万安科技[002590]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.93 |
24 |
24 |
集合竞价 |
| 09:15:09 |
8.21 |
267 |
267 |
集合竞价 |
| 09:15:27 |
7.93 |
45 |
45 |
集合竞价 |
| 09:16:12 |
7.93 |
72 |
72 |
集合竞价 |
| 09:16:39 |
7.93 |
72 |
72 |
集合竞价 |
| 09:16:48 |
7.93 |
72 |
72 |
集合竞价 |
| 09:17:33 |
7.93 |
81 |
81 |
集合竞价 |
| 09:20:09 |
7.93 |
82 |
82 |
集合竞价 |
| 09:22:06 |
7.93 |
82 |
82 |
集合竞价 |
| 09:23:00 |
7.93 |
82 |
82 |
集合竞价 |
| 09:23:45 |
7.93 |
95 |
95 |
集合竞价 |
| 09:23:54 |
7.96 |
107 |
107 |
集合竞价 |
| 09:24:03 |
7.93 |
113 |
113 |
集合竞价 |
| 09:24:12 |
7.98 |
160 |
160 |
集合竞价 |
| 09:24:21 |
7.98 |
168 |
168 |
集合竞价 |
| 09:24:39 |
7.98 |
170 |
170 |
集合竞价 |
| 09:24:48 |
7.98 |
195 |
195 |
集合竞价 |
| 09:24:57 |
7.98 |
228 |
228 |
集合竞价 |
| 09:25:00 |
8.1 |
314 |
542 |
买入 |
| 09:30:00 |
8.11 |
536 |
1078 |
买入 |
| 09:30:03 |
8.08 |
990 |
2068 |
卖出 |
| 09:30:06 |
8.06 |
1112 |
3180 |
卖出 |
| 09:30:09 |
8.17 |
102 |
3282 |
买入 |
| 09:30:12 |
8.08 |
204 |
3486 |
卖出 |
| 09:30:15 |
8.12 |
202 |
3688 |
买入 |
| 09:30:18 |
8.16 |
84 |
3772 |
买入 |
| 09:30:21 |
8.11 |
57 |
3829 |
卖出 |
| 09:30:24 |
8.12 |
111 |
3940 |
卖出 |
| 09:30:27 |
8.16 |
113 |
4053 |
买入 |
| 09:30:30 |
8.15 |
73 |
4126 |
卖出 |
| 09:30:33 |
8.15 |
13 |
4139 |
买入 |
| 09:30:36 |
8.15 |
173 |
4312 |
买入 |
| 09:30:39 |
8.15 |
327 |
4639 |
卖出 |
| 09:30:42 |
8.15 |
54 |
4693 |
买入 |
| 09:30:45 |
8.12 |
49 |
4742 |
卖出 |
| 09:30:48 |
8.14 |
17 |
4759 |
买入 |
| 09:30:51 |
8.13 |
86 |
4845 |
卖出 |
| 09:30:54 |
8.15 |
154 |
4999 |
买入 |
| 09:30:57 |
8.15 |
20 |
5019 |
买入 |
| 09:31:00 |
8.14 |
160 |
5179 |
卖出 |
| 09:31:03 |
8.14 |
129 |
5308 |
买入 |
| 09:31:06 |
8.13 |
89 |
5397 |
卖出 |
| 09:31:09 |
8.16 |
409 |
5806 |
买入 |
| 09:31:12 |
8.17 |
417 |
6223 |
买入 |
| 09:31:15 |
8.14 |
185 |
6408 |
卖出 |
| 09:31:18 |
8.17 |
73 |
6481 |
买入 |
| 09:31:21 |
8.17 |
34 |
6515 |
买入 |
| 09:31:24 |
8.17 |
58 |
6573 |
买入 |
| 09:31:27 |
8.17 |
17 |
6590 |
卖出 |
| 09:31:30 |
8.16 |
172 |
6762 |
卖出 |
| 09:31:33 |
8.17 |
143 |
6905 |
买入 |
| 09:31:36 |
8.18 |
101 |
7006 |
买入 |
| 09:31:39 |
8.17 |
101 |
7107 |
买入 |
| 09:31:42 |
8.17 |
148 |
7255 |
买入 |
| 09:31:45 |
8.19 |
331 |
7586 |
买入 |
| 09:31:48 |
8.18 |
84 |
7670 |
卖出 |
| 09:31:51 |
8.19 |
361 |
8031 |
买入 |
| 09:31:54 |
8.18 |
101 |
8132 |
卖出 |
| 09:31:57 |
8.2 |
324 |
8456 |
买入 |
| 09:32:00 |
