万兴科技[300624]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.3 |
29 |
29 |
集合竞价 |
| 09:15:12 |
32.3 |
38 |
38 |
集合竞价 |
| 09:16:24 |
32.3 |
38 |
38 |
集合竞价 |
| 09:16:42 |
32.3 |
38 |
38 |
集合竞价 |
| 09:16:51 |
32.7 |
42 |
42 |
集合竞价 |
| 09:18:21 |
32.3 |
38 |
38 |
集合竞价 |
| 09:18:30 |
32.31 |
38 |
38 |
集合竞价 |
| 09:18:48 |
32.31 |
55 |
55 |
集合竞价 |
| 09:18:57 |
32.3 |
55 |
55 |
集合竞价 |
| 09:19:42 |
32.3 |
55 |
55 |
集合竞价 |
| 09:19:51 |
32.3 |
55 |
55 |
集合竞价 |
| 09:20:00 |
32.3 |
55 |
55 |
集合竞价 |
| 09:20:30 |
32.3 |
55 |
55 |
集合竞价 |
| 09:21:06 |
32.3 |
55 |
55 |
集合竞价 |
| 09:21:51 |
32.3 |
55 |
55 |
集合竞价 |
| 09:22:09 |
32.3 |
62 |
62 |
集合竞价 |
| 09:22:27 |
32.3 |
64 |
64 |
集合竞价 |
| 09:22:45 |
32.3 |
64 |
64 |
集合竞价 |
| 09:22:54 |
32.3 |
64 |
64 |
集合竞价 |
| 09:23:03 |
32.3 |
64 |
64 |
集合竞价 |
| 09:23:12 |
32.3 |
65 |
65 |
集合竞价 |
| 09:23:21 |
32.31 |
65 |
65 |
集合竞价 |
| 09:23:48 |
32.33 |
65 |
65 |
集合竞价 |
| 09:23:57 |
32.33 |
66 |
66 |
集合竞价 |
| 09:24:06 |
32.33 |
66 |
66 |
集合竞价 |
| 09:24:15 |
32.33 |
66 |
66 |
集合竞价 |
| 09:24:24 |
32.35 |
66 |
66 |
集合竞价 |
| 09:24:33 |
32.33 |
98 |
98 |
集合竞价 |
| 09:24:42 |
32.33 |
98 |
98 |
集合竞价 |
| 09:24:51 |
32.35 |
98 |
98 |
集合竞价 |
| 09:25:00 |
32.44 |
98 |
98 |
集合竞价 |
| 09:25:03 |
32.7 |
109 |
207 |
买入 |
| 09:30:03 |
32.69 |
50 |
257 |
卖出 |
| 09:30:06 |
32.7 |
45 |
302 |
卖出 |
| 09:30:09 |
32.7 |
11 |
313 |
卖出 |
| 09:30:12 |
32.7 |
189 |
502 |
卖出 |
| 09:30:15 |
32.7 |
75 |
577 |
卖出 |
| 09:30:21 |
32.64 |
18 |
595 |
卖出 |
| 09:30:24 |
32.63 |
13 |
608 |
卖出 |
| 09:30:27 |
32.52 |
17 |
625 |
卖出 |
| 09:30:30 |
32.54 |
28 |
653 |
买入 |
| 09:30:33 |
32.51 |
18 |
671 |
卖出 |
| 09:30:36 |
32.5 |
1 |
672 |
卖出 |
| 09:30:39 |
32.46 |
35 |
707 |
卖出 |
| 09:30:42 |
32.44 |
26 |
733 |
卖出 |
| 09:30:45 |
32.46 |
4 |
737 |
买入 |
| 09:30:48 |
32.44 |
41 |
778 |
卖出 |
| 09:30:51 |
32.44 |
58 |
836 |
买入 |
| 09:30:54 |
32.43 |
23 |
859 |
卖出 |
| 09:30:57 |
32.43 |
116 |
975 |
卖出 |
| 09:31:00 |
32.43 |
24 |
999 |
卖出 |
| 09:31:03 |
32.43 |
15 |
1014 |
买入 |
| 09:31:06 |
32.42 |
11 |
1025 |
卖出 |
| 09:31:09 |
32.42 |
43 |
1068 |
卖出 |
| 09:31:12 |
32.44 |
245 |
1313 |
买入 |
| 09:31:15 |
32.44 |
124 |
1437 |
买入 |
| 09:31:18 |
32.46 |
26 |
1463 |
买入 |
| 09:31:21 |
32.46 |
3 |
1466 |
买入 |
| 09:31:24 |
32.45 |
5 |
1471 |
卖出 |
