出 |
| 09:34:36 |
24.34 |
23 |
7369 |
买入 |
| 09:34:39 |
24.33 |
10 |
7379 |
卖出 |
| 09:34:42 |
24.4 |
162 |
7541 |
买入 |
| 09:34:48 |
24.35 |
45 |
7586 |
卖出 |
| 09:34:51 |
24.35 |
1 |
7587 |
买入 |
| 09:35:00 |
24.35 |
5 |
7592 |
买入 |
| 09:35:03 |
24.33 |
120 |
7712 |
卖出 |
| 09:35:06 |
24.33 |
32 |
7744 |
买入 |
| 09:35:09 |
24.32 |
11 |
7755 |
卖出 |
| 09:35:12 |
24.32 |
4 |
7759 |
卖出 |
| 09:35:15 |
24.32 |
104 |
7863 |
卖出 |
| 09:35:18 |
24.32 |
6 |
7869 |
卖出 |
| 09:35:21 |
24.32 |
6 |
7875 |
卖出 |
| 09:35:24 |
24.32 |
9 |
7884 |
卖出 |
| 09:35:27 |
24.32 |
22 |
7906 |
卖出 |
| 09:35:30 |
24.38 |
14 |
7920 |
买入 |
| 09:35:33 |
24.32 |
3 |
7923 |
卖出 |
| 09:35:36 |
24.32 |
2 |
7925 |
卖出 |
| 09:35:45 |
24.32 |
10 |
7935 |
卖出 |
| 09:35:48 |
24.39 |
46 |
7981 |
买入 |
| 09:36:09 |
24.33 |
156 |
8137 |
卖出 |
| 09:36:12 |
24.39 |
28 |
8165 |
买入 |
| 09:36:15 |
24.38 |
5 |
8170 |
买入 |
| 09:36:18 |
24.38 |
54 |
8224 |
买入 |
| 09:36:21 |
24.38 |
140 |
8364 |
买入 |
| 09:36:24 |
24.38 |
203 |
8567 |
买入 |
| 09:36:27 |
24.38 |
28 |
8595 |
买入 |
| 09:36:33 |
24.38 |
7 |
8602 |
买入 |
| 09:36:36 |
24.38 |
45 |
8647 |
买入 |
| 09:36:45 |
24.36 |
1 |
8648 |
卖出 |
| 09:36:48 |
24.36 |
1 |
8649 |
卖出 |
| 09:36:51 |
24.36 |
1 |
8650 |
卖出 |
| 09:36:54 |
24.38 |
29 |
8679 |
买入 |
| 09:37:06 |
24.38 |
1 |
8680 |
买入 |
| 09:37:09 |
24.38 |
7 |
8687 |
买入 |
| 09:37:15 |
24.39 |
2 |
8689 |
买入 |
| 09:37:18 |
24.4 |
1 |
8690 |
买入 |
| 09:37:24 |
24.33 |
156 |
8846 |
卖出 |
| 09:37:33 |
24.38 |
14 |
8860 |
买入 |
| 09:37:39 |
24.38 |
36 |
8896 |
卖出 |
| 09:37:45 |
24.35 |
1 |
8897 |
卖出 |
| 09:37:48 |
24.35 |
14 |
8911 |
卖出 |
| 09:37:51 |
24.34 |
9 |
8920 |
卖出 |
| 09:37:54 |
24.34 |
1 |
8921 |
卖出 |
| 09:38:15 |
24.32 |
2 |
8923 |
卖出 |
| 09:38:18 |
24.32 |
3 |
8926 |
卖出 |
| 09:38:21 |
24.31 |
4 |
8930 |
卖出 |
| 09:38:24 |
24.31 |
19 |
8949 |
卖出 |
| 09:38:27 |
24.31 |
49 |
8998 |
卖出 |
| 09:38:30 |
24.31 |
6 |
9004 |
卖出 |
| 09:38:33 |
24.31 |
40 |
9044 |
卖出 |
| 09:38:36 |
24.32 |
5 |
9049 |
买入 |
| 09:38:39 |
24.34 |
75 |
9124 |
买入 |
| 09:38:48 |
24.34 |
124 |
9248 |
买入 |
| 09:38:51 |
24.34 |
17 |
9265 |
卖出 |
| 09:39:06 |
24.32 |
6 |
9271 |
卖出 |
| 09:39:09 |
24.3 |
18 |
9289 |
卖出 |
| 09:39:12 |
24.32 |
10 |
9299 |
买入 |
| 09:39:15 |
24.3 |
26 |
9325 |
卖出 |
| 09:39:18 |
24.29 |
169 |
9494 |
卖出 |
| 09:39:21 |
24.3 |
2 |
9496 |
买入 |
| 09:39:33 |
24.33 |
1 |
9497 |
买入 |
| 09:39:36 |
24.33 |
22 |
9519 |
买入 |
| 09:39:48 |
24.33 |
24 |
9543 |
买入 |
| 09:40:06 |
