万通发展[600246]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.36 |
37 |
37 |
集合竞价 |
| 09:15:07 |
9.3 |
37 |
37 |
集合竞价 |
| 09:15:46 |
9.29 |
37 |
37 |
集合竞价 |
| 09:16:07 |
9.29 |
37 |
37 |
集合竞价 |
| 09:17:58 |
9.29 |
37 |
37 |
集合竞价 |
| 09:18:22 |
9.27 |
37 |
37 |
集合竞价 |
| 09:19:34 |
9.27 |
37 |
37 |
集合竞价 |
| 09:19:46 |
9.26 |
37 |
37 |
集合竞价 |
| 09:19:58 |
9.24 |
37 |
37 |
集合竞价 |
| 09:20:04 |
9.24 |
37 |
37 |
集合竞价 |
| 09:20:16 |
9.21 |
37 |
37 |
集合竞价 |
| 09:20:40 |
9.21 |
37 |
37 |
集合竞价 |
| 09:20:43 |
9.21 |
37 |
37 |
集合竞价 |
| 09:20:55 |
9.15 |
37 |
37 |
集合竞价 |
| 09:22:04 |
9.15 |
47 |
47 |
集合竞价 |
| 09:22:28 |
9.1 |
47 |
47 |
集合竞价 |
| 09:23:55 |
9.1 |
48 |
48 |
集合竞价 |
| 09:24:13 |
9.1 |
48 |
48 |
集合竞价 |
| 09:24:19 |
9.1 |
48 |
48 |
集合竞价 |
| 09:24:31 |
9.05 |
48 |
48 |
集合竞价 |
| 09:24:37 |
9.1 |
128 |
128 |
集合竞价 |
| 09:24:46 |
9.1 |
267 |
267 |
集合竞价 |
| 09:24:49 |
9.1 |
267 |
267 |
集合竞价 |
| 09:24:52 |
9.06 |
267 |
267 |
集合竞价 |
| 09:24:55 |
9.06 |
267 |
267 |
集合竞价 |
| 09:24:58 |
9.06 |
267 |
267 |
集合竞价 |
| 09:25:02 |
9.06 |
267 |
534 |
买入 |
| 09:30:01 |
9.05 |
48 |
582 |
卖出 |
| 09:30:04 |
9.01 |
254 |
836 |
卖出 |
| 09:30:07 |
9.01 |
226 |
1062 |
卖出 |
| 09:30:10 |
9.02 |
63 |
1125 |
卖出 |
| 09:30:13 |
9 |
364 |
1489 |
卖出 |
| 09:30:16 |
8.99 |
115 |
1604 |
卖出 |
| 09:30:19 |
8.98 |
578 |
2182 |
卖出 |
| 09:30:22 |
8.97 |
1 |
2183 |
卖出 |
| 09:30:25 |
8.98 |
15 |
2198 |
买入 |
| 09:30:31 |
8.92 |
10 |
2208 |
卖出 |
| 09:30:34 |
8.98 |
3 |
2211 |
买入 |
| 09:30:37 |
8.96 |
4 |
2215 |
卖出 |
| 09:30:40 |
8.96 |
3 |
2218 |
买入 |
| 09:30:43 |
8.96 |
1 |
2219 |
买入 |
| 09:30:46 |
8.96 |
3 |
2222 |
卖出 |
| 09:30:49 |
8.96 |
7 |
2229 |
卖出 |
| 09:30:55 |
8.95 |
1 |
2230 |
卖出 |
| 09:31:01 |
8.94 |
105 |
2335 |
卖出 |
| 09:31:04 |
8.94 |
1 |
2336 |
卖出 |
| 09:31:07 |
8.95 |
34 |
2370 |
买入 |
| 09:31:10 |
8.95 |
5 |
2375 |
买入 |
| 09:31:16 |
8.94 |
15 |
2390 |
卖出 |
| 09:31:19 |
8.94 |
4 |
2394 |
卖出 |
| 09:31:22 |
8.93 |
13 |
2407 |
卖出 |
| 09:31:28 |
8.92 |
10 |
2417 |
卖出 |
| 09:31:37 |
8.91 |
29 |
2446 |
卖出 |
| 09:31:40 |
8.92 |
19 |
2465 |
卖出 |
| 09:31:43 |
8.93 |
26 |
2491 |
买入 |
| 09:31:46 |
8.92 |
15 |
2506 |
卖出 |
| 09:31:49 |
8.93 |
14 |
2520 |
卖出 |
| 09:31:52 |
8.93 |
23 |
2543 |
卖出 |
| 09:31:55 |
8.93 |
111 |
2654 |
卖出 |
| 09:31:58 |
8.93 |
16 |