| 09:31:30 |
32.46 |
1 |
1472 |
卖出 |
| 09:31:33 |
32.49 |
11 |
1483 |
买入 |
| 09:31:36 |
32.5 |
7 |
1490 |
买入 |
| 09:31:39 |
32.5 |
58 |
1548 |
买入 |
| 09:31:42 |
32.51 |
7 |
1555 |
买入 |
| 09:31:45 |
32.51 |
6 |
1561 |
买入 |
| 09:31:48 |
32.5 |
8 |
1569 |
卖出 |
| 09:31:51 |
32.51 |
23 |
1592 |
买入 |
| 09:31:54 |
32.51 |
39 |
1631 |
买入 |
| 09:31:57 |
32.5 |
6 |
1637 |
卖出 |
| 09:32:00 |
32.51 |
4 |
1641 |
卖出 |
| 09:32:03 |
32.51 |
2 |
1643 |
卖出 |
| 09:32:06 |
32.51 |
2 |
1645 |
卖出 |
| 09:32:09 |
32.53 |
2 |
1647 |
买入 |
| 09:32:12 |
32.53 |
2 |
1649 |
买入 |
| 09:32:15 |
32.51 |
34 |
1683 |
卖出 |
| 09:32:18 |
32.51 |
8 |
1691 |
买入 |
| 09:32:21 |
32.5 |
1 |
1692 |
卖出 |
| 09:32:24 |
32.51 |
32 |
1724 |
买入 |
| 09:32:27 |
32.53 |
63 |
1787 |
买入 |
| 09:32:30 |
32.53 |
26 |
1813 |
卖出 |
| 09:32:33 |
32.49 |
33 |
1846 |
卖出 |
| 09:32:36 |
32.48 |
1 |
1847 |
买入 |
| 09:32:42 |
32.49 |
70 |
1917 |
买入 |
| 09:32:45 |
32.5 |
21 |
1938 |
买入 |
| 09:32:48 |
32.48 |
24 |
1962 |
卖出 |
| 09:32:51 |
32.47 |
4 |
1966 |
买入 |
| 09:32:54 |
32.46 |
5 |
1971 |
卖出 |
| 09:32:57 |
32.46 |
8 |
1979 |
卖出 |
| 09:33:00 |
32.46 |
8 |
1987 |
卖出 |
| 09:33:03 |
32.46 |
101 |
2088 |
卖出 |
| 09:33:06 |
32.45 |
9 |
2097 |
卖出 |
| 09:33:09 |
32.45 |
14 |
2111 |
买入 |
| 09:33:12 |
32.43 |
14 |
2125 |
卖出 |
| 09:33:15 |
32.43 |
12 |
2137 |
卖出 |
| 09:33:21 |
32.43 |
10 |
2147 |
卖出 |
| 09:33:24 |
32.43 |
8 |
2155 |
买入 |
| 09:33:27 |
32.42 |
12 |
2167 |
卖出 |
| 09:33:30 |
32.43 |
54 |
2221 |
买入 |
| 09:33:33 |
32.42 |
62 |
2283 |
卖出 |
| 09:33:36 |
32.42 |
1 |
2284 |
卖出 |
| 09:33:39 |
32.43 |
340 |
2624 |
买入 |
| 09:33:42 |
32.43 |
23 |
2647 |
卖出 |
| 09:33:45 |
32.44 |
70 |
2717 |
买入 |
| 09:33:48 |
32.42 |
6 |
2723 |
卖出 |
| 09:33:51 |
32.38 |
35 |
2758 |
卖出 |
| 09:33:54 |
32.43 |
12 |
2770 |
买入 |
| 09:33:57 |
32.43 |
2 |
2772 |
买入 |
| 09:34:00 |
32.42 |
18 |
2790 |
卖出 |
| 09:34:03 |
32.44 |
2 |
2792 |
买入 |
| 09:34:06 |
32.4 |
15 |
2807 |
买入 |
| 09:34:09 |
32.45 |
67 |
2874 |
买入 |
| 09:34:12 |
32.42 |
3 |
2877 |
买入 |
| 09:34:15 |
32.41 |
32 |
2909 |
卖出 |
| 09:34:18 |
32.42 |
8 |
2917 |
买入 |
| 09:34:21 |
32.45 |
7 |
2924 |
买入 |
| 09:34:24 |
32.45 |
2 |
2926 |
买入 |
| 09:34:27 |
32.41 |
37 |
2963 |
卖出 |
| 09:34:30 |
32.43 |
10 |
2973 |
买入 |
| 09:34:33 |
32.43 |
21 |
2994 |
买入 |
| 09:34:36 |