24.31 |
13 |
9556 |
买入 |
| 09:40:09 |
24.3 |
22 |
9578 |
卖出 |
| 09:40:18 |
24.31 |
3 |
9581 |
买入 |
| 09:40:30 |
24.33 |
54 |
9635 |
买入 |
| 09:40:33 |
24.33 |
12 |
9647 |
买入 |
| 09:40:36 |
24.34 |
45 |
9692 |
买入 |
| 09:40:39 |
24.35 |
1 |
9693 |
买入 |
| 09:40:48 |
24.35 |
5 |
9698 |
卖出 |
| 09:40:54 |
24.38 |
46 |
9744 |
买入 |
| 09:40:57 |
24.38 |
5 |
9749 |
买入 |
| 09:41:06 |
24.38 |
2 |
9751 |
买入 |
| 09:41:21 |
24.37 |
40 |
9791 |
买入 |
| 09:41:24 |
24.35 |
15 |
9806 |
卖出 |
| 09:41:42 |
24.32 |
1 |
9807 |
卖出 |
| 09:41:45 |
24.37 |
8 |
9815 |
买入 |
| 09:41:48 |
24.32 |
106 |
9921 |
卖出 |
| 09:41:51 |
24.32 |
1 |
9922 |
卖出 |
| 09:42:00 |
24.33 |
17 |
9939 |
买入 |
| 09:42:06 |
24.32 |
51 |
9990 |
卖出 |
| 09:42:12 |
24.33 |
30 |
10020 |
买入 |
| 09:42:27 |
24.31 |
50 |
10070 |
卖出 |
| 09:42:51 |
24.31 |
2 |
10072 |
卖出 |
| 09:42:54 |
24.32 |
7 |
10079 |
买入 |
| 09:43:00 |
24.31 |
100 |
10179 |
卖出 |
| 09:43:03 |
24.31 |
39 |
10218 |
卖出 |
| 09:43:06 |
24.3 |
7 |
10225 |
卖出 |
| 09:43:09 |
24.3 |
8 |
10233 |
卖出 |
| 09:43:15 |
24.31 |
20 |
10253 |
买入 |
| 09:43:24 |
24.3 |
48 |
10301 |
卖出 |
| 09:43:39 |
24.29 |
19 |
10320 |
卖出 |
| 09:43:48 |
24.29 |
38 |
10358 |
卖出 |
| 09:43:51 |
24.3 |
22 |
10380 |
买入 |
| 09:43:57 |
24.3 |
1 |
10381 |
卖出 |
| 09:44:00 |
24.29 |
10 |
10391 |
卖出 |
| 09:44:06 |
24.29 |
5 |
10396 |
买入 |
| 09:44:12 |
24.31 |
28 |
10424 |
买入 |
| 09:44:21 |
24.21 |
2108 |
12532 |
卖出 |
| 09:44:27 |
24.21 |
3 |
12535 |
卖出 |
| 09:44:30 |
24.24 |
18 |
12553 |
买入 |
| 09:44:33 |
24.2 |
459 |
13012 |
卖出 |
| 09:44:36 |
24.16 |
70 |
13082 |
卖出 |
| 09:44:39 |
24.2 |
11 |
13093 |
买入 |
| 09:44:42 |
24.16 |
3 |
13096 |
卖出 |
| 09:44:51 |
24.16 |
20 |
13116 |
卖出 |
| 09:44:54 |
24.16 |
13 |
13129 |
卖出 |
| 09:44:57 |
24.16 |
3 |
13132 |
卖出 |
| 09:45:00 |
24.16 |
5 |
13137 |
卖出 |
| 09:45:03 |
24.16 |
3 |
13140 |
卖出 |
| 09:45:06 |
24.16 |
11 |
13151 |
卖出 |
| 09:45:09 |
24.16 |
1 |
13152 |
卖出 |
| 09:45:15 |
24.15 |
1 |
13153 |
买入 |
| 09:45:21 |
24.16 |
5 |
13158 |
买入 |
| 09:45:24 |
24.13 |
4 |
13162 |
卖出 |
| 09:45:27 |
24.13 |
5 |
13167 |
买入 |
| 09:45:33 |
24.16 |
33 |
13200 |
买入 |
| 09:45:36 |
24.11 |
8 |
13208 |
卖出 |
| 09:45:42 |
24.1 |
50 |
13258 |
卖出 |
| 09:46:00 |
24.1 |
1 |
13259 |
卖出 |
| 09:46:03 |
24.1 |
1 |
13260 |
买入 |
| 09:46:09 |
24.1 |
1 |
13261 |
买入 |
| 09:46:12 |
24.1 |
12 |
13273 |
买入 |
| 09:46:15 |
24.1 |
5 |
13278 |
买入 |
| 09:46:18 |
24.09 |
9 |
13287 |
卖出 |
| 09:46:21 |
24.09 |
2 |
13289 |
买入 |
