万通智控[300643]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.62 |
4 |
4 |
集合竞价 |
| 09:19:06 |
13.45 |
19 |
19 |
集合竞价 |
| 09:19:51 |
13.45 |
19 |
19 |
集合竞价 |
| 09:20:03 |
13.45 |
21 |
21 |
集合竞价 |
| 09:20:12 |
13.45 |
21 |
21 |
集合竞价 |
| 09:20:21 |
13.45 |
21 |
21 |
集合竞价 |
| 09:20:30 |
13.45 |
36 |
36 |
集合竞价 |
| 09:20:57 |
13.45 |
48 |
48 |
集合竞价 |
| 09:21:06 |
13.45 |
48 |
48 |
集合竞价 |
| 09:21:24 |
13.35 |
58 |
58 |
集合竞价 |
| 09:21:33 |
13.2 |
66 |
66 |
集合竞价 |
| 09:21:51 |
13.35 |
66 |
66 |
集合竞价 |
| 09:22:00 |
13.35 |
66 |
66 |
集合竞价 |
| 09:22:09 |
13.35 |
66 |
66 |
集合竞价 |
| 09:22:36 |
13.35 |
66 |
66 |
集合竞价 |
| 09:23:03 |
13.35 |
106 |
106 |
集合竞价 |
| 09:23:21 |
13.35 |
106 |
106 |
集合竞价 |
| 09:23:39 |
13.35 |
106 |
106 |
集合竞价 |
| 09:23:48 |
13.35 |
106 |
106 |
集合竞价 |
| 09:23:57 |
13.36 |
106 |
106 |
集合竞价 |
| 09:24:24 |
13.36 |
112 |
112 |
集合竞价 |
| 09:24:33 |
13.36 |
124 |
124 |
集合竞价 |
| 09:24:42 |
13.36 |
138 |
138 |
集合竞价 |
| 09:24:51 |
13.36 |
141 |
141 |
集合竞价 |
| 09:25:00 |
13.35 |
283 |
283 |
集合竞价 |
| 09:25:03 |
13.46 |
506 |
789 |
卖出 |
| 09:30:03 |
13.5 |
88 |
877 |
买入 |
| 09:30:06 |
13.59 |
12 |
889 |
买入 |
| 09:30:09 |
13.56 |
23 |
912 |
卖出 |
| 09:30:12 |
13.59 |
34 |
946 |
买入 |
| 09:30:15 |
13.6 |
83 |
1029 |
买入 |
| 09:30:18 |
13.64 |
24 |
1053 |
买入 |
| 09:30:21 |
13.59 |
58 |
1111 |
卖出 |
| 09:30:24 |
13.59 |
260 |
1371 |
卖出 |
| 09:30:27 |
13.61 |
1 |
1372 |
买入 |
| 09:30:30 |
13.61 |
43 |
1415 |
卖出 |
| 09:30:33 |
13.61 |
25 |
1440 |
买入 |
| 09:30:36 |
13.62 |
21 |
1461 |
买入 |
| 09:30:39 |
13.62 |
20 |
1481 |
卖出 |
| 09:30:42 |
13.61 |
11 |
1492 |
卖出 |
| 09:30:45 |
13.61 |
198 |
1690 |
卖出 |
| 09:30:48 |
13.64 |
16 |
1706 |
买入 |
| 09:30:51 |
13.62 |
69 |
1775 |
卖出 |
| 09:30:57 |
13.64 |
19 |
1794 |
卖出 |
| 09:31:00 |
13.69 |
142 |
1936 |
买入 |
| 09:31:03 |
13.64 |
28 |
1964 |
卖出 |
| 09:31:06 |
13.65 |
16 |
1980 |
买入 |
| 09:31:09 |
13.65 |
12 |
1992 |
卖出 |
| 09:31:12 |
13.66 |
32 |
2024 |
买入 |
| 09:31:15 |
13.67 |
25 |
2049 |
买入 |
| 09:31:18 |
13.66 |
5 |
2054 |
卖出 |
| 09:31:21 |
13.64 |
68 |
2122 |
卖出 |
| 09:31:24 |
13.68 |
14 |
2136 |
买入 |
| 09:31:27 |
13.68 |
33 |
2169 |
买入 |
| 09:31:30 |
13.69 |
30 |
2199 |
买入 |
| 09:31:33 |
13.69 |
8 |
2207 |
买入 |
| 09:31:36 |
13.66 |
63 |
2270 |
卖出 |
| 09:31:39 |
13.64 |
10 |
2280 |
卖出 |
