万兴科技[300624]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
29.31 |
4 |
4 |
集合竞价 |
| 09:16:33 |
29.5 |
4 |
4 |
集合竞价 |
| 09:17:36 |
31 |
137 |
137 |
集合竞价 |
| 09:17:45 |
29.5 |
4 |
4 |
集合竞价 |
| 09:18:21 |
30.21 |
6 |
6 |
集合竞价 |
| 09:21:24 |
30.21 |
6 |
6 |
集合竞价 |
| 09:23:30 |
30.21 |
6 |
6 |
集合竞价 |
| 09:24:06 |
30.1 |
9 |
9 |
集合竞价 |
| 09:24:24 |
30.1 |
10 |
10 |
集合竞价 |
| 09:24:33 |
30.1 |
14 |
14 |
集合竞价 |
| 09:24:42 |
30.1 |
17 |
17 |
集合竞价 |
| 09:24:51 |
29.31 |
46 |
46 |
集合竞价 |
| 09:25:00 |
29.2 |
78 |
78 |
集合竞价 |
| 09:25:03 |
29.63 |
114 |
192 |
卖出 |
| 09:30:03 |
30 |
201 |
393 |
买入 |
| 09:30:06 |
29.88 |
52 |
445 |
卖出 |
| 09:30:09 |
29.99 |
152 |
597 |
买入 |
| 09:30:12 |
30.01 |
3 |
600 |
卖出 |
| 09:30:15 |
30.1 |
28 |
628 |
买入 |
| 09:30:18 |
30.1 |
32 |
660 |
买入 |
| 09:30:21 |
30.34 |
47 |
707 |
买入 |
| 09:30:24 |
30.23 |
18 |
725 |
卖出 |
| 09:30:27 |
30.22 |
119 |
844 |
卖出 |
| 09:30:30 |
30.19 |
163 |
1007 |
卖出 |
| 09:30:33 |
30.22 |
129 |
1136 |
买入 |
| 09:30:36 |
30.33 |
102 |
1238 |
买入 |
| 09:30:39 |
30.45 |
13 |
1251 |
买入 |
| 09:30:42 |
30.51 |
75 |
1326 |
买入 |
| 09:30:45 |
30.5 |
32 |
1358 |
卖出 |
| 09:30:48 |
30.48 |
62 |
1420 |
卖出 |
| 09:30:51 |
30.48 |
26 |
1446 |
卖出 |
| 09:30:54 |
30.44 |
21 |
1467 |
卖出 |
| 09:30:57 |
30.43 |
11 |
1478 |
卖出 |
| 09:31:00 |
30.44 |
5 |
1483 |
买入 |
| 09:31:03 |
30.32 |
26 |
1509 |
卖出 |
| 09:31:06 |
30.28 |
9 |
1518 |
卖出 |
| 09:31:09 |
30.31 |
12 |
1530 |
买入 |
| 09:31:12 |
30.39 |
65 |
1595 |
买入 |
| 09:31:15 |
30.41 |
33 |
1628 |
买入 |
| 09:31:18 |
30.36 |
39 |
1667 |
卖出 |
| 09:31:21 |
30.42 |
108 |
1775 |
买入 |
| 09:31:24 |
30.41 |
77 |
1852 |
卖出 |
| 09:31:27 |
30.46 |
110 |
1962 |
买入 |
| 09:31:30 |
30.34 |
67 |
2029 |
卖出 |
| 09:31:33 |
30.41 |
38 |
2067 |
买入 |
| 09:31:36 |
30.41 |
27 |
2094 |
买入 |
| 09:31:39 |
30.34 |
24 |
2118 |
卖出 |
| 09:31:42 |
30.35 |
10 |
2128 |
买入 |
| 09:31:45 |
30.31 |
7 |
2135 |
卖出 |
| 09:31:48 |
30.18 |
22 |
2157 |
卖出 |
| 09:31:51 |
30.16 |
4 |
2161 |
卖出 |
| 09:31:54 |
30.12 |
5 |
2166 |
卖出 |
| 09:31:57 |
30.21 |
92 |
2258 |
买入 |
| 09:32:00 |
30.15 |
37 |
2295 |
卖出 |
| 09:32:03 |
30.17 |
24 |
2319 |
买入 |
| 09:32:06 |
30.22 |
23 |
2342 |
买入 |
| 09:32:09 |
30.34 |
27 |
2369 |
买入 |
| 09:32:12 |
30.35 |
31 |
2400 |
买入 |
| 09:32:15 |
30.33 |
70 |
2470 |
卖出 |
