昆仑万维[300418]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.8 |
54 |
54 |
集合竞价 |
| 09:15:12 |
12.52 |
270 |
270 |
集合竞价 |
| 09:15:39 |
12.8 |
270 |
270 |
集合竞价 |
| 09:15:57 |
12.52 |
270 |
270 |
集合竞价 |
| 09:16:42 |
12.52 |
300 |
300 |
集合竞价 |
| 09:16:51 |
12.52 |
300 |
300 |
集合竞价 |
| 09:17:09 |
12.52 |
300 |
300 |
集合竞价 |
| 09:17:18 |
12.52 |
330 |
330 |
集合竞价 |
| 09:17:36 |
12.5 |
369 |
369 |
集合竞价 |
| 09:17:45 |
12.51 |
369 |
369 |
集合竞价 |
| 09:18:03 |
12.5 |
404 |
404 |
集合竞价 |
| 09:18:12 |
12.5 |
404 |
404 |
集合竞价 |
| 09:18:21 |
12.5 |
404 |
404 |
集合竞价 |
| 09:18:30 |
12.5 |
404 |
404 |
集合竞价 |
| 09:18:39 |
12.5 |
404 |
404 |
集合竞价 |
| 09:18:48 |
12.51 |
365 |
365 |
集合竞价 |
| 09:19:06 |
12.51 |
365 |
365 |
集合竞价 |
| 09:19:15 |
12.51 |
365 |
365 |
集合竞价 |
| 09:19:33 |
12.51 |
365 |
365 |
集合竞价 |
| 09:19:42 |
12.5 |
465 |
465 |
集合竞价 |
| 09:20:03 |
12.5 |
467 |
467 |
集合竞价 |
| 09:20:12 |
12.5 |
551 |
551 |
集合竞价 |
| 09:20:21 |
12.5 |
551 |
551 |
集合竞价 |
| 09:20:30 |
12.5 |
607 |
607 |
集合竞价 |
| 09:20:48 |
12.5 |
711 |
711 |
集合竞价 |
| 09:20:57 |
12.5 |
776 |
776 |
集合竞价 |
| 09:21:06 |
12.5 |
776 |
776 |
集合竞价 |
| 09:21:15 |
12.5 |
776 |
776 |
集合竞价 |
| 09:21:24 |
12.5 |
776 |
776 |
集合竞价 |
| 09:21:33 |
12.5 |
786 |
786 |
集合竞价 |
| 09:21:42 |
12.5 |
787 |
787 |
集合竞价 |
| 09:21:51 |
12.5 |
810 |
810 |
集合竞价 |
| 09:22:00 |
12.5 |
821 |
821 |
集合竞价 |
| 09:22:09 |
12.5 |
821 |
821 |
集合竞价 |
| 09:22:27 |
12.5 |
822 |
822 |
集合竞价 |
| 09:22:54 |
12.5 |
822 |
822 |
集合竞价 |
| 09:23:03 |
12.5 |
823 |
823 |
集合竞价 |
| 09:23:12 |
12.5 |
847 |
847 |
集合竞价 |
| 09:23:21 |
12.5 |
869 |
869 |
集合竞价 |
| 09:23:30 |
12.5 |
889 |
889 |
集合竞价 |
| 09:23:39 |
12.5 |
932 |
932 |
集合竞价 |
| 09:23:48 |
12.5 |
1007 |
1007 |
集合竞价 |
| 09:23:57 |
12.5 |
1031 |
1031 |
集合竞价 |
| 09:24:06 |
12.5 |
1057 |
1057 |
集合竞价 |
| 09:24:15 |
12.5 |
1092 |
1092 |
集合竞价 |
| 09:24:24 |
12.5 |
1312 |
1312 |
集合竞价 |
| 09:24:33 |
12.5 |
1411 |
1411 |
集合竞价 |
| 09:24:42 |
12.5 |
1498 |
1498 |
集合竞价 |
| 09:24:51 |
