万 科Ａ[000002]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14.01 |
405 |
405 |
集合竞价 |
| 09:15:09 |
14.2 |
1370 |
1370 |
集合竞价 |
| 09:15:18 |
14.2 |
1370 |
1370 |
集合竞价 |
| 09:15:27 |
14.21 |
1370 |
1370 |
集合竞价 |
| 09:15:36 |
14.21 |
1370 |
1370 |
集合竞价 |
| 09:15:45 |
14.2 |
1550 |
1550 |
集合竞价 |
| 09:15:54 |
14.2 |
1551 |
1551 |
集合竞价 |
| 09:16:03 |
14.2 |
1579 |
1579 |
集合竞价 |
| 09:16:12 |
14.2 |
1554 |
1554 |
集合竞价 |
| 09:16:21 |
14.2 |
1601 |
1601 |
集合竞价 |
| 09:16:30 |
14.2 |
1601 |
1601 |
集合竞价 |
| 09:16:39 |
14.2 |
1606 |
1606 |
集合竞价 |
| 09:16:48 |
14.2 |
1430 |
1430 |
集合竞价 |
| 09:16:57 |
14.2 |
1430 |
1430 |
集合竞价 |
| 09:17:06 |
14.2 |
1430 |
1430 |
集合竞价 |
| 09:17:15 |
14.2 |
1452 |
1452 |
集合竞价 |
| 09:17:24 |
14.2 |
1464 |
1464 |
集合竞价 |
| 09:17:33 |
14.2 |
1464 |
1464 |
集合竞价 |
| 09:17:42 |
14.2 |
1584 |
1584 |
集合竞价 |
| 09:17:51 |
14.2 |
1588 |
1588 |
集合竞价 |
| 09:18:00 |
14.2 |
1588 |
1588 |
集合竞价 |
| 09:18:09 |
14.2 |
1603 |
1603 |
集合竞价 |
| 09:18:18 |
14.2 |
1603 |
1603 |
集合竞价 |
| 09:18:27 |
14.2 |
1783 |
1783 |
集合竞价 |
| 09:18:36 |
14.2 |
1783 |
1783 |
集合竞价 |
| 09:18:45 |
14.2 |
1795 |
1795 |
集合竞价 |
| 09:18:54 |
14.2 |
1824 |
1824 |
集合竞价 |
| 09:19:03 |
14.2 |
1824 |
1824 |
集合竞价 |
| 09:19:12 |
14.2 |
1644 |
1644 |
集合竞价 |
| 09:19:30 |
14.2 |
1668 |
1668 |
集合竞价 |
| 09:19:39 |
14.2 |
1667 |
1667 |
集合竞价 |
| 09:19:48 |
14.2 |
1671 |
1671 |
集合竞价 |
| 09:19:57 |
14.2 |
1664 |
1664 |
集合竞价 |
| 09:20:09 |
14.2 |
2134 |
2134 |
集合竞价 |
| 09:20:18 |
14.2 |
2185 |
2185 |
集合竞价 |
| 09:20:27 |
14.2 |
2248 |
2248 |
集合竞价 |
| 09:20:36 |
14.2 |
2279 |
2279 |
集合竞价 |
| 09:20:45 |
14.2 |
2363 |
2363 |
集合竞价 |
| 09:20:54 |
14.2 |
2377 |
2377 |
集合竞价 |
| 09:21:03 |
14.2 |
2409 |
2409 |
集合竞价 |
| 09:21:12 |
14.2 |
2411 |
2411 |
集合竞价 |
| 09:21:21 |
14.2 |
2417 |
2417 |
集合竞价 |
| 09:21:30 |
14.2 |
2463 |
2463 |
集合竞价 |
| 09:21:39 |
14.19 |
2520 |
2520 |
集合竞价 |
| 09:21:48 |
14.19 |
2548 |
2548 |
集合竞价 |
| 09:21:57 |
14.19 |
2585 |
2585 |
集合竞价 |
| 09:22:06 |
14.19 |
2588 |
2588 |
集合竞价 |
| 09:22:15 |
14.19 |
2635 |
2635 |
集合竞价 |
| 09:22:24 |
14.19 |
2649 |
2649 |
集合竞价 |