8.19 |
46 |
8502 |
卖出 |
| 09:32:03 |
8.18 |
74 |
8576 |
卖出 |
| 09:32:06 |
8.2 |
575 |
9151 |
买入 |
| 09:32:09 |
8.21 |
260 |
9411 |
买入 |
| 09:32:12 |
8.21 |
179 |
9590 |
买入 |
| 09:32:15 |
8.2 |
8 |
9598 |
卖出 |
| 09:32:18 |
8.19 |
52 |
9650 |
卖出 |
| 09:32:21 |
8.2 |
86 |
9736 |
买入 |
| 09:32:24 |
8.2 |
76 |
9812 |
买入 |
| 09:32:27 |
8.2 |
31 |
9843 |
买入 |
| 09:32:30 |
8.2 |
16 |
9859 |
卖出 |
| 09:32:33 |
8.2 |
55 |
9914 |
卖出 |
| 09:32:36 |
8.2 |
75 |
9989 |
卖出 |
| 09:32:39 |
8.2 |
326 |
10315 |
卖出 |
| 09:32:42 |
8.19 |
73 |
10388 |
卖出 |
| 09:32:45 |
8.2 |
42 |
10430 |
买入 |
| 09:32:48 |
8.2 |
10 |
10440 |
买入 |
| 09:32:51 |
8.19 |
208 |
10648 |
卖出 |
| 09:32:54 |
8.18 |
93 |
10741 |
卖出 |
| 09:32:57 |
8.17 |
49 |
10790 |
卖出 |
| 09:33:00 |
8.16 |
1 |
10791 |
卖出 |
| 09:33:03 |
8.17 |
18 |
10809 |
买入 |
| 09:33:06 |
8.15 |
245 |
11054 |
卖出 |
| 09:33:09 |
8.14 |
268 |
11322 |
卖出 |
| 09:33:12 |
8.15 |
2 |
11324 |
买入 |
| 09:33:15 |
8.13 |
20 |
11344 |
卖出 |
| 09:33:18 |
8.13 |
113 |
11457 |
卖出 |
| 09:33:21 |
8.14 |
894 |
12351 |
卖出 |
| 09:33:24 |
8.17 |
122 |
12473 |
买入 |
| 09:33:27 |
8.15 |
10 |
12483 |
卖出 |
| 09:33:30 |
8.16 |
314 |
12797 |
卖出 |
| 09:33:33 |
8.16 |
20 |
12817 |
卖出 |
| 09:33:39 |
8.17 |
57 |
12874 |
买入 |
| 09:33:42 |
8.17 |
127 |
13001 |
卖出 |
| 09:33:45 |
8.19 |
22 |
13023 |
买入 |
| 09:33:48 |
8.17 |
129 |
13152 |
卖出 |
| 09:33:51 |
8.19 |
39 |
13191 |
买入 |
| 09:33:54 |
8.18 |
7 |
13198 |
卖出 |
| 09:33:57 |
8.19 |
60 |
13258 |
买入 |
| 09:34:00 |
8.18 |
154 |
13412 |
卖出 |
| 09:34:03 |
8.17 |
161 |
13573 |
卖出 |
| 09:34:06 |
8.17 |
12 |
13585 |
买入 |
| 09:34:09 |
8.16 |
28 |
13613 |
卖出 |
| 09:34:12 |
8.16 |
55 |
13668 |
卖出 |
| 09:34:15 |
8.17 |
202 |
13870 |
买入 |
| 09:34:18 |
8.16 |
360 |
14230 |
卖出 |
| 09:34:21 |
8.15 |
10 |
14240 |
卖出 |
| 09:34:24 |
8.17 |
116 |
14356 |
买入 |
| 09:34:27 |
8.16 |
16 |
14372 |
卖出 |
| 09:34:30 |
8.17 |
28 |
14400 |
买入 |
| 09:34:33 |
8.16 |
38 |
14438 |
卖出 |
| 09:34:36 |
8.17 |
43 |
14481 |
卖出 |
| 09:34:39 |
8.17 |
66 |
14547 |
卖出 |
| 09:34:42 |
8.18 |
15 |
14562 |
买入 |
| 09:34:45 |
8.17 |
135 |
14697 |
卖出 |
| 09:34:54 |
8.17 |
199 |
14896 |
买入 |
| 09:34:57 |
8.17 |
83 |
14979 |
买入 |
| 09:35:00 |
8.17 |
16 |
14995 |
买入 |
| 09:35:03 |
8.17 |
1087 |
16082 |
买入 |
| 09:35:06 |
8.17 |
622 |
16704 |
买入 |
| 09:35:09 |
8.2 |
895 |
17599 |
