风语筑[603466]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.22 |
5 |
5 |
集合竞价 |
| 09:15:06 |
19.22 |
10 |
10 |
集合竞价 |
| 09:15:09 |
19.23 |
18 |
18 |
集合竞价 |
| 09:15:12 |
19.3 |
39 |
39 |
集合竞价 |
| 09:15:15 |
19.3 |
41 |
41 |
集合竞价 |
| 09:15:18 |
19 |
125 |
125 |
集合竞价 |
| 09:15:30 |
19 |
125 |
125 |
集合竞价 |
| 09:15:33 |
19.68 |
250 |
250 |
集合竞价 |
| 09:15:51 |
19.68 |
253 |
253 |
集合竞价 |
| 09:16:00 |
19.68 |
254 |
254 |
集合竞价 |
| 09:16:06 |
19.8 |
439 |
439 |
集合竞价 |
| 09:16:15 |
19.8 |
439 |
439 |
集合竞价 |
| 09:16:18 |
19.8 |
441 |
441 |
集合竞价 |
| 09:16:21 |
19.8 |
441 |
441 |
集合竞价 |
| 09:16:27 |
19.8 |
441 |
441 |
集合竞价 |
| 09:16:33 |
19.8 |
441 |
441 |
集合竞价 |
| 09:16:36 |
19.8 |
441 |
441 |
集合竞价 |
| 09:16:39 |
19.8 |
441 |
441 |
集合竞价 |
| 09:16:42 |
19.8 |
444 |
444 |
集合竞价 |
| 09:16:48 |
19.8 |
444 |
444 |
集合竞价 |
| 09:16:51 |
19.8 |
463 |
463 |
集合竞价 |
| 09:16:54 |
19.68 |
215 |
215 |
集合竞价 |
| 09:17:09 |
19.66 |
196 |
196 |
集合竞价 |
| 09:17:18 |
19.66 |
196 |
196 |
集合竞价 |
| 09:17:24 |
19.66 |
196 |
196 |
集合竞价 |
| 09:17:27 |
19.33 |
236 |
236 |
集合竞价 |
| 09:17:42 |
19.3 |
229 |
229 |
集合竞价 |
| 09:17:48 |
19.65 |
196 |
196 |
集合竞价 |
| 09:18:06 |
19.59 |
196 |
196 |
集合竞价 |
| 09:18:15 |
19.58 |
196 |
196 |
集合竞价 |
| 09:18:33 |
19.65 |
196 |
196 |
集合竞价 |
| 09:18:36 |
19.65 |
196 |
196 |
集合竞价 |
| 09:18:42 |
19.65 |
199 |
199 |
集合竞价 |
| 09:18:51 |
19.65 |
199 |
199 |
集合竞价 |
| 09:18:57 |
19.65 |
199 |
199 |
集合竞价 |
| 09:19:00 |
19.65 |
199 |
199 |
集合竞价 |
| 09:19:06 |
19.65 |
199 |
199 |
集合竞价 |
| 09:19:15 |
19.63 |
199 |
199 |
集合竞价 |
| 09:19:18 |
19.65 |
215 |
215 |
集合竞价 |
| 09:19:24 |
19.65 |
215 |
215 |
集合竞价 |
| 09:19:27 |
19.65 |
215 |
215 |
集合竞价 |
| 09:19:33 |
19.33 |
43 |
43 |
集合竞价 |
| 09:19:42 |
19.2 |
125 |
125 |
集合竞价 |
| 09:19:45 |
19.33 |
43 |
43 |
集合竞价 |
| 09:20:00 |
19.33 |
43 |
43 |
集合竞价 |
| 09:20:09 |
19.33 |
51 |
51 |
集合竞价 |
| 09:20:39 |
19.33 |
51 |
51 |
集合竞价 |
| 09:20:42 |
19.33 |
56 |
56 |
集合竞价 |
| 09:20:54 |
