万集科技[300552]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
16 |
123 |
123 |
集合竞价 |
| 09:16:33 |
16 |
128 |
128 |
集合竞价 |
| 09:17:00 |
16.01 |
137 |
137 |
集合竞价 |
| 09:17:27 |
16.01 |
137 |
137 |
集合竞价 |
| 09:17:36 |
16.01 |
137 |
137 |
集合竞价 |
| 09:17:45 |
16.1 |
137 |
137 |
集合竞价 |
| 09:17:54 |
16.1 |
137 |
137 |
集合竞价 |
| 09:18:03 |
16.1 |
137 |
137 |
集合竞价 |
| 09:18:12 |
16.58 |
137 |
137 |
集合竞价 |
| 09:18:39 |
16.58 |
137 |
137 |
集合竞价 |
| 09:18:57 |
16.58 |
137 |
137 |
集合竞价 |
| 09:19:06 |
16.58 |
137 |
137 |
集合竞价 |
| 09:19:15 |
16.58 |
137 |
137 |
集合竞价 |
| 09:19:24 |
19.11 |
6 |
6 |
集合竞价 |
| 09:19:51 |
19.25 |
6 |
6 |
集合竞价 |
| 09:20:03 |
19.54 |
6 |
6 |
集合竞价 |
| 09:20:12 |
19.55 |
6 |
6 |
集合竞价 |
| 09:21:06 |
19.56 |
6 |
6 |
集合竞价 |
| 09:21:42 |
19.55 |
7 |
7 |
集合竞价 |
| 09:21:51 |
19.74 |
25 |
25 |
集合竞价 |
| 09:22:45 |
19.74 |
25 |
25 |
集合竞价 |
| 09:24:06 |
19.67 |
26 |
26 |
集合竞价 |
| 09:24:24 |
19.54 |
30 |
30 |
集合竞价 |
| 09:24:51 |
19.54 |
30 |
30 |
集合竞价 |
| 09:25:00 |
19.62 |
33 |
33 |
集合竞价 |
| 09:25:03 |
19.67 |
36 |
69 |
买入 |
| 09:30:03 |
19.62 |
77 |
146 |
卖出 |
| 09:30:06 |
19.56 |
16 |
162 |
买入 |
| 09:30:09 |
19.54 |
85 |
247 |
卖出 |
| 09:30:12 |
19.56 |
42 |
289 |
买入 |
| 09:30:15 |
19.57 |
3 |
292 |
买入 |
| 09:30:18 |
19.62 |
65 |
357 |
买入 |
| 09:30:21 |
19.67 |
167 |
524 |
买入 |
| 09:30:24 |
19.69 |
5 |
529 |
买入 |
| 09:30:27 |
19.88 |
140 |
669 |
买入 |
| 09:30:30 |
19.94 |
38 |
707 |
买入 |
| 09:30:33 |
19.86 |
34 |
741 |
卖出 |
| 09:30:36 |
19.85 |
8 |
749 |
买入 |
| 09:30:39 |
19.82 |
8 |
757 |
卖出 |
| 09:30:42 |
19.82 |
47 |
804 |
卖出 |
| 09:30:48 |
19.88 |
47 |
851 |
买入 |
| 09:30:51 |
19.9 |
7 |
858 |
买入 |
| 09:30:54 |
19.89 |
3 |
861 |
卖出 |
| 09:30:57 |
19.9 |
8 |
869 |
买入 |
| 09:31:00 |
19.94 |
6 |
875 |
买入 |
| 09:31:03 |
19.94 |
9 |
884 |
卖出 |
| 09:31:06 |
19.94 |
12 |
896 |
卖出 |
| 09:31:09 |
19.94 |
43 |
939 |
买入 |
| 09:31:12 |
19.99 |
11 |
950 |
买入 |
| 09:31:15 |
19.94 |
7 |
957 |
卖出 |
| 09:31:18 |
20 |
34 |
991 |
买入 |
| 09:31:21 |
20.01 |
27 |
1018 |
卖出 |
| 09:31:24 |
20.04 |
7 |
1025 |
买入 |
| 09:31:27 |
20.1 |
11 |
1036 |
买入 |
| 09:31:30 |
20.09 |
14 |
1050 |
卖出 |
| 09:31:33 |
20.02 |
19 |
1069 |
卖出 |
| 09:31:36 |
19.94 |
119 |
1188 |
卖出 |
| 09:31:39 |
19.91 |
6 |
1194 |
卖出 |
| 09:31:42 |
19.9 |
9 |
1203 |
卖出 |