12.47 |
1627 |
1627 |
集合竞价 |
| 09:25:00 |
12.47 |
2135 |
2135 |
集合竞价 |
| 09:25:03 |
12.41 |
2230 |
4365 |
买入 |
| 09:30:03 |
12.41 |
1030 |
5395 |
买入 |
| 09:30:06 |
12.41 |
327 |
5722 |
卖出 |
| 09:30:09 |
12.43 |
339 |
6061 |
买入 |
| 09:30:12 |
12.43 |
195 |
6256 |
卖出 |
| 09:30:15 |
12.47 |
209 |
6465 |
买入 |
| 09:30:18 |
12.5 |
322 |
6787 |
买入 |
| 09:30:21 |
12.47 |
575 |
7362 |
卖出 |
| 09:30:24 |
12.57 |
78 |
7440 |
买入 |
| 09:30:27 |
12.5 |
62 |
7502 |
卖出 |
| 09:30:30 |
12.56 |
12 |
7514 |
买入 |
| 09:30:33 |
12.52 |
67 |
7581 |
卖出 |
| 09:30:36 |
12.56 |
262 |
7843 |
买入 |
| 09:30:39 |
12.54 |
427 |
8270 |
卖出 |
| 09:30:42 |
12.51 |
67 |
8337 |
卖出 |
| 09:30:45 |
12.54 |
114 |
8451 |
买入 |
| 09:30:48 |
12.54 |
89 |
8540 |
卖出 |
| 09:30:51 |
12.55 |
32 |
8572 |
买入 |
| 09:30:54 |
12.59 |
95 |
8667 |
买入 |
| 09:30:57 |
12.53 |
154 |
8821 |
卖出 |
| 09:31:00 |
12.53 |
309 |
9130 |
卖出 |
| 09:31:03 |
12.54 |
186 |
9316 |
买入 |
| 09:31:06 |
12.6 |
294 |
9610 |
买入 |
| 09:31:09 |
12.56 |
13 |
9623 |
卖出 |
| 09:31:12 |
12.62 |
50 |
9673 |
买入 |
| 09:31:15 |
12.62 |
74 |
9747 |
买入 |
| 09:31:18 |
12.61 |
38 |
9785 |
卖出 |
| 09:31:21 |
12.62 |
214 |
9999 |
买入 |
| 09:31:24 |
12.6 |
17 |
10016 |
卖出 |
| 09:31:27 |
12.59 |
122 |
10138 |
卖出 |
| 09:31:30 |
12.59 |
107 |
10245 |
买入 |
| 09:31:33 |
12.6 |
59 |
10304 |
买入 |
| 09:31:36 |
12.58 |
198 |
10502 |
卖出 |
| 09:31:39 |
12.59 |
27 |
10529 |
卖出 |
| 09:31:42 |
12.6 |
16 |
10545 |
买入 |
| 09:31:45 |
12.6 |
62 |
10607 |
买入 |
| 09:31:48 |
12.59 |
68 |
10675 |
卖出 |
| 09:31:51 |
12.6 |
121 |
10796 |
买入 |
| 09:31:54 |
12.62 |
236 |
11032 |
买入 |
| 09:31:57 |
12.62 |
77 |
11109 |
卖出 |
| 09:32:00 |
12.64 |
1 |
11110 |
买入 |
| 09:32:03 |
12.66 |
116 |
11226 |
买入 |
| 09:32:06 |
12.63 |
10 |
11236 |
卖出 |
| 09:32:09 |
12.63 |
115 |
11351 |
卖出 |
| 09:32:12 |
12.68 |
60 |
11411 |
买入 |
| 09:32:15 |
12.65 |
32 |
11443 |
卖出 |
| 09:32:18 |
12.66 |
53 |
11496 |
买入 |
| 09:32:24 |
12.66 |
10 |
11506 |
卖出 |
| 09:32:30 |
12.69 |
206 |