| 09:46:27 |
24.08 |
22 |
13311 |
卖出 |
| 09:46:30 |
24.07 |
11 |
13322 |
卖出 |
| 09:46:33 |
24.06 |
30 |
13352 |
卖出 |
| 09:46:36 |
24.07 |
102 |
13454 |
买入 |
| 09:46:42 |
24.07 |
9 |
13463 |
买入 |
| 09:46:48 |
24.08 |
136 |
13599 |
买入 |
| 09:47:00 |
24 |
100 |
13699 |
卖出 |
| 09:47:09 |
24.08 |
13 |
13712 |
买入 |
| 09:47:12 |
24.09 |
214 |
13926 |
买入 |
| 09:47:15 |
24.08 |
7 |
13933 |
卖出 |
| 09:47:18 |
24.08 |
10 |
13943 |
卖出 |
| 09:47:24 |
24.06 |
10 |
13953 |
买入 |
| 09:47:33 |
24.04 |
2 |
13955 |
卖出 |
| 09:47:36 |
24.04 |
1 |
13956 |
买入 |
| 09:47:39 |
24.02 |
28 |
13984 |
卖出 |
| 09:47:42 |
24.02 |
2 |
13986 |
买入 |
| 09:47:45 |
24.02 |
22 |
14008 |
买入 |
| 09:47:54 |
24.02 |
1 |
14009 |
卖出 |
| 09:47:57 |
24.03 |
9 |
14018 |
买入 |
| 09:48:00 |
24.04 |
45 |
14063 |
买入 |
| 09:48:03 |
24.03 |
15 |
14078 |
卖出 |
| 09:48:15 |
24.03 |
50 |
14128 |
卖出 |
| 09:48:18 |
24.03 |
17 |
14145 |
卖出 |
| 09:48:21 |
24.03 |
10 |
14155 |
卖出 |
| 09:48:24 |
24.07 |
1 |
14156 |
买入 |
| 09:48:30 |
24.07 |
4 |
14160 |
买入 |
| 09:48:33 |
24.07 |
2 |
14162 |
买入 |
| 09:48:42 |
24.07 |
21 |
14183 |
卖出 |
| 09:48:45 |
24.08 |
6 |
14189 |
买入 |
| 09:48:48 |
24.07 |
6 |
14195 |
卖出 |
| 09:48:51 |
24.07 |
5 |
14200 |
卖出 |
| 09:48:54 |
24.07 |
4 |
14204 |
卖出 |
| 09:48:57 |
24.07 |
1 |
14205 |
卖出 |
| 09:49:00 |
24.07 |
2 |
14207 |
卖出 |
| 09:49:03 |
24.05 |
7 |
14214 |
卖出 |
| 09:49:06 |
24.02 |
157 |
14371 |
卖出 |
| 09:49:09 |
24.03 |
4 |
14375 |
买入 |
| 09:49:21 |
24.02 |
117 |
14492 |
卖出 |
| 09:49:24 |
23.98 |
173 |
14665 |
卖出 |
| 09:49:27 |
23.98 |
3 |
14668 |
买入 |
| 09:49:30 |
23.95 |
37 |
14705 |
卖出 |
| 09:49:33 |
23.9 |
12 |
14717 |
卖出 |
| 09:49:39 |
23.9 |
1 |
14718 |
卖出 |
| 09:49:42 |
23.9 |
7 |
14725 |
卖出 |
| 09:49:45 |
23.89 |
37 |
14762 |
卖出 |
| 09:49:48 |
23.88 |
367 |
15129 |
卖出 |
| 09:49:51 |
23.88 |
80 |
15209 |
卖出 |
| 09:49:54 |
23.89 |
6 |
15215 |
买入 |
| 09:49:57 |
23.88 |
15 |
15230 |
卖出 |
| 09:50:00 |
23.88 |
120 |
15350 |
买入 |
| 09:50:03 |
23.89 |
26 |
15376 |
买入 |
| 09:50:06 |
23.9 |
21 |
15397 |
买入 |
| 09:50:09 |
23.85 |
49 |
15446 |
卖出 |
| 09:50:18 |
23.9 |
5 |
15451 |
买入 |
| 09:50:30 |
23.94 |
10 |
15461 |
买入 |
| 09:50:36 |
23.95 |
10 |
15471 |
买入 |
| 09:50:42 |
23.95 |
38 |
15509 |
买入 |
| 09:50:45 |
23.9 |
550 |
16059 |
卖出 |
| 09:50:51 |
23.95 |
3 |
16062 |
卖出 |
| 09:50:54 |
23.95 |
10 |
16072 |
买入 |
| 09:50:57 |
23.95 |
12 |
16084 |
买入 |
| 09:51:03 |
23.94 |
2 |
16086 |
买入 |
| 09:51:06 |
23.9 |
156 |
16242 |
卖出 |