| 09:31:45 |
19.91 |
14 |
1217 |
买入 |
| 09:31:48 |
19.91 |
3 |
1220 |
卖出 |
| 09:31:51 |
19.9 |
12 |
1232 |
卖出 |
| 09:31:54 |
19.83 |
10 |
1242 |
卖出 |
| 09:31:57 |
19.84 |
1 |
1243 |
卖出 |
| 09:32:00 |
19.84 |
23 |
1266 |
卖出 |
| 09:32:03 |
19.87 |
6 |
1272 |
买入 |
| 09:32:06 |
19.91 |
67 |
1339 |
买入 |
| 09:32:09 |
19.94 |
8 |
1347 |
买入 |
| 09:32:12 |
19.87 |
55 |
1402 |
卖出 |
| 09:32:15 |
19.95 |
37 |
1439 |
买入 |
| 09:32:18 |
19.92 |
47 |
1486 |
卖出 |
| 09:32:21 |
19.98 |
6 |
1492 |
买入 |
| 09:32:24 |
20 |
2 |
1494 |
买入 |
| 09:32:27 |
19.94 |
2 |
1496 |
卖出 |
| 09:32:30 |
19.92 |
25 |
1521 |
卖出 |
| 09:32:33 |
19.94 |
9 |
1530 |
买入 |
| 09:32:36 |
19.95 |
7 |
1537 |
买入 |
| 09:32:39 |
19.91 |
61 |
1598 |
卖出 |
| 09:32:42 |
19.91 |
9 |
1607 |
卖出 |
| 09:32:45 |
19.91 |
9 |
1616 |
卖出 |
| 09:32:48 |
19.91 |
16 |
1632 |
卖出 |
| 09:32:51 |
19.91 |
6 |
1638 |
卖出 |
| 09:32:54 |
19.9 |
18 |
1656 |
卖出 |
| 09:32:57 |
19.86 |
36 |
1692 |
卖出 |
| 09:33:00 |
19.84 |
5 |
1697 |
卖出 |
| 09:33:03 |
19.73 |
19 |
1716 |
卖出 |
| 09:33:06 |
19.82 |
23 |
1739 |
买入 |
| 09:33:09 |
19.82 |
1 |
1740 |
卖出 |
| 09:33:12 |
19.83 |
4 |
1744 |
买入 |
| 09:33:15 |
19.99 |
71 |
1815 |
买入 |
| 09:33:21 |
20 |
23 |
1838 |
买入 |
| 09:33:24 |
19.99 |
12 |
1850 |
卖出 |
| 09:33:27 |
19.99 |
4 |
1854 |
卖出 |
| 09:33:33 |
20 |
5 |
1859 |
买入 |
| 09:33:36 |
19.92 |
2 |
1861 |
卖出 |
| 09:33:42 |
20 |
15 |
1876 |
买入 |
| 09:33:45 |
20.03 |
37 |
1913 |
买入 |
| 09:33:48 |
19.93 |
11 |
1924 |
卖出 |
| 09:33:51 |
20 |
13 |
1937 |
买入 |
| 09:33:54 |
20.03 |
10 |
1947 |
买入 |
| 09:34:00 |
19.99 |
7 |
1954 |
卖出 |
| 09:34:03 |
20.02 |
2 |
1956 |
买入 |
| 09:34:06 |
20.02 |
1 |
1957 |
卖出 |
| 09:34:09 |
20.02 |
3 |
1960 |
卖出 |
| 09:34:12 |
20.08 |
24 |
1984 |
买入 |
| 09:34:15 |
20.1 |
26 |
2010 |
买入 |
| 09:34:18 |
20.09 |
16 |
2026 |
卖出 |
| 09:34:21 |
20.1 |
6 |
2032 |
买入 |
| 09:34:24 |
20.08 |
12 |
2044 |
卖出 |
| 09:34:27 |
20.1 |
14 |
2058 |
买入 |
| 09:34:30 |
20.1 |
6 |
2064 |
卖出 |
| 09:34:33 |
20.09 |
119 |
2183 |
卖出 |
| 09:34:36 |
20.1 |
21 |
2204 |
买入 |
| 09:34:39 |
20.11 |
38 |
2242 |
买入 |
| 09:34:42 |
20.11 |
24 |
2266 |
卖出 |
| 09:34:45 |
20.08 |
63 |
2329 |
卖出 |
| 09:34:48 |
20.08 |
24 |
2353 |
卖出 |
| 09:34:51 |
20.06 |
3 |
2356 |
卖出 |
| 09:34:57 |
20.06 |
12 |
2368 |
买入 |
| 09:35:00 |
20.06 |
