昆仑万维[300418]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
54.3 |
684 |
684 |
集合竞价 |
| 09:15:12 |
54.3 |
1517 |
1517 |
集合竞价 |
| 09:15:21 |
54.37 |
1534 |
1534 |
集合竞价 |
| 09:15:30 |
54.3 |
1457 |
1457 |
集合竞价 |
| 09:15:39 |
54.3 |
1456 |
1456 |
集合竞价 |
| 09:15:48 |
54.3 |
1438 |
1438 |
集合竞价 |
| 09:15:57 |
54.3 |
1445 |
1445 |
集合竞价 |
| 09:16:06 |
54.3 |
1455 |
1455 |
集合竞价 |
| 09:16:15 |
54.3 |
1443 |
1443 |
集合竞价 |
| 09:16:24 |
54.3 |
1348 |
1348 |
集合竞价 |
| 09:16:33 |
54.3 |
1169 |
1169 |
集合竞价 |
| 09:16:42 |
54.3 |
1172 |
1172 |
集合竞价 |
| 09:16:51 |
54.3 |
1182 |
1182 |
集合竞价 |
| 09:17:00 |
54.3 |
1185 |
1185 |
集合竞价 |
| 09:17:09 |
54.3 |
1155 |
1155 |
集合竞价 |
| 09:17:18 |
54.3 |
1148 |
1148 |
集合竞价 |
| 09:17:27 |
54.3 |
1148 |
1148 |
集合竞价 |
| 09:17:36 |
54.3 |
1335 |
1335 |
集合竞价 |
| 09:17:45 |
54.28 |
780 |
780 |
集合竞价 |
| 09:17:54 |
54.28 |
854 |
854 |
集合竞价 |
| 09:18:03 |
54.29 |
923 |
923 |
集合竞价 |
| 09:18:12 |
54.28 |
863 |
863 |
集合竞价 |
| 09:18:21 |
54.01 |
744 |
744 |
集合竞价 |
| 09:18:30 |
53.5 |
640 |
640 |
集合竞价 |
| 09:18:39 |
54 |
631 |
631 |
集合竞价 |
| 09:18:48 |
53.5 |
665 |
665 |
集合竞价 |
| 09:18:57 |
53.5 |
667 |
667 |
集合竞价 |
| 09:19:06 |
53.5 |
685 |
685 |
集合竞价 |
| 09:19:15 |
53.5 |
757 |
757 |
集合竞价 |
| 09:19:24 |
53.5 |
789 |
789 |
集合竞价 |
| 09:19:33 |
53.5 |
776 |
776 |
集合竞价 |
| 09:19:42 |
53.5 |
779 |
779 |
集合竞价 |
| 09:19:51 |
53.5 |
864 |
864 |
集合竞价 |
| 09:20:00 |
53.5 |
1159 |
1159 |
集合竞价 |
| 09:20:03 |
53.5 |
1211 |
1211 |
集合竞价 |
| 09:20:12 |
53.5 |
1223 |
1223 |
集合竞价 |
| 09:20:21 |
53.5 |
1241 |
1241 |
集合竞价 |
| 09:20:30 |
53.5 |
1246 |
1246 |
集合竞价 |
| 09:20:39 |
53.5 |
1277 |
1277 |
集合竞价 |
| 09:20:48 |
53.5 |
1338 |
1338 |
集合竞价 |
| 09:20:57 |
53.5 |
1407 |
1407 |
集合竞价 |
| 09:21:06 |
53.5 |
1683 |
1683 |
集合竞价 |
| 09:21:15 |
53.5 |
1703 |
1703 |
集合竞价 |
| 09:21:24 |
53.5 |
1720 |
1720 |
集合竞价 |
| 09:21:33 |
53.5 |
1738 |
1738 |
集合竞价 |
| 09:21:42 |
53.5 |
1772 |
1772 |
集合竞价 |
| 09:21:51 |
53.5 |
1794 |
1794 |
集合竞价 |
| 09:22:00 |
53.5 |
1815 |
1815 |
集合竞价 |
| 09:22:09 |
53.21 |
1898 |
1898 |
集合竞价 |
| 09:22:18 |
53.21 |