32.43 |
3 |
2997 |
买入 |
| 09:34:42 |
32.41 |
13 |
3010 |
卖出 |
| 09:34:45 |
32.43 |
12 |
3022 |
卖出 |
| 09:34:48 |
32.41 |
5 |
3027 |
卖出 |
| 09:34:54 |
32.43 |
29 |
3056 |
买入 |
| 09:35:00 |
32.42 |
11 |
3067 |
卖出 |
| 09:35:03 |
32.41 |
8 |
3075 |
卖出 |
| 09:35:06 |
32.42 |
41 |
3116 |
买入 |
| 09:35:09 |
32.45 |
35 |
3151 |
买入 |
| 09:35:12 |
32.46 |
19 |
3170 |
买入 |
| 09:35:18 |
32.49 |
2 |
3172 |
买入 |
| 09:35:24 |
32.49 |
54 |
3226 |
买入 |
| 09:35:27 |
32.49 |
2 |
3228 |
卖出 |
| 09:35:30 |
32.5 |
1 |
3229 |
买入 |
| 09:35:33 |
32.49 |
1 |
3230 |
卖出 |
| 09:35:36 |
32.5 |
65 |
3295 |
买入 |
| 09:35:39 |
32.5 |
14 |
3309 |
买入 |
| 09:35:42 |
32.5 |
56 |
3365 |
买入 |
| 09:35:45 |
32.5 |
44 |
3409 |
买入 |
| 09:35:48 |
32.5 |
41 |
3450 |
买入 |
| 09:36:03 |
32.52 |
20 |
3470 |
买入 |
| 09:36:06 |
32.58 |
19 |
3489 |
买入 |
| 09:36:09 |
32.58 |
11 |
3500 |
买入 |
| 09:36:27 |
32.58 |
13 |
3513 |
卖出 |
| 09:36:30 |
32.58 |
32 |
3545 |
卖出 |
| 09:36:33 |
32.61 |
84 |
3629 |
买入 |
| 09:36:36 |
32.61 |
249 |
3878 |
卖出 |
| 09:36:39 |
32.63 |
44 |
3922 |
买入 |
| 09:36:42 |
32.58 |
161 |
4083 |
卖出 |
| 09:36:48 |
32.61 |
15 |
4098 |
买入 |
| 09:37:03 |
32.66 |
3 |
4101 |
买入 |
| 09:37:09 |
32.63 |
5 |
4106 |
卖出 |
| 09:37:12 |
32.66 |
4 |
4110 |
买入 |
| 09:37:15 |
32.68 |
6 |
4116 |
买入 |
| 09:37:18 |
32.68 |
5 |
4121 |
买入 |
| 09:37:21 |
32.62 |
108 |
4229 |
卖出 |
| 09:37:24 |
32.62 |
7 |
4236 |
买入 |
| 09:37:27 |
32.62 |
7 |
4243 |
买入 |
| 09:37:30 |
32.62 |
1 |
4244 |
买入 |
| 09:37:33 |
32.62 |
13 |
4257 |
买入 |
| 09:37:36 |
32.62 |
17 |
4274 |
买入 |
| 09:37:39 |
32.6 |
9 |
4283 |
卖出 |
| 09:37:42 |
32.62 |
8 |
4291 |
买入 |
| 09:37:48 |
32.62 |
5 |
4296 |
卖出 |
| 09:37:54 |
32.62 |
1 |
4297 |
卖出 |
| 09:38:00 |
32.62 |
48 |
4345 |
买入 |
| 09:38:06 |
32.61 |
22 |
4367 |
卖出 |
| 09:38:09 |
32.61 |
2 |
4369 |
买入 |
| 09:38:12 |
32.6 |
2 |
4371 |
卖出 |
| 09:38:15 |
32.61 |
15 |
4386 |
买入 |
| 09:38:18 |
32.58 |
12 |
4398 |
卖出 |
| 09:38:21 |
32.58 |
1 |
4399 |
卖出 |
| 09:38:27 |
32.56 |
2 |
4401 |
卖出 |
| 09:38:30 |
32.56 |
9 |
4410 |
卖出 |
| 09:38:33 |
32.58 |
34 |
4444 |
买入 |
| 09:38:36 |
32.54 |
5 |
4449 |
卖出 |
| 09:38:39 |
32.56 |
4 |
4453 |
买入 |
| 09:38:51 |
32.54 |
1 |
4454 |
卖出 |
| 09:38:54 |
32.54 |
2 |
4456 |
卖出 |
| 09:38:57 |
32.54 |
1 |
4457 |
卖出 |
| 09:39:00 |
32.53 |
