万通智控[300643]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.17 |
6 |
6 |
集合竞价 |
| 09:20:48 |
11.17 |
7 |
7 |
集合竞价 |
| 09:22:00 |
11.17 |
7 |
7 |
集合竞价 |
| 09:22:18 |
11.17 |
23 |
23 |
集合竞价 |
| 09:22:27 |
11.17 |
26 |
26 |
集合竞价 |
| 09:22:36 |
11.17 |
27 |
27 |
集合竞价 |
| 09:23:48 |
11.17 |
30 |
30 |
集合竞价 |
| 09:23:57 |
11.17 |
31 |
31 |
集合竞价 |
| 09:24:33 |
11.17 |
31 |
31 |
集合竞价 |
| 09:24:51 |
11.17 |
31 |
31 |
集合竞价 |
| 09:25:00 |
11.16 |
31 |
31 |
集合竞价 |
| 09:25:03 |
11.16 |
34 |
65 |
买入 |
| 09:30:03 |
11.16 |
68 |
133 |
买入 |
| 09:30:06 |
11.16 |
26 |
159 |
买入 |
| 09:30:09 |
11.16 |
34 |
193 |
买入 |
| 09:30:12 |
11.16 |
6 |
199 |
卖出 |
| 09:30:15 |
11.17 |
42 |
241 |
买入 |
| 09:30:18 |
11.3 |
43 |
284 |
买入 |
| 09:30:21 |
11.24 |
10 |
294 |
卖出 |
| 09:30:24 |
11.21 |
2 |
296 |
卖出 |
| 09:30:27 |
11.22 |
1 |
297 |
买入 |
| 09:30:30 |
11.23 |
2 |
299 |
买入 |
| 09:30:33 |
11.24 |
1 |
300 |
买入 |
| 09:30:36 |
11.28 |
2 |
302 |
买入 |
| 09:30:39 |
11.24 |
1 |
303 |
卖出 |
| 09:30:48 |
11.25 |
1 |
304 |
买入 |
| 09:30:51 |
11.24 |
24 |
328 |
卖出 |
| 09:30:54 |
11.24 |
2 |
330 |
买入 |
| 09:30:57 |
11.25 |
8 |
338 |
买入 |
| 09:31:00 |
11.27 |
1 |
339 |
买入 |
| 09:31:06 |
11.27 |
1 |
340 |
买入 |
| 09:31:09 |
11.24 |
10 |
350 |
卖出 |
| 09:31:18 |
11.25 |
15 |
365 |
买入 |
| 09:31:21 |
11.24 |
2 |
367 |
卖出 |
| 09:31:24 |
11.26 |
46 |
413 |
买入 |
| 09:31:27 |
11.27 |
33 |
446 |
买入 |
| 09:31:30 |
11.28 |
23 |
469 |
买入 |
| 09:31:33 |
11.27 |
9 |
478 |
卖出 |
| 09:31:36 |
11.3 |
11 |
489 |
买入 |
| 09:31:39 |
11.3 |
1 |
490 |
买入 |
| 09:31:42 |
11.3 |
2 |
492 |
买入 |
| 09:31:45 |
11.28 |
3 |
495 |
卖出 |
| 09:31:51 |
11.28 |
4 |
499 |
买入 |
| 09:31:54 |
11.27 |
6 |
505 |
卖出 |
| 09:31:57 |
11.28 |
7 |
512 |
买入 |
| 09:32:00 |
11.27 |
3 |
515 |
卖出 |
| 09:32:03 |
11.27 |
2 |
517 |
买入 |
| 09:32:06 |
11.27 |
11 |
528 |
买入 |
| 09:32:15 |
11.29 |
34 |
562 |
买入 |
| 09:32:18 |
11.27 |
29 |
591 |
卖出 |
| 09:32:21 |
11.27 |
9 |
600 |
卖出 |
| 09:32:24 |
11.29 |
5 |
605 |
买入 |
| 09:32:33 |
11.27 |
2 |
607 |
卖出 |
| 09:32:36 |
11.29 |
67 |
674 |
买入 |
| 09:32:39 |
11.29 |
2 |
676 |
买入 |
| 09:32:42 |
11.28 |
1 |
677 |
卖出 |
| 09:32:51 |
11.28 |
16 |
693 |
卖出 |
| 09:32:54 |
11.27 |
31 |
724 |
卖出 |
| 09:33:03 |
11.26 |
3 |
727 |
卖出 |
| 09:33:06 |
11.27 |
29 |
756 |
买入 |
