万业企业[600641]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
19.47 |
113 |
113 |
集合竞价 |
| 09:15:07 |
19.47 |
141 |
141 |
集合竞价 |
| 09:15:10 |
19.47 |
166 |
166 |
集合竞价 |
| 09:15:13 |
19.47 |
172 |
172 |
集合竞价 |
| 09:15:16 |
19.47 |
178 |
178 |
集合竞价 |
| 09:15:37 |
19.47 |
179 |
179 |
集合竞价 |
| 09:16:40 |
19.21 |
233 |
233 |
集合竞价 |
| 09:16:43 |
19.22 |
233 |
233 |
集合竞价 |
| 09:17:01 |
19.21 |
233 |
233 |
集合竞价 |
| 09:17:13 |
19.22 |
233 |
233 |
集合竞价 |
| 09:17:28 |
19.47 |
177 |
177 |
集合竞价 |
| 09:17:31 |
19.47 |
176 |
176 |
集合竞价 |
| 09:17:37 |
19.47 |
176 |
176 |
集合竞价 |
| 09:18:25 |
19.47 |
176 |
176 |
集合竞价 |
| 09:18:37 |
19.47 |
176 |
176 |
集合竞价 |
| 09:18:40 |
19.47 |
176 |
176 |
集合竞价 |
| 09:19:40 |
19.47 |
176 |
176 |
集合竞价 |
| 09:19:52 |
19.47 |
175 |
175 |
集合竞价 |
| 09:19:55 |
19.47 |
175 |
175 |
集合竞价 |
| 09:20:01 |
19.47 |
178 |
178 |
集合竞价 |
| 09:20:10 |
19.47 |
183 |
183 |
集合竞价 |
| 09:20:16 |
19.47 |
183 |
183 |
集合竞价 |
| 09:20:25 |
19.47 |
186 |
186 |
集合竞价 |
| 09:20:46 |
19.47 |
186 |
186 |
集合竞价 |
| 09:20:52 |
19.47 |
186 |
186 |
集合竞价 |
| 09:21:07 |
19.47 |
186 |
186 |
集合竞价 |
| 09:21:28 |
19.47 |
186 |
186 |
集合竞价 |
| 09:21:31 |
19.47 |
186 |
186 |
集合竞价 |
| 09:21:34 |
19.47 |
186 |
186 |
集合竞价 |
| 09:21:37 |
19.46 |
186 |
186 |
集合竞价 |
| 09:21:49 |
19.46 |
186 |
186 |
集合竞价 |
| 09:22:10 |
19.46 |
189 |
189 |
集合竞价 |
| 09:22:13 |
19.45 |
189 |
189 |
集合竞价 |
| 09:22:40 |
19.43 |
189 |
189 |
集合竞价 |
| 09:22:52 |
19.43 |
189 |
189 |
集合竞价 |
| 09:22:58 |
19.43 |
189 |
189 |
集合竞价 |
| 09:23:07 |
19.43 |
204 |
204 |
集合竞价 |
| 09:23:10 |
19.43 |
205 |
205 |
集合竞价 |
| 09:23:22 |
19.43 |
205 |
205 |
集合竞价 |
| 09:23:25 |
19.43 |
205 |
205 |
集合竞价 |
| 09:23:28 |
19.43 |
207 |
207 |
集合竞价 |
| 09:23:31 |
19.43 |
207 |
207 |
集合竞价 |
| 09:23:34 |
19.43 |
215 |
215 |
集合竞价 |
| 09:23:37 |
19.43 |
216 |
216 |
集合竞价 |
| 09:23:40 |
19.45 |
229 |
229 |
集合竞价 |
| 09:23:43 |
19.43 |
259 |
259 |
集合竞价 |
| 09:23:46 |
19.43 |
260 |
260 |
集合竞价 |
| 09:23:52 |
19.43 |
260 |