| 09:32:18 |
30.32 |
30 |
2500 |
卖出 |
| 09:32:21 |
30.37 |
17 |
2517 |
买入 |
| 09:32:24 |
30.33 |
52 |
2569 |
卖出 |
| 09:32:27 |
30.35 |
99 |
2668 |
买入 |
| 09:32:30 |
30.32 |
33 |
2701 |
卖出 |
| 09:32:33 |
30.33 |
23 |
2724 |
买入 |
| 09:32:36 |
30.32 |
20 |
2744 |
卖出 |
| 09:32:39 |
30.33 |
7 |
2751 |
买入 |
| 09:32:42 |
30.36 |
125 |
2876 |
买入 |
| 09:32:45 |
30.39 |
8 |
2884 |
买入 |
| 09:32:48 |
30.39 |
16 |
2900 |
卖出 |
| 09:32:51 |
30.39 |
18 |
2918 |
卖出 |
| 09:32:54 |
30.39 |
9 |
2927 |
买入 |
| 09:32:57 |
30.39 |
15 |
2942 |
买入 |
| 09:33:00 |
30.39 |
33 |
2975 |
买入 |
| 09:33:03 |
30.25 |
65 |
3040 |
卖出 |
| 09:33:06 |
30.32 |
33 |
3073 |
买入 |
| 09:33:09 |
30.31 |
39 |
3112 |
卖出 |
| 09:33:12 |
30.31 |
34 |
3146 |
买入 |
| 09:33:15 |
30.31 |
17 |
3163 |
买入 |
| 09:33:18 |
30.32 |
13 |
3176 |
买入 |
| 09:33:21 |
30.27 |
10 |
3186 |
卖出 |
| 09:33:24 |
30.25 |
8 |
3194 |
卖出 |
| 09:33:27 |
30.24 |
2 |
3196 |
买入 |
| 09:33:30 |
30.24 |
3 |
3199 |
买入 |
| 09:33:33 |
30.15 |
4 |
3203 |
卖出 |
| 09:33:36 |
30.16 |
17 |
3220 |
买入 |
| 09:33:39 |
30.27 |
82 |
3302 |
买入 |
| 09:33:42 |
30.23 |
18 |
3320 |
卖出 |
| 09:33:45 |
30.31 |
31 |
3351 |
买入 |
| 09:33:48 |
30.23 |
22 |
3373 |
卖出 |
| 09:33:51 |
30.3 |
24 |
3397 |
买入 |
| 09:33:54 |
30.3 |
58 |
3455 |
买入 |
| 09:33:57 |
30.2 |
64 |
3519 |
卖出 |
| 09:34:00 |
30.16 |
14 |
3533 |
卖出 |
| 09:34:03 |
30.23 |
61 |
3594 |
买入 |
| 09:34:06 |
30.23 |
20 |
3614 |
买入 |
| 09:34:09 |
30.32 |
55 |
3669 |
买入 |
| 09:34:12 |
30.34 |
25 |
3694 |
买入 |
| 09:34:15 |
30.37 |
44 |
3738 |
买入 |
| 09:34:18 |
30.35 |
2 |
3740 |
卖出 |
| 09:34:21 |
30.4 |
54 |
3794 |
买入 |
| 09:34:24 |
30.41 |
17 |
3811 |
买入 |
| 09:34:27 |
30.45 |
8 |
3819 |
买入 |
| 09:34:30 |
30.44 |
12 |
3831 |
卖出 |
| 09:34:33 |
30.41 |
8 |
3839 |
卖出 |
| 09:34:36 |
30.44 |
20 |
3859 |
买入 |
| 09:34:39 |
30.47 |
56 |
3915 |
买入 |
| 09:34:42 |
30.43 |
6 |
3921 |
卖出 |
| 09:34:45 |
30.42 |
13 |
3934 |
卖出 |
| 09:34:48 |
30.46 |
38 |
3972 |
买入 |
| 09:34:51 |
30.46 |
7 |
3979 |
买入 |
| 09:34:54 |
30.46 |
17 |
3996 |
买入 |
| 09:34:57 |
30.46 |
9 |
4005 |
买入 |
| 09:35:00 |
30.45 |
3 |
4008 |
买入 |
| 09:35:03 |
30.45 |
5 |
4013 |
买入 |
| 09:35:06 |
30.47 |
6 |
4019 |
买入 |
| 09:35:09 |
30.51 |
66 |
4085 |
买入 |
| 09:35:12 |
30.58 |
45 |
4130 |
买入 |
| 09:35:15 |
30.57 |
39 |
4169 |