2670 |
卖出 |
| 09:32:01 |
8.93 |
48 |
2718 |
卖出 |
| 09:32:04 |
8.93 |
108 |
2826 |
卖出 |
| 09:32:07 |
8.94 |
7 |
2833 |
卖出 |
| 09:32:10 |
8.95 |
24 |
2857 |
买入 |
| 09:32:13 |
8.95 |
81 |
2938 |
买入 |
| 09:32:16 |
8.95 |
162 |
3100 |
买入 |
| 09:32:19 |
8.96 |
3 |
3103 |
买入 |
| 09:32:22 |
8.96 |
9 |
3112 |
买入 |
| 09:32:25 |
8.96 |
5 |
3117 |
卖出 |
| 09:32:37 |
8.99 |
10 |
3127 |
买入 |
| 09:32:40 |
8.98 |
4 |
3131 |
卖出 |
| 09:32:43 |
9 |
3 |
3134 |
买入 |
| 09:32:46 |
8.99 |
9 |
3143 |
卖出 |
| 09:32:49 |
9 |
42 |
3185 |
买入 |
| 09:32:55 |
8.96 |
26 |
3211 |
卖出 |
| 09:32:58 |
8.98 |
208 |
3419 |
买入 |
| 09:33:01 |
8.99 |
200 |
3619 |
买入 |
| 09:33:04 |
9 |
4 |
3623 |
买入 |
| 09:33:07 |
8.99 |
83 |
3706 |
卖出 |
| 09:33:10 |
8.99 |
10 |
3716 |
买入 |
| 09:33:13 |
9 |
62 |
3778 |
买入 |
| 09:33:16 |
9 |
101 |
3879 |
买入 |
| 09:33:22 |
9.01 |
340 |
4219 |
买入 |
| 09:33:34 |
9.02 |
136 |
4355 |
卖出 |
| 09:33:46 |
9.02 |
322 |
4677 |
卖出 |
| 09:33:49 |
9.03 |
5 |
4682 |
买入 |
| 09:33:52 |
9.02 |
17 |
4699 |
卖出 |
| 09:33:55 |
9.04 |
285 |
4984 |
买入 |
| 09:33:58 |
9.04 |
38 |
5022 |
卖出 |
| 09:34:04 |
9.03 |
133 |
5155 |
卖出 |
| 09:34:07 |
9.02 |
28 |
5183 |
卖出 |
| 09:34:10 |
9.03 |
66 |
5249 |
买入 |
| 09:34:13 |
9.03 |
43 |
5292 |
买入 |
| 09:34:19 |
9.03 |
22 |
5314 |
卖出 |
| 09:34:22 |
9.04 |
25 |
5339 |
买入 |
| 09:34:25 |
9.04 |
30 |
5369 |
卖出 |
| 09:34:28 |
9.03 |
22 |
5391 |
卖出 |
| 09:34:31 |
9.04 |
65 |
5456 |
买入 |
| 09:34:34 |
9.04 |
2 |
5458 |
卖出 |
| 09:34:37 |
9.03 |
51 |
5509 |
卖出 |
| 09:34:40 |
9.03 |
64 |
5573 |
卖出 |
| 09:34:43 |
9.03 |
42 |
5615 |
卖出 |
| 09:34:46 |
9.02 |
1 |
5616 |
卖出 |
| 09:34:49 |
9.03 |
77 |
5693 |
买入 |
| 09:34:52 |
9.03 |
22 |
5715 |
卖出 |
| 09:34:55 |
9.03 |
23 |
5738 |
卖出 |
| 09:34:58 |
9.02 |
15 |
5753 |
卖出 |
| 09:35:01 |
9.02 |
6 |
5759 |
卖出 |
| 09:35:04 |
9.02 |
26 |
5785 |
卖出 |
| 09:35:07 |
9.02 |
21 |
5806 |
卖出 |
| 09:35:10 |
9 |
156 |
5962 |
卖出 |
| 09:35:13 |
9.02 |
111 |
6073 |
买入 |
| 09:35:16 |
9.02 |
37 |
6110 |
买入 |
| 09:35:19 |
9.02 |
28 |
6138 |
卖出 |
| 09:35:22 |
9.01 |
43 |
6181 |
卖出 |
| 09:35:28 |
9.01 |
25 |
6206 |
卖出 |
| 09:35:34 |
9.02 |
172 |
6378 |
买入 |
| 09:35:37 |
9.03 |
59 |
6437 |
买入 |
| 09:35:49 |
9.02 |
21 |
6458 |
卖出 |
| 09:35:58 |
9.02 |
22 |
6480 |
卖出 |
| 09:36:01 |
9.02 |
132 |
6612 |
卖出 |