| 09:33:09 |
11.27 |
26 |
782 |
买入 |
| 09:33:12 |
11.26 |
25 |
807 |
卖出 |
| 09:33:15 |
11.25 |
58 |
865 |
卖出 |
| 09:33:18 |
11.25 |
16 |
881 |
买入 |
| 09:33:21 |
11.25 |
3 |
884 |
买入 |
| 09:33:39 |
11.25 |
6 |
890 |
买入 |
| 09:33:45 |
11.23 |
116 |
1006 |
卖出 |
| 09:34:00 |
11.23 |
1 |
1007 |
买入 |
| 09:34:06 |
11.23 |
1 |
1008 |
买入 |
| 09:34:09 |
11.22 |
1 |
1009 |
卖出 |
| 09:34:12 |
11.23 |
8 |
1017 |
买入 |
| 09:34:15 |
11.22 |
31 |
1048 |
卖出 |
| 09:34:24 |
11.22 |
2 |
1050 |
卖出 |
| 09:34:33 |
11.25 |
101 |
1151 |
买入 |
| 09:34:48 |
11.25 |
20 |
1171 |
买入 |
| 09:35:00 |
11.25 |
37 |
1208 |
买入 |
| 09:35:03 |
11.25 |
124 |
1332 |
买入 |
| 09:35:06 |
11.25 |
4 |
1336 |
买入 |
| 09:35:09 |
11.29 |
200 |
1536 |
买入 |
| 09:35:12 |
11.29 |
4 |
1540 |
买入 |
| 09:35:15 |
11.3 |
114 |
1654 |
买入 |
| 09:35:21 |
11.32 |
10 |
1664 |
买入 |
| 09:35:24 |
11.3 |
5 |
1669 |
卖出 |
| 09:35:27 |
11.31 |
6 |
1675 |
买入 |
| 09:35:30 |
11.3 |
21 |
1696 |
卖出 |
| 09:35:33 |
11.3 |
42 |
1738 |
卖出 |
| 09:35:36 |
11.3 |
2 |
1740 |
买入 |
| 09:35:39 |
11.32 |
33 |
1773 |
买入 |
| 09:35:42 |
11.32 |
19 |
1792 |
买入 |
| 09:35:45 |
11.32 |
1 |
1793 |
买入 |
| 09:35:48 |
11.3 |
10 |
1803 |
卖出 |
| 09:35:54 |
11.3 |
13 |
1816 |
买入 |
| 09:36:00 |
11.32 |
39 |
1855 |
买入 |
| 09:36:06 |
11.33 |
92 |
1947 |
买入 |
| 09:36:09 |
11.33 |
25 |
1972 |
卖出 |
| 09:36:12 |
11.35 |
285 |
2257 |
买入 |
| 09:36:15 |
11.33 |
379 |
2636 |
卖出 |
| 09:36:18 |
11.35 |
66 |
2702 |
买入 |
| 09:36:24 |
11.33 |
1 |
2703 |
卖出 |
| 09:36:27 |
11.33 |
65 |
2768 |
卖出 |
| 09:36:30 |
11.33 |
10 |
2778 |
买入 |
| 09:36:42 |
11.29 |
452 |
3230 |
卖出 |
| 09:36:45 |
11.3 |
90 |
3320 |
买入 |
| 09:36:48 |
11.28 |
4 |
3324 |
卖出 |
| 09:36:54 |
11.32 |
12 |
3336 |
买入 |
| 09:37:03 |
11.32 |
1 |
3337 |
买入 |
| 09:37:06 |
11.31 |
3 |
3340 |
卖出 |
| 09:37:18 |
11.32 |
152 |
3492 |
买入 |
| 09:37:21 |
11.31 |
190 |
3682 |
卖出 |
| 09:37:36 |
11.35 |
15 |
3697 |
买入 |
| 09:37:48 |
11.35 |
12 |
3709 |
买入 |
| 09:37:51 |
11.35 |
7 |
3716 |
买入 |
| 09:37:54 |
11.34 |
9 |
3725 |
卖出 |
| 09:37:57 |
11.34 |
1 |
3726 |
买入 |
| 09:38:09 |
11.33 |
22 |
3748 |
卖出 |
| 09:38:21 |
11.34 |
36 |
3784 |
买入 |
| 09:38:27 |
11.33 |
10 |
3794 |
卖出 |
| 09:38:33 |
11.33 |
5 |
3799 |
卖出 |
| 09:38:42 |
11.34 |
16 |
3815 |
买入 |
| 09:38:51 |
11.33 |
10 |
3825 |
卖出 |