11712 |
买入 |
| 09:32:33 |
12.65 |
268 |
11980 |
卖出 |
| 09:32:36 |
12.63 |
73 |
12053 |
卖出 |
| 09:32:39 |
12.65 |
190 |
12243 |
买入 |
| 09:32:42 |
12.63 |
11 |
12254 |
卖出 |
| 09:32:45 |
12.67 |
1150 |
13404 |
买入 |
| 09:32:48 |
12.64 |
19 |
13423 |
卖出 |
| 09:32:51 |
12.64 |
28 |
13451 |
卖出 |
| 09:32:57 |
12.65 |
1 |
13452 |
买入 |
| 09:33:00 |
12.67 |
196 |
13648 |
买入 |
| 09:33:03 |
12.62 |
489 |
14137 |
卖出 |
| 09:33:06 |
12.62 |
259 |
14396 |
买入 |
| 09:33:09 |
12.61 |
92 |
14488 |
卖出 |
| 09:33:12 |
12.63 |
106 |
14594 |
买入 |
| 09:33:18 |
12.6 |
818 |
15412 |
卖出 |
| 09:33:21 |
12.6 |
66 |
15478 |
买入 |
| 09:33:24 |
12.61 |
30 |
15508 |
卖出 |
| 09:33:27 |
12.64 |
259 |
15767 |
买入 |
| 09:33:30 |
12.64 |
471 |
16238 |
买入 |
| 09:33:33 |
12.64 |
111 |
16349 |
买入 |
| 09:33:36 |
12.61 |
135 |
16484 |
卖出 |
| 09:33:39 |
12.64 |
57 |
16541 |
买入 |
| 09:33:42 |
12.65 |
48 |
16589 |
买入 |
| 09:33:45 |
12.64 |
10 |
16599 |
卖出 |
| 09:33:48 |
12.62 |
15 |
16614 |
卖出 |
| 09:33:51 |
12.64 |
24 |
16638 |
买入 |
| 09:33:54 |
12.63 |
9 |
16647 |
卖出 |
| 09:33:57 |
12.62 |
25 |
16672 |
卖出 |
| 09:34:00 |
12.62 |
57 |
16729 |
买入 |
| 09:34:03 |
12.62 |
32 |
16761 |
卖出 |
| 09:34:06 |
12.63 |
73 |
16834 |
买入 |
| 09:34:09 |
12.63 |
9 |
16843 |
买入 |
| 09:34:12 |
12.62 |
20 |
16863 |
卖出 |
| 09:34:18 |
12.62 |
12 |
16875 |
卖出 |
| 09:34:27 |
12.64 |
34 |
16909 |
买入 |
| 09:34:30 |
12.65 |
49 |
16958 |
买入 |
| 09:34:33 |
12.63 |
128 |
17086 |
卖出 |
| 09:34:36 |
12.64 |
9 |
17095 |
买入 |
| 09:34:39 |
12.63 |
85 |
17180 |
卖出 |
| 09:34:42 |
12.63 |
20 |
17200 |
买入 |
| 09:34:45 |
12.63 |
21 |
17221 |
买入 |
| 09:34:48 |
12.63 |
1 |
17222 |
卖出 |
| 09:34:51 |
12.64 |
38 |
17260 |
买入 |
| 09:34:54 |
12.62 |
59 |
17319 |
卖出 |
| 09:34:57 |
12.64 |
2 |
17321 |
买入 |
| 09:35:00 |
12.64 |
30 |
17351 |
买入 |
| 09:35:03 |
12.65 |
80 |
17431 |
买入 |
| 09:35:06 |
12.65 |
48 |
17479 |
买入 |
| 09:35:09 |
12.65 |
79 |
17558 |
买入 |
| 09:35:12 |
12.68 |
200 |
17758 |
买入 |
| 09:35:15 |
12.8 |
389 |
18147 |
