万集科技[300552]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.03 |
14 |
14 |
集合竞价 |
| 09:15:12 |
31.19 |
14 |
14 |
集合竞价 |
| 09:15:48 |
31.19 |
14 |
14 |
集合竞价 |
| 09:16:24 |
31.19 |
15 |
15 |
集合竞价 |
| 09:16:42 |
31.19 |
17 |
17 |
集合竞价 |
| 09:17:00 |
31.13 |
33 |
33 |
集合竞价 |
| 09:17:09 |
31.13 |
33 |
33 |
集合竞价 |
| 09:17:18 |
31.18 |
33 |
33 |
集合竞价 |
| 09:17:27 |
31.13 |
33 |
33 |
集合竞价 |
| 09:17:36 |
31.19 |
17 |
17 |
集合竞价 |
| 09:18:03 |
31.19 |
17 |
17 |
集合竞价 |
| 09:18:12 |
31.19 |
17 |
17 |
集合竞价 |
| 09:18:39 |
31.19 |
19 |
19 |
集合竞价 |
| 09:18:48 |
31.19 |
19 |
19 |
集合竞价 |
| 09:19:42 |
31.19 |
19 |
19 |
集合竞价 |
| 09:20:12 |
31.19 |
19 |
19 |
集合竞价 |
| 09:20:30 |
31.19 |
23 |
23 |
集合竞价 |
| 09:20:48 |
31.19 |
23 |
23 |
集合竞价 |
| 09:20:57 |
31.19 |
26 |
26 |
集合竞价 |
| 09:21:15 |
31.19 |
26 |
26 |
集合竞价 |
| 09:21:24 |
31.19 |
26 |
26 |
集合竞价 |
| 09:21:33 |
31.19 |
26 |
26 |
集合竞价 |
| 09:21:42 |
31.2 |
27 |
27 |
集合竞价 |
| 09:22:00 |
31.21 |
28 |
28 |
集合竞价 |
| 09:22:18 |
31.3 |
28 |
28 |
集合竞价 |
| 09:22:27 |
31.21 |
31 |
31 |
集合竞价 |
| 09:22:45 |
31.21 |
31 |
31 |
集合竞价 |
| 09:22:54 |
31.25 |
31 |
31 |
集合竞价 |
| 09:23:03 |
31.25 |
40 |
40 |
集合竞价 |
| 09:23:12 |
31.26 |
43 |
43 |
集合竞价 |
| 09:23:21 |
31.26 |
44 |
44 |
集合竞价 |
| 09:23:30 |
31.26 |
44 |
44 |
集合竞价 |
| 09:23:39 |
31.26 |
50 |
50 |
集合竞价 |
| 09:23:48 |
31.28 |
50 |
50 |
集合竞价 |
| 09:23:57 |
31.31 |
50 |
50 |
集合竞价 |
| 09:24:06 |
31.31 |
50 |
50 |
集合竞价 |
| 09:24:15 |
31.4 |
50 |
50 |
集合竞价 |
| 09:24:24 |
31.32 |
66 |
66 |
集合竞价 |
| 09:24:33 |
31.34 |
66 |
66 |
集合竞价 |
| 09:24:42 |
31.5 |
72 |
72 |
集合竞价 |
| 09:24:51 |
31.4 |
135 |
135 |
集合竞价 |
| 09:25:00 |
31.51 |
167 |
167 |
集合竞价 |
| 09:25:03 |
31.58 |
182 |
349 |
卖出 |
| 09:30:03 |
31.56 |
234 |
583 |
卖出 |
| 09:30:06 |
31.58 |
135 |
718 |
买入 |
| 09:30:09 |
31.55 |
982 |
1700 |
卖出 |
| 09:30:12 |
31.58 |
98 |
1798 |
买入 |
| 09:30:15 |
32 |
149 |
1947 |
买入 |
| 09:30:18 |
32 |
13 |
1960 |
卖出 |
| 09:30:21 |
32 |
60 |
2020 |
卖出 |
| 09:30:24 |
32 |
164 |
2184 |
卖出 |
| 09:30:27 |
32 |
49 |
2233 |
卖出 |
| 09:30:30 |
32.07 |
20 |
2253 |
买入 |
| 09:30:33 |
32.07 |
3 |
2256 |
买入 |
| 09:30:36 |
32.08 |
74 |
2330 |
买入 |
| 09:30:39 |
32 |
55 |
2385 |
卖出 |
| 09:30:45 |
32 |
14 |
2399 |
卖出 |
| 09:30:48 |
32 |
4 |
2403 |
卖出 |
| 09:30:51 |
32.01 |
47 |
2450 |
买入 |
| 09:30:54 |
32.07 |
109 |
2559 |
买入 |
| 09:30:57 |
32 |