| 09:36:07 |
9 |
208 |
6820 |
卖出 |
| 09:36:10 |
9 |
212 |
7032 |
卖出 |
| 09:36:13 |
8.99 |
1 |
7033 |
卖出 |
| 09:36:16 |
8.99 |
10 |
7043 |
卖出 |
| 09:36:19 |
8.99 |
11 |
7054 |
卖出 |
| 09:36:22 |
8.98 |
358 |
7412 |
卖出 |
| 09:36:25 |
8.98 |
27 |
7439 |
卖出 |
| 09:36:28 |
8.98 |
25 |
7464 |
卖出 |
| 09:36:34 |
8.98 |
24 |
7488 |
卖出 |
| 09:36:37 |
8.98 |
2 |
7490 |
卖出 |
| 09:36:40 |
8.98 |
63 |
7553 |
卖出 |
| 09:36:43 |
8.97 |
262 |
7815 |
卖出 |
| 09:36:49 |
8.98 |
12 |
7827 |
买入 |
| 09:36:52 |
8.96 |
3 |
7830 |
卖出 |
| 09:36:55 |
8.96 |
11 |
7841 |
卖出 |
| 09:36:58 |
8.96 |
8 |
7849 |
买入 |
| 09:37:04 |
8.95 |
96 |
7945 |
卖出 |
| 09:37:07 |
8.96 |
27 |
7972 |
买入 |
| 09:37:22 |
8.96 |
253 |
8225 |
买入 |
| 09:37:25 |
8.95 |
625 |
8850 |
卖出 |
| 09:37:28 |
8.97 |
7 |
8857 |
买入 |
| 09:37:31 |
8.98 |
63 |
8920 |
买入 |
| 09:37:37 |
8.97 |
10 |
8930 |
卖出 |
| 09:37:40 |
8.99 |
7 |
8937 |
买入 |
| 09:37:43 |
8.98 |
18 |
8955 |
卖出 |
| 09:37:46 |
8.97 |
23 |
8978 |
卖出 |
| 09:37:49 |
8.97 |
1 |
8979 |
卖出 |
| 09:37:52 |
8.97 |
7 |
8986 |
卖出 |
| 09:37:55 |
8.98 |
200 |
9186 |
买入 |
| 09:38:04 |
8.98 |
1 |
9187 |
买入 |
| 09:38:07 |
8.98 |
12 |
9199 |
买入 |
| 09:38:13 |
8.98 |
11 |
9210 |
卖出 |
| 09:38:16 |
8.99 |
24 |
9234 |
买入 |
| 09:38:22 |
8.99 |
48 |
9282 |
买入 |
| 09:38:25 |
8.99 |
3 |
9285 |
买入 |
| 09:38:28 |
8.99 |
7 |
9292 |
买入 |
| 09:38:31 |
8.98 |
126 |
9418 |
卖出 |
| 09:38:40 |
8.98 |
12 |
9430 |
买入 |
| 09:38:43 |
8.98 |
10 |
9440 |
买入 |
| 09:38:52 |
8.97 |
8 |
9448 |
卖出 |
| 09:38:55 |
8.98 |
510 |
9958 |
买入 |
| 09:39:04 |
8.97 |
165 |
10123 |
卖出 |
| 09:39:07 |
8.97 |
56 |
10179 |
卖出 |
| 09:39:10 |
8.98 |
100 |
10279 |
买入 |
| 09:39:13 |
8.96 |
49 |
10328 |
卖出 |
| 09:39:16 |
8.96 |
21 |
10349 |
卖出 |
| 09:39:19 |
8.92 |
2165 |
12514 |
卖出 |
| 09:39:22 |
8.92 |
38 |
12552 |
卖出 |
| 09:39:25 |
8.91 |
4 |
12556 |
卖出 |
| 09:39:37 |
8.92 |
4 |
12560 |
卖出 |
| 09:39:40 |
8.92 |
7 |
12567 |
卖出 |
| 09:39:43 |
8.94 |
84 |
12651 |
买入 |
| 09:39:46 |
8.92 |
39 |
12690 |
卖出 |
| 09:39:49 |
8.92 |
36 |
12726 |
卖出 |
| 09:39:52 |
8.92 |
11 |
12737 |
卖出 |
| 09:39:55 |
8.92 |
48 |
12785 |
卖出 |
| 09:39:58 |
8.92 |
15 |
12800 |
卖出 |
| 09:40:01 |
8.92 |
22 |
12822 |
卖出 |
| 09:40:04 |
8.92 |
98 |
12920 |
卖出 |
| 09:40:07 |
8.91 |
64 |
12984 |
卖出 |
| 09:40:10 |
8.9 |