19.33 |
69 |
69 |
集合竞价 |
| 09:20:57 |
19.33 |
69 |
69 |
集合竞价 |
| 09:21:06 |
19.33 |
72 |
72 |
集合竞价 |
| 09:21:42 |
19.33 |
73 |
73 |
集合竞价 |
| 09:22:03 |
19.33 |
87 |
87 |
集合竞价 |
| 09:22:06 |
19.33 |
87 |
87 |
集合竞价 |
| 09:22:12 |
19.33 |
87 |
87 |
集合竞价 |
| 09:22:21 |
19.33 |
87 |
87 |
集合竞价 |
| 09:22:24 |
19.33 |
87 |
87 |
集合竞价 |
| 09:22:27 |
19.33 |
87 |
87 |
集合竞价 |
| 09:22:30 |
19.33 |
89 |
89 |
集合竞价 |
| 09:22:39 |
19.33 |
94 |
94 |
集合竞价 |
| 09:22:45 |
19.33 |
94 |
94 |
集合竞价 |
| 09:22:48 |
19.32 |
97 |
97 |
集合竞价 |
| 09:22:51 |
19.33 |
114 |
114 |
集合竞价 |
| 09:23:00 |
19.32 |
117 |
117 |
集合竞价 |
| 09:23:09 |
19.32 |
117 |
117 |
集合竞价 |
| 09:23:12 |
19.32 |
117 |
117 |
集合竞价 |
| 09:23:24 |
19.32 |
121 |
121 |
集合竞价 |
| 09:23:30 |
19.32 |
134 |
134 |
集合竞价 |
| 09:23:33 |
19.32 |
134 |
134 |
集合竞价 |
| 09:23:36 |
19.32 |
134 |
134 |
集合竞价 |
| 09:23:48 |
19.32 |
177 |
177 |
集合竞价 |
| 09:23:51 |
19.32 |
177 |
177 |
集合竞价 |
| 09:23:57 |
19.32 |
179 |
179 |
集合竞价 |
| 09:24:03 |
19.32 |
179 |
179 |
集合竞价 |
| 09:24:06 |
19.31 |
179 |
179 |
集合竞价 |
| 09:24:09 |
19.3 |
184 |
184 |
集合竞价 |
| 09:24:12 |
19.31 |
188 |
188 |
集合竞价 |
| 09:24:15 |
19.3 |
197 |
197 |
集合竞价 |
| 09:24:21 |
19.3 |
203 |
203 |
集合竞价 |
| 09:24:24 |
19.22 |
285 |
285 |
集合竞价 |
| 09:24:27 |
19.22 |
311 |
311 |
集合竞价 |
| 09:24:30 |
19.22 |
311 |
311 |
集合竞价 |
| 09:24:36 |
19.22 |
311 |
311 |
集合竞价 |
| 09:24:39 |
19.22 |
324 |
324 |
集合竞价 |
| 09:24:42 |
19.22 |
334 |
334 |
集合竞价 |
| 09:24:45 |
19.22 |
334 |
334 |
集合竞价 |
| 09:24:48 |
19.22 |
334 |
334 |
集合竞价 |
| 09:24:51 |
19.22 |
336 |
336 |
集合竞价 |
| 09:24:54 |
19.22 |
336 |
336 |
集合竞价 |
| 09:24:57 |
19.22 |
336 |
336 |
集合竞价 |
| 09:25:00 |
19.22 |
336 |
336 |
集合竞价 |
| 09:25:04 |
19.22 |
336 |
672 |
买入 |
| 09:30:00 |
19.2 |
3 |
675 |
卖出 |
| 09:30:03 |
19.2 |
354 |
1029 |
卖出 |
| 09:30:06 |
19.21 |
54 |
1083 |
买入 |
| 09:30:09 |
19.22 |
105 |
1188 |
买入 |
| 09:30:12 |
19.22 |
174 |
1362 |
买入 |
| 09:30:15 |
19.22 |
140 |
