万集科技[300552]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.1 |
50 |
50 |
集合竞价 |
| 09:15:12 |
21 |
72 |
72 |
集合竞价 |
| 09:15:21 |
20.75 |
165 |
165 |
集合竞价 |
| 09:15:39 |
17.4 |
208 |
208 |
集合竞价 |
| 09:15:48 |
17.31 |
213 |
213 |
集合竞价 |
| 09:15:57 |
17.16 |
226 |
226 |
集合竞价 |
| 09:16:15 |
17.15 |
336 |
336 |
集合竞价 |
| 09:16:24 |
17.15 |
361 |
361 |
集合竞价 |
| 09:16:33 |
17.15 |
386 |
386 |
集合竞价 |
| 09:16:42 |
17.15 |
416 |
416 |
集合竞价 |
| 09:16:51 |
17.15 |
407 |
407 |
集合竞价 |
| 09:17:09 |
21 |
85 |
85 |
集合竞价 |
| 09:17:18 |
21 |
90 |
90 |
集合竞价 |
| 09:17:27 |
21 |
71 |
71 |
集合竞价 |
| 09:17:45 |
21 |
116 |
116 |
集合竞价 |
| 09:18:03 |
17.15 |
404 |
404 |
集合竞价 |
| 09:18:21 |
17.15 |
425 |
425 |
集合竞价 |
| 09:18:30 |
17.15 |
426 |
426 |
集合竞价 |
| 09:18:39 |
21 |
115 |
115 |
集合竞价 |
| 09:18:57 |
21 |
121 |
121 |
集合竞价 |
| 09:19:15 |
18 |
224 |
224 |
集合竞价 |
| 09:19:33 |
18 |
224 |
224 |
集合竞价 |
| 09:19:42 |
18 |
226 |
226 |
集合竞价 |
| 09:19:51 |
21 |
121 |
121 |
集合竞价 |
| 09:20:03 |
21 |
126 |
126 |
集合竞价 |
| 09:20:12 |
21 |
128 |
128 |
集合竞价 |
| 09:20:21 |
21 |
128 |
128 |
集合竞价 |
| 09:20:30 |
21 |
138 |
138 |
集合竞价 |
| 09:20:39 |
21 |
148 |
148 |
集合竞价 |
| 09:20:48 |
20 |
233 |
233 |
集合竞价 |
| 09:21:15 |
19.89 |
235 |
235 |
集合竞价 |
| 09:22:18 |
19.89 |
235 |
235 |
集合竞价 |
| 09:22:27 |
19 |
252 |
252 |
集合竞价 |
| 09:22:36 |
19.05 |
290 |
290 |
集合竞价 |
| 09:22:54 |
19.05 |
290 |
290 |
集合竞价 |
| 09:23:03 |
19.05 |
310 |
310 |
集合竞价 |
| 09:23:12 |
19.05 |
310 |
310 |
集合竞价 |
| 09:23:21 |
19.05 |
310 |
310 |
集合竞价 |
| 09:23:30 |
19.05 |
310 |
310 |
集合竞价 |
| 09:23:39 |
19.05 |
313 |
313 |
集合竞价 |
| 09:24:06 |
19.05 |
316 |
316 |
集合竞价 |
| 09:24:15 |
19.05 |
345 |
345 |
集合竞价 |
| 09:24:24 |
19.05 |
351 |
351 |
集合竞价 |
| 09:24:33 |
19.05 |
357 |
357 |
集合竞价 |
| 09:24:42 |
19.05 |
370 |
370 |
集合竞价 |
| 09:24:51 |
19.05 |
377 |
377 |
集合竞价 |
| 09:25:00 |
19.3 |
470 |
470 |
集合竞价 |
| 09:25:03 |
19.3 |
550 |
1020 |
卖出 |
| 09:30:03 |
19 |
1049 |
2069 |
卖出 |
| 09:30:06 |
19.13 |
577 |
2646 |
买入 |
| 09:30:09 |
19.06 |
372 |
3018 |
卖出 |
| 09:30:12 |
19 |
77 |
3095 |
卖出 |
| 09:30:15 |
18.99 |
496 |
3591 |
卖出 |
| 09:30:18 |
18.94 |
693 |
4284 |
卖出 |
| 09:30:21 |
18.88 |
237 |
4521 |
卖出 |
| 09:30:24 |
18.71 |
254 |
4775 |
卖出 |
| 09:30:27 |
18.85 |
133 |
4908 |
买入 |
| 09:30:30 |
18.81 |
22 |
4930 |
卖出 |
| 09:30:33 |
18.7 |
47 |
4977 |
卖出 |
| 09:30:36 |