买入 |
| 09:35:18 |
12.76 |
41 |
18188 |
卖出 |
| 09:35:21 |
12.71 |
16 |
18204 |
卖出 |
| 09:35:24 |
12.71 |
6 |
18210 |
买入 |
| 09:35:27 |
12.71 |
132 |
18342 |
买入 |
| 09:35:30 |
12.69 |
17 |
18359 |
卖出 |
| 09:35:33 |
12.69 |
1 |
18360 |
卖出 |
| 09:35:36 |
12.71 |
51 |
18411 |
买入 |
| 09:35:39 |
12.71 |
1 |
18412 |
卖出 |
| 09:35:42 |
12.79 |
37 |
18449 |
买入 |
| 09:35:48 |
12.71 |
182 |
18631 |
卖出 |
| 09:35:51 |
12.74 |
54 |
18685 |
买入 |
| 09:35:54 |
12.74 |
39 |
18724 |
卖出 |
| 09:35:57 |
12.74 |
125 |
18849 |
卖出 |
| 09:36:00 |
12.75 |
33 |
18882 |
买入 |
| 09:36:03 |
12.77 |
31 |
18913 |
买入 |
| 09:36:06 |
12.74 |
69 |
18982 |
买入 |
| 09:36:09 |
12.75 |
79 |
19061 |
买入 |
| 09:36:12 |
12.74 |
40 |
19101 |
买入 |
| 09:36:15 |
12.71 |
105 |
19206 |
卖出 |
| 09:36:18 |
12.71 |
4 |
19210 |
买入 |
| 09:36:21 |
12.73 |
55 |
19265 |
买入 |
| 09:36:24 |
12.73 |
16 |
19281 |
卖出 |
| 09:36:27 |
12.73 |
4 |
19285 |
卖出 |
| 09:36:30 |
12.73 |
1 |
19286 |
卖出 |
| 09:36:33 |
12.73 |
139 |
19425 |
卖出 |
| 09:36:36 |
12.73 |
71 |
19496 |
买入 |
| 09:36:39 |
12.73 |
6 |
19502 |
买入 |
| 09:36:42 |
12.7 |
46 |
19548 |
卖出 |
| 09:36:45 |
12.71 |
1 |
19549 |
卖出 |
| 09:36:48 |
12.73 |
5 |
19554 |
买入 |
| 09:36:51 |
12.73 |
12 |
19566 |
买入 |
| 09:36:54 |
12.71 |
135 |
19701 |
卖出 |
| 09:37:00 |
12.73 |
53 |
19754 |
买入 |
| 09:37:03 |
12.73 |
53 |
19807 |
卖出 |
| 09:37:06 |
12.71 |
7 |
19814 |
卖出 |
| 09:37:12 |
12.73 |
18 |
19832 |
买入 |
| 09:37:15 |
12.74 |
5 |
19837 |
买入 |
| 09:37:18 |
12.71 |
100 |
19937 |
卖出 |
| 09:37:21 |
12.74 |
117 |
20054 |
买入 |
| 09:37:24 |
12.74 |
7 |
20061 |
买入 |
| 09:37:27 |
12.72 |
5 |
20066 |
卖出 |
| 09:37:30 |
12.72 |
13 |
20079 |
卖出 |
| 09:37:33 |
12.74 |
2 |
20081 |
买入 |
| 09:37:36 |
12.75 |
129 |
20210 |
买入 |
| 09:37:39 |
12.75 |
1 |
20211 |
买入 |
| 09:37:48 |
12.73 |
28 |
20239 |
卖出 |
| 09:37:51 |
12.74 |
102 |
20341 |
买入 |
| 09:37:54 |
12.74 |
15 |
20356 |
买入 |
| 09:37:57 |
12.73 |
26 |
20382 |
卖出 |
| 09:38:00 |
12.74 |
91 |
20473 |
买入 |
| 09:38:06 |
