万安科技[002590]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:39 |
8.24 |
1 |
1 |
集合竞价 |
| 09:16:57 |
8.26 |
0 |
0 |
集合竞价 |
| 09:19:57 |
8.26 |
1 |
1 |
集合竞价 |
| 09:21:21 |
8.26 |
1 |
1 |
集合竞价 |
| 09:21:39 |
8.26 |
54 |
54 |
集合竞价 |
| 09:21:48 |
8.26 |
55 |
55 |
集合竞价 |
| 09:22:06 |
8.26 |
73 |
73 |
集合竞价 |
| 09:23:27 |
8.26 |
73 |
73 |
集合竞价 |
| 09:24:21 |
8.26 |
73 |
73 |
集合竞价 |
| 09:24:30 |
8.26 |
98 |
98 |
集合竞价 |
| 09:24:39 |
8.26 |
98 |
98 |
集合竞价 |
| 09:24:48 |
8.26 |
98 |
98 |
集合竞价 |
| 09:24:57 |
8.26 |
112 |
112 |
集合竞价 |
| 09:25:00 |
8.33 |
112 |
224 |
卖出 |
| 09:30:00 |
8.34 |
26 |
250 |
买入 |
| 09:30:03 |
8.33 |
15 |
265 |
卖出 |
| 09:30:06 |
8.3 |
34 |
299 |
卖出 |
| 09:30:09 |
8.28 |
15 |
314 |
卖出 |
| 09:30:12 |
8.27 |
13 |
327 |
卖出 |
| 09:30:15 |
8.27 |
8 |
335 |
卖出 |
| 09:30:18 |
8.28 |
1 |
336 |
买入 |
| 09:30:21 |
8.27 |
98 |
434 |
卖出 |
| 09:30:24 |
8.28 |
22 |
456 |
买入 |
| 09:30:27 |
8.29 |
58 |
514 |
买入 |
| 09:30:30 |
8.3 |
119 |
633 |
买入 |
| 09:30:36 |
8.3 |
2 |
635 |
卖出 |
| 09:30:39 |
8.3 |
13 |
648 |
卖出 |
| 09:30:42 |
8.3 |
9 |
657 |
买入 |
| 09:30:45 |
8.32 |
64 |
721 |
买入 |
| 09:30:48 |
8.31 |
71 |
792 |
卖出 |
| 09:30:54 |
8.29 |
58 |
850 |
卖出 |
| 09:31:03 |
8.28 |
21 |
871 |
卖出 |
| 09:31:06 |
8.28 |
2 |
873 |
卖出 |
| 09:31:09 |
8.28 |
12 |
885 |
卖出 |
| 09:31:18 |
8.29 |
4 |
889 |
买入 |
| 09:31:21 |
8.29 |
9 |
898 |
买入 |
| 09:31:27 |
8.29 |
39 |
937 |
买入 |
| 09:31:36 |
8.29 |
30 |
967 |
买入 |
| 09:31:42 |
8.3 |
3 |
970 |
买入 |
| 09:31:48 |
8.3 |
100 |
1070 |
买入 |
| 09:31:51 |
8.3 |
86 |
1156 |
买入 |
| 09:31:54 |
8.3 |
8 |
1164 |
买入 |
| 09:32:06 |
8.3 |
2 |
1166 |
卖出 |
| 09:32:09 |
8.29 |
15 |
1181 |
卖出 |
| 09:32:12 |
8.29 |
1 |
1182 |
卖出 |
| 09:32:15 |
8.29 |
2 |
1184 |
卖出 |
| 09:32:18 |
8.29 |
5 |
1189 |
卖出 |
| 09:32:21 |
8.32 |
151 |
1340 |
买入 |
| 09:32:24 |
8.31 |
53 |
1393 |
卖出 |
| 09:32:27 |
8.31 |
55 |
1448 |
卖出 |
| 09:32:30 |
8.31 |
1 |
1449 |
卖出 |
| 09:32:33 |
8.28 |
11 |
1460 |
卖出 |
| 09:32:36 |
8.28 |
1 |
1461 |
卖出 |
| 09:32:42 |
8.29 |
243 |
1704 |
买入 |
| 09:32:45 |
8.29 |
5 |
1709 |
卖出 |
| 09:32:48 |
8.29 |
2 |
1711 |
卖出 |
| 09:32:51 |
8.29 |
2 |
1713 |
卖出 |
| 09:33:03 |
8.29 |
21 |
1734 |
卖出 |
| 09:33:06 |
8.29 |
9 |
1743 |
卖出 |
| 09:33:15 |