| 09:31:42 |
13.68 |
12 |
2292 |
买入 |
| 09:31:45 |
13.68 |
1 |
2293 |
买入 |
| 09:31:48 |
13.68 |
1 |
2294 |
买入 |
| 09:31:54 |
13.66 |
5 |
2299 |
卖出 |
| 09:31:57 |
13.68 |
30 |
2329 |
买入 |
| 09:32:00 |
13.66 |
46 |
2375 |
卖出 |
| 09:32:03 |
13.65 |
41 |
2416 |
卖出 |
| 09:32:06 |
13.65 |
3 |
2419 |
买入 |
| 09:32:09 |
13.66 |
18 |
2437 |
买入 |
| 09:32:12 |
13.65 |
2 |
2439 |
卖出 |
| 09:32:15 |
13.65 |
31 |
2470 |
卖出 |
| 09:32:18 |
13.66 |
17 |
2487 |
买入 |
| 09:32:21 |
13.65 |
6 |
2493 |
卖出 |
| 09:32:24 |
13.65 |
36 |
2529 |
卖出 |
| 09:32:27 |
13.65 |
4 |
2533 |
买入 |
| 09:32:30 |
13.64 |
4 |
2537 |
卖出 |
| 09:32:33 |
13.64 |
2 |
2539 |
卖出 |
| 09:32:36 |
13.64 |
1 |
2540 |
卖出 |
| 09:32:45 |
13.62 |
6 |
2546 |
卖出 |
| 09:32:48 |
13.62 |
35 |
2581 |
卖出 |
| 09:32:51 |
13.61 |
4 |
2585 |
卖出 |
| 09:32:54 |
13.62 |
4 |
2589 |
买入 |
| 09:32:57 |
13.63 |
39 |
2628 |
买入 |
| 09:33:00 |
13.62 |
14 |
2642 |
卖出 |
| 09:33:03 |
13.58 |
7 |
2649 |
卖出 |
| 09:33:06 |
13.58 |
17 |
2666 |
卖出 |
| 09:33:09 |
13.58 |
8 |
2674 |
卖出 |
| 09:33:12 |
13.57 |
13 |
2687 |
卖出 |
| 09:33:15 |
13.6 |
1 |
2688 |
买入 |
| 09:33:18 |
13.64 |
75 |
2763 |
买入 |
| 09:33:21 |
13.65 |
16 |
2779 |
买入 |
| 09:33:24 |
13.65 |
36 |
2815 |
买入 |
| 09:33:27 |
13.63 |
142 |
2957 |
卖出 |
| 09:33:30 |
13.65 |
4 |
2961 |
买入 |
| 09:33:33 |
13.64 |
3 |
2964 |
买入 |
| 09:33:36 |
13.64 |
10 |
2974 |
买入 |
| 09:33:39 |
13.65 |
10 |
2984 |
买入 |
| 09:33:45 |
13.64 |
56 |
3040 |
卖出 |
| 09:33:48 |
13.67 |
82 |
3122 |
买入 |
| 09:33:51 |
13.68 |
1 |
3123 |
买入 |
| 09:33:54 |
13.66 |
14 |
3137 |
卖出 |
| 09:33:57 |
13.68 |
6 |
3143 |
买入 |
| 09:34:00 |
13.68 |
2 |
3145 |
卖出 |
| 09:34:06 |
13.69 |
97 |
3242 |
买入 |
| 09:34:09 |
13.67 |
80 |
3322 |
卖出 |
| 09:34:12 |
13.69 |
7 |
3329 |
买入 |
| 09:34:15 |
13.73 |
36 |
3365 |
买入 |
| 09:34:18 |
13.73 |
27 |
3392 |
卖出 |
| 09:34:21 |
13.73 |
14 |
3406 |
卖出 |
| 09:34:27 |
13.73 |
2 |
3408 |
卖出 |
| 09:34:30 |
13.73 |
29 |
3437 |
卖出 |
| 09:34:33 |
13.74 |
53 |
3490 |
买入 |
| 09:34:39 |
13.72 |
7 |
3497 |
卖出 |
| 09:34:42 |
13.71 |
33 |
3530 |
卖出 |
| 09:34:45 |
13.7 |
111 |
3641 |
卖出 |
| 09:34:48 |
13.7 |
113 |
3754 |
卖出 |
| 09:34:51 |
13.7 |
19 |
3773 |
买入 |
| 09:34:54 |
13.7 |
23 |
3796 |
买入 |
| 09:34:57 |
13.69 |
2 |
3798 |
卖出 |
| 09:35:00 |
13.7 |
7 |
3805 |
买入 |
| 09:35:03 |
13.7 |