12.74 |
56 |
20529 |
买入 |
| 09:38:09 |
12.74 |
166 |
20695 |
卖出 |
| 09:38:12 |
12.74 |
3 |
20698 |
卖出 |
| 09:38:18 |
12.76 |
27 |
20725 |
买入 |
| 09:38:21 |
12.77 |
591 |
21316 |
买入 |
| 09:38:24 |
12.79 |
34 |
21350 |
买入 |
| 09:38:30 |
12.79 |
46 |
21396 |
买入 |
| 09:38:33 |
12.8 |
2 |
21398 |
买入 |
| 09:38:39 |
12.79 |
5 |
21403 |
买入 |
| 09:38:45 |
12.79 |
50 |
21453 |
买入 |
| 09:38:48 |
12.79 |
2 |
21455 |
买入 |
| 09:38:51 |
12.79 |
38 |
21493 |
买入 |
| 09:38:54 |
12.76 |
816 |
22309 |
卖出 |
| 09:38:57 |
12.8 |
47 |
22356 |
买入 |
| 09:39:00 |
12.79 |
21 |
22377 |
卖出 |
| 09:39:03 |
12.79 |
16 |
22393 |
卖出 |
| 09:39:06 |
12.79 |
80 |
22473 |
卖出 |
| 09:39:09 |
12.79 |
20 |
22493 |
买入 |
| 09:39:15 |
12.79 |
29 |
22522 |
买入 |
| 09:39:18 |
12.79 |
43 |
22565 |
买入 |
| 09:39:21 |
12.77 |
129 |
22694 |
卖出 |
| 09:39:24 |
12.77 |
36 |
22730 |
卖出 |
| 09:39:27 |
12.77 |
20 |
22750 |
买入 |
| 09:39:30 |
12.77 |
12 |
22762 |
买入 |
| 09:39:33 |
12.77 |
112 |
22874 |
买入 |
| 09:39:36 |
12.76 |
54 |
22928 |
卖出 |
| 09:39:39 |
12.76 |
3 |
22931 |
买入 |
| 09:39:42 |
12.77 |
19 |
22950 |
买入 |
| 09:39:48 |
12.75 |
2 |
22952 |
卖出 |
| 09:39:57 |
12.77 |
57 |
23009 |
买入 |
| 09:40:00 |
12.77 |
69 |
23078 |
买入 |
| 09:40:03 |
12.78 |
18 |
23096 |
买入 |
| 09:40:06 |
12.76 |
967 |
24063 |
卖出 |
| 09:40:09 |
12.74 |
343 |
24406 |
卖出 |
| 09:40:12 |
12.74 |
53 |
24459 |
卖出 |
| 09:40:15 |
12.76 |
53 |
24512 |
买入 |
| 09:40:18 |
12.74 |
1 |
24513 |
卖出 |
| 09:40:21 |
12.74 |
34 |
24547 |
卖出 |
| 09:40:24 |
12.75 |
2 |
24549 |
买入 |
| 09:40:30 |
12.74 |
28 |
24577 |
卖出 |
| 09:40:33 |
12.76 |
11 |
24588 |
买入 |
| 09:40:36 |
12.77 |
70 |
24658 |
买入 |
| 09:40:39 |
12.77 |
37 |
24695 |
买入 |
| 09:40:42 |
12.77 |
139 |
24834 |
买入 |
| 09:40:48 |
12.76 |
2 |
24836 |
卖出 |
| 09:40:51 |
12.76 |
6 |
24842 |
卖出 |
| 09:40:54 |
12.77 |
124 |
24966 |
买入 |
| 09:40:57 |
12.77 |
87 |
25053 |
卖出 |
| 09:41:00 |
12.77 |
24 |
25077 |
卖出 |
| 09:41:03 |
12.75 |
45 |
25122 |
卖出 |
| 09:41:09 |
12.78 |