| 09:38:57 |
11.33 |
11 |
3836 |
卖出 |
| 09:39:00 |
11.34 |
3 |
3839 |
买入 |
| 09:39:03 |
11.34 |
1 |
3840 |
买入 |
| 09:39:06 |
11.33 |
12 |
3852 |
卖出 |
| 09:39:15 |
11.33 |
8 |
3860 |
买入 |
| 09:39:18 |
11.34 |
8 |
3868 |
买入 |
| 09:39:27 |
11.34 |
44 |
3912 |
买入 |
| 09:39:30 |
11.34 |
7 |
3919 |
买入 |
| 09:39:33 |
11.32 |
50 |
3969 |
卖出 |
| 09:39:39 |
11.32 |
1 |
3970 |
卖出 |
| 09:39:45 |
11.33 |
3 |
3973 |
买入 |
| 09:39:48 |
11.32 |
54 |
4027 |
卖出 |
| 09:39:51 |
11.32 |
1 |
4028 |
买入 |
| 09:39:57 |
11.32 |
1 |
4029 |
买入 |
| 09:40:03 |
11.32 |
18 |
4047 |
买入 |
| 09:40:09 |
11.32 |
50 |
4097 |
买入 |
| 09:40:12 |
11.32 |
1 |
4098 |
买入 |
| 09:40:15 |
11.3 |
16 |
4114 |
卖出 |
| 09:40:21 |
11.31 |
16 |
4130 |
买入 |
| 09:40:27 |
11.31 |
2 |
4132 |
买入 |
| 09:40:30 |
11.3 |
20 |
4152 |
卖出 |
| 09:40:33 |
11.31 |
1 |
4153 |
买入 |
| 09:40:36 |
11.32 |
61 |
4214 |
买入 |
| 09:40:39 |
11.31 |
10 |
4224 |
卖出 |
| 09:40:48 |
11.31 |
20 |
4244 |
卖出 |
| 09:40:51 |
11.31 |
10 |
4254 |
卖出 |
| 09:40:57 |
11.3 |
6 |
4260 |
卖出 |
| 09:41:00 |
11.3 |
1 |
4261 |
买入 |
| 09:41:03 |
11.29 |
13 |
4274 |
卖出 |
| 09:41:06 |
11.29 |
7 |
4281 |
买入 |
| 09:41:09 |
11.28 |
21 |
4302 |
卖出 |
| 09:41:12 |
11.28 |
21 |
4323 |
卖出 |
| 09:41:15 |
11.28 |
35 |
4358 |
卖出 |
| 09:41:18 |
11.28 |
34 |
4392 |
卖出 |
| 09:41:21 |
11.29 |
4 |
4396 |
买入 |
| 09:41:24 |
11.28 |
28 |
4424 |
卖出 |
| 09:41:30 |
11.27 |
10 |
4434 |
卖出 |
| 09:41:33 |
11.27 |
9 |
4443 |
卖出 |
| 09:41:39 |
11.27 |
3 |
4446 |
买入 |
| 09:41:51 |
11.27 |
85 |
4531 |
买入 |
| 09:41:54 |
11.28 |
1 |
4532 |
买入 |
| 09:41:57 |
11.28 |
1 |
4533 |
买入 |
| 09:42:00 |
11.29 |
37 |
4570 |
买入 |
| 09:42:06 |
11.32 |
64 |
4634 |
买入 |
| 09:42:09 |
11.32 |
1 |
4635 |
买入 |
| 09:42:24 |
11.27 |
6 |
4641 |
卖出 |
| 09:42:39 |
11.28 |
7 |
4648 |
卖出 |
| 09:42:42 |
11.28 |
15 |
4663 |
卖出 |
| 09:42:45 |
11.28 |
2 |
4665 |
买入 |
| 09:42:48 |
11.27 |
2 |
4667 |
卖出 |
| 09:42:54 |
11.26 |
71 |
4738 |
卖出 |
| 09:42:57 |
11.25 |
24 |
4762 |
卖出 |
| 09:43:00 |
11.24 |
38 |
4800 |
卖出 |
| 09:43:03 |
11.25 |
55 |
4855 |
买入 |
| 09:43:06 |
11.26 |
112 |
4967 |
买入 |
| 09:43:09 |
11.26 |
25 |
4992 |
买入 |
| 09:43:12 |
11.26 |
2 |
4994 |
买入 |
| 09:43:15 |
11.25 |
15 |
5009 |
卖出 |
| 09:43:36 |
11.24 |
301 |
5310 |
卖出 |
| 09:43:39 |
11.26 |
2 |
5312 |