25 |
4482 |
卖出 |
| 09:39:03 |
32.5 |
68 |
4550 |
卖出 |
| 09:39:06 |
32.51 |
10 |
4560 |
买入 |
| 09:39:09 |
32.51 |
198 |
4758 |
买入 |
| 09:39:12 |
32.49 |
19 |
4777 |
卖出 |
| 09:39:15 |
32.49 |
5 |
4782 |
卖出 |
| 09:39:18 |
32.49 |
5 |
4787 |
买入 |
| 09:39:21 |
32.47 |
13 |
4800 |
卖出 |
| 09:39:24 |
32.45 |
63 |
4863 |
卖出 |
| 09:39:27 |
32.47 |
10 |
4873 |
买入 |
| 09:39:36 |
32.45 |
39 |
4912 |
卖出 |
| 09:39:39 |
32.45 |
8 |
4920 |
买入 |
| 09:39:42 |
32.45 |
1 |
4921 |
买入 |
| 09:39:45 |
32.45 |
5 |
4926 |
买入 |
| 09:39:48 |
32.42 |
12 |
4938 |
卖出 |
| 09:40:00 |
32.42 |
4 |
4942 |
卖出 |
| 09:40:03 |
32.41 |
16 |
4958 |
卖出 |
| 09:40:06 |
32.45 |
33 |
4991 |
买入 |
| 09:40:09 |
32.41 |
6 |
4997 |
卖出 |
| 09:40:12 |
32.41 |
50 |
5047 |
卖出 |
| 09:40:15 |
32.44 |
11 |
5058 |
买入 |
| 09:40:18 |
32.41 |
15 |
5073 |
卖出 |
| 09:40:21 |
32.4 |
22 |
5095 |
卖出 |
| 09:40:24 |
32.42 |
7 |
5102 |
买入 |
| 09:40:27 |
32.41 |
14 |
5116 |
买入 |
| 09:40:30 |
32.41 |
5 |
5121 |
卖出 |
| 09:40:33 |
32.4 |
22 |
5143 |
卖出 |
| 09:40:42 |
32.41 |
3 |
5146 |
卖出 |
| 09:40:45 |
32.41 |
21 |
5167 |
卖出 |
| 09:40:48 |
32.4 |
5 |
5172 |
卖出 |
| 09:40:51 |
32.4 |
5 |
5177 |
卖出 |
| 09:40:54 |
32.4 |
4 |
5181 |
卖出 |
| 09:40:57 |
32.4 |
8 |
5189 |
卖出 |
| 09:41:00 |
32.41 |
47 |
5236 |
买入 |
| 09:41:03 |
32.41 |
10 |
5246 |
卖出 |
| 09:41:06 |
32.42 |
5 |
5251 |
买入 |
| 09:41:09 |
32.4 |
101 |
5352 |
卖出 |
| 09:41:12 |
32.4 |
24 |
5376 |
卖出 |
| 09:41:15 |
32.35 |
66 |
5442 |
卖出 |
| 09:41:18 |
32.36 |
19 |
5461 |
买入 |
| 09:41:24 |
32.33 |
1 |
5462 |
卖出 |
| 09:41:27 |
32.32 |
38 |
5500 |
卖出 |
| 09:41:30 |
32.32 |
61 |
5561 |
买入 |
| 09:41:33 |
32.32 |
3 |
5564 |
买入 |
| 09:41:36 |
32.31 |
4 |
5568 |
卖出 |
| 09:41:39 |
32.3 |
42 |
5610 |
卖出 |
| 09:41:42 |
32.3 |
31 |
5641 |
卖出 |
| 09:41:45 |
32.3 |
5 |
5646 |
卖出 |
| 09:41:48 |
32.3 |
14 |
5660 |
卖出 |
| 09:41:51 |
32.3 |
18 |
5678 |
卖出 |
| 09:41:54 |
32.31 |
4 |
5682 |
买入 |
| 09:41:57 |
32.3 |
11 |
5693 |
卖出 |
| 09:42:00 |
32.31 |
17 |
5710 |
买入 |
| 09:42:06 |
32.31 |
35 |
5745 |
卖出 |
| 09:42:09 |
32.31 |
9 |
5754 |
卖出 |
| 09:42:12 |
32.31 |
19 |
5773 |
卖出 |
| 09:42:15 |
32.32 |
66 |
5839 |
买入 |
| 09:42:18 |
32.32 |
5 |
5844 |
卖出 |
| 09:42:21 |
32.32 |
13 |
5857 |
卖出 |
| 09:42:24 |
32.32 |
31 |
5888 |
卖出 |
| 09:42:33 |
32.32 |
10 |