8.28 |
9 |
1752 |
卖出 |
| 09:33:18 |
8.28 |
31 |
1783 |
卖出 |
| 09:33:21 |
8.27 |
1 |
1784 |
卖出 |
| 09:33:27 |
8.28 |
45 |
1829 |
买入 |
| 09:33:30 |
8.28 |
45 |
1874 |
买入 |
| 09:33:33 |
8.29 |
2 |
1876 |
买入 |
| 09:33:36 |
8.29 |
30 |
1906 |
买入 |
| 09:33:39 |
8.28 |
549 |
2455 |
卖出 |
| 09:33:42 |
8.29 |
30 |
2485 |
买入 |
| 09:33:45 |
8.29 |
535 |
3020 |
卖出 |
| 09:33:48 |
8.27 |
2 |
3022 |
卖出 |
| 09:33:51 |
8.27 |
11 |
3033 |
卖出 |
| 09:33:57 |
8.27 |
18 |
3051 |
卖出 |
| 09:34:03 |
8.27 |
13 |
3064 |
卖出 |
| 09:34:09 |
8.27 |
1 |
3065 |
卖出 |
| 09:34:15 |
8.27 |
1 |
3066 |
卖出 |
| 09:34:18 |
8.27 |
35 |
3101 |
卖出 |
| 09:34:21 |
8.29 |
4 |
3105 |
买入 |
| 09:34:24 |
8.28 |
6 |
3111 |
卖出 |
| 09:34:27 |
8.28 |
1 |
3112 |
卖出 |
| 09:34:36 |
8.28 |
5 |
3117 |
卖出 |
| 09:34:48 |
8.29 |
2 |
3119 |
买入 |
| 09:34:54 |
8.28 |
2 |
3121 |
卖出 |
| 09:35:03 |
8.28 |
10 |
3131 |
卖出 |
| 09:35:09 |
8.29 |
2 |
3133 |
买入 |
| 09:35:18 |
8.28 |
29 |
3162 |
卖出 |
| 09:35:21 |
8.27 |
17 |
3179 |
卖出 |
| 09:35:27 |
8.28 |
5 |
3184 |
买入 |
| 09:35:30 |
8.28 |
4 |
3188 |
卖出 |
| 09:35:33 |
8.28 |
6 |
3194 |
买入 |
| 09:35:36 |
8.28 |
10 |
3204 |
买入 |
| 09:35:42 |
8.28 |
4 |
3208 |
买入 |
| 09:35:45 |
8.27 |
1 |
3209 |
卖出 |
| 09:35:48 |
8.28 |
19 |
3228 |
买入 |
| 09:35:51 |
8.27 |
24 |
3252 |
卖出 |
| 09:35:57 |
8.29 |
10 |
3262 |
买入 |
| 09:36:00 |
8.28 |
10 |
3272 |
卖出 |
| 09:36:03 |
8.28 |
1 |
3273 |
卖出 |
| 09:36:06 |
8.28 |
2 |
3275 |
卖出 |
| 09:36:09 |
8.28 |
20 |
3295 |
卖出 |
| 09:36:18 |
8.29 |
18 |
3313 |
买入 |
| 09:36:21 |
8.3 |
94 |
3407 |
买入 |
| 09:36:24 |
8.3 |
124 |
3531 |
卖出 |
| 09:36:27 |
8.3 |
48 |
3579 |
买入 |
| 09:36:45 |
8.29 |
30 |
3609 |
卖出 |
| 09:36:48 |
8.29 |
50 |
3659 |
买入 |
| 09:36:51 |
8.29 |
1 |
3660 |
买入 |
| 09:36:54 |
8.29 |
1 |
3661 |
卖出 |
| 09:36:57 |
8.29 |
1 |
3662 |
卖出 |
| 09:37:00 |
8.3 |
14 |
3676 |
买入 |
| 09:37:03 |
8.3 |
14 |
3690 |
卖出 |
| 09:37:06 |
8.3 |
13 |
3703 |
卖出 |
| 09:37:09 |
8.3 |
8 |
3711 |
卖出 |
| 09:37:15 |
8.3 |
25 |
3736 |
买入 |
| 09:37:18 |
8.31 |
1 |
3737 |
买入 |
| 09:37:24 |
8.31 |
12 |
3749 |
买入 |
| 09:37:27 |
8.32 |
27 |
3776 |
买入 |
| 09:37:33 |
8.32 |
21 |
3797 |
买入 |
| 09:37:36 |
8.33 |
1 |
3798 |
买入 |
| 09:37:57 |
8.32 |
5 |
3803 |
卖出 |
| 09:38:03 |
8.32 |