卖出 |
| 09:35:18 |
30.57 |
17 |
4186 |
卖出 |
| 09:35:21 |
30.57 |
30 |
4216 |
买入 |
| 09:35:24 |
30.51 |
10 |
4226 |
买入 |
| 09:35:27 |
30.5 |
15 |
4241 |
卖出 |
| 09:35:30 |
30.51 |
5 |
4246 |
买入 |
| 09:35:33 |
30.56 |
6 |
4252 |
买入 |
| 09:35:36 |
30.6 |
42 |
4294 |
买入 |
| 09:35:39 |
30.6 |
2 |
4296 |
买入 |
| 09:35:42 |
30.66 |
9 |
4305 |
买入 |
| 09:35:45 |
30.66 |
14 |
4319 |
买入 |
| 09:35:48 |
30.7 |
55 |
4374 |
买入 |
| 09:35:51 |
30.79 |
3 |
4377 |
买入 |
| 09:35:54 |
30.79 |
45 |
4422 |
买入 |
| 09:35:57 |
30.79 |
1 |
4423 |
买入 |
| 09:36:00 |
30.71 |
45 |
4468 |
卖出 |
| 09:36:03 |
30.79 |
116 |
4584 |
买入 |
| 09:36:06 |
30.8 |
33 |
4617 |
买入 |
| 09:36:09 |
30.73 |
25 |
4642 |
卖出 |
| 09:36:12 |
30.67 |
17 |
4659 |
卖出 |
| 09:36:15 |
30.71 |
69 |
4728 |
买入 |
| 09:36:18 |
30.61 |
23 |
4751 |
卖出 |
| 09:36:21 |
30.7 |
16 |
4767 |
买入 |
| 09:36:24 |
30.69 |
9 |
4776 |
卖出 |
| 09:36:27 |
30.61 |
45 |
4821 |
卖出 |
| 09:36:30 |
30.69 |
1 |
4822 |
买入 |
| 09:36:33 |
30.67 |
14 |
4836 |
卖出 |
| 09:36:36 |
30.68 |
3 |
4839 |
买入 |
| 09:36:39 |
30.61 |
16 |
4855 |
卖出 |
| 09:36:42 |
30.61 |
20 |
4875 |
买入 |
| 09:36:45 |
30.68 |
13 |
4888 |
买入 |
| 09:36:48 |
30.65 |
12 |
4900 |
卖出 |
| 09:36:51 |
30.67 |
8 |
4908 |
买入 |
| 09:36:54 |
30.67 |
14 |
4922 |
买入 |
| 09:36:57 |
30.69 |
10 |
4932 |
买入 |
| 09:37:00 |
30.7 |
5 |
4937 |
买入 |
| 09:37:03 |
30.7 |
10 |
4947 |
买入 |
| 09:37:06 |
30.7 |
9 |
4956 |
买入 |
| 09:37:09 |
30.71 |
22 |
4978 |
买入 |
| 09:37:12 |
30.73 |
58 |
5036 |
买入 |
| 09:37:15 |
30.72 |
21 |
5057 |
卖出 |
| 09:37:21 |
30.75 |
42 |
5099 |
买入 |
| 09:37:24 |
30.78 |
18 |
5117 |
买入 |
| 09:37:27 |
30.62 |
107 |
5224 |
卖出 |
| 09:37:30 |
30.6 |
82 |
5306 |
卖出 |
| 09:37:33 |
30.62 |
7 |
5313 |
买入 |
| 09:37:36 |
30.62 |
11 |
5324 |
买入 |
| 09:37:39 |
30.6 |
3 |
5327 |
卖出 |
| 09:37:42 |
30.62 |
10 |
5337 |
买入 |
| 09:37:45 |
30.6 |
4 |
5341 |
卖出 |
| 09:37:48 |
30.6 |
18 |
5359 |
买入 |
| 09:37:51 |
30.6 |
1 |
5360 |
买入 |
| 09:37:54 |
30.6 |
1 |
5361 |
买入 |
| 09:37:57 |
30.56 |
2 |
5363 |
卖出 |
| 09:38:00 |
30.56 |
7 |
5370 |
卖出 |
| 09:38:06 |
30.62 |
8 |
5378 |
买入 |
| 09:38:09 |
30.67 |
2 |
5380 |
买入 |
| 09:38:12 |
30.63 |
3 |
5383 |
卖出 |
| 09:38:15 |
30.64 |
3 |
5386 |
买入 |
| 09:38:18 |
30.57 |
14 |
5400 |
卖出 |
| 09:38:21 |
30.58 |
13 |
5413 |
买入 |
| 09:38:27 |