260 |
集合竞价 |
| 09:23:58 |
19.43 |
260 |
260 |
集合竞价 |
| 09:24:01 |
19.43 |
260 |
260 |
集合竞价 |
| 09:24:04 |
19.43 |
260 |
260 |
集合竞价 |
| 09:24:10 |
19.43 |
265 |
265 |
集合竞价 |
| 09:24:13 |
19.4 |
268 |
268 |
集合竞价 |
| 09:24:19 |
19.4 |
278 |
278 |
集合竞价 |
| 09:24:22 |
19.4 |
278 |
278 |
集合竞价 |
| 09:24:31 |
19.4 |
354 |
354 |
集合竞价 |
| 09:24:34 |
19.41 |
399 |
399 |
集合竞价 |
| 09:24:37 |
19.41 |
399 |
399 |
集合竞价 |
| 09:24:43 |
19.41 |
427 |
427 |
集合竞价 |
| 09:24:46 |
19.41 |
437 |
437 |
集合竞价 |
| 09:24:49 |
19.41 |
437 |
437 |
集合竞价 |
| 09:24:52 |
19.41 |
437 |
437 |
集合竞价 |
| 09:24:55 |
19.39 |
586 |
586 |
集合竞价 |
| 09:24:58 |
19.4 |
744 |
744 |
集合竞价 |
| 09:25:03 |
19.4 |
746 |
1490 |
买入 |
| 09:30:01 |
19.33 |
51 |
1541 |
卖出 |
| 09:30:04 |
19.27 |
201 |
1742 |
卖出 |
| 09:30:07 |
19.33 |
165 |
1907 |
买入 |
| 09:30:10 |
19.31 |
863 |
2770 |
卖出 |
| 09:30:13 |
19.31 |
201 |
2971 |
买入 |
| 09:30:16 |
19.33 |
356 |
3327 |
买入 |
| 09:30:19 |
19.33 |
59 |
3386 |
买入 |
| 09:30:22 |
19.4 |
444 |
3830 |
买入 |
| 09:30:25 |
19.33 |
4 |
3834 |
卖出 |
| 09:30:28 |
19.4 |
31 |
3865 |
买入 |
| 09:30:31 |
19.36 |
41 |
3906 |
卖出 |
| 09:30:34 |
19.4 |
110 |
4016 |
买入 |
| 09:30:37 |
19.4 |
8 |
4024 |
买入 |
| 09:30:40 |
19.4 |
52 |
4076 |
卖出 |
| 09:30:43 |
19.4 |
37 |
4113 |
卖出 |
| 09:30:46 |
19.39 |
15 |
4128 |
卖出 |
| 09:30:49 |
19.35 |
101 |
4229 |
卖出 |
| 09:30:52 |
19.39 |
215 |
4444 |
买入 |
| 09:30:55 |
19.41 |
66 |
4510 |
买入 |
| 09:30:58 |
19.42 |
223 |
4733 |
买入 |
| 09:31:01 |
19.42 |
24 |
4757 |
买入 |
| 09:31:04 |
19.42 |
172 |
4929 |
买入 |
| 09:31:07 |
19.42 |
185 |
5114 |
买入 |
| 09:31:10 |
19.43 |
71 |
5185 |
买入 |
| 09:31:13 |
19.42 |
105 |
5290 |
卖出 |
| 09:31:16 |
19.4 |
542 |
5832 |
卖出 |
| 09:31:19 |
19.4 |
64 |
5896 |
买入 |
| 09:31:22 |
19.4 |
32 |
5928 |
买入 |
| 09:31:25 |
19.4 |
96 |
6024 |
买入 |
| 09:31:28 |
19.39 |
90 |
6114 |
卖出 |
| 09:31:31 |
19.39 |
107 |
6221 |
卖出 |
| 09:31:34 |
19.39 |
85 |
6306 |
卖出 |
| 09:31:37 |
19.4 |
112 |
6418 |
买入 |
| 09:31:40 |
19.39 |
