万泽股份[000534]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16 |
9 |
9 |
集合竞价 |
| 09:15:09 |
16.43 |
15 |
15 |
集合竞价 |
| 09:16:12 |
16.43 |
28 |
28 |
集合竞价 |
| 09:16:39 |
16.12 |
165 |
165 |
集合竞价 |
| 09:16:57 |
16 |
262 |
262 |
集合竞价 |
| 09:17:06 |
16 |
275 |
275 |
集合竞价 |
| 09:17:15 |
16 |
275 |
275 |
集合竞价 |
| 09:17:33 |
16 |
275 |
275 |
集合竞价 |
| 09:17:42 |
16 |
275 |
275 |
集合竞价 |
| 09:17:51 |
16 |
275 |
275 |
集合竞价 |
| 09:18:09 |
16 |
275 |
275 |
集合竞价 |
| 09:18:18 |
16 |
275 |
275 |
集合竞价 |
| 09:18:36 |
16.12 |
178 |
178 |
集合竞价 |
| 09:18:45 |
16.43 |
28 |
28 |
集合竞价 |
| 09:20:09 |
16.43 |
29 |
29 |
集合竞价 |
| 09:21:12 |
16.43 |
29 |
29 |
集合竞价 |
| 09:21:21 |
16.43 |
30 |
30 |
集合竞价 |
| 09:21:30 |
16.43 |
30 |
30 |
集合竞价 |
| 09:21:39 |
16.43 |
30 |
30 |
集合竞价 |
| 09:22:42 |
16.43 |
50 |
50 |
集合竞价 |
| 09:22:51 |
16.43 |
50 |
50 |
集合竞价 |
| 09:23:36 |
16.42 |
98 |
98 |
集合竞价 |
| 09:23:45 |
16.42 |
101 |
101 |
集合竞价 |
| 09:23:54 |
16.42 |
101 |
101 |
集合竞价 |
| 09:24:12 |
16.42 |
106 |
106 |
集合竞价 |
| 09:24:21 |
16.42 |
114 |
114 |
集合竞价 |
| 09:24:30 |
16.42 |
137 |
137 |
集合竞价 |
| 09:24:39 |
16.38 |
139 |
139 |
集合竞价 |
| 09:24:48 |
16.4 |
153 |
153 |
集合竞价 |
| 09:24:57 |
16.42 |
240 |
240 |
集合竞价 |
| 09:25:00 |
16.43 |
289 |
529 |
卖出 |
| 09:30:00 |
16.46 |
141 |
670 |
买入 |
| 09:30:03 |
16.55 |
526 |
1196 |
买入 |
| 09:30:06 |
16.67 |
48 |
1244 |
买入 |
| 09:30:09 |
16.68 |
100 |
1344 |
买入 |
| 09:30:12 |
16.68 |
43 |
1387 |
买入 |
| 09:30:15 |
16.72 |
290 |
1677 |
买入 |
| 09:30:18 |
16.67 |
342 |
2019 |
卖出 |
| 09:30:21 |
16.7 |
109 |
2128 |
买入 |
| 09:30:24 |
16.64 |
57 |
2185 |
卖出 |
| 09:30:27 |
16.63 |
149 |
2334 |
卖出 |
| 09:30:30 |
16.61 |
35 |
2369 |
卖出 |
| 09:30:33 |
16.6 |
170 |
2539 |
卖出 |
| 09:30:36 |
16.6 |
30 |
2569 |
卖出 |
| 09:30:39 |
16.59 |
35 |
2604 |
卖出 |
| 09:30:42 |
16.6 |
15 |
2619 |
买入 |
| 09:30:45 |
16.58 |
18 |
2637 |
卖出 |
| 09:30:48 |
16.59 |
82 |
2719 |
买入 |
| 09:30:51 |
16.62 |
80 |
2799 |
买入 |
| 09:30:54 |
16.57 |
9 |
2808 |
卖出 |
| 09:30:57 |
16.59 |
23 |
2831 |
买入 |
| 09:31:00 |
16.59 |
8 |
2839 |
卖出 |
| 09:31:03 |
16.6 |
43 |
2882 |
买入 |
| 09:31:06 |
16.57 |
72 |
2954 |
卖出 |
| 09:31:09 |
16.55 |
37 |
2991 |
卖出 |
| 09:31:12 |
16.54 |
64 |
3055 |
卖出 |
| 09:31:15 |
16.57 |
96 |
3151 |
买入 |
| 09:31:18 |
16.57 |
17 |
3168 |
买入 |
| 09:31:21 |
16.56 |
15 |
3183 |
卖出 |
| 09:31:24 |