30.58 |
2 |
5415 |
卖出 |
| 09:38:30 |
30.58 |
8 |
5423 |
卖出 |
| 09:38:33 |
30.55 |
18 |
5441 |
卖出 |
| 09:38:36 |
30.58 |
3 |
5444 |
买入 |
| 09:38:39 |
30.57 |
18 |
5462 |
卖出 |
| 09:38:42 |
30.55 |
8 |
5470 |
卖出 |
| 09:38:45 |
30.67 |
56 |
5526 |
买入 |
| 09:38:48 |
30.64 |
10 |
5536 |
卖出 |
| 09:38:51 |
30.68 |
35 |
5571 |
买入 |
| 09:38:54 |
30.7 |
1 |
5572 |
买入 |
| 09:38:57 |
30.73 |
37 |
5609 |
买入 |
| 09:39:00 |
30.65 |
3 |
5612 |
卖出 |
| 09:39:03 |
30.75 |
9 |
5621 |
买入 |
| 09:39:06 |
30.72 |
85 |
5706 |
卖出 |
| 09:39:09 |
30.66 |
7 |
5713 |
卖出 |
| 09:39:12 |
30.66 |
6 |
5719 |
卖出 |
| 09:39:15 |
30.7 |
3 |
5722 |
买入 |
| 09:39:18 |
30.65 |
21 |
5743 |
卖出 |
| 09:39:21 |
30.67 |
4 |
5747 |
卖出 |
| 09:39:24 |
30.66 |
7 |
5754 |
买入 |
| 09:39:27 |
30.65 |
8 |
5762 |
卖出 |
| 09:39:30 |
30.72 |
24 |
5786 |
买入 |
| 09:39:33 |
30.65 |
1 |
5787 |
卖出 |
| 09:39:36 |
30.71 |
5 |
5792 |
买入 |
| 09:39:39 |
30.67 |
3 |
5795 |
卖出 |
| 09:39:42 |
30.68 |
4 |
5799 |
买入 |
| 09:39:45 |
30.68 |
2 |
5801 |
买入 |
| 09:39:48 |
30.63 |
7 |
5808 |
卖出 |
| 09:39:51 |
30.63 |
2 |
5810 |
卖出 |
| 09:39:54 |
30.7 |
8 |
5818 |
买入 |
| 09:39:57 |
30.7 |
17 |
5835 |
买入 |
| 09:40:00 |
30.66 |
19 |
5854 |
卖出 |
| 09:40:03 |
30.65 |
42 |
5896 |
卖出 |
| 09:40:06 |
30.64 |
13 |
5909 |
卖出 |
| 09:40:09 |
30.58 |
13 |
5922 |
卖出 |
| 09:40:12 |
30.69 |
113 |
6035 |
买入 |
| 09:40:15 |
30.72 |
19 |
6054 |
买入 |
| 09:40:18 |
30.72 |
11 |
6065 |
买入 |
| 09:40:24 |
30.7 |
12 |
6077 |
买入 |
| 09:40:27 |
30.7 |
1 |
6078 |
买入 |
| 09:40:30 |
30.72 |
8 |
6086 |
买入 |
| 09:40:33 |
30.7 |
6 |
6092 |
卖出 |
| 09:40:36 |
30.72 |
3 |
6095 |
买入 |
| 09:40:39 |
30.7 |
2 |
6097 |
卖出 |
| 09:40:42 |
30.71 |
5 |
6102 |
买入 |
| 09:40:45 |
30.72 |
52 |
6154 |
买入 |
| 09:40:48 |
30.68 |
6 |
6160 |
卖出 |
| 09:40:54 |
30.66 |
4 |
6164 |
卖出 |
| 09:40:57 |
30.65 |
3 |
6167 |
买入 |
| 09:41:00 |
30.64 |
6 |
6173 |
卖出 |
| 09:41:03 |
30.64 |
2 |
6175 |
买入 |
| 09:41:06 |
30.64 |
5 |
6180 |
买入 |
| 09:41:09 |
30.65 |
1 |
6181 |
买入 |
| 09:41:12 |
30.57 |
22 |
6203 |
卖出 |
| 09:41:15 |
30.57 |
11 |
6214 |
买入 |
| 09:41:18 |
30.6 |
12 |
6226 |
买入 |
| 09:41:21 |
30.61 |
6 |
6232 |
卖出 |
| 09:41:24 |
30.68 |
7 |
6239 |
买入 |
| 09:41:27 |
30.67 |
9 |
6248 |
卖出 |
| 09:41:33 |
30.65 |
32 |
6280 |
卖出 |
| 09:41:36 |
30.65 |
4 |
6284 |