| 09:22:33 |
14.17 |
2731 |
2731 |
集合竞价 |
| 09:22:42 |
14.15 |
2836 |
2836 |
集合竞价 |
| 09:22:51 |
14.15 |
2871 |
2871 |
集合竞价 |
| 09:23:00 |
14.15 |
2973 |
2973 |
集合竞价 |
| 09:23:09 |
14.15 |
2997 |
2997 |
集合竞价 |
| 09:23:18 |
14.13 |
3319 |
3319 |
集合竞价 |
| 09:23:27 |
14.13 |
3381 |
3381 |
集合竞价 |
| 09:23:36 |
14.12 |
3460 |
3460 |
集合竞价 |
| 09:23:45 |
14.12 |
3463 |
3463 |
集合竞价 |
| 09:23:54 |
14.11 |
3759 |
3759 |
集合竞价 |
| 09:24:03 |
14.11 |
3768 |
3768 |
集合竞价 |
| 09:24:12 |
14.12 |
3882 |
3882 |
集合竞价 |
| 09:24:21 |
14.12 |
4398 |
4398 |
集合竞价 |
| 09:24:30 |
14.12 |
4553 |
4553 |
集合竞价 |
| 09:24:39 |
14.11 |
5508 |
5508 |
集合竞价 |
| 09:24:48 |
14.1 |
6135 |
6135 |
集合竞价 |
| 09:24:57 |
14.1 |
7462 |
7462 |
集合竞价 |
| 09:25:00 |
14.08 |
7656 |
15118 |
卖出 |
| 09:30:00 |
14.08 |
668 |
15786 |
卖出 |
| 09:30:03 |
14.08 |
4981 |
20767 |
买入 |
| 09:30:06 |
14.01 |
3471 |
24238 |
卖出 |
| 09:30:09 |
14.06 |
1955 |
26193 |
买入 |
| 09:30:12 |
14.01 |
2409 |
28602 |
卖出 |
| 09:30:15 |
14 |
2901 |
31503 |
卖出 |
| 09:30:18 |
14.01 |
4948 |
36451 |
买入 |
| 09:30:21 |
13.96 |
3153 |
39604 |
卖出 |
| 09:30:24 |
13.93 |
3197 |
42801 |
卖出 |
| 09:30:27 |
13.83 |
2238 |
45039 |
卖出 |
| 09:30:30 |
13.79 |
2207 |
47246 |
卖出 |
| 09:30:33 |
13.79 |
1625 |
48871 |
买入 |
| 09:30:36 |
13.79 |
2691 |
51562 |
卖出 |
| 09:30:39 |
13.78 |
1648 |
53210 |
买入 |
| 09:30:42 |
13.75 |
2236 |
55446 |
卖出 |
| 09:30:45 |
13.74 |
1609 |
57055 |
卖出 |
| 09:30:48 |
13.74 |
935 |
57990 |
买入 |
| 09:30:51 |
13.72 |
858 |
58848 |
卖出 |
| 09:30:54 |
13.78 |
1956 |
60804 |
买入 |
| 09:30:57 |
13.75 |
1079 |
61883 |
卖出 |
| 09:31:00 |
13.78 |
530 |
62413 |
买入 |
| 09:31:03 |
13.77 |
651 |
63064 |
卖出 |
| 09:31:06 |
13.78 |
1483 |
64547 |
买入 |
| 09:31:09 |
13.78 |
1163 |
65710 |
卖出 |
| 09:31:12 |
13.77 |
1299 |
67009 |
卖出 |
| 09:31:15 |
13.78 |
1849 |
68858 |
卖出 |
| 09:31:18 |
13.88 |
1316 |
70174 |
买入 |
| 09:31:21 |
13.79 |
847 |
71021 |
卖出 |
| 09:31:24 |
13.81 |
551 |
71572 |
买入 |
| 09:31:27 |
13.8 |
692 |
72264 |
卖出 |
| 09:31:30 |
13.81 |
1388 |
73652 |
买入 |
| 09:31:33 |
13.82 |
716 |
74368 |
买入 |
| 09:31:36 |