18.72 |
11 |
4988 |
买入 |
| 09:30:39 |
18.72 |
223 |
5211 |
买入 |
| 09:30:42 |
18.66 |
51 |
5262 |
卖出 |
| 09:30:45 |
18.63 |
39 |
5301 |
卖出 |
| 09:30:48 |
18.69 |
313 |
5614 |
买入 |
| 09:30:51 |
18.54 |
29 |
5643 |
卖出 |
| 09:30:54 |
18.61 |
83 |
5726 |
买入 |
| 09:30:57 |
18.59 |
697 |
6423 |
卖出 |
| 09:31:00 |
18.55 |
186 |
6609 |
卖出 |
| 09:31:03 |
18.68 |
303 |
6912 |
买入 |
| 09:31:06 |
18.66 |
280 |
7192 |
卖出 |
| 09:31:09 |
18.74 |
204 |
7396 |
买入 |
| 09:31:12 |
18.77 |
306 |
7702 |
买入 |
| 09:31:15 |
18.8 |
60 |
7762 |
买入 |
| 09:31:18 |
18.78 |
9 |
7771 |
卖出 |
| 09:31:21 |
18.78 |
127 |
7898 |
卖出 |
| 09:31:24 |
18.81 |
101 |
7999 |
买入 |
| 09:31:27 |
18.74 |
104 |
8103 |
卖出 |
| 09:31:30 |
18.78 |
41 |
8144 |
买入 |
| 09:31:33 |
18.79 |
44 |
8188 |
买入 |
| 09:31:36 |
18.81 |
41 |
8229 |
买入 |
| 09:31:39 |
18.82 |
77 |
8306 |
买入 |
| 09:31:42 |
18.82 |
78 |
8384 |
卖出 |
| 09:31:45 |
18.82 |
34 |
8418 |
卖出 |
| 09:31:48 |
18.82 |
40 |
8458 |
卖出 |
| 09:31:51 |
18.77 |
118 |
8576 |
卖出 |
| 09:31:54 |
18.79 |
74 |
8650 |
买入 |
| 09:31:57 |
18.77 |
60 |
8710 |
卖出 |
| 09:32:00 |
18.7 |
13 |
8723 |
卖出 |
| 09:32:03 |
18.66 |
127 |
8850 |
卖出 |
| 09:32:06 |
18.64 |
103 |
8953 |
卖出 |
| 09:32:09 |
18.59 |
161 |
9114 |
卖出 |
| 09:32:12 |
18.53 |
41 |
9155 |
卖出 |
| 09:32:15 |
18.52 |
162 |
9317 |
卖出 |
| 09:32:18 |
18.53 |
3 |
9320 |
买入 |
| 09:32:21 |
18.49 |
91 |
9411 |
卖出 |
| 09:32:24 |
18.66 |
382 |
9793 |
买入 |
| 09:32:27 |
18.65 |
32 |
9825 |
卖出 |
| 09:32:30 |
18.64 |
78 |
9903 |
卖出 |
| 09:32:33 |
18.64 |
35 |
9938 |
卖出 |
| 09:32:36 |
18.7 |
329 |
10267 |
买入 |
| 09:32:39 |
18.8 |
156 |
10423 |
买入 |
| 09:32:42 |
18.77 |
98 |
10521 |
卖出 |
| 09:32:45 |
18.7 |
242 |
10763 |
卖出 |
| 09:32:48 |
18.71 |
14 |
10777 |
买入 |
| 09:32:51 |
18.71 |
6 |
10783 |
卖出 |
| 09:32:54 |
18.8 |
15 |
10798 |
买入 |
| 09:32:57 |
18.77 |
9 |
10807 |
卖出 |
| 09:33:00 |
18.77 |
9 |
10816 |
买入 |
| 09:33:03 |
18.78 |
44 |
10860 |
买入 |
| 09:33:06 |
18.77 |
181 |
11041 |
卖出 |
| 09:33:09 |
18.77 |
114 |
11155 |
买入 |
| 09:33:12 |
18.74 |
102 |
11257 |
卖出 |
| 09:33:15 |
18.77 |
260 |
11517 |
买入 |
| 09:33:18 |
18.73 |
29 |
11546 |
卖出 |
| 09:33:21 |
18.73 |
7 |
11553 |
买入 |
| 09:33:24 |
18.7 |
202 |
11755 |
卖出 |
| 09:33:27 |
18.73 |
11 |
11766 |
买入 |
| 09:33:30 |
18.7 |
51 |
11817 |
卖出 |
| 09:33:33 |
18.73 |
52 |
11869 |
买入 |
| 09:33:36 |
18.72 |
29 |
11898 |