1945 |
1945 |
集合竞价 |
| 09:22:27 |
53.01 |
2108 |
2108 |
集合竞价 |
| 09:22:36 |
53 |
2189 |
2189 |
集合竞价 |
| 09:22:45 |
53 |
2267 |
2267 |
集合竞价 |
| 09:22:54 |
53 |
2472 |
2472 |
集合竞价 |
| 09:23:03 |
53 |
2506 |
2506 |
集合竞价 |
| 09:23:12 |
53 |
3043 |
3043 |
集合竞价 |
| 09:23:21 |
53 |
3128 |
3128 |
集合竞价 |
| 09:23:30 |
53 |
3402 |
3402 |
集合竞价 |
| 09:23:39 |
53 |
3640 |
3640 |
集合竞价 |
| 09:23:48 |
53 |
3953 |
3953 |
集合竞价 |
| 09:23:57 |
53.5 |
5067 |
5067 |
集合竞价 |
| 09:24:06 |
53.5 |
5429 |
5429 |
集合竞价 |
| 09:24:15 |
53.5 |
5617 |
5617 |
集合竞价 |
| 09:24:24 |
53.5 |
6221 |
6221 |
集合竞价 |
| 09:24:33 |
53.5 |
6941 |
6941 |
集合竞价 |
| 09:24:42 |
53.5 |
7516 |
7516 |
集合竞价 |
| 09:24:51 |
53.99 |
8175 |
8175 |
集合竞价 |
| 09:25:00 |
54.22 |
9829 |
9829 |
集合竞价 |
| 09:25:03 |
55.12 |
11917 |
21746 |
卖出 |
| 09:30:03 |
56.18 |
10659 |
32405 |
买入 |
| 09:30:06 |
55.86 |
2622 |
35027 |
卖出 |
| 09:30:09 |
56.25 |
429 |
35456 |
买入 |
| 09:30:12 |
55.98 |
409 |
35865 |
卖出 |
| 09:30:15 |
56.2 |
2476 |
38341 |
买入 |
| 09:30:18 |
56.12 |
2395 |
40736 |
卖出 |
| 09:30:21 |
56.25 |
2096 |
42832 |
买入 |
| 09:30:24 |
55.98 |
2906 |
45738 |
卖出 |
| 09:30:27 |
55.95 |
2185 |
47923 |
卖出 |
| 09:30:30 |
55.98 |
2847 |
50770 |
买入 |
| 09:30:33 |
56.12 |
1537 |
52307 |
买入 |
| 09:30:36 |
56.15 |
909 |
53216 |
买入 |
| 09:30:39 |
56.17 |
1518 |
54734 |
买入 |
| 09:30:42 |
56.23 |
2345 |
57079 |
买入 |
| 09:30:45 |
56.22 |
1820 |
58899 |
卖出 |
| 09:30:48 |
56.25 |
3145 |
62044 |
买入 |
| 09:30:51 |
56.25 |
2192 |
64236 |
买入 |
| 09:30:54 |
56.49 |
3184 |
67420 |
买入 |
| 09:30:57 |
56.52 |
2650 |
70070 |
买入 |
| 09:31:00 |
56.52 |
1937 |
72007 |
卖出 |
| 09:31:03 |
56.8 |
1364 |
73371 |
买入 |
| 09:31:06 |
56.77 |
1229 |
74600 |
卖出 |
| 09:31:09 |
56.58 |
3260 |
77860 |
卖出 |
| 09:31:12 |
56.8 |
1682 |
79542 |
买入 |
| 09:31:15 |
56.91 |
3710 |
83252 |
买入 |
| 09:31:18 |
57.01 |
3325 |
86577 |
买入 |
| 09:31:21 |
57.15 |
2351 |
88928 |
买入 |
| 09:31:24 |
57.07 |
1459 |
90387 |
卖出 |
| 09:31:27 |
57.15 |
1791 |
92178 |
买入 |
| 09:31:30 |
57.18 |
2427 |
94605 |
买入 |
| 09:31:33 |
57.15 |
2300 |
96905 |
卖出 |