16.57 |
110 |
3293 |
买入 |
| 09:31:27 |
16.57 |
24 |
3317 |
买入 |
| 09:31:30 |
16.57 |
17 |
3334 |
卖出 |
| 09:31:33 |
16.56 |
8 |
3342 |
卖出 |
| 09:31:36 |
16.63 |
321 |
3663 |
买入 |
| 09:31:39 |
16.62 |
104 |
3767 |
卖出 |
| 09:31:42 |
16.58 |
302 |
4069 |
卖出 |
| 09:31:45 |
16.59 |
3 |
4072 |
买入 |
| 09:31:48 |
16.55 |
12 |
4084 |
卖出 |
| 09:31:51 |
16.59 |
14 |
4098 |
买入 |
| 09:31:54 |
16.6 |
92 |
4190 |
买入 |
| 09:31:57 |
16.62 |
6 |
4196 |
买入 |
| 09:32:00 |
16.6 |
40 |
4236 |
卖出 |
| 09:32:03 |
16.63 |
36 |
4272 |
买入 |
| 09:32:06 |
16.66 |
115 |
4387 |
买入 |
| 09:32:09 |
16.67 |
78 |
4465 |
买入 |
| 09:32:12 |
16.68 |
26 |
4491 |
卖出 |
| 09:32:15 |
16.7 |
62 |
4553 |
买入 |
| 09:32:18 |
16.71 |
90 |
4643 |
买入 |
| 09:32:21 |
16.71 |
52 |
4695 |
卖出 |
| 09:32:24 |
16.71 |
63 |
4758 |
买入 |
| 09:32:27 |
16.7 |
143 |
4901 |
买入 |
| 09:32:30 |
16.7 |
108 |
5009 |
卖出 |
| 09:32:33 |
16.68 |
346 |
5355 |
卖出 |
| 09:32:36 |
16.66 |
28 |
5383 |
卖出 |
| 09:32:39 |
16.7 |
82 |
5465 |
买入 |
| 09:32:42 |
16.7 |
7 |
5472 |
买入 |
| 09:32:45 |
16.7 |
18 |
5490 |
买入 |
| 09:32:48 |
16.68 |
38 |
5528 |
卖出 |
| 09:32:51 |
16.69 |
23 |
5551 |
买入 |
| 09:32:54 |
16.69 |
1 |
5552 |
买入 |
| 09:32:57 |
16.68 |
3 |
5555 |
买入 |
| 09:33:00 |
16.67 |
15 |
5570 |
卖出 |
| 09:33:03 |
16.69 |
81 |
5651 |
买入 |
| 09:33:06 |
16.69 |
236 |
5887 |
买入 |
| 09:33:09 |
16.66 |
250 |
6137 |
卖出 |
| 09:33:12 |
16.66 |
8 |
6145 |
买入 |
| 09:33:15 |
16.67 |
42 |
6187 |
买入 |
| 09:33:18 |
16.66 |
20 |
6207 |
卖出 |
| 09:33:21 |
16.68 |
71 |
6278 |
买入 |
| 09:33:24 |
16.67 |
1 |
6279 |
买入 |
| 09:33:27 |
16.66 |
17 |
6296 |
卖出 |
| 09:33:33 |
16.66 |
32 |
6328 |
卖出 |
| 09:33:36 |
16.65 |
15 |
6343 |
卖出 |
| 09:33:42 |
16.63 |
16 |
6359 |
卖出 |
| 09:33:45 |
16.65 |
6 |
6365 |
买入 |
| 09:33:48 |
16.65 |
10 |
6375 |
买入 |
| 09:33:51 |
16.61 |
55 |
6430 |
卖出 |
| 09:34:00 |
16.61 |
12 |
6442 |
卖出 |
| 09:34:03 |
16.64 |
61 |
6503 |
买入 |
| 09:34:06 |
16.65 |
46 |
6549 |
买入 |
| 09:34:09 |
16.67 |
21 |
6570 |
买入 |
| 09:34:12 |
16.67 |
40 |
6610 |
买入 |
| 09:34:15 |
16.68 |
31 |
6641 |
买入 |
| 09:34:18 |
16.67 |
16 |
6657 |
卖出 |
| 09:34:21 |
16.68 |
10 |
6667 |
买入 |
| 09:34:24 |
16.67 |
5 |
6672 |
卖出 |
| 09:34:27 |
16.67 |
4 |
6676 |
买入 |
| 09:34:30 |
16.68 |
42 |
6718 |
买入 |
| 09:34:33 |
16.68 |
9 |
6727 |
买入 |
| 09:34:36 |
16.67 |
64 |
6791 |
卖出 |
| 09:34:39 |