15 |
3820 |
买入 |
| 09:35:06 |
13.71 |
50 |
3870 |
买入 |
| 09:35:09 |
13.71 |
32 |
3902 |
买入 |
| 09:35:12 |
13.73 |
88 |
3990 |
买入 |
| 09:35:15 |
13.73 |
28 |
4018 |
买入 |
| 09:35:18 |
13.73 |
11 |
4029 |
买入 |
| 09:35:24 |
13.72 |
7 |
4036 |
卖出 |
| 09:35:27 |
13.73 |
45 |
4081 |
买入 |
| 09:35:39 |
13.73 |
77 |
4158 |
买入 |
| 09:35:42 |
13.73 |
12 |
4170 |
卖出 |
| 09:35:45 |
13.73 |
4 |
4174 |
卖出 |
| 09:35:48 |
13.73 |
36 |
4210 |
卖出 |
| 09:35:54 |
13.74 |
4 |
4214 |
买入 |
| 09:35:57 |
13.75 |
10 |
4224 |
买入 |
| 09:36:00 |
13.75 |
11 |
4235 |
买入 |
| 09:36:03 |
13.75 |
32 |
4267 |
买入 |
| 09:36:06 |
13.73 |
100 |
4367 |
卖出 |
| 09:36:09 |
13.73 |
109 |
4476 |
买入 |
| 09:36:15 |
13.69 |
5 |
4481 |
卖出 |
| 09:36:18 |
13.69 |
4 |
4485 |
卖出 |
| 09:36:21 |
13.73 |
343 |
4828 |
买入 |
| 09:36:24 |
13.75 |
152 |
4980 |
买入 |
| 09:36:27 |
13.74 |
20 |
5000 |
卖出 |
| 09:36:30 |
13.74 |
2 |
5002 |
卖出 |
| 09:36:33 |
13.74 |
2 |
5004 |
卖出 |
| 09:36:39 |
13.73 |
1 |
5005 |
卖出 |
| 09:36:42 |
13.73 |
22 |
5027 |
卖出 |
| 09:36:45 |
13.73 |
1 |
5028 |
买入 |
| 09:36:51 |
13.74 |
43 |
5071 |
买入 |
| 09:36:54 |
13.75 |
3 |
5074 |
买入 |
| 09:36:57 |
13.73 |
19 |
5093 |
卖出 |
| 09:37:00 |
13.73 |
3 |
5096 |
卖出 |
| 09:37:06 |
13.74 |
2 |
5098 |
买入 |
| 09:37:09 |
13.74 |
31 |
5129 |
买入 |
| 09:37:15 |
13.74 |
3 |
5132 |
买入 |
| 09:37:18 |
13.74 |
20 |
5152 |
卖出 |
| 09:37:24 |
13.74 |
7 |
5159 |
卖出 |
| 09:37:27 |
13.75 |
14 |
5173 |
买入 |
| 09:37:30 |
13.74 |
2 |
5175 |
卖出 |
| 09:37:33 |
13.73 |
35 |
5210 |
卖出 |
| 09:37:36 |
13.74 |
236 |
5446 |
买入 |
| 09:37:39 |
13.74 |
92 |
5538 |
卖出 |
| 09:37:42 |
13.72 |
83 |
5621 |
卖出 |
| 09:37:48 |
13.73 |
72 |
5693 |
买入 |
| 09:37:51 |
13.72 |
30 |
5723 |
买入 |
| 09:37:54 |
13.71 |
2 |
5725 |
卖出 |
| 09:37:57 |
13.72 |
71 |
5796 |
买入 |
| 09:38:00 |
13.72 |
37 |
5833 |
买入 |
| 09:38:06 |
13.72 |
5 |
5838 |
卖出 |
| 09:38:12 |
13.72 |
1 |
5839 |
买入 |
| 09:38:15 |
13.71 |
3 |
5842 |
卖出 |
| 09:38:21 |
13.7 |
15 |
5857 |
卖出 |
| 09:38:24 |
13.7 |
4 |
5861 |
卖出 |
| 09:38:27 |
13.7 |
43 |
5904 |
卖出 |
| 09:38:30 |
13.7 |
10 |
5914 |
买入 |
| 09:38:36 |
13.69 |
45 |
5959 |
卖出 |
| 09:38:39 |
13.69 |
22 |
5981 |
卖出 |
| 09:38:45 |
13.68 |
6 |
5987 |
卖出 |
| 09:38:51 |
13.69 |
26 |
6013 |
买入 |
| 09:38:54 |
13.72 |
120 |
6133 |
买入 |
| 09:38:57 |
13.67 |
8 |