15 |
2574 |
卖出 |
| 09:31:00 |
31.91 |
19 |
2593 |
卖出 |
| 09:31:03 |
32.1 |
22 |
2615 |
买入 |
| 09:31:06 |
32.1 |
15 |
2630 |
卖出 |
| 09:31:09 |
32.11 |
157 |
2787 |
买入 |
| 09:31:12 |
32.1 |
35 |
2822 |
卖出 |
| 09:31:15 |
32.11 |
128 |
2950 |
买入 |
| 09:31:18 |
32.11 |
74 |
3024 |
卖出 |
| 09:31:21 |
32.11 |
33 |
3057 |
卖出 |
| 09:31:24 |
32.12 |
119 |
3176 |
买入 |
| 09:31:27 |
32.12 |
10 |
3186 |
卖出 |
| 09:31:30 |
32.12 |
11 |
3197 |
卖出 |
| 09:31:33 |
32.2 |
12 |
3209 |
买入 |
| 09:31:36 |
32.2 |
54 |
3263 |
买入 |
| 09:31:39 |
32.2 |
53 |
3316 |
卖出 |
| 09:31:42 |
32.2 |
1 |
3317 |
卖出 |
| 09:31:45 |
32.29 |
142 |
3459 |
买入 |
| 09:31:48 |
32.3 |
58 |
3517 |
买入 |
| 09:31:51 |
32.33 |
11 |
3528 |
买入 |
| 09:31:54 |
32.37 |
49 |
3577 |
买入 |
| 09:31:57 |
32.41 |
8 |
3585 |
买入 |
| 09:32:00 |
32.5 |
195 |
3780 |
买入 |
| 09:32:03 |
32.53 |
16 |
3796 |
买入 |
| 09:32:06 |
32.59 |
188 |
3984 |
买入 |
| 09:32:09 |
32.81 |
190 |
4174 |
买入 |
| 09:32:12 |
32.83 |
141 |
4315 |
买入 |
| 09:32:15 |
32.83 |
325 |
4640 |
买入 |
| 09:32:18 |
32.84 |
231 |
4871 |
买入 |
| 09:32:21 |
32.84 |
212 |
5083 |
买入 |
| 09:32:24 |
32.81 |
114 |
5197 |
卖出 |
| 09:32:27 |
32.68 |
139 |
5336 |
卖出 |
| 09:32:30 |
32.8 |
362 |
5698 |
买入 |
| 09:32:33 |
32.7 |
64 |
5762 |
卖出 |
| 09:32:36 |
32.81 |
447 |
6209 |
买入 |
| 09:32:39 |
32.84 |
112 |
6321 |
买入 |
| 09:32:42 |
32.9 |
83 |
6404 |
买入 |
| 09:32:45 |
32.81 |
271 |
6675 |
卖出 |
| 09:32:48 |
32.81 |
11 |
6686 |
买入 |
| 09:32:51 |
32.9 |
117 |
6803 |
买入 |
| 09:32:54 |
32.84 |
165 |
6968 |
卖出 |
| 09:32:57 |
32.87 |
50 |
7018 |
买入 |
| 09:33:00 |
32.97 |
387 |
7405 |
买入 |
| 09:33:03 |
32.98 |
161 |
7566 |
买入 |
| 09:33:06 |
33 |
203 |
7769 |
买入 |
| 09:33:09 |
33.06 |
33 |
7802 |
买入 |
| 09:33:12 |
33.12 |
52 |
7854 |
买入 |
| 09:33:15 |
33.09 |
132 |
7986 |
卖出 |
| 09:33:18 |
32.99 |
255 |
8241 |
卖出 |
| 09:33:21 |
33.12 |
300 |
8541 |
买入 |
| 09:33:24 |
33.13 |
78 |
8619 |
买入 |
| 09:33:27 |
33.22 |
46 |
8665 |
买入 |
| 09:33:30 |
33.12 |
39 |
8704 |
卖出 |
| 09:33:33 |
33.2 |
125 |
8829 |
买入 |
| 09:33:36 |
33.18 |
79 |
8908 |
卖出 |
| 09:33:39 |
33.25 |
84 |
8992 |
买入 |
| 09:33:42 |
33.22 |
176 |
9168 |
卖出 |
| 09:33:45 |
33.22 |
79 |
9247 |
买入 |
| 09:33:48 |
33.22 |
37 |
9284 |
买入 |
| 09:33:51 |
33.26 |
410 |
9694 |
买入 |
| 09:33:54 |
33.15 |
292 |
9986 |
卖出 |
| 09:33:57 |
33.22 |
57 |
10043 |
买入 |
| 09:34:00 |