买入 |
| 09:35:12 |
8.2 |
904 |
18503 |
买入 |
| 09:35:15 |
8.2 |
281 |
18784 |
买入 |
| 09:35:18 |
8.21 |
351 |
19135 |
买入 |
| 09:35:21 |
8.22 |
150 |
19285 |
买入 |
| 09:35:24 |
8.22 |
85 |
19370 |
买入 |
| 09:35:27 |
8.22 |
63 |
19433 |
买入 |
| 09:35:30 |
8.22 |
152 |
19585 |
卖出 |
| 09:35:33 |
8.23 |
150 |
19735 |
买入 |
| 09:35:36 |
8.23 |
240 |
19975 |
卖出 |
| 09:35:39 |
8.25 |
183 |
20158 |
买入 |
| 09:35:42 |
8.25 |
110 |
20268 |
买入 |
| 09:35:45 |
8.24 |
250 |
20518 |
卖出 |
| 09:35:48 |
8.25 |
161 |
20679 |
买入 |
| 09:35:51 |
8.25 |
74 |
20753 |
卖出 |
| 09:35:54 |
8.26 |
127 |
20880 |
买入 |
| 09:35:57 |
8.24 |
567 |
21447 |
卖出 |
| 09:36:00 |
8.26 |
140 |
21587 |
买入 |
| 09:36:03 |
8.24 |
68 |
21655 |
卖出 |
| 09:36:06 |
8.26 |
182 |
21837 |
买入 |
| 09:36:09 |
8.24 |
28 |
21865 |
卖出 |
| 09:36:12 |
8.25 |
151 |
22016 |
买入 |
| 09:36:15 |
8.25 |
13 |
22029 |
买入 |
| 09:36:18 |
8.25 |
219 |
22248 |
买入 |
| 09:36:21 |
8.25 |
40 |
22288 |
卖出 |
| 09:36:24 |
8.25 |
97 |
22385 |
卖出 |
| 09:36:27 |
8.26 |
39 |
22424 |
买入 |
| 09:36:30 |
8.27 |
282 |
22706 |
买入 |
| 09:36:33 |
8.26 |
94 |
22800 |
卖出 |
| 09:36:36 |
8.26 |
22 |
22822 |
买入 |
| 09:36:39 |
8.26 |
14 |
22836 |
卖出 |
| 09:36:42 |
8.26 |
90 |
22926 |
卖出 |
| 09:36:45 |
8.26 |
197 |
23123 |
卖出 |
| 09:36:48 |
8.26 |
56 |
23179 |
买入 |
| 09:36:51 |
8.25 |
58 |
23237 |
卖出 |
| 09:36:54 |
8.25 |
242 |
23479 |
卖出 |
| 09:36:57 |
8.26 |
64 |
23543 |
买入 |
| 09:37:00 |
8.25 |
104 |
23647 |
卖出 |
| 09:37:03 |
8.25 |
246 |
23893 |
买入 |
| 09:37:06 |
8.25 |
2 |
23895 |
买入 |
| 09:37:12 |
8.25 |
16 |
23911 |
买入 |
| 09:37:15 |
8.25 |
118 |
24029 |
买入 |
| 09:37:21 |
8.24 |
2 |
24031 |
卖出 |
| 09:37:24 |
8.23 |
270 |
24301 |
卖出 |
| 09:37:27 |
8.23 |
16 |
24317 |
卖出 |
| 09:37:30 |
8.24 |
100 |
24417 |
买入 |
| 09:37:33 |
8.24 |
15 |
24432 |
买入 |
| 09:37:36 |
8.23 |
7 |
24439 |
卖出 |
| 09:37:42 |
8.22 |
33 |
24472 |
卖出 |
| 09:37:45 |
8.23 |
43 |
24515 |
买入 |
| 09:37:48 |
8.22 |
2 |
24517 |
卖出 |
| 09:37:51 |
8.22 |
7 |
24524 |
卖出 |
| 09:37:54 |
8.22 |
25 |
24549 |
卖出 |
| 09:37:57 |
8.22 |
8 |
24557 |
买入 |
| 09:38:00 |
8.22 |
1 |
24558 |
买入 |
| 09:38:03 |
8.21 |
30 |
24588 |
卖出 |
| 09:38:09 |
8.21 |
1 |
24589 |
买入 |
| 09:38:15 |
8.2 |
114 |
24703 |
卖出 |
| 09:38:18 |
8.2 |
194 |
24897 |
买入 |
| 09:38:21 |
8.2 |
855 |
25752 |
买入 |
| 09:38:24 |
8.2 |
12 |