卖出 |
| 09:33:39 |
18.7 |
106 |
12004 |
卖出 |
| 09:33:42 |
18.7 |
42 |
12046 |
买入 |
| 09:33:45 |
18.68 |
18 |
12064 |
卖出 |
| 09:33:48 |
18.68 |
57 |
12121 |
卖出 |
| 09:33:51 |
18.65 |
22 |
12143 |
卖出 |
| 09:33:54 |
18.66 |
21 |
12164 |
买入 |
| 09:33:57 |
18.65 |
12 |
12176 |
买入 |
| 09:34:00 |
18.65 |
4 |
12180 |
买入 |
| 09:34:03 |
18.65 |
64 |
12244 |
买入 |
| 09:34:06 |
18.58 |
78 |
12322 |
卖出 |
| 09:34:09 |
18.61 |
137 |
12459 |
买入 |
| 09:34:12 |
18.65 |
25 |
12484 |
买入 |
| 09:34:15 |
18.55 |
71 |
12555 |
卖出 |
| 09:34:18 |
18.61 |
191 |
12746 |
买入 |
| 09:34:21 |
18.61 |
11 |
12757 |
买入 |
| 09:34:24 |
18.63 |
47 |
12804 |
买入 |
| 09:34:27 |
18.61 |
1 |
12805 |
卖出 |
| 09:34:30 |
18.61 |
12 |
12817 |
卖出 |
| 09:34:33 |
18.63 |
5 |
12822 |
买入 |
| 09:34:36 |
18.64 |
30 |
12852 |
买入 |
| 09:34:39 |
18.71 |
76 |
12928 |
买入 |
| 09:34:42 |
18.69 |
18 |
12946 |
卖出 |
| 09:34:45 |
18.65 |
482 |
13428 |
卖出 |
| 09:34:48 |
18.69 |
7 |
13435 |
买入 |
| 09:34:51 |
18.64 |
21 |
13456 |
卖出 |
| 09:34:54 |
18.63 |
15 |
13471 |
卖出 |
| 09:34:57 |
18.64 |
44 |
13515 |
买入 |
| 09:35:00 |
18.65 |
53 |
13568 |
买入 |
| 09:35:03 |
18.65 |
48 |
13616 |
卖出 |
| 09:35:06 |
18.71 |
73 |
13689 |
买入 |
| 09:35:09 |
18.75 |
63 |
13752 |
买入 |
| 09:35:12 |
18.71 |
47 |
13799 |
卖出 |
| 09:35:15 |
18.71 |
4 |
13803 |
卖出 |
| 09:35:18 |
18.75 |
90 |
13893 |
买入 |
| 09:35:21 |
18.76 |
25 |
13918 |
买入 |
| 09:35:24 |
18.75 |
19 |
13937 |
卖出 |
| 09:35:27 |
18.75 |
12 |
13949 |
卖出 |
| 09:35:30 |
18.77 |
16 |
13965 |
买入 |
| 09:35:33 |
18.78 |
9 |
13974 |
买入 |
| 09:35:36 |
18.78 |
5 |
13979 |
卖出 |
| 09:35:39 |
18.79 |
10 |
13989 |
买入 |
| 09:35:42 |
18.71 |
553 |
14542 |
卖出 |
| 09:35:45 |
18.71 |
45 |
14587 |
买入 |
| 09:35:48 |
18.77 |
622 |
15209 |
买入 |
| 09:35:51 |
18.72 |
35 |
15244 |
卖出 |
| 09:35:54 |
18.77 |
14 |
15258 |
买入 |
| 09:35:57 |
18.78 |
60 |
15318 |
买入 |
| 09:36:00 |
18.78 |
4 |
15322 |
卖出 |
| 09:36:03 |
18.82 |
12 |
15334 |
买入 |
| 09:36:06 |
18.81 |
168 |
15502 |
卖出 |
| 09:36:09 |
18.88 |
64 |
15566 |
买入 |
| 09:36:12 |
18.9 |
182 |
15748 |
买入 |
| 09:36:15 |
18.9 |
15 |
15763 |
卖出 |
| 09:36:18 |
18.88 |
86 |
15849 |
卖出 |
| 09:36:21 |
18.92 |
79 |
15928 |
买入 |
| 09:36:24 |
18.92 |
23 |
15951 |
卖出 |
| 09:36:27 |
18.96 |
4 |
15955 |
买入 |
| 09:36:30 |
18.98 |
22 |
15977 |
买入 |
| 09:36:33 |
18.96 |
86 |
16063 |
卖出 |
| 09:36:36 |
18.98 |
31 |
16094 |