10 |
2378 |
买入 |
| 09:35:06 |
20.06 |
67 |
2445 |
卖出 |
| 09:35:09 |
20.1 |
14 |
2459 |
买入 |
| 09:35:12 |
20.09 |
50 |
2509 |
卖出 |
| 09:35:15 |
20.11 |
32 |
2541 |
买入 |
| 09:35:18 |
20.09 |
50 |
2591 |
卖出 |
| 09:35:21 |
20.1 |
74 |
2665 |
买入 |
| 09:35:24 |
20.11 |
13 |
2678 |
买入 |
| 09:35:27 |
20.11 |
10 |
2688 |
卖出 |
| 09:35:30 |
20.09 |
35 |
2723 |
卖出 |
| 09:35:33 |
20.1 |
80 |
2803 |
买入 |
| 09:35:36 |
20.11 |
2 |
2805 |
买入 |
| 09:35:39 |
20.11 |
3 |
2808 |
买入 |
| 09:35:42 |
20.11 |
1 |
2809 |
卖出 |
| 09:35:45 |
20.12 |
3 |
2812 |
买入 |
| 09:35:51 |
20.11 |
27 |
2839 |
卖出 |
| 09:35:54 |
20.15 |
6 |
2845 |
买入 |
| 09:35:57 |
20.15 |
12 |
2857 |
买入 |
| 09:36:00 |
20.15 |
1 |
2858 |
卖出 |
| 09:36:03 |
20.16 |
4 |
2862 |
买入 |
| 09:36:06 |
20.15 |
5 |
2867 |
卖出 |
| 09:36:09 |
20.15 |
25 |
2892 |
卖出 |
| 09:36:12 |
20.04 |
30 |
2922 |
卖出 |
| 09:36:15 |
20.15 |
26 |
2948 |
买入 |
| 09:36:18 |
20.04 |
2 |
2950 |
卖出 |
| 09:36:21 |
20.11 |
4 |
2954 |
买入 |
| 09:36:24 |
20.11 |
9 |
2963 |
买入 |
| 09:36:27 |
20.11 |
41 |
3004 |
卖出 |
| 09:36:30 |
20.11 |
3 |
3007 |
卖出 |
| 09:36:33 |
20.11 |
28 |
3035 |
卖出 |
| 09:36:39 |
20.11 |
9 |
3044 |
买入 |
| 09:36:42 |
20.12 |
32 |
3076 |
买入 |
| 09:36:45 |
20.05 |
9 |
3085 |
卖出 |
| 09:36:48 |
20.05 |
35 |
3120 |
卖出 |
| 09:36:51 |
20.12 |
12 |
3132 |
买入 |
| 09:36:54 |
20.09 |
2 |
3134 |
卖出 |
| 09:36:57 |
20.11 |
52 |
3186 |
买入 |
| 09:37:00 |
20.15 |
68 |
3254 |
买入 |
| 09:37:03 |
20.13 |
106 |
3360 |
卖出 |
| 09:37:06 |
20.15 |
26 |
3386 |
买入 |
| 09:37:09 |
20.14 |
79 |
3465 |
卖出 |
| 09:37:12 |
20.14 |
42 |
3507 |
卖出 |
| 09:37:15 |
20.14 |
3 |
3510 |
卖出 |
| 09:37:18 |
20.15 |
6 |
3516 |
卖出 |
| 09:37:21 |
20.16 |
2 |
3518 |
买入 |
| 09:37:24 |
20.15 |
1 |
3519 |
卖出 |
| 09:37:27 |
20.15 |
10 |
3529 |
卖出 |
| 09:37:30 |
20.16 |
15 |
3544 |
买入 |
| 09:37:33 |
20.16 |
14 |
3558 |
卖出 |
| 09:37:36 |
20.16 |
10 |
3568 |
卖出 |
| 09:37:39 |
20.14 |
135 |
3703 |
卖出 |
| 09:37:42 |
20.14 |
17 |
3720 |
卖出 |
| 09:37:45 |
20.15 |
72 |
3792 |
买入 |
| 09:37:48 |
20.13 |
28 |
3820 |
卖出 |
| 09:37:51 |
20.15 |
23 |
3843 |
买入 |
| 09:37:54 |
20.13 |
1 |
3844 |
卖出 |
| 09:37:57 |
20.13 |
1 |
3845 |
卖出 |
| 09:38:00 |
20.14 |
21 |
3866 |
买入 |
| 09:38:03 |
20.1 |
1 |
3867 |
卖出 |
| 09:38:06 |
20.1 |
1 |
3868 |
卖出 |
| 09:38:09 |
20.14 |