13.83 |
973 |
75341 |
买入 |
| 09:31:39 |
13.84 |
617 |
75958 |
买入 |
| 09:31:42 |
13.84 |
1814 |
77772 |
卖出 |
| 09:31:45 |
13.85 |
835 |
78607 |
买入 |
| 09:31:48 |
13.85 |
899 |
79506 |
买入 |
| 09:31:51 |
13.84 |
793 |
80299 |
卖出 |
| 09:31:54 |
13.85 |
367 |
80666 |
买入 |
| 09:31:57 |
13.87 |
361 |
81027 |
买入 |
| 09:32:00 |
13.87 |
356 |
81383 |
卖出 |
| 09:32:03 |
13.86 |
422 |
81805 |
卖出 |
| 09:32:06 |
13.88 |
1237 |
83042 |
买入 |
| 09:32:09 |
13.86 |
2414 |
85456 |
卖出 |
| 09:32:12 |
13.85 |
2638 |
88094 |
卖出 |
| 09:32:15 |
13.79 |
3957 |
92051 |
卖出 |
| 09:32:18 |
13.8 |
3843 |
95894 |
买入 |
| 09:32:21 |
13.79 |
1934 |
97828 |
卖出 |
| 09:32:24 |
13.74 |
932 |
98760 |
卖出 |
| 09:32:27 |
13.74 |
4614 |
103374 |
卖出 |
| 09:32:30 |
13.85 |
2806 |
106180 |
买入 |
| 09:32:33 |
13.8 |
1162 |
107342 |
卖出 |
| 09:32:36 |
13.77 |
988 |
108330 |
卖出 |
| 09:32:39 |
13.79 |
2647 |
110977 |
买入 |
| 09:32:42 |
13.8 |
2818 |
113795 |
买入 |
| 09:32:45 |
13.85 |
2207 |
116002 |
买入 |
| 09:32:48 |
13.83 |
1209 |
117211 |
卖出 |
| 09:32:51 |
13.8 |
3433 |
120644 |
卖出 |
| 09:32:54 |
13.83 |
3486 |
124130 |
卖出 |
| 09:32:57 |
13.8 |
893 |
125023 |
卖出 |
| 09:33:00 |
13.78 |
940 |
125963 |
卖出 |
| 09:33:03 |
13.81 |
1058 |
127021 |
卖出 |
| 09:33:06 |
13.8 |
669 |
127690 |
卖出 |
| 09:33:09 |
13.83 |
1301 |
128991 |
买入 |
| 09:33:12 |
13.81 |
1679 |
130670 |
卖出 |
| 09:33:15 |
13.84 |
1373 |
132043 |
买入 |
| 09:33:18 |
13.86 |
422 |
132465 |
买入 |
| 09:33:21 |
13.84 |
925 |
133390 |
卖出 |
| 09:33:24 |
13.84 |
602 |
133992 |
卖出 |
| 09:33:27 |
13.86 |
1759 |
135751 |
买入 |
| 09:33:30 |
13.85 |
1459 |
137210 |
卖出 |
| 09:33:33 |
13.86 |
702 |
137912 |
买入 |
| 09:33:36 |
13.85 |
1089 |
139001 |
卖出 |
| 09:33:39 |
13.84 |
1107 |
140108 |
卖出 |
| 09:33:42 |
13.82 |
365 |
140473 |
卖出 |
| 09:33:45 |
13.8 |
2209 |
142682 |
卖出 |
| 09:33:48 |
13.81 |
718 |
143400 |
买入 |
| 09:33:51 |
13.8 |
836 |
144236 |
卖出 |
| 09:33:54 |
13.79 |
1331 |
145567 |
卖出 |
| 09:33:57 |
13.81 |
216 |
145783 |
买入 |
| 09:34:00 |
13.8 |
715 |
146498 |
卖出 |
| 09:34:03 |
13.78 |
1234 |
147732 |
卖出 |
| 09:34:06 |
13.8 |
1154 |
148886 |