买入 |
| 09:36:39 |
18.97 |
29 |
16123 |
卖出 |
| 09:36:42 |
18.86 |
911 |
17034 |
卖出 |
| 09:36:45 |
18.92 |
116 |
17150 |
买入 |
| 09:36:48 |
18.88 |
212 |
17362 |
卖出 |
| 09:36:51 |
18.91 |
200 |
17562 |
买入 |
| 09:36:54 |
18.94 |
213 |
17775 |
买入 |
| 09:36:57 |
18.95 |
180 |
17955 |
买入 |
| 09:37:00 |
18.95 |
22 |
17977 |
卖出 |
| 09:37:03 |
18.96 |
15 |
17992 |
卖出 |
| 09:37:06 |
19 |
69 |
18061 |
买入 |
| 09:37:09 |
19.13 |
254 |
18315 |
买入 |
| 09:37:12 |
19.12 |
127 |
18442 |
卖出 |
| 09:37:15 |
19.06 |
68 |
18510 |
卖出 |
| 09:37:18 |
19.09 |
209 |
18719 |
买入 |
| 09:37:21 |
19.05 |
152 |
18871 |
卖出 |
| 09:37:24 |
19.05 |
139 |
19010 |
卖出 |
| 09:37:27 |
19.08 |
117 |
19127 |
买入 |
| 09:37:30 |
19.07 |
356 |
19483 |
卖出 |
| 09:37:33 |
19.08 |
14 |
19497 |
卖出 |
| 09:37:36 |
19.08 |
84 |
19581 |
卖出 |
| 09:37:39 |
19.06 |
105 |
19686 |
卖出 |
| 09:37:42 |
19 |
56 |
19742 |
卖出 |
| 09:37:45 |
19.07 |
168 |
19910 |
买入 |
| 09:37:48 |
18.94 |
183 |
20093 |
卖出 |
| 09:37:51 |
18.92 |
44 |
20137 |
卖出 |
| 09:37:54 |
18.94 |
209 |
20346 |
买入 |
| 09:37:57 |
19 |
34 |
20380 |
买入 |
| 09:38:00 |
19.03 |
9 |
20389 |
买入 |
| 09:38:03 |
19 |
125 |
20514 |
卖出 |
| 09:38:06 |
18.99 |
15 |
20529 |
卖出 |
| 09:38:09 |
18.96 |
249 |
20778 |
卖出 |
| 09:38:12 |
18.91 |
344 |
21122 |
卖出 |
| 09:38:15 |
19 |
381 |
21503 |
买入 |
| 09:38:18 |
18.99 |
44 |
21547 |
卖出 |
| 09:38:21 |
18.96 |
14 |
21561 |
卖出 |
| 09:38:24 |
18.96 |
57 |
21618 |
卖出 |
| 09:38:27 |
18.96 |
52 |
21670 |
卖出 |
| 09:38:30 |
18.98 |
3 |
21673 |
买入 |
| 09:38:33 |
18.99 |
113 |
21786 |
买入 |
| 09:38:36 |
18.99 |
2 |
21788 |
卖出 |
| 09:38:39 |
18.99 |
25 |
21813 |
卖出 |
| 09:38:42 |
18.98 |
80 |
21893 |
卖出 |
| 09:38:45 |
18.98 |
8 |
21901 |
卖出 |
| 09:38:48 |
18.98 |
11 |
21912 |
卖出 |
| 09:38:51 |
18.93 |
150 |
22062 |
卖出 |
| 09:38:54 |
18.91 |
28 |
22090 |
卖出 |
| 09:38:57 |
18.91 |
3 |
22093 |
卖出 |
| 09:39:00 |
18.85 |
158 |
22251 |
卖出 |
| 09:39:03 |
18.81 |
11 |
22262 |
卖出 |
| 09:39:06 |
18.86 |
162 |
22424 |
买入 |
| 09:39:09 |
18.81 |
83 |
22507 |
卖出 |
| 09:39:12 |
18.81 |
35 |
22542 |
买入 |
| 09:39:15 |
18.8 |
44 |
22586 |
卖出 |
| 09:39:18 |
18.81 |
6 |
22592 |
买入 |
| 09:39:21 |
18.8 |
49 |
22641 |
卖出 |
| 09:39:24 |
18.81 |
16 |
22657 |
买入 |
| 09:39:27 |
18.81 |
6 |
22663 |
卖出 |
| 09:39:30 |
18.81 |
7 |
22670 |
卖出 |
| 09:39:33 |
18.81 |
28 |
22698 |
卖出 |
| 09:39:36 |
18.81 |
8 |
