风语筑[603466]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.86 |
4 |
4 |
集合竞价 |
| 09:15:06 |
9.86 |
4 |
4 |
集合竞价 |
| 09:15:09 |
9.86 |
7 |
7 |
集合竞价 |
| 09:15:12 |
9.75 |
29 |
29 |
集合竞价 |
| 09:16:00 |
9.75 |
29 |
29 |
集合竞价 |
| 09:17:39 |
9.75 |
29 |
29 |
集合竞价 |
| 09:18:51 |
9.75 |
29 |
29 |
集合竞价 |
| 09:19:42 |
9.75 |
29 |
29 |
集合竞价 |
| 09:20:00 |
9.75 |
30 |
30 |
集合竞价 |
| 09:20:21 |
9.75 |
30 |
30 |
集合竞价 |
| 09:21:45 |
9.75 |
30 |
30 |
集合竞价 |
| 09:22:36 |
9.76 |
30 |
30 |
集合竞价 |
| 09:22:39 |
9.75 |
31 |
31 |
集合竞价 |
| 09:23:00 |
9.75 |
31 |
31 |
集合竞价 |
| 09:23:15 |
9.75 |
41 |
41 |
集合竞价 |
| 09:23:36 |
9.75 |
41 |
41 |
集合竞价 |
| 09:23:54 |
9.75 |
41 |
41 |
集合竞价 |
| 09:24:18 |
9.76 |
41 |
41 |
集合竞价 |
| 09:24:27 |
9.76 |
41 |
41 |
集合竞价 |
| 09:24:33 |
9.76 |
41 |
41 |
集合竞价 |
| 09:24:39 |
9.76 |
55 |
55 |
集合竞价 |
| 09:24:42 |
9.76 |
67 |
67 |
集合竞价 |
| 09:24:48 |
9.76 |
67 |
67 |
集合竞价 |
| 09:24:51 |
9.86 |
95 |
95 |
集合竞价 |
| 09:24:54 |
9.86 |
95 |
95 |
集合竞价 |
| 09:25:00 |
9.88 |
134 |
134 |
集合竞价 |
| 09:25:05 |
9.88 |
134 |
268 |
买入 |
| 09:30:00 |
9.88 |
10 |
278 |
买入 |
| 09:30:03 |
9.86 |
56 |
334 |
卖出 |
| 09:30:06 |
9.82 |
114 |
448 |
卖出 |
| 09:30:09 |
9.82 |
87 |
535 |
买入 |
| 09:30:12 |
9.79 |
228 |
763 |
卖出 |
| 09:30:15 |
9.78 |
264 |
1027 |
卖出 |
| 09:30:18 |
9.78 |
45 |
1072 |
买入 |
| 09:30:21 |
9.8 |
155 |
1227 |
买入 |
| 09:30:24 |
9.81 |
38 |
1265 |
买入 |
| 09:30:27 |
9.81 |
38 |
1303 |
卖出 |
| 09:30:30 |
9.8 |
315 |
1618 |
卖出 |
| 09:30:36 |
9.8 |
14 |
1632 |
卖出 |
| 09:30:42 |
9.8 |
24 |
1656 |
卖出 |
| 09:30:45 |
9.82 |
24 |
1680 |
买入 |
| 09:30:48 |
9.8 |
73 |
1753 |
卖出 |
| 09:30:51 |
9.82 |
101 |
1854 |
买入 |
| 09:30:54 |
9.82 |
36 |
1890 |
买入 |
| 09:30:57 |
9.81 |
17 |
1907 |
卖出 |
| 09:31:00 |
9.81 |
22 |
1929 |
卖出 |
| 09:31:03 |
9.86 |
4 |
1933 |
买入 |
| 09:31:06 |
9.84 |
160 |
2093 |
卖出 |
| 09:31:09 |
9.87 |
14 |
2107 |
买入 |
| 09:31:12 |
9.95 |
114 |
2221 |
买入 |
| 09:31:15 |
9.83 |
29 |
2250 |
卖出 |
| 09:31:18 |
9.87 |
13 |
2263 |
买入 |
| 09:31:21 |
9.85 |
14 |
2277 |
卖出 |
| 09:31:24 |
9.87 |
33 |
2310 |
买入 |
| 09:31:27 |
9.87 |
30 |
2340 |
买入 |
| 09:31:30 |
9.87 |
2 |
2342 |
卖出 |
| 09:31:33 |
9.93 |
24 |
2366 |
买入 |
| 09:31:36 |
9.87 |
48 |
2414 |
卖出 |
| 09:31:39 |
9.88 |