16.67 |
23 |
6814 |
买入 |
| 09:34:42 |
16.67 |
3 |
6817 |
买入 |
| 09:34:45 |
16.67 |
1 |
6818 |
买入 |
| 09:34:48 |
16.67 |
5 |
6823 |
卖出 |
| 09:34:51 |
16.67 |
59 |
6882 |
卖出 |
| 09:34:54 |
16.67 |
53 |
6935 |
卖出 |
| 09:34:57 |
16.67 |
24 |
6959 |
卖出 |
| 09:35:00 |
16.67 |
46 |
7005 |
买入 |
| 09:35:03 |
16.68 |
51 |
7056 |
买入 |
| 09:35:06 |
16.69 |
65 |
7121 |
买入 |
| 09:35:09 |
16.68 |
29 |
7150 |
卖出 |
| 09:35:12 |
16.68 |
29 |
7179 |
买入 |
| 09:35:15 |
16.68 |
11 |
7190 |
买入 |
| 09:35:18 |
16.68 |
122 |
7312 |
买入 |
| 09:35:21 |
16.7 |
268 |
7580 |
买入 |
| 09:35:24 |
16.71 |
103 |
7683 |
买入 |
| 09:35:27 |
16.72 |
28 |
7711 |
买入 |
| 09:35:30 |
16.72 |
15 |
7726 |
买入 |
| 09:35:33 |
16.72 |
54 |
7780 |
卖出 |
| 09:35:36 |
16.7 |
227 |
8007 |
卖出 |
| 09:35:39 |
16.7 |
25 |
8032 |
买入 |
| 09:35:42 |
16.7 |
142 |
8174 |
买入 |
| 09:35:45 |
16.7 |
29 |
8203 |
买入 |
| 09:35:48 |
16.72 |
49 |
8252 |
买入 |
| 09:35:51 |
16.73 |
53 |
8305 |
买入 |
| 09:35:54 |
16.74 |
92 |
8397 |
买入 |
| 09:35:57 |
16.73 |
4 |
8401 |
卖出 |
| 09:36:00 |
16.73 |
86 |
8487 |
卖出 |
| 09:36:03 |
16.73 |
8 |
8495 |
买入 |
| 09:36:06 |
16.74 |
141 |
8636 |
买入 |
| 09:36:09 |
16.74 |
93 |
8729 |
卖出 |
| 09:36:12 |
16.74 |
36 |
8765 |
买入 |
| 09:36:15 |
16.75 |
29 |
8794 |
买入 |
| 09:36:18 |
16.75 |
52 |
8846 |
买入 |
| 09:36:21 |
16.75 |
10 |
8856 |
卖出 |
| 09:36:24 |
16.75 |
10 |
8866 |
卖出 |
| 09:36:27 |
16.76 |
78 |
8944 |
买入 |
| 09:36:30 |
16.75 |
161 |
9105 |
卖出 |
| 09:36:33 |
16.74 |
57 |
9162 |
卖出 |
| 09:36:36 |
16.76 |
7 |
9169 |
买入 |
| 09:36:39 |
16.76 |
48 |
9217 |
买入 |
| 09:36:42 |
16.76 |
23 |
9240 |
买入 |
| 09:36:45 |
16.76 |
10 |
9250 |
卖出 |
| 09:36:48 |
16.77 |
239 |
9489 |
买入 |
| 09:36:51 |
16.82 |
384 |
9873 |
买入 |
| 09:36:54 |
16.82 |
51 |
9924 |
买入 |
| 09:36:57 |
16.8 |
142 |
10066 |
卖出 |
| 09:37:00 |
16.79 |
15 |
10081 |
卖出 |
| 09:37:03 |
16.8 |
83 |
10164 |
买入 |
| 09:37:06 |
16.81 |
64 |
10228 |
卖出 |
| 09:37:09 |
16.82 |
51 |
10279 |
买入 |
| 09:37:12 |
16.83 |
57 |
10336 |
买入 |
| 09:37:15 |
16.84 |
25 |
10361 |
买入 |
| 09:37:18 |
16.85 |
85 |
10446 |
买入 |
| 09:37:21 |
16.87 |
86 |
10532 |
买入 |
| 09:37:24 |
16.87 |
28 |
10560 |
买入 |
| 09:37:27 |
16.87 |
25 |
10585 |
买入 |
| 09:37:30 |
16.84 |
214 |
10799 |
卖出 |
| 09:37:33 |
16.84 |
59 |
10858 |
卖出 |
| 09:37:36 |
16.87 |
255 |
11113 |
买入 |
| 09:37:39 |
16.86 |
15 |
11128 |