8 |
3876 |
买入 |
| 09:38:12 |
20.14 |
1 |
3877 |
卖出 |
| 09:38:15 |
20.14 |
19 |
3896 |
卖出 |
| 09:38:18 |
20.06 |
36 |
3932 |
卖出 |
| 09:38:33 |
20.06 |
5 |
3937 |
卖出 |
| 09:38:36 |
20.06 |
23 |
3960 |
卖出 |
| 09:38:39 |
20.06 |
1 |
3961 |
卖出 |
| 09:38:42 |
20.1 |
16 |
3977 |
买入 |
| 09:38:45 |
20.19 |
215 |
4192 |
买入 |
| 09:38:48 |
20.2 |
34 |
4226 |
买入 |
| 09:38:51 |
20.2 |
7 |
4233 |
买入 |
| 09:38:54 |
20.24 |
36 |
4269 |
买入 |
| 09:38:57 |
20.2 |
15 |
4284 |
卖出 |
| 09:39:00 |
20.18 |
7 |
4291 |
卖出 |
| 09:39:03 |
20.19 |
12 |
4303 |
买入 |
| 09:39:06 |
20.19 |
11 |
4314 |
买入 |
| 09:39:09 |
20.18 |
6 |
4320 |
卖出 |
| 09:39:12 |
20.18 |
15 |
4335 |
卖出 |
| 09:39:15 |
20.14 |
1 |
4336 |
卖出 |
| 09:39:18 |
20.17 |
13 |
4349 |
买入 |
| 09:39:21 |
20.17 |
4 |
4353 |
卖出 |
| 09:39:27 |
20.2 |
7 |
4360 |
买入 |
| 09:39:30 |
20.19 |
1 |
4361 |
卖出 |
| 09:39:33 |
20.17 |
10 |
4371 |
卖出 |
| 09:39:36 |
20.2 |
5 |
4376 |
买入 |
| 09:39:39 |
20.18 |
5 |
4381 |
卖出 |
| 09:39:42 |
20.18 |
2 |
4383 |
卖出 |
| 09:39:45 |
20.18 |
9 |
4392 |
卖出 |
| 09:39:48 |
20.18 |
2 |
4394 |
卖出 |
| 09:39:54 |
20.17 |
3 |
4397 |
卖出 |
| 09:39:57 |
20.17 |
6 |
4403 |
卖出 |
| 09:40:00 |
20.17 |
1 |
4404 |
卖出 |
| 09:40:03 |
20.16 |
11 |
4415 |
卖出 |
| 09:40:06 |
20.16 |
46 |
4461 |
卖出 |
| 09:40:09 |
20.08 |
4 |
4465 |
卖出 |
| 09:40:12 |
20.07 |
12 |
4477 |
卖出 |
| 09:40:15 |
20.16 |
5 |
4482 |
买入 |
| 09:40:18 |
20.16 |
18 |
4500 |
买入 |
| 09:40:21 |
20.18 |
105 |
4605 |
买入 |
| 09:40:24 |
20.17 |
8 |
4613 |
卖出 |
| 09:40:30 |
20.22 |
3 |
4616 |
买入 |
| 09:40:33 |
20.16 |
14 |
4630 |
卖出 |
| 09:40:39 |
20.22 |
48 |
4678 |
买入 |
| 09:40:42 |
20.18 |
1 |
4679 |
卖出 |
| 09:40:45 |
20.21 |
8 |
4687 |
买入 |
| 09:40:48 |
20.22 |
54 |
4741 |
买入 |
| 09:40:51 |
20.21 |
11 |
4752 |
卖出 |
| 09:40:54 |
20.23 |
21 |
4773 |
买入 |
| 09:40:57 |
20.23 |
1 |
4774 |
卖出 |
| 09:41:00 |
20.24 |
8 |
4782 |
买入 |
| 09:41:03 |
20.23 |
2 |
4784 |
卖出 |
| 09:41:06 |
20.24 |
66 |
4850 |
买入 |
| 09:41:09 |
20.22 |
24 |
4874 |
卖出 |
| 09:41:12 |
20.23 |
19 |
4893 |
买入 |
| 09:41:15 |
20.2 |
6 |
4899 |
卖出 |
| 09:41:18 |
20.18 |
8 |
4907 |
卖出 |
| 09:41:21 |
20.18 |
1 |
4908 |
卖出 |
| 09:41:24 |
20.21 |
2 |
4910 |
买入 |
| 09:41:27 |
20.2 |
14 |
4924 |
卖出 |
| 09:41:30 |
20.2 |
2 |
4926 |
卖出 |
| 09:41:33 |
20.21 |
1 |
4927 |
买入 |