3 |
2417 |
卖出 |
| 09:31:42 |
9.93 |
4 |
2421 |
买入 |
| 09:31:45 |
9.89 |
58 |
2479 |
卖出 |
| 09:31:48 |
9.93 |
43 |
2522 |
买入 |
| 09:31:51 |
9.92 |
9 |
2531 |
卖出 |
| 09:31:54 |
9.89 |
1 |
2532 |
卖出 |
| 09:31:57 |
9.87 |
113 |
2645 |
卖出 |
| 09:32:00 |
9.87 |
90 |
2735 |
卖出 |
| 09:32:03 |
9.85 |
49 |
2784 |
卖出 |
| 09:32:06 |
9.86 |
21 |
2805 |
买入 |
| 09:32:09 |
9.86 |
5 |
2810 |
买入 |
| 09:32:12 |
9.87 |
79 |
2889 |
买入 |
| 09:32:18 |
9.91 |
16 |
2905 |
买入 |
| 09:32:21 |
9.92 |
59 |
2964 |
买入 |
| 09:32:24 |
9.87 |
7 |
2971 |
卖出 |
| 09:32:27 |
9.92 |
135 |
3106 |
买入 |
| 09:32:30 |
9.92 |
25 |
3131 |
买入 |
| 09:32:33 |
9.92 |
11 |
3142 |
卖出 |
| 09:32:36 |
9.92 |
26 |
3168 |
卖出 |
| 09:32:39 |
9.92 |
1 |
3169 |
买入 |
| 09:32:42 |
9.93 |
34 |
3203 |
买入 |
| 09:32:45 |
9.92 |
39 |
3242 |
卖出 |
| 09:32:51 |
9.93 |
69 |
3311 |
买入 |
| 09:32:54 |
9.93 |
36 |
3347 |
卖出 |
| 09:32:57 |
9.94 |
15 |
3362 |
买入 |
| 09:33:00 |
9.93 |
3 |
3365 |
卖出 |
| 09:33:03 |
9.92 |
147 |
3512 |
卖出 |
| 09:33:06 |
9.91 |
60 |
3572 |
卖出 |
| 09:33:09 |
9.91 |
25 |
3597 |
卖出 |
| 09:33:12 |
9.92 |
2 |
3599 |
卖出 |
| 09:33:15 |
9.9 |
6 |
3605 |
卖出 |
| 09:33:18 |
9.91 |
36 |
3641 |
买入 |
| 09:33:21 |
9.9 |
70 |
3711 |
卖出 |
| 09:33:24 |
9.89 |
4 |
3715 |
卖出 |
| 09:33:30 |
9.86 |
43 |
3758 |
卖出 |
| 09:33:36 |
9.86 |
37 |
3795 |
卖出 |
| 09:33:39 |
9.86 |
9 |
3804 |
卖出 |
| 09:33:42 |
9.86 |
2 |
3806 |
卖出 |
| 09:33:48 |
9.86 |
17 |
3823 |
卖出 |
| 09:33:51 |
9.86 |
123 |
3946 |
卖出 |
| 09:33:54 |
9.88 |
95 |
4041 |
买入 |
| 09:33:57 |
9.86 |
53 |
4094 |
卖出 |
| 09:34:00 |
9.85 |
243 |
4337 |
卖出 |
| 09:34:03 |
9.85 |
85 |
4422 |
卖出 |
| 09:34:06 |
9.85 |
5 |
4427 |
卖出 |
| 09:34:09 |
9.86 |
51 |
4478 |
买入 |
| 09:34:12 |
9.85 |
28 |
4506 |
卖出 |
| 09:34:18 |
9.87 |
8 |
4514 |
买入 |
| 09:34:21 |
9.88 |
6 |
4520 |
买入 |
| 09:34:30 |
9.88 |
86 |
4606 |
买入 |
| 09:34:33 |
9.89 |
17 |
4623 |
买入 |
| 09:34:36 |
9.89 |
27 |
4650 |
买入 |
| 09:34:51 |
9.89 |
2 |
4652 |
卖出 |
| 09:34:54 |
9.89 |
17 |
4669 |
卖出 |
| 09:34:57 |
9.89 |
10 |
4679 |
卖出 |
| 09:35:03 |
9.9 |
192 |
4871 |
买入 |
| 09:35:06 |
9.92 |
78 |
4949 |
买入 |
| 09:35:09 |
9.91 |
28 |
4977 |
卖出 |
| 09:35:15 |
9.93 |
12 |
4989 |
买入 |
| 09:35:18 |
9.92 |
15 |
5004 |
卖出 |
| 09:35:21 |
9.91 |
1 |