25 |
6443 |
卖出 |
| 09:31:43 |
19.43 |
51 |
6494 |
买入 |
| 09:31:46 |
19.42 |
8 |
6502 |
卖出 |
| 09:31:49 |
19.42 |
12 |
6514 |
卖出 |
| 09:31:52 |
19.43 |
76 |
6590 |
买入 |
| 09:31:55 |
19.43 |
21 |
6611 |
买入 |
| 09:31:58 |
19.44 |
20 |
6631 |
买入 |
| 09:32:01 |
19.44 |
51 |
6682 |
买入 |
| 09:32:04 |
19.43 |
127 |
6809 |
卖出 |
| 09:32:07 |
19.46 |
103 |
6912 |
买入 |
| 09:32:10 |
19.47 |
39 |
6951 |
买入 |
| 09:32:13 |
19.48 |
507 |
7458 |
买入 |
| 09:32:16 |
19.48 |
26 |
7484 |
买入 |
| 09:32:19 |
19.49 |
24 |
7508 |
买入 |
| 09:32:22 |
19.49 |
14 |
7522 |
买入 |
| 09:32:25 |
19.5 |
59 |
7581 |
买入 |
| 09:32:28 |
19.49 |
196 |
7777 |
卖出 |
| 09:32:31 |
19.5 |
61 |
7838 |
买入 |
| 09:32:34 |
19.51 |
11 |
7849 |
买入 |
| 09:32:37 |
19.52 |
34 |
7883 |
买入 |
| 09:32:40 |
19.52 |
3 |
7886 |
卖出 |
| 09:32:43 |
19.53 |
38 |
7924 |
买入 |
| 09:32:46 |
19.54 |
42 |
7966 |
买入 |
| 09:32:49 |
19.56 |
62 |
8028 |
买入 |
| 09:32:52 |
19.58 |
52 |
8080 |
买入 |
| 09:32:55 |
19.58 |
80 |
8160 |
买入 |
| 09:32:58 |
19.6 |
98 |
8258 |
买入 |
| 09:33:01 |
19.6 |
18 |
8276 |
买入 |
| 09:33:04 |
19.6 |
81 |
8357 |
买入 |
| 09:33:07 |
19.66 |
53 |
8410 |
买入 |
| 09:33:10 |
19.65 |
238 |
8648 |
卖出 |
| 09:33:13 |
19.58 |
250 |
8898 |
卖出 |
| 09:33:16 |
19.65 |
220 |
9118 |
买入 |
| 09:33:19 |
19.61 |
397 |
9515 |
卖出 |
| 09:33:22 |
19.59 |
33 |
9548 |
卖出 |
| 09:33:25 |
19.61 |
183 |
9731 |
买入 |
| 09:33:28 |
19.58 |
211 |
9942 |
卖出 |
| 09:33:31 |
19.57 |
44 |
9986 |
卖出 |
| 09:33:34 |
19.56 |
43 |
10029 |
卖出 |
| 09:33:37 |
19.57 |
96 |
10125 |
买入 |
| 09:33:40 |
19.56 |
79 |
10204 |
卖出 |
| 09:33:43 |
19.55 |
92 |
10296 |
卖出 |
| 09:33:46 |
19.56 |
85 |
10381 |
买入 |
| 09:33:49 |
19.56 |
45 |
10426 |
买入 |
| 09:33:52 |
19.55 |
80 |
10506 |
卖出 |
| 09:33:55 |
19.56 |
209 |
10715 |
买入 |
| 09:33:58 |
19.55 |
40 |
10755 |
卖出 |
| 09:34:01 |
19.55 |
112 |
10867 |
卖出 |
| 09:34:04 |
19.55 |
66 |
10933 |
卖出 |
| 09:34:07 |
19.55 |
292 |
11225 |
买入 |
| 09:34:10 |
19.55 |
120 |
11345 |
卖出 |
| 09:34:13 |
19.53 |
227 |