634 |
13618 |
卖出 |
| 09:40:13 |
8.9 |
10 |
13628 |
卖出 |
| 09:40:16 |
8.9 |
57 |
13685 |
卖出 |
| 09:40:19 |
8.9 |
1 |
13686 |
卖出 |
| 09:40:25 |
8.88 |
227 |
13913 |
卖出 |
| 09:40:28 |
8.9 |
37 |
13950 |
买入 |
| 09:40:31 |
8.9 |
41 |
13991 |
买入 |
| 09:40:34 |
8.87 |
157 |
14148 |
卖出 |
| 09:40:37 |
8.87 |
5 |
14153 |
买入 |
| 09:40:40 |
8.87 |
1010 |
15163 |
买入 |
| 09:40:43 |
8.87 |
108 |
15271 |
买入 |
| 09:40:46 |
8.87 |
3 |
15274 |
买入 |
| 09:40:49 |
8.87 |
3 |
15277 |
买入 |
| 09:40:52 |
8.85 |
748 |
16025 |
卖出 |
| 09:40:55 |
8.87 |
78 |
16103 |
买入 |
| 09:40:58 |
8.87 |
136 |
16239 |
买入 |
| 09:41:04 |
8.87 |
7 |
16246 |
卖出 |
| 09:41:07 |
8.85 |
152 |
16398 |
卖出 |
| 09:41:10 |
8.84 |
13 |
16411 |
买入 |
| 09:41:13 |
8.86 |
1 |
16412 |
买入 |
| 09:41:19 |
8.86 |
1 |
16413 |
买入 |
| 09:41:28 |
8.85 |
160 |
16573 |
卖出 |
| 09:41:31 |
8.85 |
389 |
16962 |
买入 |
| 09:41:34 |
8.85 |
24 |
16986 |
买入 |
| 09:41:37 |
8.82 |
128 |
17114 |
卖出 |
| 09:41:40 |
8.85 |
70 |
17184 |
买入 |
| 09:41:43 |
8.85 |
249 |
17433 |
买入 |
| 09:41:49 |
8.82 |
317 |
17750 |
卖出 |
| 09:41:52 |
8.82 |
74 |
17824 |
卖出 |
| 09:41:55 |
8.82 |
6 |
17830 |
卖出 |
| 09:41:58 |
8.83 |
28 |
17858 |
买入 |
| 09:42:01 |
8.84 |
5 |
17863 |
买入 |
| 09:42:04 |
8.83 |
3 |
17866 |
卖出 |
| 09:42:07 |
8.84 |
19 |
17885 |
买入 |
| 09:42:10 |
8.84 |
121 |
18006 |
买入 |
| 09:42:13 |
8.83 |
18 |
18024 |
卖出 |
| 09:42:16 |
8.83 |
63 |
18087 |
买入 |
| 09:42:19 |
8.83 |
23 |
18110 |
买入 |
| 09:42:22 |
8.82 |
177 |
18287 |
卖出 |
| 09:42:25 |
8.81 |
11 |
18298 |
卖出 |
| 09:42:28 |
8.81 |
43 |
18341 |
卖出 |
| 09:42:31 |
8.81 |
89 |
18430 |
卖出 |
| 09:42:34 |
8.81 |
107 |
18537 |
卖出 |
| 09:42:37 |
8.78 |
373 |
18910 |
卖出 |
| 09:42:40 |
8.77 |
67 |
18977 |
卖出 |
| 09:42:43 |
8.77 |
2 |
18979 |
卖出 |
| 09:42:46 |
8.76 |
6 |
18985 |
卖出 |
| 09:42:49 |
8.75 |
21 |
19006 |
卖出 |
| 09:42:52 |
8.77 |
246 |
19252 |
买入 |
| 09:42:55 |
8.74 |
85 |
19337 |
卖出 |
| 09:42:58 |
8.75 |
936 |
20273 |
买入 |
| 09:43:01 |
8.77 |
73 |
20346 |
买入 |
| 09:43:04 |
8.77 |
2 |
20348 |
买入 |
| 09:43:10 |
8.77 |
1 |
20349 |
卖出 |
| 09:43:13 |
8.77 |
6 |
20355 |
卖出 |
| 09:43:16 |
8.78 |
45 |
20400 |
买入 |
| 09:43:19 |
8.79 |
25 |
20425 |
买入 |
| 09:43:22 |
8.8 |
6 |
20431 |
买入 |
| 09:43:25 |
8.8 |
13 |
20444 |
买入 |
| 09:43:28 |
8.8 |
16 |
20460 |