| 09:31:36 |
57.14 |
2639 |
99544 |
卖出 |
| 09:31:39 |
57.2 |
1578 |
101122 |
买入 |
| 09:31:42 |
57.2 |
2237 |
103359 |
买入 |
| 09:31:45 |
57.14 |
4140 |
107499 |
卖出 |
| 09:31:48 |
57.29 |
2181 |
109680 |
买入 |
| 09:31:51 |
57.07 |
3600 |
113280 |
卖出 |
| 09:31:54 |
57 |
1587 |
114867 |
卖出 |
| 09:31:57 |
57 |
1249 |
116116 |
卖出 |
| 09:32:00 |
56.86 |
1521 |
117637 |
卖出 |
| 09:32:03 |
56.86 |
590 |
118227 |
买入 |
| 09:32:06 |
56.91 |
3793 |
122020 |
买入 |
| 09:32:09 |
56.88 |
2109 |
124129 |
卖出 |
| 09:32:12 |
56.8 |
1263 |
125392 |
卖出 |
| 09:32:15 |
56.8 |
1400 |
126792 |
买入 |
| 09:32:18 |
56.73 |
1567 |
128359 |
卖出 |
| 09:32:21 |
56.77 |
1280 |
129639 |
买入 |
| 09:32:24 |
56.73 |
937 |
130576 |
卖出 |
| 09:32:27 |
56.7 |
1219 |
131795 |
卖出 |
| 09:32:30 |
56.66 |
941 |
132736 |
卖出 |
| 09:32:33 |
56.69 |
1993 |
134729 |
买入 |
| 09:32:36 |
56.66 |
1405 |
136134 |
卖出 |
| 09:32:39 |
56.63 |
1260 |
137394 |
卖出 |
| 09:32:42 |
56.63 |
816 |
138210 |
买入 |
| 09:32:45 |
56.62 |
1793 |
140003 |
卖出 |
| 09:32:48 |
56.7 |
3616 |
143619 |
买入 |
| 09:32:51 |
56.7 |
1911 |
145530 |
卖出 |
| 09:32:54 |
56.74 |
1501 |
147031 |
买入 |
| 09:32:57 |
56.81 |
1374 |
148405 |
买入 |
| 09:33:00 |
56.88 |
1005 |
149410 |
买入 |
| 09:33:03 |
56.91 |
1618 |
151028 |
买入 |
| 09:33:06 |
57.05 |
1558 |
152586 |
买入 |
| 09:33:09 |
57.04 |
437 |
153023 |
卖出 |
| 09:33:12 |
57.28 |
3262 |
156285 |
买入 |
| 09:33:15 |
57.12 |
436 |
156721 |
卖出 |
| 09:33:18 |
57.28 |
875 |
157596 |
买入 |
| 09:33:21 |
57.44 |
827 |
158423 |
买入 |
| 09:33:24 |
57.62 |
1361 |
159784 |
买入 |
| 09:33:27 |
57.52 |
741 |
160525 |
卖出 |
| 09:33:30 |
57.41 |
2144 |
162669 |
卖出 |
| 09:33:33 |
57.39 |
2208 |
164877 |
卖出 |
| 09:33:36 |
57.5 |
2239 |
167116 |
买入 |
| 09:33:39 |
57.52 |
2641 |
169757 |
买入 |
| 09:33:42 |
57.66 |
2220 |
171977 |
买入 |
| 09:33:45 |
57.42 |
3866 |
175843 |
卖出 |
| 09:33:48 |
57.7 |
2173 |
178016 |
买入 |
| 09:33:51 |
57.98 |
1369 |
179385 |
买入 |
| 09:33:54 |
57.88 |
1286 |
180671 |
卖出 |
| 09:33:57 |
58 |
2719 |
183390 |
买入 |
| 09:34:00 |
58.1 |
1549 |
184939 |
买入 |
| 09:34:03 |
58.01 |