11572 |
卖出 |
| 09:34:16 |
19.53 |
169 |
11741 |
买入 |
| 09:34:19 |
19.53 |
126 |
11867 |
买入 |
| 09:34:22 |
19.53 |
232 |
12099 |
买入 |
| 09:34:25 |
19.54 |
178 |
12277 |
买入 |
| 09:34:28 |
19.55 |
83 |
12360 |
买入 |
| 09:34:31 |
19.58 |
229 |
12589 |
买入 |
| 09:34:34 |
19.59 |
133 |
12722 |
买入 |
| 09:34:37 |
19.6 |
111 |
12833 |
买入 |
| 09:34:40 |
19.6 |
82 |
12915 |
买入 |
| 09:34:43 |
19.6 |
17 |
12932 |
卖出 |
| 09:34:46 |
19.61 |
200 |
13132 |
买入 |
| 09:34:49 |
19.61 |
33 |
13165 |
卖出 |
| 09:34:52 |
19.61 |
280 |
13445 |
卖出 |
| 09:34:55 |
19.64 |
9 |
13454 |
买入 |
| 09:34:58 |
19.63 |
52 |
13506 |
卖出 |
| 09:35:01 |
19.64 |
113 |
13619 |
买入 |
| 09:35:04 |
19.64 |
100 |
13719 |
买入 |
| 09:35:07 |
19.64 |
176 |
13895 |
买入 |
| 09:35:10 |
19.63 |
78 |
13973 |
卖出 |
| 09:35:13 |
19.65 |
83 |
14056 |
买入 |
| 09:35:16 |
19.66 |
231 |
14287 |
买入 |
| 09:35:19 |
19.66 |
233 |
14520 |
买入 |
| 09:35:22 |
19.61 |
166 |
14686 |
卖出 |
| 09:35:25 |
19.61 |
63 |
14749 |
买入 |
| 09:35:28 |
19.61 |
43 |
14792 |
买入 |
| 09:35:31 |
19.61 |
167 |
14959 |
买入 |
| 09:35:34 |
19.65 |
84 |
15043 |
买入 |
| 09:35:37 |
19.62 |
20 |
15063 |
买入 |
| 09:35:40 |
19.62 |
30 |
15093 |
买入 |
| 09:35:43 |
19.62 |
94 |
15187 |
买入 |
| 09:35:46 |
19.62 |
90 |
15277 |
卖出 |
| 09:35:49 |
19.61 |
136 |
15413 |
卖出 |
| 09:35:52 |
19.63 |
69 |
15482 |
买入 |
| 09:35:55 |
19.62 |
10 |
15492 |
卖出 |
| 09:35:58 |
19.62 |
32 |
15524 |
卖出 |
| 09:36:01 |
19.62 |
30 |
15554 |
卖出 |
| 09:36:04 |
19.61 |
63 |
15617 |
卖出 |
| 09:36:07 |
19.62 |
140 |
15757 |
卖出 |
| 09:36:10 |
19.61 |
51 |
15808 |
卖出 |
| 09:36:13 |
19.61 |
182 |
15990 |
卖出 |
| 09:36:16 |
19.61 |
48 |
16038 |
买入 |
| 09:36:19 |
19.6 |
78 |
16116 |
卖出 |
| 09:36:22 |
19.6 |
10 |
16126 |
买入 |
| 09:36:25 |
19.6 |
34 |
16160 |
买入 |
| 09:36:28 |
19.6 |
11 |
16171 |
买入 |
| 09:36:31 |
19.6 |
81 |
16252 |
买入 |
| 09:36:34 |
19.63 |
282 |
16534 |
买入 |
| 09:36:37 |
19.6 |
46 |
16580 |
卖出 |
| 09:36:40 |
19.59 |
345 |
16925 |
卖出 |
| 09:36:43 |
19.63 |
12 |