买入 |
| 09:43:42 |
11.25 |
1 |
5313 |
卖出 |
| 09:43:48 |
11.26 |
10 |
5323 |
买入 |
| 09:43:51 |
11.25 |
8 |
5331 |
卖出 |
| 09:43:57 |
11.25 |
2 |
5333 |
卖出 |
| 09:44:03 |
11.24 |
89 |
5422 |
卖出 |
| 09:44:09 |
11.24 |
2 |
5424 |
买入 |
| 09:44:12 |
11.23 |
23 |
5447 |
卖出 |
| 09:44:15 |
11.24 |
2 |
5449 |
买入 |
| 09:44:21 |
11.24 |
2 |
5451 |
买入 |
| 09:44:24 |
11.24 |
526 |
5977 |
买入 |
| 09:44:30 |
11.25 |
2 |
5979 |
买入 |
| 09:44:39 |
11.25 |
29 |
6008 |
买入 |
| 09:44:48 |
11.25 |
1 |
6009 |
卖出 |
| 09:44:51 |
11.25 |
3 |
6012 |
买入 |
| 09:45:00 |
11.25 |
28 |
6040 |
卖出 |
| 09:45:03 |
11.25 |
58 |
6098 |
卖出 |
| 09:45:06 |
11.24 |
1 |
6099 |
卖出 |
| 09:45:12 |
11.24 |
24 |
6123 |
卖出 |
| 09:45:15 |
11.24 |
125 |
6248 |
卖出 |
| 09:45:27 |
11.24 |
10 |
6258 |
买入 |
| 09:45:33 |
11.25 |
2 |
6260 |
买入 |
| 09:45:39 |
11.24 |
3 |
6263 |
卖出 |
| 09:45:54 |
11.24 |
20 |
6283 |
卖出 |
| 09:45:57 |
11.25 |
2 |
6285 |
买入 |
| 09:46:09 |
11.25 |
1 |
6286 |
买入 |
| 09:46:12 |
11.24 |
15 |
6301 |
卖出 |
| 09:46:21 |
11.25 |
1 |
6302 |
买入 |
| 09:46:24 |
11.24 |
6 |
6308 |
卖出 |
| 09:46:30 |
11.25 |
10 |
6318 |
买入 |
| 09:46:33 |
11.25 |
76 |
6394 |
卖出 |
| 09:46:54 |
11.25 |
22 |
6416 |
卖出 |
| 09:47:00 |
11.25 |
1 |
6417 |
卖出 |
| 09:47:03 |
11.25 |
1 |
6418 |
卖出 |
| 09:47:06 |
11.25 |
1 |
6419 |
买入 |
| 09:47:09 |
11.26 |
20 |
6439 |
买入 |
| 09:47:30 |
11.26 |
30 |
6469 |
买入 |
| 09:47:39 |
11.26 |
2 |
6471 |
卖出 |
| 09:47:48 |
11.25 |
10 |
6481 |
卖出 |
| 09:47:51 |
11.25 |
5 |
6486 |
卖出 |
| 09:48:12 |
11.25 |
7 |
6493 |
卖出 |
| 09:48:15 |
11.25 |
4 |
6497 |
卖出 |
| 09:48:24 |
11.24 |
2 |
6499 |
卖出 |
| 09:48:27 |
11.24 |
10 |
6509 |
卖出 |
| 09:48:36 |
11.24 |
53 |
6562 |
卖出 |
| 09:48:42 |
11.25 |
40 |
6602 |
买入 |
| 09:48:45 |
11.24 |
10 |
6612 |
卖出 |
| 09:48:48 |
11.24 |
3 |
6615 |
卖出 |
| 09:48:51 |
11.25 |
5 |
6620 |
买入 |
| 09:48:57 |
11.25 |
6 |
6626 |
买入 |
| 09:49:00 |
11.25 |
8 |
6634 |
卖出 |
| 09:49:15 |
11.26 |
9 |
6643 |
买入 |
| 09:49:33 |
11.25 |
1 |
6644 |
买入 |
| 09:49:45 |
11.25 |
2 |
6646 |
买入 |
| 09:50:09 |
11.23 |
86 |
6732 |
卖出 |
| 09:50:12 |
11.23 |
16 |
6748 |
卖出 |
| 09:50:15 |
11.23 |
9 |
6757 |
卖出 |
| 09:50:21 |
11.23 |
3 |
6760 |
买入 |
| 09:50:27 |
11.23 |
1 |
6761 |
买入 |
| 09:50:36 |
11.23 |
3 |
6764 |
买入 |
| 09:50:39 |
11.23 |
16 |
6780 |