1502 |
买入 |
| 09:30:18 |
19.2 |
84 |
1586 |
卖出 |
| 09:30:21 |
19.19 |
25 |
1611 |
卖出 |
| 09:30:24 |
19.19 |
18 |
1629 |
卖出 |
| 09:30:27 |
19.2 |
28 |
1657 |
卖出 |
| 09:30:30 |
19.2 |
15 |
1672 |
卖出 |
| 09:30:33 |
19.21 |
72 |
1744 |
卖出 |
| 09:30:36 |
19.23 |
22 |
1766 |
买入 |
| 09:30:39 |
19.22 |
14 |
1780 |
卖出 |
| 09:30:42 |
19.22 |
32 |
1812 |
卖出 |
| 09:30:45 |
19.22 |
19 |
1831 |
买入 |
| 09:30:48 |
19.25 |
8 |
1839 |
买入 |
| 09:30:54 |
19.25 |
19 |
1858 |
卖出 |
| 09:30:57 |
19.26 |
190 |
2048 |
买入 |
| 09:31:00 |
19.26 |
27 |
2075 |
买入 |
| 09:31:03 |
19.27 |
31 |
2106 |
买入 |
| 09:31:06 |
19.28 |
32 |
2138 |
买入 |
| 09:31:09 |
19.28 |
30 |
2168 |
买入 |
| 09:31:12 |
19.28 |
58 |
2226 |
买入 |
| 09:31:15 |
19.29 |
157 |
2383 |
买入 |
| 09:31:21 |
19.3 |
61 |
2444 |
买入 |
| 09:31:24 |
19.31 |
41 |
2485 |
买入 |
| 09:31:27 |
19.32 |
56 |
2541 |
买入 |
| 09:31:30 |
19.35 |
82 |
2623 |
买入 |
| 09:31:33 |
19.35 |
1 |
2624 |
买入 |
| 09:31:36 |
19.35 |
54 |
2678 |
买入 |
| 09:31:39 |
19.35 |
26 |
2704 |
买入 |
| 09:31:42 |
19.35 |
20 |
2724 |
卖出 |
| 09:31:45 |
19.36 |
25 |
2749 |
买入 |
| 09:31:48 |
19.39 |
38 |
2787 |
买入 |
| 09:31:51 |
19.4 |
87 |
2874 |
买入 |
| 09:31:54 |
19.39 |
35 |
2909 |
买入 |
| 09:31:57 |
19.4 |
32 |
2941 |
买入 |
| 09:32:00 |
19.39 |
81 |
3022 |
卖出 |
| 09:32:03 |
19.4 |
123 |
3145 |
买入 |
| 09:32:06 |
19.4 |
37 |
3182 |
卖出 |
| 09:32:09 |
19.42 |
17 |
3199 |
买入 |
| 09:32:12 |
19.4 |
65 |
3264 |
卖出 |
| 09:32:15 |
19.42 |
74 |
3338 |
买入 |
| 09:32:18 |
19.43 |
230 |
3568 |
买入 |
| 09:32:21 |
19.44 |
24 |
3592 |
买入 |
| 09:32:24 |
19.44 |
23 |
3615 |
买入 |
| 09:32:27 |
19.44 |
70 |
3685 |
买入 |
| 09:32:30 |
19.44 |
114 |
3799 |
买入 |
| 09:32:33 |
19.43 |
100 |
3899 |
卖出 |
| 09:32:36 |
19.44 |
19 |
3918 |
买入 |
| 09:32:39 |
19.43 |
65 |
3983 |
卖出 |
| 09:32:42 |
19.43 |
48 |
4031 |
买入 |
| 09:32:45 |
19.43 |
72 |
4103 |
买入 |
| 09:32:48 |
19.42 |
355 |
4458 |
卖出 |
| 09:32:51 |
19.44 |
28 |
4486 |
买入 |
| 09:32:54 |
19.45 |
117 |