16937 |
买入 |
| 09:36:46 |
19.63 |
9 |
16946 |
买入 |
| 09:36:49 |
19.63 |
48 |
16994 |
买入 |
| 09:36:52 |
19.64 |
82 |
17076 |
买入 |
| 09:36:55 |
19.64 |
96 |
17172 |
卖出 |
| 09:36:58 |
19.64 |
32 |
17204 |
卖出 |
| 09:37:01 |
19.65 |
74 |
17278 |
买入 |
| 09:37:04 |
19.66 |
138 |
17416 |
买入 |
| 09:37:07 |
19.65 |
76 |
17492 |
卖出 |
| 09:37:10 |
19.66 |
34 |
17526 |
买入 |
| 09:37:13 |
19.67 |
431 |
17957 |
买入 |
| 09:37:16 |
19.66 |
44 |
18001 |
卖出 |
| 09:37:19 |
19.66 |
99 |
18100 |
卖出 |
| 09:37:22 |
19.66 |
311 |
18411 |
卖出 |
| 09:37:25 |
19.66 |
253 |
18664 |
买入 |
| 09:37:28 |
19.67 |
98 |
18762 |
买入 |
| 09:37:31 |
19.65 |
4 |
18766 |
卖出 |
| 09:37:34 |
19.67 |
64 |
18830 |
买入 |
| 09:37:37 |
19.65 |
83 |
18913 |
卖出 |
| 09:37:40 |
19.64 |
51 |
18964 |
卖出 |
| 09:37:43 |
19.65 |
101 |
19065 |
买入 |
| 09:37:46 |
19.64 |
94 |
19159 |
买入 |
| 09:37:49 |
19.65 |
46 |
19205 |
买入 |
| 09:37:52 |
19.62 |
91 |
19296 |
卖出 |
| 09:37:55 |
19.63 |
301 |
19597 |
买入 |
| 09:37:58 |
19.63 |
45 |
19642 |
卖出 |
| 09:38:01 |
19.64 |
16 |
19658 |
买入 |
| 09:38:04 |
19.65 |
77 |
19735 |
买入 |
| 09:38:07 |
19.62 |
38 |
19773 |
卖出 |
| 09:38:10 |
19.61 |
424 |
20197 |
卖出 |
| 09:38:13 |
19.62 |
89 |
20286 |
买入 |
| 09:38:16 |
19.64 |
89 |
20375 |
买入 |
| 09:38:19 |
19.62 |
67 |
20442 |
卖出 |
| 09:38:22 |
19.62 |
134 |
20576 |
买入 |
| 09:38:25 |
19.6 |
513 |
21089 |
卖出 |
| 09:38:28 |
19.63 |
166 |
21255 |
买入 |
| 09:38:31 |
19.62 |
33 |
21288 |
卖出 |
| 09:38:34 |
19.62 |
32 |
21320 |
卖出 |
| 09:38:37 |
19.65 |
8 |
21328 |
买入 |
| 09:38:40 |
19.63 |
30 |
21358 |
卖出 |
| 09:38:43 |
19.65 |
96 |
21454 |
买入 |
| 09:38:46 |
19.66 |
58 |
21512 |
买入 |
| 09:38:49 |
19.65 |
84 |
21596 |
卖出 |
| 09:38:52 |
19.65 |
47 |
21643 |
买入 |
| 09:38:55 |
19.65 |
76 |
21719 |
卖出 |
| 09:38:58 |
19.63 |
125 |
21844 |
卖出 |
| 09:39:01 |
19.66 |
59 |
21903 |
买入 |
| 09:39:04 |
19.63 |
13 |
21916 |
卖出 |
| 09:39:07 |
19.66 |
55 |
21971 |
买入 |
| 09:39:10 |
19.63 |
86 |
22057 |
卖出 |
| 09:39:13 |
19.62 |
182 |
22239 |