卖出 |
| 09:43:31 |
8.81 |
80 |
20540 |
买入 |
| 09:43:34 |
8.78 |
67 |
20607 |
卖出 |
| 09:43:37 |
8.79 |
199 |
20806 |
买入 |
| 09:43:40 |
8.78 |
189 |
20995 |
卖出 |
| 09:43:43 |
8.79 |
122 |
21117 |
买入 |
| 09:43:46 |
8.78 |
24 |
21141 |
卖出 |
| 09:43:49 |
8.79 |
54 |
21195 |
买入 |
| 09:43:52 |
8.78 |
493 |
21688 |
卖出 |
| 09:43:55 |
8.77 |
21 |
21709 |
卖出 |
| 09:44:04 |
8.77 |
67 |
21776 |
买入 |
| 09:44:07 |
8.77 |
22 |
21798 |
买入 |
| 09:44:10 |
8.8 |
5 |
21803 |
买入 |
| 09:44:13 |
8.76 |
100 |
21903 |
卖出 |
| 09:44:16 |
8.8 |
50 |
21953 |
买入 |
| 09:44:25 |
8.8 |
53 |
22006 |
买入 |
| 09:44:31 |
8.81 |
11 |
22017 |
买入 |
| 09:44:37 |
8.81 |
2 |
22019 |
买入 |
| 09:44:40 |
8.8 |
63 |
22082 |
卖出 |
| 09:44:43 |
8.8 |
265 |
22347 |
买入 |
| 09:44:46 |
8.8 |
284 |
22631 |
买入 |
| 09:44:49 |
8.8 |
22 |
22653 |
卖出 |
| 09:44:52 |
8.81 |
505 |
23158 |
买入 |
| 09:44:55 |
8.82 |
217 |
23375 |
买入 |
| 09:45:01 |
8.81 |
12 |
23387 |
卖出 |
| 09:45:04 |
8.81 |
27 |
23414 |
卖出 |
| 09:45:07 |
8.79 |
890 |
24304 |
卖出 |
| 09:45:10 |
8.79 |
40 |
24344 |
卖出 |
| 09:45:16 |
8.79 |
120 |
24464 |
卖出 |
| 09:45:19 |
8.8 |
67 |
24531 |
买入 |
| 09:45:22 |
8.79 |
241 |
24772 |
卖出 |
| 09:45:31 |
8.79 |
51 |
24823 |
买入 |
| 09:45:34 |
8.79 |
44 |
24867 |
买入 |
| 09:45:37 |
8.79 |
6 |
24873 |
买入 |
| 09:45:40 |
8.79 |
1 |
24874 |
买入 |
| 09:45:46 |
8.76 |
121 |
24995 |
卖出 |
| 09:45:49 |
8.76 |
105 |
25100 |
卖出 |
| 09:45:52 |
8.76 |
26 |
25126 |
卖出 |
| 09:45:58 |
8.75 |
236 |
25362 |
卖出 |
| 09:46:04 |
8.75 |
4 |
25366 |
卖出 |
| 09:46:07 |
8.76 |
100 |
25466 |
买入 |
| 09:46:10 |
8.75 |
299 |
25765 |
卖出 |
| 09:46:16 |
8.74 |
157 |
25922 |
卖出 |
| 09:46:19 |
8.74 |
118 |
26040 |
卖出 |
| 09:46:22 |
8.74 |
8 |
26048 |
卖出 |
| 09:46:28 |
8.75 |
7 |
26055 |
买入 |
| 09:46:31 |
8.74 |
6 |
26061 |
卖出 |
| 09:46:34 |
8.74 |
456 |
26517 |
卖出 |
| 09:46:37 |
8.75 |
19 |
26536 |
买入 |
| 09:46:43 |
8.75 |
20 |
26556 |
买入 |
| 09:46:46 |
8.75 |
308 |
26864 |
买入 |
| 09:46:49 |
8.75 |
26 |
26890 |
买入 |
| 09:46:52 |
8.75 |
30 |
26920 |
买入 |
| 09:46:55 |
8.76 |
155 |
27075 |
买入 |
| 09:46:58 |
8.75 |
4 |
27079 |
卖出 |
| 09:47:01 |
8.76 |
169 |
27248 |
买入 |
| 09:47:04 |
8.76 |
120 |
27368 |
卖出 |
| 09:47:13 |
8.76 |
4 |
27372 |
卖出 |
| 09:47:28 |
8.76 |
210 |
27582 |
卖出 |
| 09:47:37 |
8.75 |
134 |
27716 |
卖出 |