| 09:41:36 |
20.22 |
5 |
4932 |
买入 |
| 09:41:39 |
20.23 |
35 |
4967 |
买入 |
| 09:41:42 |
20.25 |
57 |
5024 |
买入 |
| 09:41:45 |
20.22 |
31 |
5055 |
卖出 |
| 09:41:48 |
20.22 |
2 |
5057 |
卖出 |
| 09:41:51 |
20.22 |
21 |
5078 |
卖出 |
| 09:41:57 |
20.25 |
11 |
5089 |
买入 |
| 09:42:00 |
20.24 |
17 |
5106 |
卖出 |
| 09:42:03 |
20.23 |
20 |
5126 |
卖出 |
| 09:42:06 |
20.23 |
24 |
5150 |
卖出 |
| 09:42:09 |
20.22 |
23 |
5173 |
卖出 |
| 09:42:12 |
20.27 |
76 |
5249 |
买入 |
| 09:42:15 |
20.27 |
79 |
5328 |
买入 |
| 09:42:18 |
20.28 |
5 |
5333 |
买入 |
| 09:42:21 |
20.26 |
11 |
5344 |
卖出 |
| 09:42:24 |
20.26 |
1 |
5345 |
卖出 |
| 09:42:27 |
20.25 |
1 |
5346 |
卖出 |
| 09:42:30 |
20.28 |
20 |
5366 |
买入 |
| 09:42:33 |
20.27 |
12 |
5378 |
卖出 |
| 09:42:36 |
20.28 |
42 |
5420 |
买入 |
| 09:42:39 |
20.29 |
32 |
5452 |
买入 |
| 09:42:42 |
20.29 |
2 |
5454 |
卖出 |
| 09:42:45 |
20.28 |
25 |
5479 |
卖出 |
| 09:42:48 |
20.29 |
23 |
5502 |
买入 |
| 09:42:54 |
20.29 |
4 |
5506 |
买入 |
| 09:42:57 |
20.3 |
5 |
5511 |
买入 |
| 09:43:03 |
20.29 |
13 |
5524 |
买入 |
| 09:43:09 |
20.29 |
1 |
5525 |
买入 |
| 09:43:12 |
20.3 |
33 |
5558 |
买入 |
| 09:43:15 |
20.3 |
30 |
5588 |
买入 |
| 09:43:18 |
20.3 |
28 |
5616 |
买入 |
| 09:43:21 |
20.27 |
36 |
5652 |
卖出 |
| 09:43:24 |
20.3 |
14 |
5666 |
买入 |
| 09:43:27 |
20.3 |
1 |
5667 |
卖出 |
| 09:43:30 |
20.31 |
7 |
5674 |
买入 |
| 09:43:33 |
20.3 |
71 |
5745 |
卖出 |
| 09:43:36 |
20.32 |
40 |
5785 |
买入 |
| 09:43:39 |
20.28 |
13 |
5798 |
卖出 |
| 09:43:42 |
20.27 |
5 |
5803 |
卖出 |
| 09:43:45 |
20.32 |
53 |
5856 |
买入 |
| 09:43:48 |
20.28 |
1 |
5857 |
卖出 |
| 09:43:51 |
20.29 |
1 |
5858 |
买入 |
| 09:43:54 |
20.29 |
6 |
5864 |
卖出 |
| 09:43:57 |
20.28 |
1 |
5865 |
卖出 |
| 09:44:03 |
20.32 |
6 |
5871 |
买入 |
| 09:44:06 |
20.34 |
32 |
5903 |
买入 |
| 09:44:09 |
20.38 |
58 |
5961 |
买入 |
| 09:44:12 |
20.38 |
25 |
5986 |
买入 |
| 09:44:15 |
20.39 |
14 |
6000 |
买入 |
| 09:44:21 |
20.43 |
35 |
6035 |
买入 |
| 09:44:24 |
20.36 |
105 |
6140 |
卖出 |
| 09:44:27 |
20.41 |
21 |
6161 |
买入 |
| 09:44:30 |
20.4 |
2 |
6163 |
卖出 |
| 09:44:33 |
20.45 |
29 |
6192 |
买入 |
| 09:44:36 |
20.41 |
14 |
6206 |
卖出 |
| 09:44:39 |
20.46 |
101 |
6307 |
买入 |
| 09:44:42 |
20.46 |
11 |
6318 |
卖出 |
| 09:44:45 |
20.46 |
13 |
6331 |
卖出 |
| 09:44:51 |
20.47 |
22 |
6353 |
卖出 |
| 09:44:54 |
20.5 |
26 |
6379 |
买入 |