25764 |
买入 |
| 09:38:27 |
8.19 |
73 |
25837 |
卖出 |
| 09:38:30 |
8.18 |
5 |
25842 |
卖出 |
| 09:38:36 |
8.17 |
67 |
25909 |
卖出 |
| 09:38:39 |
8.17 |
101 |
26010 |
卖出 |
| 09:38:42 |
8.17 |
60 |
26070 |
卖出 |
| 09:38:45 |
8.17 |
21 |
26091 |
买入 |
| 09:38:48 |
8.18 |
297 |
26388 |
买入 |
| 09:38:51 |
8.19 |
31 |
26419 |
买入 |
| 09:38:54 |
8.19 |
49 |
26468 |
买入 |
| 09:38:57 |
8.19 |
82 |
26550 |
买入 |
| 09:39:00 |
8.19 |
51 |
26601 |
买入 |
| 09:39:03 |
8.19 |
18 |
26619 |
买入 |
| 09:39:06 |
8.2 |
60 |
26679 |
买入 |
| 09:39:09 |
8.19 |
264 |
26943 |
卖出 |
| 09:39:12 |
8.2 |
20 |
26963 |
买入 |
| 09:39:18 |
8.2 |
49 |
27012 |
买入 |
| 09:39:21 |
8.2 |
526 |
27538 |
买入 |
| 09:39:24 |
8.19 |
39 |
27577 |
买入 |
| 09:39:27 |
8.19 |
3 |
27580 |
买入 |
| 09:39:33 |
8.18 |
38 |
27618 |
卖出 |
| 09:39:36 |
8.19 |
36 |
27654 |
卖出 |
| 09:39:39 |
8.19 |
21 |
27675 |
卖出 |
| 09:39:42 |
8.19 |
99 |
27774 |
买入 |
| 09:39:45 |
8.2 |
8 |
27782 |
买入 |
| 09:39:48 |
8.2 |
87 |
27869 |
买入 |
| 09:39:51 |
8.2 |
26 |
27895 |
买入 |
| 09:39:57 |
8.16 |
662 |
28557 |
卖出 |
| 09:40:00 |
8.19 |
46 |
28603 |
买入 |
| 09:40:03 |
8.16 |
502 |
29105 |
卖出 |
| 09:40:06 |
8.17 |
138 |
29243 |
卖出 |
| 09:40:09 |
8.16 |
128 |
29371 |
卖出 |
| 09:40:12 |
8.16 |
20 |
29391 |
买入 |
| 09:40:15 |
8.14 |
61 |
29452 |
卖出 |
| 09:40:18 |
8.15 |
113 |
29565 |
买入 |
| 09:40:21 |
8.14 |
121 |
29686 |
卖出 |
| 09:40:24 |
8.14 |
163 |
29849 |
买入 |
| 09:40:27 |
8.14 |
20 |
29869 |
买入 |
| 09:40:30 |
8.14 |
13 |
29882 |
买入 |
| 09:40:33 |
8.14 |
47 |
29929 |
卖出 |
| 09:40:36 |
8.15 |
78 |
30007 |
买入 |
| 09:40:39 |
8.16 |
35 |
30042 |
买入 |
| 09:40:42 |
8.15 |
593 |
30635 |
卖出 |
| 09:40:45 |
8.18 |
33 |
30668 |
买入 |
| 09:40:48 |
8.14 |
371 |
31039 |
卖出 |
| 09:40:51 |
8.16 |
203 |
31242 |
买入 |
| 09:40:54 |
8.17 |
10 |
31252 |
买入 |
| 09:40:57 |
8.16 |
57 |
31309 |
卖出 |
| 09:41:00 |
8.16 |
9 |
31318 |
买入 |
| 09:41:03 |
8.17 |
21 |
31339 |
买入 |
| 09:41:06 |
8.16 |
4 |
31343 |
卖出 |
| 09:41:09 |
8.16 |
77 |
31420 |
买入 |
| 09:41:12 |
8.15 |
19 |
31439 |
卖出 |
| 09:41:15 |
8.17 |
105 |
31544 |
买入 |
| 09:41:18 |
8.17 |
6 |
31550 |
买入 |
| 09:41:21 |
8.16 |
4 |
31554 |
卖出 |
| 09:41:24 |
8.17 |
2 |
31556 |
买入 |
| 09:41:27 |
8.17 |
88 |
31644 |
买入 |
| 09:41:30 |
8.17 |
18 |
31662 |
买入 |
| 09:41:33 |
8.17 |
10 |
31672 |
买入 |
| 09:41:36 |
8.17 |
114 |
31786 |
买入 |