1592 |
186531 |
卖出 |
| 09:34:06 |
58.08 |
341 |
186872 |
买入 |
| 09:34:09 |
58.06 |
1319 |
188191 |
卖出 |
| 09:34:12 |
58.1 |
2443 |
190634 |
买入 |
| 09:34:15 |
58 |
1697 |
192331 |
卖出 |
| 09:34:18 |
58.01 |
2447 |
194778 |
买入 |
| 09:34:21 |
58.06 |
1399 |
196177 |
买入 |
| 09:34:24 |
57.88 |
1666 |
197843 |
卖出 |
| 09:34:27 |
57.9 |
871 |
198714 |
买入 |
| 09:34:30 |
57.88 |
722 |
199436 |
买入 |
| 09:34:33 |
57.81 |
951 |
200387 |
卖出 |
| 09:34:36 |
57.8 |
399 |
200786 |
卖出 |
| 09:34:39 |
57.8 |
895 |
201681 |
买入 |
| 09:34:42 |
57.8 |
1011 |
202692 |
卖出 |
| 09:34:45 |
57.8 |
1205 |
203897 |
卖出 |
| 09:34:48 |
57.75 |
849 |
204746 |
卖出 |
| 09:34:51 |
57.8 |
1177 |
205923 |
买入 |
| 09:34:54 |
57.69 |
1683 |
207606 |
卖出 |
| 09:34:57 |
57.69 |
758 |
208364 |
卖出 |
| 09:35:00 |
57.7 |
612 |
208976 |
买入 |
| 09:35:03 |
57.6 |
511 |
209487 |
卖出 |
| 09:35:06 |
57.7 |
1365 |
210852 |
买入 |
| 09:35:09 |
57.91 |
2722 |
213574 |
买入 |
| 09:35:12 |
57.86 |
1730 |
215304 |
卖出 |
| 09:35:15 |
58.05 |
977 |
216281 |
买入 |
| 09:35:18 |
57.99 |
624 |
216905 |
卖出 |
| 09:35:21 |
58.05 |
2771 |
219676 |
买入 |
| 09:35:24 |
57.99 |
710 |
220386 |
卖出 |
| 09:35:27 |
57.79 |
780 |
221166 |
卖出 |
| 09:35:30 |
57.76 |
1219 |
222385 |
卖出 |
| 09:35:33 |
57.74 |
1483 |
223868 |
卖出 |
| 09:35:36 |
57.83 |
645 |
224513 |
买入 |
| 09:35:39 |
57.7 |
1046 |
225559 |
卖出 |
| 09:35:42 |
57.65 |
1068 |
226627 |
卖出 |
| 09:35:45 |
57.65 |
759 |
227386 |
买入 |
| 09:35:48 |
57.6 |
301 |
227687 |
卖出 |
| 09:35:51 |
57.5 |
567 |
228254 |
卖出 |
| 09:35:54 |
57.58 |
379 |
228633 |
买入 |
| 09:35:57 |
57.5 |
434 |
229067 |
卖出 |
| 09:36:00 |
57.49 |
850 |
229917 |
卖出 |
| 09:36:03 |
57.43 |
714 |
230631 |
卖出 |
| 09:36:06 |
57.4 |
680 |
231311 |
卖出 |
| 09:36:09 |
57.41 |
459 |
231770 |
买入 |
| 09:36:12 |
57.36 |
592 |
232362 |
卖出 |
| 09:36:15 |
57.4 |
277 |
232639 |
买入 |
| 09:36:18 |
57.28 |
406 |
233045 |
卖出 |
| 09:36:21 |
57.4 |
823 |
233868 |
买入 |
| 09:36:24 |
57.4 |
580 |
234448 |
卖出 |
| 09:36:27 |
57.35 |
751 |
235199 |
卖出 |
| 09:36:30 |
57.4 |
599 |
235798 |
卖出 |
| 09:36:33 |
57.44 |
703 |