5005 |
卖出 |
| 09:35:24 |
9.9 |
16 |
5021 |
卖出 |
| 09:35:27 |
9.9 |
1 |
5022 |
卖出 |
| 09:35:30 |
9.9 |
1 |
5023 |
卖出 |
| 09:35:36 |
9.92 |
11 |
5034 |
买入 |
| 09:35:39 |
9.9 |
27 |
5061 |
卖出 |
| 09:35:42 |
9.91 |
153 |
5214 |
买入 |
| 09:35:48 |
9.92 |
16 |
5230 |
买入 |
| 09:35:51 |
9.92 |
4 |
5234 |
卖出 |
| 09:35:54 |
9.92 |
27 |
5261 |
买入 |
| 09:35:57 |
9.92 |
4 |
5265 |
卖出 |
| 09:36:00 |
9.93 |
8 |
5273 |
买入 |
| 09:36:03 |
9.92 |
31 |
5304 |
卖出 |
| 09:36:06 |
9.92 |
2 |
5306 |
买入 |
| 09:36:09 |
9.91 |
2 |
5308 |
卖出 |
| 09:36:12 |
9.93 |
3 |
5311 |
买入 |
| 09:36:15 |
9.93 |
48 |
5359 |
买入 |
| 09:36:18 |
9.95 |
97 |
5456 |
买入 |
| 09:36:21 |
9.95 |
69 |
5525 |
买入 |
| 09:36:24 |
9.95 |
2 |
5527 |
卖出 |
| 09:36:30 |
9.96 |
303 |
5830 |
买入 |
| 09:36:36 |
9.96 |
7 |
5837 |
卖出 |
| 09:36:39 |
9.96 |
3 |
5840 |
卖出 |
| 09:36:42 |
9.98 |
7 |
5847 |
买入 |
| 09:36:45 |
9.98 |
46 |
5893 |
买入 |
| 09:36:48 |
9.97 |
30 |
5923 |
卖出 |
| 09:36:51 |
9.94 |
2 |
5925 |
卖出 |
| 09:36:57 |
9.94 |
4 |
5929 |
卖出 |
| 09:37:00 |
9.94 |
2 |
5931 |
卖出 |
| 09:37:03 |
9.94 |
55 |
5986 |
卖出 |
| 09:37:06 |
9.96 |
28 |
6014 |
买入 |
| 09:37:09 |
9.94 |
28 |
6042 |
买入 |
| 09:37:15 |
9.94 |
2 |
6044 |
买入 |
| 09:37:18 |
9.94 |
21 |
6065 |
买入 |
| 09:37:21 |
9.94 |
10 |
6075 |
买入 |
| 09:37:24 |
9.96 |
50 |
6125 |
买入 |
| 09:37:27 |
9.93 |
4 |
6129 |
卖出 |
| 09:37:36 |
9.94 |
1 |
6130 |
买入 |
| 09:37:39 |
9.96 |
51 |
6181 |
买入 |
| 09:37:42 |
9.93 |
5 |
6186 |
卖出 |
| 09:37:45 |
9.94 |
1 |
6187 |
卖出 |
| 09:37:48 |
9.97 |
12 |
6199 |
买入 |
| 09:37:51 |
9.94 |
2 |
6201 |
卖出 |
| 09:37:57 |
9.97 |
32 |
6233 |
买入 |
| 09:38:03 |
9.95 |
4 |
6237 |
卖出 |
| 09:38:06 |
9.94 |
10 |
6247 |
卖出 |
| 09:38:12 |
9.96 |
52 |
6299 |
买入 |
| 09:38:15 |
9.94 |
1 |
6300 |
卖出 |
| 09:38:18 |
9.97 |
38 |
6338 |
买入 |
| 09:38:21 |
9.97 |
38 |
6376 |
买入 |
| 09:38:24 |
9.97 |
6 |
6382 |
买入 |
| 09:38:27 |
9.96 |
1 |
6383 |
卖出 |
| 09:38:30 |
9.96 |
41 |
6424 |
卖出 |
| 09:38:36 |
9.97 |
148 |
6572 |
买入 |
| 09:38:39 |
9.96 |
60 |
6632 |
买入 |
| 09:38:45 |
9.96 |
3 |
6635 |
卖出 |
| 09:38:48 |
9.96 |
15 |
6650 |
卖出 |
| 09:38:51 |
9.96 |
28 |
6678 |
卖出 |
| 09:39:03 |
9.96 |
102 |
6780 |
卖出 |
| 09:39:06 |
9.96 |
3 |
6783 |
卖出 |
| 09:39:09 |
9.97 |
77 |
6860 |
买入 |