买入 |
| 09:34:09 |
13.77 |
1515 |
150401 |
卖出 |
| 09:34:12 |
13.78 |
577 |
150978 |
买入 |
| 09:34:15 |
13.78 |
718 |
151696 |
买入 |
| 09:34:18 |
13.79 |
660 |
152356 |
买入 |
| 09:34:21 |
13.78 |
893 |
153249 |
卖出 |
| 09:34:24 |
13.78 |
250 |
153499 |
卖出 |
| 09:34:27 |
13.78 |
335 |
153834 |
买入 |
| 09:34:30 |
13.78 |
282 |
154116 |
卖出 |
| 09:34:33 |
13.79 |
220 |
154336 |
买入 |
| 09:34:36 |
13.8 |
350 |
154686 |
买入 |
| 09:34:39 |
13.8 |
437 |
155123 |
卖出 |
| 09:34:42 |
13.8 |
627 |
155750 |
买入 |
| 09:34:45 |
13.8 |
387 |
156137 |
买入 |
| 09:34:48 |
13.8 |
376 |
156513 |
卖出 |
| 09:34:51 |
13.8 |
801 |
157314 |
卖出 |
| 09:34:54 |
13.8 |
746 |
158060 |
卖出 |
| 09:34:57 |
13.82 |
482 |
158542 |
买入 |
| 09:35:00 |
13.81 |
366 |
158908 |
卖出 |
| 09:35:03 |
13.81 |
369 |
159277 |
卖出 |
| 09:35:06 |
13.82 |
931 |
160208 |
买入 |
| 09:35:09 |
13.82 |
741 |
160949 |
买入 |
| 09:35:12 |
13.83 |
265 |
161214 |
买入 |
| 09:35:15 |
13.8 |
1346 |
162560 |
卖出 |
| 09:35:18 |
13.79 |
2460 |
165020 |
卖出 |
| 09:35:21 |
13.81 |
644 |
165664 |
买入 |
| 09:35:24 |
13.81 |
1755 |
167419 |
买入 |
| 09:35:27 |
13.81 |
772 |
168191 |
买入 |
| 09:35:30 |
13.82 |
470 |
168661 |
买入 |
| 09:35:33 |
13.82 |
371 |
169032 |
买入 |
| 09:35:36 |
13.81 |
664 |
169696 |
卖出 |
| 09:35:39 |
13.82 |
921 |
170617 |
买入 |
| 09:35:42 |
13.81 |
135 |
170752 |
卖出 |
| 09:35:45 |
13.81 |
946 |
171698 |
卖出 |
| 09:35:48 |
13.81 |
405 |
172103 |
买入 |
| 09:35:51 |
13.82 |
638 |
172741 |
买入 |
| 09:35:54 |
13.8 |
1662 |
174403 |
卖出 |
| 09:35:57 |
13.8 |
799 |
175202 |
买入 |
| 09:36:00 |
13.8 |
589 |
175791 |
买入 |
| 09:36:03 |
13.8 |
1154 |
176945 |
卖出 |
| 09:36:06 |
13.79 |
1675 |
178620 |
卖出 |
| 09:36:09 |
13.79 |
1629 |
180249 |
卖出 |
| 09:36:12 |
13.79 |
1182 |
181431 |
卖出 |
| 09:36:15 |
13.8 |
128 |
181559 |
买入 |
| 09:36:18 |
13.81 |
2794 |
184353 |
买入 |
| 09:36:21 |
13.82 |
849 |
185202 |
买入 |
| 09:36:24 |
13.82 |
567 |
185769 |
买入 |
| 09:36:27 |
13.83 |
666 |
186435 |
买入 |
| 09:36:30 |
13.82 |
355 |
186790 |
卖出 |
| 09:36:33 |
13.82 |
453 |
187243 |
买入 |
| 09:36:36 |
13.82 |
791 |
188034 |
买入 |
| 09:36:39 |