10 |
3813 |
卖出 |
| 09:38:06 |
8.32 |
49 |
3862 |
卖出 |
| 09:38:09 |
8.32 |
97 |
3959 |
卖出 |
| 09:38:12 |
8.32 |
3 |
3962 |
卖出 |
| 09:38:15 |
8.32 |
5 |
3967 |
卖出 |
| 09:38:21 |
8.32 |
10 |
3977 |
卖出 |
| 09:38:30 |
8.31 |
3 |
3980 |
卖出 |
| 09:38:36 |
8.32 |
10 |
3990 |
买入 |
| 09:38:48 |
8.32 |
58 |
4048 |
买入 |
| 09:38:51 |
8.31 |
33 |
4081 |
卖出 |
| 09:38:54 |
8.32 |
27 |
4108 |
买入 |
| 09:39:00 |
8.32 |
75 |
4183 |
买入 |
| 09:39:03 |
8.34 |
43 |
4226 |
买入 |
| 09:39:06 |
8.32 |
4 |
4230 |
卖出 |
| 09:39:09 |
8.32 |
2 |
4232 |
卖出 |
| 09:39:12 |
8.33 |
42 |
4274 |
买入 |
| 09:39:15 |
8.34 |
13 |
4287 |
买入 |
| 09:39:24 |
8.33 |
6 |
4293 |
卖出 |
| 09:39:33 |
8.33 |
4 |
4297 |
卖出 |
| 09:39:36 |
8.33 |
1 |
4298 |
卖出 |
| 09:39:57 |
8.34 |
49 |
4347 |
买入 |
| 09:40:00 |
8.34 |
29 |
4376 |
买入 |
| 09:40:06 |
8.34 |
26 |
4402 |
卖出 |
| 09:40:09 |
8.33 |
73 |
4475 |
卖出 |
| 09:40:15 |
8.33 |
735 |
5210 |
卖出 |
| 09:40:18 |
8.31 |
58 |
5268 |
卖出 |
| 09:40:21 |
8.3 |
40 |
5308 |
卖出 |
| 09:40:27 |
8.33 |
53 |
5361 |
买入 |
| 09:40:48 |
8.32 |
13 |
5374 |
买入 |
| 09:41:15 |
8.31 |
5 |
5379 |
买入 |
| 09:41:21 |
8.3 |
100 |
5479 |
卖出 |
| 09:41:24 |
8.31 |
32 |
5511 |
买入 |
| 09:41:33 |
8.29 |
1 |
5512 |
卖出 |
| 09:41:36 |
8.29 |
6 |
5518 |
卖出 |
| 09:41:39 |
8.29 |
5 |
5523 |
卖出 |
| 09:41:45 |
8.31 |
1 |
5524 |
买入 |
| 09:41:48 |
8.3 |
9 |
5533 |
卖出 |
| 09:42:00 |
8.31 |
49 |
5582 |
买入 |
| 09:42:09 |
8.31 |
94 |
5676 |
买入 |
| 09:42:12 |
8.3 |
32 |
5708 |
卖出 |
| 09:42:18 |
8.31 |
10 |
5718 |
买入 |
| 09:42:21 |
8.31 |
1 |
5719 |
买入 |
| 09:42:27 |
8.31 |
6 |
5725 |
买入 |
| 09:42:33 |
8.31 |
4 |
5729 |
卖出 |
| 09:42:36 |
8.32 |
10 |
5739 |
买入 |
| 09:42:54 |
8.31 |
2 |
5741 |
卖出 |
| 09:43:12 |
8.32 |
20 |
5761 |
买入 |
| 09:43:21 |
8.32 |
11 |
5772 |
买入 |
| 09:43:36 |
8.32 |
12 |
5784 |
买入 |
| 09:43:42 |
8.32 |
20 |
5804 |
买入 |
| 09:43:45 |
8.31 |
57 |
5861 |
卖出 |
| 09:43:48 |
8.31 |
3 |
5864 |
卖出 |
| 09:43:51 |
8.31 |
40 |
5904 |
卖出 |
| 09:43:54 |
8.31 |
140 |
6044 |
卖出 |
| 09:43:57 |
8.31 |
69 |
6113 |
买入 |
| 09:44:00 |
8.3 |
17 |
6130 |
卖出 |
| 09:44:06 |
8.3 |
17 |
6147 |
卖出 |
| 09:44:09 |
8.3 |
36 |
6183 |
卖出 |
| 09:44:12 |
8.3 |
80 |
6263 |
卖出 |
| 09:44:15 |
8.29 |
25 |
6288 |
卖出 |
| 09:44:18 |
8.29 |
4 |