| 09:41:39 |
8.16 |
19 |
31805 |
卖出 |
| 09:41:42 |
8.17 |
218 |
32023 |
买入 |
| 09:41:45 |
8.16 |
13 |
32036 |
卖出 |
| 09:41:48 |
8.16 |
209 |
32245 |
卖出 |
| 09:41:51 |
8.16 |
11 |
32256 |
买入 |
| 09:41:54 |
8.15 |
22 |
32278 |
卖出 |
| 09:41:57 |
8.15 |
95 |
32373 |
卖出 |
| 09:42:00 |
8.15 |
8 |
32381 |
买入 |
| 09:42:03 |
8.14 |
191 |
32572 |
卖出 |
| 09:42:06 |
8.13 |
62 |
32634 |
卖出 |
| 09:42:12 |
8.14 |
2 |
32636 |
买入 |
| 09:42:18 |
8.13 |
25 |
32661 |
卖出 |
| 09:42:21 |
8.13 |
6 |
32667 |
买入 |
| 09:42:30 |
8.13 |
109 |
32776 |
买入 |
| 09:42:33 |
8.12 |
368 |
33144 |
卖出 |
| 09:42:36 |
8.12 |
24 |
33168 |
买入 |
| 09:42:45 |
8.12 |
127 |
33295 |
买入 |
| 09:42:48 |
8.11 |
112 |
33407 |
卖出 |
| 09:42:51 |
8.11 |
16 |
33423 |
卖出 |
| 09:42:54 |
8.11 |
171 |
33594 |
卖出 |
| 09:42:57 |
8.13 |
446 |
34040 |
买入 |
| 09:43:00 |
8.12 |
233 |
34273 |
卖出 |
| 09:43:03 |
8.14 |
17 |
34290 |
买入 |
| 09:43:09 |
8.14 |
9 |
34299 |
买入 |
| 09:43:12 |
8.15 |
152 |
34451 |
买入 |
| 09:43:15 |
8.15 |
19 |
34470 |
买入 |
| 09:43:21 |
8.15 |
336 |
34806 |
买入 |
| 09:43:24 |
8.14 |
24 |
34830 |
卖出 |
| 09:43:27 |
8.14 |
7 |
34837 |
卖出 |
| 09:43:30 |
8.14 |
49 |
34886 |
卖出 |
| 09:43:33 |
8.13 |
105 |
34991 |
卖出 |
| 09:43:36 |
8.13 |
8 |
34999 |
买入 |
| 09:43:39 |
8.12 |
2 |
35001 |
卖出 |
| 09:43:42 |
8.13 |
1 |
35002 |
买入 |
| 09:43:45 |
8.13 |
117 |
35119 |
买入 |
| 09:43:48 |
8.14 |
9 |
35128 |
买入 |
| 09:43:51 |
8.13 |
10 |
35138 |
卖出 |
| 09:43:54 |
8.13 |
5 |
35143 |
卖出 |
| 09:44:00 |
8.14 |
15 |
35158 |
买入 |
| 09:44:09 |
8.15 |
128 |
35286 |
买入 |
| 09:44:12 |
8.16 |
52 |
35338 |
买入 |
| 09:44:15 |
8.15 |
45 |
35383 |
卖出 |
| 09:44:18 |
8.15 |
24 |
35407 |
卖出 |
| 09:44:24 |
8.16 |
7 |
35414 |
买入 |
| 09:44:27 |
8.15 |
229 |
35643 |
卖出 |
| 09:44:30 |
8.15 |
116 |
35759 |
卖出 |
| 09:44:33 |
8.16 |
43 |
35802 |
买入 |
| 09:44:36 |
8.16 |
2 |
35804 |
买入 |
| 09:44:39 |
8.15 |
355 |
36159 |
卖出 |
| 09:44:42 |
8.16 |
122 |
36281 |
买入 |
| 09:44:45 |
8.16 |
16 |
36297 |
买入 |
| 09:44:48 |
8.16 |
3 |
36300 |
买入 |
| 09:44:51 |
8.15 |
1847 |
38147 |
卖出 |
| 09:44:54 |
8.17 |
114 |
38261 |
买入 |
| 09:44:57 |
8.17 |
5 |
38266 |
买入 |
| 09:45:00 |
8.17 |
295 |
38561 |
买入 |
| 09:45:03 |
8.16 |
36 |
38597 |
卖出 |
| 09:45:06 |
8.17 |
26 |
38623 |
买入 |
| 09:45:09 |
8.17 |
34 |
38657 |
买入 |
| 09:45:12 |
8.17 |
25 |
38682 |
买入 |