37 |
25159 |
买入 |
| 09:41:12 |
12.76 |
1 |
25160 |
卖出 |
| 09:41:15 |
12.74 |
11 |
25171 |
卖出 |
| 09:41:18 |
12.76 |
9 |
25180 |
买入 |
| 09:41:21 |
12.75 |
51 |
25231 |
卖出 |
| 09:41:24 |
12.75 |
20 |
25251 |
买入 |
| 09:41:27 |
12.76 |
6 |
25257 |
买入 |
| 09:41:30 |
12.76 |
22 |
25279 |
买入 |
| 09:41:33 |
12.76 |
15 |
25294 |
卖出 |
| 09:41:39 |
12.76 |
11 |
25305 |
卖出 |
| 09:41:48 |
12.76 |
3 |
25308 |
卖出 |
| 09:41:51 |
12.76 |
60 |
25368 |
卖出 |
| 09:41:54 |
12.76 |
30 |
25398 |
卖出 |
| 09:41:57 |
12.76 |
9 |
25407 |
买入 |
| 09:42:03 |
12.75 |
6 |
25413 |
卖出 |
| 09:42:06 |
12.75 |
51 |
25464 |
卖出 |
| 09:42:15 |
12.74 |
56 |
25520 |
卖出 |
| 09:42:24 |
12.74 |
4 |
25524 |
卖出 |
| 09:42:27 |
12.74 |
53 |
25577 |
卖出 |
| 09:42:30 |
12.74 |
114 |
25691 |
卖出 |
| 09:42:33 |
12.74 |
30 |
25721 |
卖出 |
| 09:42:39 |
12.74 |
453 |
26174 |
卖出 |
| 09:42:42 |
12.72 |
17 |
26191 |
卖出 |
| 09:42:45 |
12.73 |
42 |
26233 |
买入 |
| 09:42:48 |
12.74 |
5 |
26238 |
买入 |
| 09:42:54 |
12.72 |
10 |
26248 |
卖出 |
| 09:42:57 |
12.74 |
1 |
26249 |
买入 |
| 09:43:00 |
12.72 |
211 |
26460 |
卖出 |
| 09:43:03 |
12.72 |
275 |
26735 |
卖出 |
| 09:43:06 |
12.74 |
2 |
26737 |
卖出 |
| 09:43:09 |
12.72 |
203 |
26940 |
卖出 |
| 09:43:12 |
12.77 |
46 |
26986 |
买入 |
| 09:43:15 |
12.77 |
15 |
27001 |
买入 |
| 09:43:18 |
12.78 |
63 |
27064 |
买入 |
| 09:43:21 |
12.76 |
51 |
27115 |
卖出 |
| 09:43:27 |
12.78 |
51 |
27166 |
买入 |
| 09:43:30 |
12.76 |
2 |
27168 |
卖出 |
| 09:43:33 |
12.74 |
15 |
27183 |
卖出 |
| 09:43:36 |
12.78 |
106 |
27289 |
买入 |
| 09:43:39 |
12.74 |
9 |
27298 |
卖出 |
| 09:43:45 |
12.75 |
7 |
27305 |
卖出 |
| 09:43:51 |
12.75 |
8 |
27313 |
卖出 |
| 09:43:57 |
12.77 |
2 |
27315 |
买入 |
| 09:44:06 |
12.75 |
20 |
27335 |
卖出 |
| 09:44:09 |
12.78 |
49 |
27384 |
买入 |
| 09:44:12 |
12.78 |
60 |
27444 |
买入 |
| 09:44:21 |
12.79 |
331 |
27775 |
买入 |
| 09:44:27 |
12.79 |
62 |
27837 |
买入 |
| 09:44:30 |
12.78 |
187 |
28024 |
卖出 |
| 09:44:33 |
12.79 |
53 |
28077 |
买入 |
| 09:44:48 |
12.79 |
96 |
28173 |
卖出 |