6292 |
卖出 |
| 09:44:21 |
8.29 |
7 |
6299 |
卖出 |
| 09:44:27 |
8.29 |
1 |
6300 |
卖出 |
| 09:44:36 |
8.3 |
60 |
6360 |
买入 |
| 09:44:45 |
8.3 |
1 |
6361 |
买入 |
| 09:44:51 |
8.3 |
1 |
6362 |
买入 |
| 09:44:57 |
8.29 |
1 |
6363 |
卖出 |
| 09:45:00 |
8.3 |
2 |
6365 |
买入 |
| 09:45:12 |
8.29 |
11 |
6376 |
卖出 |
| 09:45:15 |
8.29 |
5 |
6381 |
卖出 |
| 09:45:18 |
8.29 |
6 |
6387 |
卖出 |
| 09:45:24 |
8.29 |
1 |
6388 |
卖出 |
| 09:45:30 |
8.29 |
14 |
6402 |
卖出 |
| 09:45:33 |
8.3 |
43 |
6445 |
买入 |
| 09:45:45 |
8.29 |
14 |
6459 |
卖出 |
| 09:45:48 |
8.29 |
5 |
6464 |
卖出 |
| 09:45:57 |
8.29 |
2 |
6466 |
卖出 |
| 09:46:06 |
8.29 |
27 |
6493 |
卖出 |
| 09:46:09 |
8.29 |
56 |
6549 |
卖出 |
| 09:46:12 |
8.29 |
38 |
6587 |
卖出 |
| 09:46:15 |
8.29 |
24 |
6611 |
卖出 |
| 09:46:18 |
8.3 |
79 |
6690 |
买入 |
| 09:46:24 |
8.31 |
150 |
6840 |
买入 |
| 09:46:39 |
8.3 |
4 |
6844 |
卖出 |
| 09:46:42 |
8.31 |
5 |
6849 |
买入 |
| 09:47:09 |
8.31 |
60 |
6909 |
买入 |
| 09:47:12 |
8.31 |
1 |
6910 |
买入 |
| 09:47:42 |
8.3 |
7 |
6917 |
卖出 |
| 09:47:48 |
8.3 |
16 |
6933 |
卖出 |
| 09:47:51 |
8.3 |
1 |
6934 |
卖出 |
| 09:48:03 |
8.3 |
7 |
6941 |
卖出 |
| 09:48:06 |
8.3 |
17 |
6958 |
卖出 |
| 09:48:09 |
8.29 |
130 |
7088 |
卖出 |
| 09:48:21 |
8.3 |
32 |
7120 |
买入 |
| 09:48:27 |
8.3 |
100 |
7220 |
买入 |
| 09:48:30 |
8.29 |
20 |
7240 |
卖出 |
| 09:48:33 |
8.3 |
3 |
7243 |
买入 |
| 09:48:48 |
8.29 |
1 |
7244 |
卖出 |
| 09:48:57 |
8.29 |
3 |
7247 |
卖出 |
| 09:49:03 |
8.3 |
79 |
7326 |
买入 |
| 09:49:06 |
8.3 |
38 |
7364 |
买入 |
| 09:49:12 |
8.31 |
24 |
7388 |
买入 |
| 09:49:15 |
8.31 |
2 |
7390 |
卖出 |
| 09:49:18 |
8.32 |
93 |
7483 |
买入 |
| 09:49:21 |
8.32 |
7 |
7490 |
卖出 |
| 09:49:24 |
8.32 |
6 |
7496 |
买入 |
| 09:49:39 |
8.31 |
6 |
7502 |
卖出 |
| 09:49:51 |
8.31 |
2 |
7504 |
卖出 |
| 09:50:00 |
8.31 |
1 |
7505 |
卖出 |
| 09:50:03 |
8.31 |
5 |
7510 |
卖出 |
| 09:50:06 |
8.31 |
61 |
7571 |
卖出 |
| 09:50:12 |
8.3 |
3 |
7574 |
卖出 |
| 09:50:15 |
8.3 |
3 |
7577 |
卖出 |
| 09:50:18 |
8.3 |
3 |
7580 |
卖出 |
| 09:50:21 |
8.3 |
11 |
7591 |
卖出 |
| 09:50:27 |
8.3 |
4 |
7595 |
卖出 |
| 09:50:45 |
8.3 |
6 |
7601 |
卖出 |
| 09:50:54 |
8.31 |
100 |
7701 |
买入 |
| 09:50:57 |
8.32 |
200 |
7901 |
买入 |
| 09:51:03 |
8.31 |
10 |
7911 |
卖出 |
| 09:51:06 |
8.32 |
43 |
7954 |
买入 |
| 09:51:12 |