5898 |
卖出 |
| 09:42:36 |
32.3 |
2 |
5900 |
卖出 |
| 09:42:39 |
32.32 |
3 |
5903 |
买入 |
| 09:42:42 |
32.32 |
4 |
5907 |
买入 |
| 09:42:45 |
32.32 |
35 |
5942 |
买入 |
| 09:42:48 |
32.32 |
46 |
5988 |
买入 |
| 09:42:51 |
32.32 |
9 |
5997 |
卖出 |
| 09:42:57 |
32.3 |
89 |
6086 |
卖出 |
| 09:43:00 |
32.28 |
44 |
6130 |
卖出 |
| 09:43:03 |
32.31 |
24 |
6154 |
买入 |
| 09:43:06 |
32.31 |
1 |
6155 |
买入 |
| 09:43:09 |
32.3 |
5 |
6160 |
卖出 |
| 09:43:12 |
32.26 |
8 |
6168 |
卖出 |
| 09:43:15 |
32.25 |
3 |
6171 |
卖出 |
| 09:43:18 |
32.28 |
28 |
6199 |
卖出 |
| 09:43:21 |
32.28 |
7 |
6206 |
卖出 |
| 09:43:27 |
32.25 |
4 |
6210 |
卖出 |
| 09:43:36 |
32.25 |
2 |
6212 |
买入 |
| 09:43:42 |
32.24 |
13 |
6225 |
卖出 |
| 09:43:45 |
32.24 |
2 |
6227 |
买入 |
| 09:43:54 |
32.23 |
1 |
6228 |
卖出 |
| 09:43:57 |
32.23 |
8 |
6236 |
卖出 |
| 09:44:00 |
32.23 |
16 |
6252 |
卖出 |
| 09:44:03 |
32.23 |
3 |
6255 |
买入 |
| 09:44:06 |
32.22 |
13 |
6268 |
卖出 |
| 09:44:09 |
32.21 |
37 |
6305 |
卖出 |
| 09:44:12 |
32.19 |
62 |
6367 |
卖出 |
| 09:44:15 |
32.18 |
11 |
6378 |
卖出 |
| 09:44:18 |
32.18 |
4 |
6382 |
卖出 |
| 09:44:21 |
32.18 |
2 |
6384 |
卖出 |
| 09:44:24 |
32.19 |
10 |
6394 |
买入 |
| 09:44:27 |
32.18 |
32 |
6426 |
卖出 |
| 09:44:30 |
32.18 |
2 |
6428 |
买入 |
| 09:44:33 |
32.13 |
20 |
6448 |
卖出 |
| 09:44:36 |
32.15 |
4 |
6452 |
买入 |
| 09:44:39 |
32.15 |
3 |
6455 |
卖出 |
| 09:44:42 |
32.13 |
35 |
6490 |
卖出 |
| 09:44:45 |
32.15 |
7 |
6497 |
买入 |
| 09:44:48 |
32.14 |
13 |
6510 |
卖出 |
| 09:44:51 |
32.14 |
9 |
6519 |
卖出 |
| 09:44:54 |
32.13 |
9 |
6528 |
卖出 |
| 09:44:57 |
32.13 |
6 |
6534 |
卖出 |
| 09:45:00 |
32.11 |
16 |
6550 |
卖出 |
| 09:45:03 |
32.13 |
3 |
6553 |
买入 |
| 09:45:06 |
32.13 |
2 |
6555 |
买入 |
| 09:45:09 |
32.13 |
8 |
6563 |
买入 |
| 09:45:12 |
32.13 |
8 |
6571 |
卖出 |
| 09:45:15 |
32.13 |
18 |
6589 |
卖出 |
| 09:45:18 |
32.12 |
23 |
6612 |
卖出 |
| 09:45:21 |
32.12 |
13 |
6625 |
买入 |
| 09:45:24 |
32.12 |
77 |
6702 |
买入 |
| 09:45:27 |
32.12 |
3 |
6705 |
卖出 |
| 09:45:30 |
32.12 |
35 |
6740 |
卖出 |
| 09:45:33 |
32.12 |
63 |
6803 |
卖出 |
| 09:45:36 |
32.14 |
5 |
6808 |
买入 |
| 09:45:39 |
32.13 |
6 |
6814 |
卖出 |
| 09:45:42 |
32.14 |
31 |
6845 |
买入 |
| 09:45:45 |
32.13 |
96 |
6941 |
卖出 |
| 09:45:48 |
32.13 |
5 |
6946 |
买入 |
| 09:45:51 |
32.13 |
10 |
6956 |
买入 |
| 09:45:54 |
32.13 |
1 |
6957 |
买入 |