| 09:39:12 |
9.98 |
141 |
7001 |
买入 |
| 09:39:15 |
9.97 |
18 |
7019 |
卖出 |
| 09:39:18 |
9.97 |
2 |
7021 |
卖出 |
| 09:39:27 |
9.99 |
34 |
7055 |
买入 |
| 09:39:30 |
9.97 |
21 |
7076 |
卖出 |
| 09:39:33 |
9.99 |
22 |
7098 |
买入 |
| 09:39:36 |
9.99 |
5 |
7103 |
买入 |
| 09:39:39 |
9.98 |
26 |
7129 |
卖出 |
| 09:39:42 |
9.98 |
14 |
7143 |
卖出 |
| 09:39:45 |
9.97 |
48 |
7191 |
卖出 |
| 09:39:48 |
9.98 |
27 |
7218 |
买入 |
| 09:39:51 |
9.99 |
9 |
7227 |
买入 |
| 09:39:54 |
9.97 |
2 |
7229 |
卖出 |
| 09:39:57 |
9.96 |
65 |
7294 |
卖出 |
| 09:40:00 |
9.96 |
4 |
7298 |
卖出 |
| 09:40:03 |
9.96 |
112 |
7410 |
卖出 |
| 09:40:06 |
9.94 |
314 |
7724 |
卖出 |
| 09:40:09 |
9.93 |
19 |
7743 |
卖出 |
| 09:40:12 |
9.92 |
7 |
7750 |
卖出 |
| 09:40:15 |
9.92 |
5 |
7755 |
卖出 |
| 09:40:18 |
9.92 |
7 |
7762 |
卖出 |
| 09:40:21 |
9.92 |
16 |
7778 |
卖出 |
| 09:40:24 |
9.91 |
29 |
7807 |
卖出 |
| 09:40:27 |
9.92 |
3 |
7810 |
买入 |
| 09:40:30 |
9.92 |
10 |
7820 |
买入 |
| 09:40:33 |
9.93 |
42 |
7862 |
买入 |
| 09:40:36 |
9.93 |
17 |
7879 |
买入 |
| 09:40:39 |
9.95 |
5 |
7884 |
买入 |
| 09:40:48 |
9.95 |
15 |
7899 |
买入 |
| 09:40:51 |
9.95 |
37 |
7936 |
买入 |
| 09:41:00 |
9.93 |
7 |
7943 |
卖出 |
| 09:41:03 |
9.93 |
10 |
7953 |
卖出 |
| 09:41:06 |
9.94 |
3 |
7956 |
买入 |
| 09:41:15 |
9.93 |
65 |
8021 |
卖出 |
| 09:41:21 |
9.93 |
3 |
8024 |
买入 |
| 09:41:24 |
9.94 |
80 |
8104 |
买入 |
| 09:41:27 |
9.93 |
31 |
8135 |
卖出 |
| 09:41:33 |
9.93 |
7 |
8142 |
卖出 |
| 09:41:36 |
9.93 |
17 |
8159 |
买入 |
| 09:41:42 |
9.93 |
1 |
8160 |
卖出 |
| 09:41:54 |
9.93 |
11 |
8171 |
卖出 |
| 09:41:57 |
9.94 |
8 |
8179 |
买入 |
| 09:42:00 |
9.93 |
2 |
8181 |
卖出 |
| 09:42:03 |
9.93 |
5 |
8186 |
卖出 |
| 09:42:09 |
9.93 |
7 |
8193 |
卖出 |
| 09:42:12 |
9.93 |
6 |
8199 |
卖出 |
| 09:42:15 |
9.93 |
13 |
8212 |
卖出 |
| 09:42:18 |
9.93 |
9 |
8221 |
卖出 |
| 09:42:21 |
9.93 |
5 |
8226 |
卖出 |
| 09:42:24 |
9.92 |
1 |
8227 |
卖出 |
| 09:42:27 |
9.92 |
3 |
8230 |
卖出 |
| 09:42:33 |
9.92 |
22 |
8252 |
卖出 |
| 09:42:36 |
9.92 |
6 |
8258 |
卖出 |
| 09:42:39 |
9.91 |
36 |
8294 |
卖出 |
| 09:42:42 |
9.9 |
9 |
8303 |
卖出 |
| 09:42:45 |
9.9 |
15 |
8318 |
卖出 |
| 09:42:48 |
9.91 |
31 |
8349 |
买入 |
| 09:42:51 |
9.92 |
128 |
8477 |
买入 |
| 09:42:54 |
9.92 |
22 |
8499 |
买入 |
| 09:42:57 |
9.92 |
83 |
8582 |
买入 |
| 09:43:00 |
9.92 |