4603 |
买入 |
| 09:32:57 |
19.44 |
116 |
4719 |
卖出 |
| 09:33:00 |
19.45 |
50 |
4769 |
买入 |
| 09:33:03 |
19.44 |
102 |
4871 |
卖出 |
| 09:33:06 |
19.44 |
108 |
4979 |
买入 |
| 09:33:09 |
19.44 |
64 |
5043 |
买入 |
| 09:33:12 |
19.42 |
96 |
5139 |
卖出 |
| 09:33:15 |
19.42 |
34 |
5173 |
买入 |
| 09:33:18 |
19.42 |
176 |
5349 |
买入 |
| 09:33:21 |
19.42 |
104 |
5453 |
卖出 |
| 09:33:24 |
19.41 |
138 |
5591 |
卖出 |
| 09:33:27 |
19.42 |
73 |
5664 |
买入 |
| 09:33:30 |
19.42 |
47 |
5711 |
买入 |
| 09:33:33 |
19.42 |
68 |
5779 |
买入 |
| 09:33:36 |
19.42 |
236 |
6015 |
买入 |
| 09:33:39 |
19.4 |
56 |
6071 |
卖出 |
| 09:33:42 |
19.41 |
19 |
6090 |
买入 |
| 09:33:45 |
19.4 |
74 |
6164 |
卖出 |
| 09:33:48 |
19.39 |
247 |
6411 |
卖出 |
| 09:33:51 |
19.41 |
120 |
6531 |
买入 |
| 09:33:54 |
19.39 |
109 |
6640 |
卖出 |
| 09:33:57 |
19.38 |
52 |
6692 |
卖出 |
| 09:34:00 |
19.41 |
24 |
6716 |
买入 |
| 09:34:03 |
19.38 |
18 |
6734 |
卖出 |
| 09:34:06 |
19.39 |
45 |
6779 |
买入 |
| 09:34:09 |
19.39 |
32 |
6811 |
卖出 |
| 09:34:12 |
19.4 |
50 |
6861 |
买入 |
| 09:34:15 |
19.38 |
46 |
6907 |
卖出 |
| 09:34:18 |
19.4 |
133 |
7040 |
买入 |
| 09:34:21 |
19.4 |
21 |
7061 |
卖出 |
| 09:34:24 |
19.4 |
27 |
7088 |
卖出 |
| 09:34:27 |
19.41 |
25 |
7113 |
买入 |
| 09:34:30 |
19.4 |
54 |
7167 |
卖出 |
| 09:34:33 |
19.41 |
40 |
7207 |
买入 |
| 09:34:36 |
19.4 |
277 |
7484 |
卖出 |
| 09:34:39 |
19.4 |
16 |
7500 |
买入 |
| 09:34:42 |
19.4 |
31 |
7531 |
买入 |
| 09:34:45 |
19.4 |
35 |
7566 |
买入 |
| 09:34:48 |
19.4 |
21 |
7587 |
卖出 |
| 09:34:51 |
19.4 |
43 |
7630 |
卖出 |
| 09:34:54 |
19.41 |
98 |
7728 |
卖出 |
| 09:34:57 |
19.41 |
180 |
7908 |
买入 |
| 09:35:00 |
19.4 |
26 |
7934 |
卖出 |
| 09:35:03 |
19.4 |
34 |
7968 |
买入 |
| 09:35:06 |
19.41 |
57 |
8025 |
买入 |
| 09:35:09 |
19.41 |
61 |
8086 |
卖出 |
| 09:35:12 |
19.41 |
12 |
8098 |
卖出 |
| 09:35:15 |
19.42 |
70 |
8168 |
买入 |
| 09:35:18 |
19.42 |
26 |
8194 |
卖出 |
| 09:35:21 |
19.43 |
87 |
8281 |
买入 |
| 09:35:27 |
19.43 |
44 |
8325 |
买入 |
| 09:35:30 |
19.43 |