13.83 |
602 |
188636 |
买入 |
| 09:36:42 |
13.83 |
592 |
189228 |
买入 |
| 09:36:45 |
13.83 |
335 |
189563 |
买入 |
| 09:36:48 |
13.82 |
1088 |
190651 |
卖出 |
| 09:36:51 |
13.83 |
293 |
190944 |
买入 |
| 09:36:54 |
13.83 |
69 |
191013 |
卖出 |
| 09:36:57 |
13.83 |
253 |
191266 |
卖出 |
| 09:37:00 |
13.83 |
459 |
191725 |
卖出 |
| 09:37:03 |
13.84 |
502 |
192227 |
买入 |
| 09:37:06 |
13.83 |
908 |
193135 |
卖出 |
| 09:37:09 |
13.81 |
1228 |
194363 |
卖出 |
| 09:37:12 |
13.84 |
241 |
194604 |
买入 |
| 09:37:15 |
13.84 |
2107 |
196711 |
买入 |
| 09:37:18 |
13.84 |
271 |
196982 |
买入 |
| 09:37:21 |
13.84 |
212 |
197194 |
买入 |
| 09:37:24 |
13.84 |
281 |
197475 |
买入 |
| 09:37:27 |
13.83 |
352 |
197827 |
卖出 |
| 09:37:30 |
13.85 |
171 |
197998 |
买入 |
| 09:37:33 |
13.85 |
67 |
198065 |
卖出 |
| 09:37:36 |
13.86 |
531 |
198596 |
买入 |
| 09:37:39 |
13.85 |
250 |
198846 |
卖出 |
| 09:37:42 |
13.85 |
512 |
199358 |
卖出 |
| 09:37:45 |
13.85 |
806 |
200164 |
卖出 |
| 09:37:48 |
13.86 |
382 |
200546 |
买入 |
| 09:37:51 |
13.84 |
618 |
201164 |
卖出 |
| 09:37:54 |
13.85 |
965 |
202129 |
买入 |
| 09:37:57 |
13.83 |
864 |
202993 |
卖出 |
| 09:38:00 |
13.83 |
591 |
203584 |
卖出 |
| 09:38:03 |
13.81 |
1131 |
204715 |
卖出 |
| 09:38:06 |
13.8 |
940 |
205655 |
卖出 |
| 09:38:09 |
13.8 |
3695 |
209350 |
卖出 |
| 09:38:12 |
13.76 |
1928 |
211278 |
卖出 |
| 09:38:15 |
13.76 |
964 |
212242 |
卖出 |
| 09:38:18 |
13.75 |
1757 |
213999 |
卖出 |
| 09:38:21 |
13.75 |
1017 |
215016 |
卖出 |
| 09:38:24 |
13.75 |
3260 |
218276 |
卖出 |
| 09:38:27 |
13.75 |
2732 |
221008 |
卖出 |
| 09:38:30 |
13.75 |
1063 |
222071 |
买入 |
| 09:38:33 |
13.72 |
816 |
222887 |
卖出 |
| 09:38:36 |
13.71 |
3093 |
225980 |
卖出 |
| 09:38:39 |
13.71 |
2715 |
228695 |
卖出 |
| 09:38:42 |
13.68 |
6800 |
235495 |
卖出 |
| 09:38:45 |
13.62 |
2678 |
238173 |
卖出 |
| 09:38:48 |
13.62 |
801 |
238974 |
卖出 |
| 09:38:51 |
13.65 |
225 |
239199 |
买入 |
| 09:38:54 |
13.67 |
695 |
239894 |
买入 |
| 09:38:57 |
13.67 |
2362 |
242256 |
买入 |
| 09:39:00 |
13.63 |
744 |
243000 |
卖出 |
| 09:39:03 |
13.63 |
912 |
243912 |
卖出 |
| 09:39:06 |
13.64 |
1620 |
245532 |
买入 |
| 09:39:09 |
13.64 |