1 |
8583 |
卖出 |
| 09:43:03 |
9.92 |
36 |
8619 |
卖出 |
| 09:43:06 |
9.93 |
2 |
8621 |
买入 |
| 09:43:09 |
9.93 |
11 |
8632 |
买入 |
| 09:43:12 |
9.94 |
25 |
8657 |
买入 |
| 09:43:18 |
9.94 |
2 |
8659 |
卖出 |
| 09:43:21 |
9.94 |
4 |
8663 |
卖出 |
| 09:43:24 |
9.96 |
51 |
8714 |
买入 |
| 09:43:33 |
9.94 |
3 |
8717 |
卖出 |
| 09:43:36 |
9.96 |
55 |
8772 |
买入 |
| 09:43:39 |
9.94 |
36 |
8808 |
卖出 |
| 09:43:45 |
9.95 |
2 |
8810 |
买入 |
| 09:43:48 |
9.96 |
2 |
8812 |
买入 |
| 09:43:51 |
9.96 |
2 |
8814 |
买入 |
| 09:43:54 |
9.95 |
23 |
8837 |
卖出 |
| 09:44:03 |
9.96 |
4 |
8841 |
买入 |
| 09:44:06 |
9.95 |
8 |
8849 |
卖出 |
| 09:44:12 |
9.96 |
30 |
8879 |
买入 |
| 09:44:18 |
9.95 |
1 |
8880 |
卖出 |
| 09:44:21 |
9.96 |
1 |
8881 |
买入 |
| 09:44:27 |
9.96 |
6 |
8887 |
买入 |
| 09:44:36 |
9.96 |
2 |
8889 |
买入 |
| 09:44:39 |
9.96 |
15 |
8904 |
买入 |
| 09:44:48 |
9.95 |
4 |
8908 |
卖出 |
| 09:44:54 |
9.96 |
1 |
8909 |
买入 |
| 09:45:00 |
9.95 |
2 |
8911 |
卖出 |
| 09:45:03 |
9.95 |
6 |
8917 |
卖出 |
| 09:45:06 |
9.96 |
15 |
8932 |
买入 |
| 09:45:09 |
9.95 |
133 |
9065 |
卖出 |
| 09:45:15 |
9.97 |
67 |
9132 |
买入 |
| 09:45:18 |
9.96 |
3 |
9135 |
卖出 |
| 09:45:24 |
9.96 |
11 |
9146 |
卖出 |
| 09:45:27 |
9.96 |
3 |
9149 |
卖出 |
| 09:45:33 |
9.96 |
116 |
9265 |
卖出 |
| 09:45:36 |
9.96 |
3 |
9268 |
卖出 |
| 09:45:39 |
9.95 |
11 |
9279 |
卖出 |
| 09:45:42 |
9.95 |
16 |
9295 |
卖出 |
| 09:45:45 |
9.96 |
3 |
9298 |
买入 |
| 09:45:51 |
9.95 |
1 |
9299 |
卖出 |
| 09:45:57 |
9.96 |
72 |
9371 |
买入 |
| 09:46:00 |
9.95 |
24 |
9395 |
卖出 |
| 09:46:03 |
9.95 |
19 |
9414 |
卖出 |
| 09:46:15 |
9.96 |
70 |
9484 |
买入 |
| 09:46:18 |
9.96 |
2 |
9486 |
卖出 |
| 09:46:27 |
9.96 |
33 |
9519 |
卖出 |
| 09:46:30 |
9.95 |
20 |
9539 |
卖出 |
| 09:46:33 |
9.95 |
1 |
9540 |
卖出 |
| 09:46:36 |
9.95 |
1 |
9541 |
买入 |
| 09:46:42 |
9.94 |
12 |
9553 |
卖出 |
| 09:46:48 |
9.94 |
12 |
9565 |
卖出 |
| 09:46:51 |
9.95 |
26 |
9591 |
买入 |
| 09:46:54 |
9.95 |
1 |
9592 |
买入 |
| 09:47:00 |
9.96 |
59 |
9651 |
买入 |
| 09:47:03 |
9.96 |
11 |
9662 |
买入 |
| 09:47:06 |
9.97 |
22 |
9684 |
买入 |
| 09:47:12 |
9.98 |
1 |
9685 |
买入 |
| 09:47:15 |
9.98 |
1 |
9686 |
买入 |
| 09:47:18 |
9.97 |
2 |
9688 |
卖出 |
| 09:47:21 |
9.97 |
5 |
9693 |
买入 |
| 09:47:27 |
9.98 |
3 |
9696 |
买入 |
| 09:47:30 |
9.98 |
22 |
9718 |
买入 |