22706 |
卖出 |
| 09:39:39 |
18.81 |
5 |
22711 |
卖出 |
| 09:39:42 |
18.82 |
3 |
22714 |
买入 |
| 09:39:45 |
18.81 |
7 |
22721 |
买入 |
| 09:39:48 |
18.8 |
133 |
22854 |
卖出 |
| 09:39:51 |
18.76 |
20 |
22874 |
卖出 |
| 09:39:54 |
18.75 |
62 |
22936 |
卖出 |
| 09:39:57 |
18.76 |
85 |
23021 |
买入 |
| 09:40:00 |
18.76 |
24 |
23045 |
卖出 |
| 09:40:03 |
18.75 |
20 |
23065 |
卖出 |
| 09:40:06 |
18.79 |
42 |
23107 |
买入 |
| 09:40:09 |
18.79 |
20 |
23127 |
卖出 |
| 09:40:12 |
18.76 |
67 |
23194 |
卖出 |
| 09:40:15 |
18.76 |
11 |
23205 |
卖出 |
| 09:40:18 |
18.75 |
241 |
23446 |
卖出 |
| 09:40:21 |
18.77 |
20 |
23466 |
买入 |
| 09:40:24 |
18.9 |
458 |
23924 |
买入 |
| 09:40:27 |
18.93 |
110 |
24034 |
买入 |
| 09:40:30 |
18.91 |
101 |
24135 |
卖出 |
| 09:40:33 |
18.87 |
70 |
24205 |
卖出 |
| 09:40:36 |
18.89 |
9 |
24214 |
买入 |
| 09:40:39 |
18.88 |
4 |
24218 |
买入 |
| 09:40:42 |
18.89 |
16 |
24234 |
买入 |
| 09:40:45 |
18.9 |
30 |
24264 |
买入 |
| 09:40:48 |
18.9 |
8 |
24272 |
卖出 |
| 09:40:51 |
18.89 |
23 |
24295 |
卖出 |
| 09:40:54 |
18.9 |
1 |
24296 |
买入 |
| 09:40:57 |
18.88 |
54 |
24350 |
卖出 |
| 09:41:00 |
18.88 |
13 |
24363 |
卖出 |
| 09:41:03 |
18.88 |
11 |
24374 |
卖出 |
| 09:41:06 |
18.89 |
27 |
24401 |
买入 |
| 09:41:09 |
18.89 |
194 |
24595 |
买入 |
| 09:41:12 |
18.86 |
77 |
24672 |
卖出 |
| 09:41:15 |
18.86 |
10 |
24682 |
卖出 |
| 09:41:18 |
18.86 |
59 |
24741 |
卖出 |
| 09:41:21 |
18.85 |
25 |
24766 |
卖出 |
| 09:41:24 |
18.87 |
39 |
24805 |
买入 |
| 09:41:27 |
18.88 |
35 |
24840 |
买入 |
| 09:41:30 |
18.85 |
38 |
24878 |
卖出 |
| 09:41:33 |
18.88 |
14 |
24892 |
买入 |
| 09:41:36 |
18.87 |
9 |
24901 |
卖出 |
| 09:41:39 |
18.87 |
13 |
24914 |
卖出 |
| 09:41:42 |
18.9 |
60 |
24974 |
买入 |
| 09:41:45 |
18.9 |
2 |
24976 |
买入 |
| 09:41:48 |
18.9 |
3 |
24979 |
买入 |
| 09:41:51 |
18.88 |
4 |
24983 |
卖出 |
| 09:41:54 |
18.9 |
22 |
25005 |
买入 |
| 09:41:57 |
18.88 |
31 |
25036 |
卖出 |
| 09:42:00 |
18.88 |
12 |
25048 |
买入 |
| 09:42:03 |
18.87 |
4 |
25052 |
卖出 |
| 09:42:06 |
18.85 |
57 |
25109 |
卖出 |
| 09:42:09 |
18.82 |
1 |
25110 |
卖出 |
| 09:42:12 |
18.79 |
119 |
25229 |
卖出 |
| 09:42:15 |
18.79 |
4 |
25233 |
买入 |
| 09:42:18 |
18.8 |
25 |
25258 |
买入 |
| 09:42:21 |
18.76 |
20 |
25278 |
卖出 |
| 09:42:24 |
18.76 |
3 |
25281 |
买入 |
| 09:42:27 |
18.79 |
23 |
25304 |
买入 |
| 09:42:30 |
18.79 |
1 |
25305 |
卖出 |
| 09:42:33 |
18.8 |
1 |
25306 |
买入 |
| 09:42:39 |
18.82 |
26 |
25332 |
买入 |