买入 |
| 09:41:39 |
30.68 |
34 |
6318 |
买入 |
| 09:41:42 |
30.65 |
31 |
6349 |
卖出 |
| 09:41:45 |
30.69 |
5 |
6354 |
买入 |
| 09:41:48 |
30.67 |
139 |
6493 |
卖出 |
| 09:41:51 |
30.7 |
6 |
6499 |
买入 |
| 09:41:54 |
30.7 |
154 |
6653 |
买入 |
| 09:41:57 |
30.72 |
1 |
6654 |
买入 |
| 09:42:00 |
30.64 |
129 |
6783 |
卖出 |
| 09:42:03 |
30.69 |
11 |
6794 |
买入 |
| 09:42:06 |
30.68 |
6 |
6800 |
卖出 |
| 09:42:09 |
30.68 |
26 |
6826 |
买入 |
| 09:42:12 |
30.65 |
17 |
6843 |
卖出 |
| 09:42:15 |
30.65 |
1 |
6844 |
卖出 |
| 09:42:18 |
30.65 |
3 |
6847 |
卖出 |
| 09:42:21 |
30.65 |
8 |
6855 |
卖出 |
| 09:42:24 |
30.65 |
6 |
6861 |
卖出 |
| 09:42:27 |
30.65 |
1 |
6862 |
卖出 |
| 09:42:30 |
30.64 |
1 |
6863 |
卖出 |
| 09:42:33 |
30.64 |
4 |
6867 |
卖出 |
| 09:42:36 |
30.57 |
48 |
6915 |
卖出 |
| 09:42:39 |
30.53 |
26 |
6941 |
卖出 |
| 09:42:42 |
30.57 |
13 |
6954 |
买入 |
| 09:42:45 |
30.53 |
5 |
6959 |
卖出 |
| 09:42:48 |
30.61 |
21 |
6980 |
买入 |
| 09:42:51 |
30.53 |
6 |
6986 |
卖出 |
| 09:42:54 |
30.56 |
4 |
6990 |
买入 |
| 09:42:57 |
30.56 |
6 |
6996 |
买入 |
| 09:43:00 |
30.58 |
9 |
7005 |
卖出 |
| 09:43:03 |
30.55 |
19 |
7024 |
卖出 |
| 09:43:06 |
30.62 |
26 |
7050 |
买入 |
| 09:43:09 |
30.65 |
10 |
7060 |
买入 |
| 09:43:12 |
30.63 |
68 |
7128 |
卖出 |
| 09:43:15 |
30.65 |
71 |
7199 |
买入 |
| 09:43:18 |
30.7 |
21 |
7220 |
买入 |
| 09:43:21 |
30.68 |
20 |
7240 |
卖出 |
| 09:43:24 |
30.68 |
3 |
7243 |
卖出 |
| 09:43:27 |
30.7 |
41 |
7284 |
买入 |
| 09:43:30 |
30.68 |
73 |
7357 |
卖出 |
| 09:43:33 |
30.68 |
91 |
7448 |
卖出 |
| 09:43:36 |
30.75 |
106 |
7554 |
买入 |
| 09:43:39 |
30.68 |
21 |
7575 |
卖出 |
| 09:43:42 |
30.67 |
13 |
7588 |
卖出 |
| 09:43:45 |
30.71 |
220 |
7808 |
买入 |
| 09:43:48 |
30.72 |
23 |
7831 |
买入 |
| 09:43:51 |
30.72 |
1 |
7832 |
买入 |
| 09:43:54 |
30.77 |
20 |
7852 |
买入 |
| 09:43:57 |
30.68 |
20 |
7872 |
卖出 |
| 09:44:00 |
30.73 |
1 |
7873 |
买入 |
| 09:44:03 |
30.75 |
3 |
7876 |
买入 |
| 09:44:06 |
30.77 |
12 |
7888 |
买入 |
| 09:44:09 |
30.78 |
92 |
7980 |
买入 |
| 09:44:12 |
30.79 |
22 |
8002 |
买入 |
| 09:44:15 |
30.79 |
38 |
8040 |
买入 |
| 09:44:18 |
30.8 |
39 |
8079 |
买入 |
| 09:44:21 |
30.8 |
34 |
8113 |
买入 |
| 09:44:24 |
30.8 |
10 |
8123 |
买入 |
| 09:44:27 |
30.81 |
59 |
8182 |
买入 |
| 09:44:30 |
30.83 |
4 |
8186 |
买入 |
| 09:44:33 |
30.87 |
24 |
8210 |
买入 |
| 09:44:36 |
30.86 |
6 |
8216 |
卖出 |