43 |
8368 |
买入 |
| 09:35:33 |
19.43 |
33 |
8401 |
买入 |
| 09:35:36 |
19.43 |
60 |
8461 |
买入 |
| 09:35:39 |
19.43 |
20 |
8481 |
卖出 |
| 09:35:42 |
19.43 |
133 |
8614 |
卖出 |
| 09:35:45 |
19.43 |
54 |
8668 |
买入 |
| 09:35:48 |
19.43 |
23 |
8691 |
买入 |
| 09:35:51 |
19.44 |
41 |
8732 |
买入 |
| 09:35:54 |
19.44 |
10 |
8742 |
卖出 |
| 09:35:57 |
19.45 |
9 |
8751 |
买入 |
| 09:36:00 |
19.44 |
85 |
8836 |
卖出 |
| 09:36:03 |
19.45 |
20 |
8856 |
买入 |
| 09:36:06 |
19.44 |
42 |
8898 |
卖出 |
| 09:36:09 |
19.44 |
72 |
8970 |
卖出 |
| 09:36:12 |
19.44 |
63 |
9033 |
卖出 |
| 09:36:15 |
19.43 |
192 |
9225 |
卖出 |
| 09:36:18 |
19.42 |
214 |
9439 |
卖出 |
| 09:36:21 |
19.41 |
78 |
9517 |
卖出 |
| 09:36:24 |
19.42 |
153 |
9670 |
买入 |
| 09:36:27 |
19.42 |
52 |
9722 |
卖出 |
| 09:36:30 |
19.42 |
106 |
9828 |
卖出 |
| 09:36:33 |
19.42 |
65 |
9893 |
卖出 |
| 09:36:36 |
19.42 |
16 |
9909 |
卖出 |
| 09:36:39 |
19.42 |
64 |
9973 |
卖出 |
| 09:36:42 |
19.42 |
221 |
10194 |
卖出 |
| 09:36:45 |
19.44 |
72 |
10266 |
买入 |
| 09:36:48 |
19.41 |
101 |
10367 |
卖出 |
| 09:36:51 |
19.42 |
54 |
10421 |
买入 |
| 09:36:54 |
19.41 |
35 |
10456 |
卖出 |
| 09:36:57 |
19.42 |
16 |
10472 |
卖出 |
| 09:37:00 |
19.44 |
104 |
10576 |
买入 |
| 09:37:03 |
19.42 |
125 |
10701 |
买入 |
| 09:37:06 |
19.41 |
44 |
10745 |
卖出 |
| 09:37:09 |
19.41 |
10 |
10755 |
买入 |
| 09:37:12 |
19.41 |
9 |
10764 |
买入 |
| 09:37:15 |
19.41 |
163 |
10927 |
买入 |
| 09:37:18 |
19.38 |
98 |
11025 |
卖出 |
| 09:37:21 |
19.39 |
23 |
11048 |
买入 |
| 09:37:24 |
19.38 |
28 |
11076 |
卖出 |
| 09:37:27 |
19.38 |
31 |
11107 |
卖出 |
| 09:37:30 |
19.38 |
44 |
11151 |
卖出 |
| 09:37:33 |
19.37 |
17 |
11168 |
卖出 |
| 09:37:36 |
19.37 |
13 |
11181 |
卖出 |
| 09:37:39 |
19.37 |
7 |
11188 |
买入 |
| 09:37:42 |
19.35 |
27 |
11215 |
卖出 |
| 09:37:45 |
19.35 |
23 |
11238 |
卖出 |
| 09:37:48 |
19.35 |
20 |
11258 |
卖出 |
| 09:37:51 |
19.36 |
90 |
11348 |
买入 |
| 09:37:54 |
19.35 |
61 |
11409 |
卖出 |
| 09:37:57 |
19.35 |
16 |
11425 |
卖出 |
| 09:38:03 |
19.33 |