卖出 |
| 09:37:42 |
16.88 |
18 |
11146 |
买入 |
| 09:37:45 |
16.87 |
5 |
11151 |
卖出 |
| 09:37:48 |
16.86 |
80 |
11231 |
卖出 |
| 09:37:51 |
16.87 |
1 |
11232 |
买入 |
| 09:37:54 |
16.87 |
9 |
11241 |
买入 |
| 09:37:57 |
16.87 |
51 |
11292 |
买入 |
| 09:38:00 |
16.88 |
177 |
11469 |
买入 |
| 09:38:03 |
16.88 |
10 |
11479 |
买入 |
| 09:38:06 |
16.88 |
78 |
11557 |
买入 |
| 09:38:09 |
16.88 |
96 |
11653 |
买入 |
| 09:38:12 |
16.88 |
98 |
11751 |
买入 |
| 09:38:15 |
16.87 |
132 |
11883 |
卖出 |
| 09:38:18 |
16.86 |
127 |
12010 |
卖出 |
| 09:38:21 |
16.87 |
26 |
12036 |
买入 |
| 09:38:24 |
16.88 |
27 |
12063 |
买入 |
| 09:38:27 |
16.86 |
6 |
12069 |
卖出 |
| 09:38:30 |
16.85 |
17 |
12086 |
卖出 |
| 09:38:33 |
16.86 |
14 |
12100 |
买入 |
| 09:38:36 |
16.83 |
8 |
12108 |
卖出 |
| 09:38:39 |
16.84 |
5 |
12113 |
买入 |
| 09:38:42 |
16.82 |
19 |
12132 |
卖出 |
| 09:38:48 |
16.82 |
19 |
12151 |
卖出 |
| 09:38:57 |
16.82 |
24 |
12175 |
卖出 |
| 09:39:00 |
16.84 |
12 |
12187 |
买入 |
| 09:39:03 |
16.84 |
127 |
12314 |
买入 |
| 09:39:06 |
16.84 |
8 |
12322 |
买入 |
| 09:39:09 |
16.85 |
15 |
12337 |
买入 |
| 09:39:12 |
16.85 |
14 |
12351 |
买入 |
| 09:39:15 |
16.86 |
31 |
12382 |
买入 |
| 09:39:21 |
16.86 |
13 |
12395 |
买入 |
| 09:39:24 |
16.86 |
7 |
12402 |
买入 |
| 09:39:27 |
16.85 |
17 |
12419 |
卖出 |
| 09:39:30 |
16.85 |
5 |
12424 |
买入 |
| 09:39:33 |
16.84 |
62 |
12486 |
卖出 |
| 09:39:36 |
16.82 |
9 |
12495 |
卖出 |
| 09:39:39 |
16.8 |
91 |
12586 |
卖出 |
| 09:39:42 |
16.8 |
22 |
12608 |
卖出 |
| 09:39:45 |
16.8 |
7 |
12615 |
卖出 |
| 09:39:48 |
16.8 |
72 |
12687 |
买入 |
| 09:39:51 |
16.8 |
44 |
12731 |
买入 |
| 09:39:54 |
16.83 |
26 |
12757 |
买入 |
| 09:39:57 |
16.83 |
3 |
12760 |
买入 |
| 09:40:00 |
16.8 |
15 |
12775 |
卖出 |
| 09:40:03 |
16.8 |
15 |
12790 |
卖出 |
| 09:40:06 |
16.8 |
34 |
12824 |
卖出 |
| 09:40:09 |
16.79 |
12 |
12836 |
卖出 |
| 09:40:12 |
16.79 |
44 |
12880 |
卖出 |
| 09:40:15 |
16.79 |
5 |
12885 |
买入 |
| 09:40:21 |
16.77 |
48 |
12933 |
卖出 |
| 09:40:24 |
16.77 |
11 |
12944 |
买入 |
| 09:40:27 |
16.73 |
111 |
13055 |
卖出 |
| 09:40:33 |
16.73 |
32 |
13087 |
买入 |
| 09:40:36 |
16.73 |
6 |
13093 |
卖出 |
| 09:40:39 |
16.74 |
32 |
13125 |
买入 |
| 09:40:42 |
16.75 |
35 |
13160 |
买入 |
| 09:40:45 |
16.74 |
108 |
13268 |
卖出 |
| 09:40:51 |
16.74 |
118 |
13386 |
买入 |
| 09:40:54 |
16.74 |
30 |
13416 |
卖出 |
| 09:40:57 |
16.75 |
108 |
13524 |
买入 |
| 09:41:00 |