236501 |
买入 |
| 09:36:36 |
57.53 |
555 |
237056 |
买入 |
| 09:36:39 |
57.53 |
458 |
237514 |
卖出 |
| 09:36:42 |
57.5 |
1792 |
239306 |
卖出 |
| 09:36:45 |
57.58 |
327 |
239633 |
买入 |
| 09:36:48 |
57.55 |
379 |
240012 |
卖出 |
| 09:36:51 |
57.71 |
607 |
240619 |
买入 |
| 09:36:54 |
57.75 |
1198 |
241817 |
买入 |
| 09:36:57 |
57.7 |
572 |
242389 |
卖出 |
| 09:37:00 |
57.8 |
407 |
242796 |
买入 |
| 09:37:03 |
57.82 |
390 |
243186 |
买入 |
| 09:37:06 |
57.88 |
291 |
243477 |
买入 |
| 09:37:09 |
57.9 |
168 |
243645 |
买入 |
| 09:37:12 |
57.94 |
1090 |
244735 |
买入 |
| 09:37:15 |
58.02 |
2220 |
246955 |
买入 |
| 09:37:18 |
58.08 |
938 |
247893 |
买入 |
| 09:37:21 |
58.11 |
1082 |
248975 |
买入 |
| 09:37:24 |
58.12 |
411 |
249386 |
买入 |
| 09:37:27 |
58.17 |
1732 |
251118 |
买入 |
| 09:37:30 |
58.22 |
1753 |
252871 |
买入 |
| 09:37:33 |
58.37 |
1294 |
254165 |
买入 |
| 09:37:36 |
58.3 |
1170 |
255335 |
买入 |
| 09:37:39 |
58.4 |
666 |
256001 |
买入 |
| 09:37:42 |
58.38 |
1276 |
257277 |
卖出 |
| 09:37:45 |
58.36 |
1218 |
258495 |
卖出 |
| 09:37:48 |
58.39 |
1637 |
260132 |
买入 |
| 09:37:51 |
58.2 |
2062 |
262194 |
卖出 |
| 09:37:54 |
58.3 |
1078 |
263272 |
买入 |
| 09:37:57 |
58.16 |
923 |
264195 |
卖出 |
| 09:38:00 |
58.2 |
1012 |
265207 |
买入 |
| 09:38:03 |
58.16 |
548 |
265755 |
卖出 |
| 09:38:06 |
58.01 |
3561 |
269316 |
卖出 |
| 09:38:09 |
58.1 |
665 |
269981 |
买入 |
| 09:38:12 |
58 |
968 |
270949 |
卖出 |
| 09:38:15 |
57.95 |
1482 |
272431 |
买入 |
| 09:38:18 |
57.86 |
380 |
272811 |
卖出 |
| 09:38:21 |
57.88 |
432 |
273243 |
买入 |
| 09:38:24 |
57.81 |
365 |
273608 |
卖出 |
| 09:38:27 |
57.8 |
370 |
273978 |
卖出 |
| 09:38:30 |
57.75 |
653 |
274631 |
卖出 |
| 09:38:33 |
57.79 |
242 |
274873 |
买入 |
| 09:38:36 |
57.7 |
372 |
275245 |
卖出 |
| 09:38:39 |
57.63 |
383 |
275628 |
卖出 |
| 09:38:42 |
57.67 |
234 |
275862 |
买入 |
| 09:38:45 |
57.67 |
567 |
276429 |
买入 |
| 09:38:48 |
57.58 |
372 |
276801 |
卖出 |
| 09:38:51 |
57.58 |
359 |
277160 |
买入 |
| 09:38:54 |
57.6 |
507 |
277667 |
买入 |
| 09:38:57 |
57.5 |
851 |
278518 |
卖出 |
| 09:39:00 |
57.5 |
357 |
278875 |
卖出 |
| 09:39:03 |
57.5 |
617 |
279492 |