8.32 |
31 |
7985 |
买入 |
| 09:51:15 |
8.32 |
15 |
8000 |
买入 |
| 09:51:18 |
8.32 |
4 |
8004 |
卖出 |
| 09:51:36 |
8.32 |
1 |
8005 |
买入 |
| 09:51:39 |
8.31 |
18 |
8023 |
卖出 |
| 09:51:42 |
8.32 |
224 |
8247 |
买入 |
| 09:51:57 |
8.32 |
1 |
8248 |
卖出 |
| 09:52:27 |
8.33 |
10 |
8258 |
买入 |
| 09:52:30 |
8.33 |
2 |
8260 |
买入 |
| 09:53:03 |
8.32 |
11 |
8271 |
卖出 |
| 09:53:06 |
8.33 |
534 |
8805 |
买入 |
| 09:53:09 |
8.33 |
11 |
8816 |
买入 |
| 09:53:12 |
8.33 |
218 |
9034 |
买入 |
| 09:53:15 |
8.34 |
32 |
9066 |
买入 |
| 09:53:27 |
8.35 |
2 |
9068 |
买入 |
| 09:53:36 |
8.35 |
1 |
9069 |
买入 |
| 09:53:39 |
8.35 |
36 |
9105 |
买入 |
| 09:53:51 |
8.35 |
41 |
9146 |
卖出 |
| 09:53:54 |
8.35 |
43 |
9189 |
卖出 |
| 09:53:57 |
8.34 |
1 |
9190 |
卖出 |
| 09:54:06 |
8.34 |
9 |
9199 |
卖出 |
| 09:54:09 |
8.33 |
55 |
9254 |
卖出 |
| 09:54:15 |
8.33 |
1 |
9255 |
卖出 |
| 09:54:18 |
8.33 |
50 |
9305 |
卖出 |
| 09:54:21 |
8.33 |
10 |
9315 |
卖出 |
| 09:54:24 |
8.32 |
26 |
9341 |
卖出 |
| 09:54:27 |
8.32 |
1 |
9342 |
卖出 |
| 09:54:30 |
8.33 |
10 |
9352 |
买入 |
| 09:54:51 |
8.33 |
122 |
9474 |
买入 |
| 09:54:57 |
8.33 |
10 |
9484 |
卖出 |
| 09:55:12 |
8.34 |
3 |
9487 |
买入 |
| 09:55:18 |
8.33 |
1 |
9488 |
卖出 |
| 09:55:30 |
8.34 |
50 |
9538 |
买入 |
| 09:55:36 |
8.34 |
20 |
9558 |
买入 |
| 09:55:51 |
8.34 |
1 |
9559 |
买入 |
| 09:55:54 |
8.34 |
10 |
9569 |
买入 |
| 09:56:00 |
8.34 |
37 |
9606 |
买入 |
| 09:56:03 |
8.33 |
50 |
9656 |
卖出 |
| 09:56:06 |
8.33 |
5 |
9661 |
卖出 |
| 09:56:09 |
8.33 |
11 |
9672 |
卖出 |
| 09:56:12 |
8.33 |
61 |
9733 |
卖出 |
| 09:56:15 |
8.33 |
16 |
9749 |
卖出 |
| 09:56:18 |
8.33 |
4 |
9753 |
卖出 |
| 09:56:21 |
8.33 |
3 |
9756 |
卖出 |
| 09:56:24 |
8.33 |
16 |
9772 |
卖出 |
| 09:56:42 |
8.33 |
4 |
9776 |
卖出 |
| 09:56:48 |
8.34 |
101 |
9877 |
买入 |
| 09:57:03 |
8.33 |
1 |
9878 |
卖出 |
| 09:57:42 |
8.34 |
33 |
9911 |
买入 |
| 09:57:48 |
8.34 |
20 |
9931 |
买入 |
| 09:58:36 |
8.34 |
10 |
9941 |
卖出 |
| 09:58:57 |
8.34 |
1 |
9942 |
卖出 |
| 09:59:12 |
8.34 |
20 |
9962 |
卖出 |
| 09:59:15 |
8.34 |
1 |
9963 |
卖出 |
| 09:59:27 |
8.36 |
518 |
10481 |
买入 |
| 09:59:45 |
8.36 |
61 |
10542 |
买入 |
| 09:59:48 |
8.36 |
10 |
10552 |
买入 |
| 09:59:54 |
8.36 |
8 |
10560 |
买入 |
| 09:59:57 |
8.37 |
112 |
10672 |
买入 |
| 10:00:09 |
8.38 |
30 |
10702 |
买入 |