16.75 |
2 |
13526 |
买入 |
| 09:41:03 |
16.75 |
49 |
13575 |
卖出 |
| 09:41:06 |
16.73 |
80 |
13655 |
卖出 |
| 09:41:09 |
16.75 |
273 |
13928 |
买入 |
| 09:41:12 |
16.71 |
7 |
13935 |
买入 |
| 09:41:15 |
16.7 |
26 |
13961 |
卖出 |
| 09:41:18 |
16.7 |
71 |
14032 |
卖出 |
| 09:41:21 |
16.7 |
27 |
14059 |
卖出 |
| 09:41:27 |
16.69 |
29 |
14088 |
卖出 |
| 09:41:30 |
16.69 |
2 |
14090 |
买入 |
| 09:41:33 |
16.69 |
2 |
14092 |
买入 |
| 09:41:36 |
16.69 |
3 |
14095 |
卖出 |
| 09:41:39 |
16.68 |
7 |
14102 |
卖出 |
| 09:41:42 |
16.68 |
81 |
14183 |
卖出 |
| 09:41:45 |
16.66 |
2 |
14185 |
卖出 |
| 09:41:48 |
16.68 |
53 |
14238 |
买入 |
| 09:41:51 |
16.67 |
61 |
14299 |
卖出 |
| 09:41:54 |
16.68 |
1059 |
15358 |
买入 |
| 09:41:57 |
16.68 |
124 |
15482 |
买入 |
| 09:42:00 |
16.69 |
85 |
15567 |
买入 |
| 09:42:03 |
16.67 |
274 |
15841 |
卖出 |
| 09:42:06 |
16.67 |
42 |
15883 |
买入 |
| 09:42:09 |
16.66 |
44 |
15927 |
卖出 |
| 09:42:12 |
16.64 |
8 |
15935 |
卖出 |
| 09:42:15 |
16.62 |
147 |
16082 |
卖出 |
| 09:42:18 |
16.62 |
57 |
16139 |
卖出 |
| 09:42:21 |
16.64 |
5 |
16144 |
卖出 |
| 09:42:27 |
16.64 |
1 |
16145 |
卖出 |
| 09:42:30 |
16.64 |
15 |
16160 |
卖出 |
| 09:42:33 |
16.65 |
119 |
16279 |
买入 |
| 09:42:36 |
16.65 |
19 |
16298 |
卖出 |
| 09:42:39 |
16.66 |
2 |
16300 |
买入 |
| 09:42:42 |
16.65 |
20 |
16320 |
卖出 |
| 09:42:45 |
16.63 |
28 |
16348 |
卖出 |
| 09:42:48 |
16.61 |
85 |
16433 |
卖出 |
| 09:42:51 |
16.6 |
307 |
16740 |
卖出 |
| 09:42:54 |
16.6 |
137 |
16877 |
卖出 |
| 09:42:57 |
16.6 |
8 |
16885 |
卖出 |
| 09:43:00 |
16.61 |
2 |
16887 |
买入 |
| 09:43:03 |
16.6 |
29 |
16916 |
卖出 |
| 09:43:06 |
16.6 |
760 |
17676 |
卖出 |
| 09:43:09 |
16.58 |
45 |
17721 |
卖出 |
| 09:43:12 |
16.55 |
45 |
17766 |
卖出 |
| 09:43:15 |
16.53 |
7 |
17773 |
卖出 |
| 09:43:18 |
16.55 |
22 |
17795 |
买入 |
| 09:43:21 |
16.57 |
176 |
17971 |
买入 |
| 09:43:24 |
16.57 |
14 |
17985 |
买入 |
| 09:43:27 |
16.57 |
51 |
18036 |
卖出 |
| 09:43:30 |
16.58 |
6 |
18042 |
买入 |
| 09:43:33 |
16.58 |
24 |
18066 |
卖出 |
| 09:43:36 |
16.59 |
32 |
18098 |
买入 |
| 09:43:39 |
16.59 |
3 |
18101 |
买入 |
| 09:43:42 |
16.58 |
6 |
18107 |
卖出 |
| 09:43:45 |
16.58 |
7 |
18114 |
卖出 |
| 09:43:48 |
16.59 |
14 |
18128 |
买入 |
| 09:43:51 |
16.59 |
157 |
18285 |
买入 |
| 09:43:54 |
16.57 |
303 |
18588 |
卖出 |
| 09:43:57 |
16.59 |
41 |
18629 |
买入 |
| 09:44:00 |
16.57 |
6 |
18635 |
卖出 |
| 09:44:03 |
16.59 |
121 |
18756 |
买入 |