卖出 |
| 09:39:16 |
19.63 |
8 |
22247 |
买入 |
| 09:39:19 |
19.64 |
71 |
22318 |
买入 |
| 09:39:22 |
19.64 |
17 |
22335 |
买入 |
| 09:39:25 |
19.64 |
71 |
22406 |
买入 |
| 09:39:28 |
19.61 |
205 |
22611 |
卖出 |
| 09:39:31 |
19.6 |
159 |
22770 |
卖出 |
| 09:39:34 |
19.6 |
16 |
22786 |
买入 |
| 09:39:37 |
19.6 |
165 |
22951 |
买入 |
| 09:39:40 |
19.58 |
56 |
23007 |
卖出 |
| 09:39:43 |
19.57 |
93 |
23100 |
卖出 |
| 09:39:46 |
19.59 |
170 |
23270 |
买入 |
| 09:39:49 |
19.56 |
390 |
23660 |
卖出 |
| 09:39:52 |
19.58 |
94 |
23754 |
买入 |
| 09:39:55 |
19.54 |
67 |
23821 |
卖出 |
| 09:39:58 |
19.52 |
98 |
23919 |
卖出 |
| 09:40:01 |
19.53 |
43 |
23962 |
买入 |
| 09:40:04 |
19.5 |
65 |
24027 |
卖出 |
| 09:40:07 |
19.46 |
216 |
24243 |
卖出 |
| 09:40:10 |
19.53 |
280 |
24523 |
买入 |
| 09:40:13 |
19.49 |
27 |
24550 |
卖出 |
| 09:40:16 |
19.49 |
5 |
24555 |
买入 |
| 09:40:19 |
19.47 |
4 |
24559 |
卖出 |
| 09:40:22 |
19.47 |
27 |
24586 |
卖出 |
| 09:40:25 |
19.49 |
35 |
24621 |
买入 |
| 09:40:28 |
19.47 |
93 |
24714 |
卖出 |
| 09:40:31 |
19.47 |
4 |
24718 |
卖出 |
| 09:40:34 |
19.47 |
32 |
24750 |
卖出 |
| 09:40:37 |
19.47 |
21 |
24771 |
卖出 |
| 09:40:40 |
19.45 |
59 |
24830 |
卖出 |
| 09:40:43 |
19.47 |
10 |
24840 |
买入 |
| 09:40:46 |
19.45 |
89 |
24929 |
卖出 |
| 09:40:49 |
19.45 |
1 |
24930 |
买入 |
| 09:40:52 |
19.44 |
11 |
24941 |
卖出 |
| 09:40:55 |
19.45 |
110 |
25051 |
买入 |
| 09:40:58 |
19.45 |
46 |
25097 |
卖出 |
| 09:41:01 |
19.45 |
184 |
25281 |
卖出 |
| 09:41:04 |
19.46 |
88 |
25369 |
买入 |
| 09:41:07 |
19.46 |
18 |
25387 |
卖出 |
| 09:41:10 |
19.47 |
11 |
25398 |
买入 |
| 09:41:13 |
19.46 |
44 |
25442 |
卖出 |
| 09:41:16 |
19.45 |
106 |
25548 |
卖出 |
| 09:41:19 |
19.47 |
287 |
25835 |
买入 |
| 09:41:22 |
19.48 |
214 |
26049 |
买入 |
| 09:41:25 |
19.48 |
167 |
26216 |
卖出 |
| 09:41:28 |
19.48 |
149 |
26365 |
卖出 |
| 09:41:31 |
19.46 |
24 |
26389 |
卖出 |
| 09:41:34 |
19.46 |
128 |
26517 |
卖出 |
| 09:41:37 |
19.46 |
66 |
26583 |
卖出 |
| 09:41:40 |
19.47 |
46 |
26629 |
买入 |
| 09:41:43 |
19.47 |
15 |
26644 |
买入 |