买入 |
| 09:39:06 |
57.4 |
820 |
280312 |
卖出 |
| 09:39:09 |
57.4 |
592 |
280904 |
买入 |
| 09:39:12 |
57.35 |
475 |
281379 |
卖出 |
| 09:39:15 |
57.34 |
1489 |
282868 |
卖出 |
| 09:39:18 |
57.34 |
1149 |
284017 |
卖出 |
| 09:39:21 |
57.42 |
1268 |
285285 |
买入 |
| 09:39:24 |
57.4 |
1235 |
286520 |
卖出 |
| 09:39:27 |
57.33 |
1873 |
288393 |
卖出 |
| 09:39:30 |
57.52 |
944 |
289337 |
买入 |
| 09:39:33 |
57.47 |
477 |
289814 |
卖出 |
| 09:39:36 |
57.5 |
385 |
290199 |
买入 |
| 09:39:39 |
57.5 |
396 |
290595 |
买入 |
| 09:39:42 |
57.44 |
578 |
291173 |
卖出 |
| 09:39:45 |
57.48 |
1416 |
292589 |
买入 |
| 09:39:48 |
57.5 |
338 |
292927 |
买入 |
| 09:39:51 |
57.38 |
784 |
293711 |
卖出 |
| 09:39:54 |
57.42 |
437 |
294148 |
买入 |
| 09:39:57 |
57.52 |
498 |
294646 |
买入 |
| 09:40:00 |
57.49 |
232 |
294878 |
卖出 |
| 09:40:03 |
57.48 |
366 |
295244 |
卖出 |
| 09:40:06 |
57.37 |
788 |
296032 |
卖出 |
| 09:40:09 |
57.47 |
476 |
296508 |
买入 |
| 09:40:12 |
57.4 |
332 |
296840 |
卖出 |
| 09:40:15 |
57.37 |
682 |
297522 |
卖出 |
| 09:40:18 |
57.47 |
448 |
297970 |
买入 |
| 09:40:21 |
57.4 |
350 |
298320 |
卖出 |
| 09:40:24 |
57.33 |
643 |
298963 |
卖出 |
| 09:40:27 |
57.18 |
634 |
299597 |
卖出 |
| 09:40:30 |
57.3 |
553 |
300150 |
买入 |
| 09:40:33 |
57.3 |
546 |
300696 |
买入 |
| 09:40:36 |
57.3 |
492 |
301188 |
买入 |
| 09:40:39 |
57.27 |
588 |
301776 |
卖出 |
| 09:40:42 |
57.27 |
764 |
302540 |
卖出 |
| 09:40:45 |
57.19 |
206 |
302746 |
卖出 |
| 09:40:48 |
57.29 |
801 |
303547 |
买入 |
| 09:40:51 |
57.19 |
190 |
303737 |
卖出 |
| 09:40:54 |
57.14 |
347 |
304084 |
卖出 |
| 09:40:57 |
57.18 |
1431 |
305515 |
买入 |
| 09:41:00 |
57.19 |
315 |
305830 |
买入 |
| 09:41:03 |
57.13 |
464 |
306294 |
卖出 |
| 09:41:06 |
57.18 |
747 |
307041 |
买入 |
| 09:41:09 |
57.19 |
374 |
307415 |
买入 |
| 09:41:12 |
57.09 |
538 |
307953 |
卖出 |
| 09:41:15 |
57.17 |
1160 |
309113 |
买入 |
| 09:41:18 |
57.27 |
435 |
309548 |
卖出 |
| 09:41:21 |
57.26 |
275 |
309823 |
卖出 |
| 09:41:24 |
57.3 |
479 |
310302 |
买入 |
| 09:41:27 |
57.32 |
389 |
310691 |
买入 |
| 09:41:30 |
57.42 |
674 |
311365 |
买入 |
| 09:41:33 |
57.35 |
508 |
311873 |
卖出 |