6141 |
卖出 |
| 09:39:00 |
13.72 |
3 |
6144 |
买入 |
| 09:39:03 |
13.7 |
3 |
6147 |
卖出 |
| 09:39:06 |
13.71 |
7 |
6154 |
买入 |
| 09:39:09 |
13.71 |
1 |
6155 |
卖出 |
| 09:39:12 |
13.71 |
15 |
6170 |
卖出 |
| 09:39:15 |
13.71 |
1 |
6171 |
卖出 |
| 09:39:24 |
13.69 |
2 |
6173 |
卖出 |
| 09:39:33 |
13.68 |
36 |
6209 |
卖出 |
| 09:39:36 |
13.68 |
61 |
6270 |
买入 |
| 09:39:39 |
13.69 |
100 |
6370 |
买入 |
| 09:39:42 |
13.69 |
4 |
6374 |
卖出 |
| 09:39:45 |
13.69 |
9 |
6383 |
卖出 |
| 09:39:51 |
13.68 |
3 |
6386 |
卖出 |
| 09:39:54 |
13.69 |
8 |
6394 |
买入 |
| 09:39:57 |
13.69 |
1 |
6395 |
买入 |
| 09:40:00 |
13.67 |
2 |
6397 |
卖出 |
| 09:40:03 |
13.69 |
10 |
6407 |
买入 |
| 09:40:06 |
13.67 |
4 |
6411 |
卖出 |
| 09:40:12 |
13.67 |
34 |
6445 |
卖出 |
| 09:40:21 |
13.68 |
26 |
6471 |
卖出 |
| 09:40:24 |
13.68 |
118 |
6589 |
卖出 |
| 09:40:27 |
13.7 |
73 |
6662 |
买入 |
| 09:40:30 |
13.69 |
140 |
6802 |
卖出 |
| 09:40:33 |
13.7 |
3 |
6805 |
卖出 |
| 09:40:36 |
13.74 |
80 |
6885 |
买入 |
| 09:40:39 |
13.75 |
6 |
6891 |
买入 |
| 09:40:42 |
13.73 |
23 |
6914 |
卖出 |
| 09:40:45 |
13.74 |
2 |
6916 |
买入 |
| 09:40:48 |
13.73 |
2 |
6918 |
卖出 |
| 09:40:51 |
13.73 |
17 |
6935 |
卖出 |
| 09:40:54 |
13.74 |
72 |
7007 |
买入 |
| 09:41:00 |
13.73 |
15 |
7022 |
买入 |
| 09:41:03 |
13.73 |
1 |
7023 |
买入 |
| 09:41:09 |
13.71 |
3 |
7026 |
卖出 |
| 09:41:12 |
13.71 |
1 |
7027 |
卖出 |
| 09:41:15 |
13.69 |
4 |
7031 |
卖出 |
| 09:41:18 |
13.69 |
2 |
7033 |
卖出 |
| 09:41:21 |
13.69 |
39 |
7072 |
卖出 |
| 09:41:24 |
13.71 |
27 |
7099 |
买入 |
| 09:41:27 |
13.71 |
29 |
7128 |
卖出 |
| 09:41:30 |
13.72 |
19 |
7147 |
买入 |
| 09:41:33 |
13.72 |
11 |
7158 |
买入 |
| 09:41:36 |
13.72 |
5 |
7163 |
卖出 |
| 09:41:39 |
13.71 |
1 |
7164 |
卖出 |
| 09:41:42 |
13.72 |
2 |
7166 |
买入 |
| 09:41:45 |
13.69 |
1 |
7167 |
卖出 |
| 09:41:57 |
13.72 |
2 |
7169 |
买入 |
| 09:42:00 |
13.7 |
1 |
7170 |
卖出 |
| 09:42:03 |
13.72 |
13 |
7183 |
买入 |
| 09:42:09 |
13.7 |
5 |
7188 |
卖出 |
| 09:42:12 |
13.72 |
2 |
7190 |
买入 |
| 09:42:15 |
13.69 |
20 |
7210 |
卖出 |
| 09:42:18 |
13.7 |
3 |
7213 |
买入 |
| 09:42:21 |
13.72 |
14 |
7227 |
买入 |
| 09:42:27 |
13.72 |
20 |
7247 |
卖出 |
| 09:42:30 |
13.75 |
68 |
7315 |
买入 |
| 09:42:36 |
13.74 |
20 |
7335 |
卖出 |
| 09:42:39 |
13.7 |
8 |
7343 |
卖出 |
| 09:42:45 |
13.7 |
85 |
7428 |
卖出 |
| 09:42:48 |
13.71 |
1 |
7429 |
买入 |
| 09:42:51 |