1706 |
247238 |
买入 |
| 09:39:12 |
13.63 |
791 |
248029 |
卖出 |
| 09:39:15 |
13.64 |
1340 |
249369 |
买入 |
| 09:39:18 |
13.62 |
2356 |
251725 |
卖出 |
| 09:39:21 |
13.63 |
1151 |
252876 |
卖出 |
| 09:39:24 |
13.64 |
1739 |
254615 |
买入 |
| 09:39:27 |
13.64 |
1379 |
255994 |
卖出 |
| 09:39:30 |
13.63 |
1308 |
257302 |
卖出 |
| 09:39:33 |
13.64 |
1131 |
258433 |
买入 |
| 09:39:36 |
13.63 |
937 |
259370 |
卖出 |
| 09:39:39 |
13.61 |
3503 |
262873 |
卖出 |
| 09:39:42 |
13.61 |
4926 |
267799 |
卖出 |
| 09:39:45 |
13.6 |
3247 |
271046 |
卖出 |
| 09:39:48 |
13.55 |
1339 |
272385 |
卖出 |
| 09:39:51 |
13.59 |
975 |
273360 |
买入 |
| 09:39:54 |
13.55 |
589 |
273949 |
卖出 |
| 09:39:57 |
13.59 |
740 |
274689 |
买入 |
| 09:40:00 |
13.56 |
1148 |
275837 |
卖出 |
| 09:40:03 |
13.54 |
1078 |
276915 |
卖出 |
| 09:40:06 |
13.59 |
1357 |
278272 |
买入 |
| 09:40:09 |
13.55 |
836 |
279108 |
卖出 |
| 09:40:12 |
13.55 |
2053 |
281161 |
卖出 |
| 09:40:15 |
13.55 |
3189 |
284350 |
卖出 |
| 09:40:18 |
13.53 |
1915 |
286265 |
卖出 |
| 09:40:21 |
13.55 |
1691 |
287956 |
买入 |
| 09:40:24 |
13.53 |
1777 |
289733 |
卖出 |
| 09:40:27 |
13.54 |
1154 |
290887 |
买入 |
| 09:40:30 |
13.54 |
1382 |
292269 |
买入 |
| 09:40:33 |
13.55 |
1347 |
293616 |
买入 |
| 09:40:36 |
13.55 |
1869 |
295485 |
卖出 |
| 09:40:39 |
13.55 |
2021 |
297506 |
买入 |
| 09:40:42 |
13.54 |
1827 |
299333 |
卖出 |
| 09:40:45 |
13.54 |
1250 |
300583 |
卖出 |
| 09:40:48 |
13.54 |
1341 |
301924 |
卖出 |
| 09:40:51 |
13.54 |
1603 |
303527 |
卖出 |
| 09:40:54 |
13.51 |
2500 |
306027 |
卖出 |
| 09:40:57 |
13.54 |
1711 |
307738 |
买入 |
| 09:41:00 |
13.52 |
1791 |
309529 |
卖出 |
| 09:41:03 |
13.52 |
2341 |
311870 |
卖出 |
| 09:41:06 |
13.52 |
1440 |
313310 |
卖出 |
| 09:41:09 |
13.5 |
1209 |
314519 |
卖出 |
| 09:41:12 |
13.52 |
1105 |
315624 |
买入 |
| 09:41:15 |
13.52 |
1142 |
316766 |
买入 |
| 09:41:18 |
13.52 |
643 |
317409 |
买入 |
| 09:41:21 |
13.51 |
981 |
318390 |
卖出 |
| 09:41:24 |
13.51 |
1080 |
319470 |
卖出 |
| 09:41:27 |
13.51 |
561 |
320031 |
买入 |
| 09:41:30 |
13.52 |
1229 |
321260 |
买入 |
| 09:41:33 |
13.52 |
738 |
321998 |
买入 |
| 09:41:36 |
13.53 |
1664 |
323662 |
买入 |