33.25 |
88 |
10131 |
买入 |
| 09:34:03 |
33.31 |
281 |
10412 |
买入 |
| 09:34:06 |
33.23 |
109 |
10521 |
卖出 |
| 09:34:09 |
33.28 |
118 |
10639 |
买入 |
| 09:34:12 |
33.31 |
48 |
10687 |
买入 |
| 09:34:15 |
33.29 |
31 |
10718 |
卖出 |
| 09:34:18 |
33.33 |
30 |
10748 |
买入 |
| 09:34:21 |
33.31 |
128 |
10876 |
卖出 |
| 09:34:24 |
33.33 |
47 |
10923 |
买入 |
| 09:34:27 |
33.4 |
276 |
11199 |
买入 |
| 09:34:30 |
33.44 |
61 |
11260 |
买入 |
| 09:34:33 |
33.4 |
114 |
11374 |
卖出 |
| 09:34:36 |
33.5 |
147 |
11521 |
买入 |
| 09:34:39 |
33.5 |
96 |
11617 |
买入 |
| 09:34:42 |
33.45 |
122 |
11739 |
卖出 |
| 09:34:45 |
33.58 |
183 |
11922 |
买入 |
| 09:34:48 |
33.66 |
127 |
12049 |
买入 |
| 09:34:51 |
33.6 |
13 |
12062 |
卖出 |
| 09:34:54 |
33.63 |
21 |
12083 |
买入 |
| 09:34:57 |
33.66 |
33 |
12116 |
买入 |
| 09:35:00 |
33.66 |
48 |
12164 |
卖出 |
| 09:35:03 |
33.68 |
133 |
12297 |
买入 |
| 09:35:06 |
33.77 |
291 |
12588 |
买入 |
| 09:35:09 |
33.68 |
265 |
12853 |
卖出 |
| 09:35:12 |
33.68 |
198 |
13051 |
买入 |
| 09:35:15 |
33.66 |
116 |
13167 |
卖出 |
| 09:35:18 |
33.6 |
267 |
13434 |
卖出 |
| 09:35:21 |
33.68 |
163 |
13597 |
买入 |
| 09:35:24 |
33.58 |
125 |
13722 |
卖出 |
| 09:35:27 |
33.6 |
127 |
13849 |
买入 |
| 09:35:30 |
33.57 |
311 |
14160 |
卖出 |
| 09:35:33 |
33.55 |
67 |
14227 |
卖出 |
| 09:35:36 |
33.55 |
243 |
14470 |
买入 |
| 09:35:39 |
33.5 |
102 |
14572 |
卖出 |
| 09:35:42 |
33.5 |
53 |
14625 |
卖出 |
| 09:35:45 |
33.57 |
931 |
15556 |
买入 |
| 09:35:48 |
33.46 |
114 |
15670 |
卖出 |
| 09:35:51 |
33.6 |
385 |
16055 |
买入 |
| 09:35:54 |
33.58 |
313 |
16368 |
卖出 |
| 09:35:57 |
33.61 |
92 |
16460 |
买入 |
| 09:36:00 |
33.62 |
135 |
16595 |
买入 |
| 09:36:03 |
33.69 |
73 |
16668 |
买入 |
| 09:36:06 |
33.76 |
85 |
16753 |
买入 |
| 09:36:09 |
33.77 |
176 |
16929 |
买入 |
| 09:36:12 |
33.81 |
220 |
17149 |
买入 |
| 09:36:15 |
33.83 |
371 |
17520 |
买入 |
| 09:36:18 |
33.84 |
386 |
17906 |
买入 |
| 09:36:21 |
33.89 |
88 |
17994 |
买入 |
| 09:36:24 |
33.89 |
61 |
18055 |
卖出 |
| 09:36:27 |
33.88 |
219 |
18274 |
卖出 |
| 09:36:30 |
33.98 |
138 |
18412 |
买入 |
| 09:36:33 |
34 |
275 |
18687 |
买入 |
| 09:36:36 |
33.99 |
240 |
18927 |
卖出 |
| 09:36:39 |
34 |
377 |
19304 |
买入 |
| 09:36:42 |
34.11 |
209 |
19513 |
买入 |
| 09:36:45 |
34.1 |
219 |
19732 |
卖出 |
| 09:36:48 |
34.4 |
88 |
19820 |
买入 |
| 09:36:51 |
34.34 |
108 |
19928 |
卖出 |
| 09:36:54 |
34.2 |
27 |
19955 |
卖出 |
| 09:36:57 |
34.26 |