13.7 |
3 |
7432 |
卖出 |
| 09:43:00 |
13.74 |
4 |
7436 |
买入 |
| 09:43:03 |
13.71 |
1 |
7437 |
卖出 |
| 09:43:06 |
13.72 |
2 |
7439 |
卖出 |
| 09:43:09 |
13.72 |
3 |
7442 |
卖出 |
| 09:43:12 |
13.7 |
25 |
7467 |
卖出 |
| 09:43:15 |
13.7 |
1 |
7468 |
卖出 |
| 09:43:18 |
13.73 |
32 |
7500 |
买入 |
| 09:43:21 |
13.74 |
56 |
7556 |
买入 |
| 09:43:27 |
13.71 |
52 |
7608 |
卖出 |
| 09:43:30 |
13.71 |
1 |
7609 |
卖出 |
| 09:43:33 |
13.71 |
10 |
7619 |
卖出 |
| 09:43:36 |
13.71 |
2 |
7621 |
卖出 |
| 09:43:39 |
13.7 |
25 |
7646 |
卖出 |
| 09:43:42 |
13.69 |
29 |
7675 |
卖出 |
| 09:43:45 |
13.69 |
5 |
7680 |
卖出 |
| 09:43:48 |
13.69 |
10 |
7690 |
卖出 |
| 09:43:51 |
13.69 |
2 |
7692 |
买入 |
| 09:43:54 |
13.68 |
20 |
7712 |
卖出 |
| 09:43:57 |
13.7 |
7 |
7719 |
买入 |
| 09:44:00 |
13.7 |
1 |
7720 |
卖出 |
| 09:44:03 |
13.7 |
3 |
7723 |
卖出 |
| 09:44:21 |
13.7 |
228 |
7951 |
买入 |
| 09:44:24 |
13.69 |
10 |
7961 |
卖出 |
| 09:44:27 |
13.7 |
2 |
7963 |
买入 |
| 09:44:30 |
13.71 |
5 |
7968 |
买入 |
| 09:44:33 |
13.71 |
7 |
7975 |
买入 |
| 09:44:39 |
13.71 |
21 |
7996 |
买入 |
| 09:44:42 |
13.71 |
5 |
8001 |
卖出 |
| 09:44:45 |
13.75 |
88 |
8089 |
买入 |
| 09:44:48 |
13.75 |
2 |
8091 |
买入 |
| 09:44:51 |
13.77 |
702 |
8793 |
买入 |
| 09:44:54 |
13.79 |
14 |
8807 |
买入 |
| 09:44:57 |
13.78 |
3 |
8810 |
卖出 |
| 09:45:00 |
13.79 |
18 |
8828 |
买入 |
| 09:45:03 |
13.76 |
7 |
8835 |
卖出 |
| 09:45:06 |
13.76 |
15 |
8850 |
卖出 |
| 09:45:09 |
13.76 |
81 |
8931 |
买入 |
| 09:45:12 |
13.74 |
30 |
8961 |
卖出 |
| 09:45:18 |
13.71 |
5 |
8966 |
卖出 |
| 09:45:24 |
13.71 |
24 |
8990 |
卖出 |
| 09:45:27 |
13.71 |
7 |
8997 |
卖出 |
| 09:45:30 |
13.71 |
4 |
9001 |
买入 |
| 09:45:33 |
13.7 |
4 |
9005 |
卖出 |
| 09:45:36 |
13.7 |
5 |
9010 |
买入 |
| 09:45:39 |
13.71 |
30 |
9040 |
买入 |
| 09:45:42 |
13.72 |
6 |
9046 |
买入 |
| 09:45:51 |
13.72 |
10 |
9056 |
卖出 |
| 09:45:54 |
13.73 |
39 |
9095 |
买入 |
| 09:45:57 |
13.71 |
9 |
9104 |
卖出 |
| 09:46:00 |
13.74 |
82 |
9186 |
买入 |
| 09:46:03 |
13.75 |
19 |
9205 |
买入 |
| 09:46:06 |
13.76 |
31 |
9236 |
买入 |
| 09:46:09 |
13.75 |
8 |
9244 |
卖出 |
| 09:46:15 |
13.76 |
11 |
9255 |
卖出 |
| 09:46:18 |
13.76 |
63 |
9318 |
卖出 |
| 09:46:24 |
13.76 |
9 |
9327 |
买入 |
| 09:46:27 |
13.76 |
5 |
9332 |
买入 |
| 09:46:30 |
13.76 |
9 |
9341 |
买入 |
| 09:46:33 |
13.76 |
26 |
9367 |
买入 |
| 09:46:39 |
13.77 |
35 |
9402 |
买入 |