30 |
11455 |
卖出 |
| 09:38:06 |
19.33 |
40 |
11495 |
卖出 |
| 09:38:09 |
19.33 |
4 |
11499 |
买入 |
| 09:38:12 |
19.33 |
17 |
11516 |
买入 |
| 09:38:15 |
19.32 |
12 |
11528 |
卖出 |
| 09:38:18 |
19.32 |
23 |
11551 |
卖出 |
| 09:38:21 |
19.32 |
19 |
11570 |
买入 |
| 09:38:24 |
19.32 |
30 |
11600 |
买入 |
| 09:38:27 |
19.32 |
10 |
11610 |
买入 |
| 09:38:30 |
19.32 |
62 |
11672 |
买入 |
| 09:38:33 |
19.31 |
31 |
11703 |
卖出 |
| 09:38:36 |
19.31 |
12 |
11715 |
卖出 |
| 09:38:39 |
19.32 |
26 |
11741 |
买入 |
| 09:38:42 |
19.3 |
86 |
11827 |
卖出 |
| 09:38:45 |
19.3 |
9 |
11836 |
卖出 |
| 09:38:48 |
19.3 |
67 |
11903 |
卖出 |
| 09:38:51 |
19.3 |
7 |
11910 |
卖出 |
| 09:38:54 |
19.3 |
36 |
11946 |
卖出 |
| 09:38:57 |
19.3 |
31 |
11977 |
卖出 |
| 09:39:00 |
19.3 |
15 |
11992 |
卖出 |
| 09:39:03 |
19.3 |
4 |
11996 |
卖出 |
| 09:39:06 |
19.3 |
10 |
12006 |
买入 |
| 09:39:09 |
19.3 |
32 |
12038 |
买入 |
| 09:39:12 |
19.3 |
15 |
12053 |
卖出 |
| 09:39:15 |
19.31 |
3 |
12056 |
买入 |
| 09:39:18 |
19.3 |
16 |
12072 |
卖出 |
| 09:39:21 |
19.31 |
26 |
12098 |
买入 |
| 09:39:24 |
19.3 |
53 |
12151 |
卖出 |
| 09:39:27 |
19.3 |
19 |
12170 |
买入 |
| 09:39:30 |
19.3 |
24 |
12194 |
买入 |
| 09:39:33 |
19.3 |
50 |
12244 |
买入 |
| 09:39:36 |
19.3 |
22 |
12266 |
买入 |
| 09:39:39 |
19.3 |
95 |
12361 |
买入 |
| 09:39:42 |
19.3 |
58 |
12419 |
买入 |
| 09:39:45 |
19.3 |
43 |
12462 |
买入 |
| 09:39:48 |
19.3 |
43 |
12505 |
卖出 |
| 09:39:51 |
19.3 |
60 |
12565 |
卖出 |
| 09:39:54 |
19.3 |
2 |
12567 |
买入 |
| 09:39:57 |
19.3 |
147 |
12714 |
买入 |
| 09:40:00 |
19.3 |
3 |
12717 |
买入 |
| 09:40:03 |
19.29 |
15 |
12732 |
卖出 |
| 09:40:06 |
19.3 |
131 |
12863 |
买入 |
| 09:40:09 |
19.29 |
11 |
12874 |
卖出 |
| 09:40:12 |
19.28 |
47 |
12921 |
卖出 |
| 09:40:18 |
19.28 |
40 |
12961 |
卖出 |
| 09:40:21 |
19.27 |
63 |
13024 |
卖出 |
| 09:40:24 |
19.27 |
7 |
13031 |
卖出 |
| 09:40:27 |
19.27 |
63 |
13094 |
买入 |
| 09:40:30 |
19.28 |
93 |
13187 |
买入 |
| 09:40:33 |
19.28 |
31 |
13218 |
卖出 |
| 09:40:36 |
19.28 |
22 |
13240 |
卖出 |