173 |
20128 |
买入 |
| 09:37:00 |
34.27 |
96 |
20224 |
买入 |
| 09:37:03 |
34.32 |
161 |
20385 |
买入 |
| 09:37:06 |
34.3 |
70 |
20455 |
卖出 |
| 09:37:09 |
34.3 |
179 |
20634 |
卖出 |
| 09:37:12 |
34.28 |
209 |
20843 |
卖出 |
| 09:37:15 |
34.29 |
121 |
20964 |
买入 |
| 09:37:18 |
34.26 |
245 |
21209 |
卖出 |
| 09:37:21 |
34.22 |
20 |
21229 |
卖出 |
| 09:37:24 |
34.21 |
129 |
21358 |
卖出 |
| 09:37:27 |
34.25 |
101 |
21459 |
买入 |
| 09:37:30 |
34.23 |
38 |
21497 |
卖出 |
| 09:37:33 |
34.21 |
72 |
21569 |
卖出 |
| 09:37:36 |
34.14 |
103 |
21672 |
卖出 |
| 09:37:39 |
34.18 |
69 |
21741 |
买入 |
| 09:37:42 |
34.12 |
67 |
21808 |
卖出 |
| 09:37:45 |
34.14 |
91 |
21899 |
买入 |
| 09:37:48 |
34.14 |
11 |
21910 |
买入 |
| 09:37:51 |
34.11 |
32 |
21942 |
买入 |
| 09:37:54 |
34.13 |
38 |
21980 |
买入 |
| 09:37:57 |
34.03 |
25 |
22005 |
卖出 |
| 09:38:00 |
34.04 |
10 |
22015 |
买入 |
| 09:38:03 |
34.12 |
147 |
22162 |
买入 |
| 09:38:06 |
34.06 |
25 |
22187 |
卖出 |
| 09:38:09 |
34.03 |
51 |
22238 |
卖出 |
| 09:38:12 |
34.04 |
44 |
22282 |
买入 |
| 09:38:15 |
34.1 |
32 |
22314 |
买入 |
| 09:38:18 |
34.04 |
13 |
22327 |
卖出 |
| 09:38:21 |
34.05 |
48 |
22375 |
买入 |
| 09:38:24 |
34.1 |
91 |
22466 |
买入 |
| 09:38:27 |
34.03 |
56 |
22522 |
卖出 |
| 09:38:30 |
34.06 |
10 |
22532 |
买入 |
| 09:38:33 |
34.05 |
53 |
22585 |
卖出 |
| 09:38:36 |
34.04 |
74 |
22659 |
卖出 |
| 09:38:39 |
34.02 |
73 |
22732 |
卖出 |
| 09:38:42 |
34 |
16 |
22748 |
卖出 |
| 09:38:45 |
33.99 |
383 |
23131 |
卖出 |
| 09:38:48 |
33.96 |
18 |
23149 |
卖出 |
| 09:38:51 |
33.99 |
31 |
23180 |
买入 |
| 09:38:54 |
33.93 |
42 |
23222 |
卖出 |
| 09:38:57 |
33.9 |
30 |
23252 |
卖出 |
| 09:39:00 |
33.93 |
46 |
23298 |
买入 |
| 09:39:03 |
33.83 |
106 |
23404 |
卖出 |
| 09:39:06 |
33.84 |
40 |
23444 |
买入 |
| 09:39:09 |
33.83 |
66 |
23510 |
卖出 |
| 09:39:12 |
33.83 |
36 |
23546 |
卖出 |
| 09:39:15 |
33.84 |
125 |
23671 |
买入 |
| 09:39:18 |
33.83 |
107 |
23778 |
卖出 |
| 09:39:21 |
33.83 |
79 |
23857 |
卖出 |
| 09:39:24 |
33.82 |
174 |
24031 |
卖出 |
| 09:39:27 |
33.83 |
35 |
24066 |
买入 |
| 09:39:30 |
33.8 |
8 |
24074 |
卖出 |
| 09:39:33 |
33.8 |
58 |
24132 |
卖出 |
| 09:39:36 |
33.76 |
39 |
24171 |
卖出 |
| 09:39:39 |
33.76 |
15 |
24186 |
买入 |
| 09:39:42 |
33.76 |
1 |
24187 |
买入 |
| 09:39:45 |
33.69 |
3 |
24190 |
卖出 |
| 09:39:48 |
33.7 |
1 |
24191 |
买入 |
| 09:39:51 |
33.69 |
4 |
24195 |
卖出 |
| 09:39:54 |
33.66 |
5 |
24200 |
卖出 |