买入 |
| 09:50:45 |
11.23 |
2 |
6782 |
买入 |
| 09:51:15 |
11.23 |
1 |
6783 |
买入 |
| 09:51:36 |
11.21 |
732 |
7515 |
卖出 |
| 09:51:39 |
11.21 |
2 |
7517 |
买入 |
| 09:51:45 |
11.21 |
6 |
7523 |
买入 |
| 09:51:51 |
11.21 |
4 |
7527 |
买入 |
| 09:51:57 |
11.21 |
1 |
7528 |
买入 |
| 09:52:00 |
11.21 |
28 |
7556 |
买入 |
| 09:52:03 |
11.21 |
7 |
7563 |
买入 |
| 09:52:06 |
11.21 |
19 |
7582 |
买入 |
| 09:52:09 |
11.21 |
1 |
7583 |
买入 |
| 09:52:15 |
11.22 |
1 |
7584 |
买入 |
| 09:52:30 |
11.22 |
3 |
7587 |
买入 |
| 09:52:33 |
11.22 |
84 |
7671 |
买入 |
| 09:52:39 |
11.23 |
11 |
7682 |
买入 |
| 09:52:42 |
11.22 |
9 |
7691 |
卖出 |
| 09:53:09 |
11.23 |
1 |
7692 |
买入 |
| 09:53:15 |
11.22 |
27 |
7719 |
卖出 |
| 09:53:21 |
11.23 |
1 |
7720 |
卖出 |
| 09:53:24 |
11.23 |
1 |
7721 |
卖出 |
| 09:53:27 |
11.23 |
22 |
7743 |
卖出 |
| 09:53:33 |
11.23 |
1 |
7744 |
买入 |
| 09:53:36 |
11.23 |
8 |
7752 |
卖出 |
| 09:53:42 |
11.23 |
2 |
7754 |
卖出 |
| 09:53:57 |
11.23 |
1 |
7755 |
卖出 |
| 09:54:06 |
11.23 |
6 |
7761 |
卖出 |
| 09:54:12 |
11.22 |
35 |
7796 |
卖出 |
| 09:54:15 |
11.23 |
3 |
7799 |
买入 |
| 09:54:18 |
11.23 |
14 |
7813 |
买入 |
| 09:54:21 |
11.22 |
17 |
7830 |
卖出 |
| 09:54:24 |
11.23 |
4 |
7834 |
买入 |
| 09:54:33 |
11.23 |
1 |
7835 |
买入 |
| 09:55:18 |
11.21 |
59 |
7894 |
卖出 |
| 09:55:21 |
11.21 |
26 |
7920 |
卖出 |
| 09:55:30 |
11.21 |
17 |
7937 |
卖出 |
| 09:56:12 |
11.22 |
29 |
7966 |
买入 |
| 09:56:27 |
11.22 |
1 |
7967 |
买入 |
| 09:56:33 |
11.22 |
6 |
7973 |
买入 |
| 09:56:42 |
11.22 |
18 |
7991 |
买入 |
| 09:56:48 |
11.23 |
17 |
8008 |
买入 |
| 09:56:51 |
11.22 |
10 |
8018 |
卖出 |
| 09:56:57 |
11.23 |
4 |
8022 |
买入 |
| 09:57:03 |
11.22 |
50 |
8072 |
卖出 |
| 09:57:21 |
11.23 |
3 |
8075 |
卖出 |
| 09:57:24 |
11.23 |
3 |
8078 |
卖出 |
| 09:57:51 |
11.23 |
1 |
8079 |
卖出 |
| 09:58:12 |
11.23 |
11 |
8090 |
卖出 |
| 09:58:15 |
11.23 |
6 |
8096 |
卖出 |
| 09:58:18 |
11.23 |
3 |
8099 |
买入 |
| 09:58:21 |
11.23 |
4 |
8103 |
买入 |
| 09:58:24 |
11.23 |
2 |
8105 |
买入 |
| 09:58:27 |
11.23 |
3 |
8108 |
买入 |
| 09:58:30 |
11.24 |
2 |
8110 |
买入 |
| 09:58:39 |
11.23 |
1 |
8111 |
卖出 |
| 09:58:45 |
11.24 |
23 |
8134 |
买入 |
| 09:58:51 |
11.24 |
1 |
8135 |
买入 |
| 09:58:57 |
11.24 |
533 |
8668 |
买入 |
| 09:59:00 |
11.23 |
2 |
8670 |
卖出 |
| 09:59:03 |
11.22 |
1 |
8671 |
卖出 |
| 09:59:06 |
11.22 |
1 |
8672 |
卖出 |