| 09:39:57 |
33.68 |
1 |
24201 |
买入 |
| 09:40:00 |
33.65 |
11 |
24212 |
卖出 |
| 09:40:03 |
33.61 |
41 |
24253 |
卖出 |
| 09:40:06 |
33.65 |
26 |
24279 |
买入 |
| 09:40:09 |
33.6 |
22 |
24301 |
卖出 |
| 09:40:12 |
33.58 |
10 |
24311 |
卖出 |
| 09:40:15 |
33.5 |
8 |
24319 |
卖出 |
| 09:40:18 |
33.5 |
15 |
24334 |
卖出 |
| 09:40:21 |
33.5 |
45 |
24379 |
买入 |
| 09:40:24 |
33.41 |
37 |
24416 |
卖出 |
| 09:40:27 |
33.41 |
104 |
24520 |
卖出 |
| 09:40:30 |
33.4 |
1 |
24521 |
买入 |
| 09:40:33 |
33.33 |
74 |
24595 |
卖出 |
| 09:40:36 |
33.39 |
23 |
24618 |
买入 |
| 09:40:39 |
33.38 |
5 |
24623 |
卖出 |
| 09:40:42 |
33.3 |
106 |
24729 |
卖出 |
| 09:40:45 |
33.29 |
78 |
24807 |
卖出 |
| 09:40:48 |
33.29 |
38 |
24845 |
买入 |
| 09:40:51 |
33.29 |
18 |
24863 |
买入 |
| 09:40:54 |
33.28 |
70 |
24933 |
卖出 |
| 09:40:57 |
33.28 |
17 |
24950 |
买入 |
| 09:41:00 |
33.27 |
2 |
24952 |
卖出 |
| 09:41:03 |
33.22 |
40 |
24992 |
卖出 |
| 09:41:06 |
33.22 |
65 |
25057 |
卖出 |
| 09:41:09 |
33.28 |
37 |
25094 |
买入 |
| 09:41:12 |
33.22 |
29 |
25123 |
卖出 |
| 09:41:15 |
33.21 |
329 |
25452 |
卖出 |
| 09:41:18 |
33.21 |
17 |
25469 |
买入 |
| 09:41:21 |
33.21 |
25 |
25494 |
买入 |
| 09:41:24 |
33.15 |
6 |
25500 |
卖出 |
| 09:41:27 |
33.18 |
6 |
25506 |
买入 |
| 09:41:30 |
33.19 |
16 |
25522 |
买入 |
| 09:41:33 |
33.15 |
43 |
25565 |
卖出 |
| 09:41:36 |
33.14 |
12 |
25577 |
卖出 |
| 09:41:39 |
33.18 |
50 |
25627 |
买入 |
| 09:41:42 |
33.15 |
19 |
25646 |
卖出 |
| 09:41:45 |
33.14 |
99 |
25745 |
卖出 |
| 09:41:48 |
33.14 |
33 |
25778 |
买入 |
| 09:41:51 |
33.17 |
107 |
25885 |
买入 |
| 09:41:54 |
33.13 |
19 |
25904 |
卖出 |
| 09:41:57 |
33.12 |
36 |
25940 |
卖出 |
| 09:42:00 |
33.1 |
29 |
25969 |
卖出 |
| 09:42:03 |
33.14 |
66 |
26035 |
买入 |
| 09:42:06 |
33.1 |
18 |
26053 |
卖出 |
| 09:42:09 |
33.14 |
17 |
26070 |
卖出 |
| 09:42:12 |
33.19 |
92 |
26162 |
买入 |
| 09:42:15 |
33.22 |
73 |
26235 |
买入 |
| 09:42:18 |
33.24 |
12 |
26247 |
买入 |
| 09:42:21 |
33.21 |
2 |
26249 |
卖出 |
| 09:42:24 |
33.22 |
66 |
26315 |
买入 |
| 09:42:30 |
33.24 |
23 |
26338 |
卖出 |
| 09:42:33 |
33.26 |
20 |
26358 |
卖出 |
| 09:42:36 |
33.24 |
33 |
26391 |
卖出 |
| 09:42:39 |
33.24 |
45 |
26436 |
卖出 |
| 09:42:42 |
33.25 |
44 |
26480 |
买入 |
| 09:42:45 |
33.22 |
89 |
26569 |
卖出 |
| 09:42:48 |
33.25 |
172 |
26741 |
买入 |
| 09:42:51 |
33.28 |
90 |
26831 |
买入 |
| 09:42:54 |
33.26 |
82 |
26913 |
卖出 |
| 09:42:57 |
33.26 |
14 |
26927 |
买入 |