威孚高科[000581]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
21.78 |
250 |
250 |
集合竞价 |
| 09:17:24 |
21.99 |
200 |
200 |
集合竞价 |
| 09:19:21 |
21.98 |
200 |
200 |
集合竞价 |
| 09:21:12 |
21.96 |
201 |
201 |
集合竞价 |
| 09:21:57 |
21.94 |
204 |
204 |
集合竞价 |
| 09:22:06 |
21.93 |
204 |
204 |
集合竞价 |
| 09:22:24 |
21.9 |
204 |
204 |
集合竞价 |
| 09:22:33 |
21.93 |
250 |
250 |
集合竞价 |
| 09:23:09 |
21.92 |
250 |
250 |
集合竞价 |
| 09:23:18 |
21.93 |
264 |
264 |
集合竞价 |
| 09:23:27 |
21.92 |
264 |
264 |
集合竞价 |
| 09:23:45 |
21.9 |
264 |
264 |
集合竞价 |
| 09:24:30 |
21.89 |
267 |
267 |
集合竞价 |
| 09:24:39 |
21.82 |
285 |
285 |
集合竞价 |
| 09:24:48 |
21.81 |
287 |
287 |
集合竞价 |
| 09:24:57 |
21.8 |
326 |
326 |
集合竞价 |
| 09:25:00 |
21.75 |
416 |
742 |
卖出 |
| 09:30:00 |
21.8 |
73 |
815 |
买入 |
| 09:30:03 |
21.75 |
235 |
1050 |
卖出 |
| 09:30:06 |
21.75 |
156 |
1206 |
买入 |
| 09:30:09 |
21.71 |
49 |
1255 |
卖出 |
| 09:30:12 |
21.7 |
55 |
1310 |
卖出 |
| 09:30:15 |
21.68 |
48 |
1358 |
卖出 |
| 09:30:18 |
21.69 |
93 |
1451 |
买入 |
| 09:30:21 |
21.7 |
56 |
1507 |
买入 |
| 09:30:24 |
21.72 |
22 |
1529 |
买入 |
| 09:30:27 |
21.69 |
5 |
1534 |
卖出 |
| 09:30:30 |
21.67 |
59 |
1593 |
卖出 |
| 09:30:33 |
21.67 |
38 |
1631 |
卖出 |
| 09:30:36 |
21.68 |
12 |
1643 |
买入 |
| 09:30:39 |
21.68 |
27 |
1670 |
买入 |
| 09:30:42 |
21.66 |
62 |
1732 |
卖出 |
| 09:30:45 |
21.68 |
19 |
1751 |
买入 |
| 09:30:48 |
21.68 |
29 |
1780 |
卖出 |
| 09:30:51 |
21.7 |
34 |
1814 |
买入 |
| 09:30:54 |
21.69 |
9 |
1823 |
卖出 |
| 09:30:57 |
21.69 |
3 |
1826 |
卖出 |
| 09:31:00 |
21.72 |
23 |
1849 |
买入 |
| 09:31:03 |
21.69 |
38 |
1887 |
卖出 |
| 09:31:06 |
21.68 |
9 |
1896 |
卖出 |
| 09:31:09 |
21.69 |
86 |
1982 |
买入 |
| 09:31:12 |
21.69 |
9 |
1991 |
买入 |
| 09:31:21 |
21.67 |
59 |
2050 |
卖出 |
| 09:31:24 |
21.68 |
48 |
2098 |
买入 |
| 09:31:27 |
21.67 |
18 |
2116 |
卖出 |
| 09:31:30 |
21.68 |
14 |
2130 |
买入 |
| 09:31:33 |
21.67 |
25 |
2155 |
卖出 |
| 09:31:36 |
21.68 |
17 |
2172 |
买入 |
| 09:31:39 |
21.68 |
37 |
2209 |
买入 |
| 09:31:42 |
21.67 |
126 |
2335 |
卖出 |
| 09:31:45 |
21.67 |
10 |
2345 |
卖出 |
| 09:31:48 |
21.69 |
24 |
2369 |
买入 |
| 09:31:51 |
21.68 |
16 |
2385 |
卖出 |
| 09:31:54 |
21.69 |
7 |
2392 |
买入 |
| 09:31:57 |
21.7 |
6 |
2398 |
买入 |
| 09:32:00 |
21.7 |
2 |
2400 |
买入 |
| 09:32:03 |
21.7 |
126 |
2526 |
买入 |
| 09:32:06 |
21.7 |
20 |
2546 |
卖出 |
| 09:32:09 |
21.74 |
5 |
2551 |
买入 |
| 09:32:12 |
21.75 |
3 |
2554 |
买入 |
| 09:32:15 |
21.7 |
16 |
2570 |
卖出 |
| 09:32:18 |
21.72 |
1 |
2571 |
买入 |
| 09:32:27 |
21.72 |
5 |
2576 |
买入 |
| 09:32:30 |
21.75 |
5 |
2581 |
买入 |
| 09:32:33 |
21.72 |
9 |
2590 |
卖出 |
| 09:32:36 |
21.72 |
2 |
2592 |
卖出 |
| 09:32:39 |
21.72 |
29 |
2621 |
卖出 |
| 09:32:42 |
21.72 |
12 |
2633 |
卖出 |
| 09:32:45 |
21.7 |
130 |
2763 |
卖出 |
| 09:32:48 |
21.7 |
12 |
2775 |
卖出 |
| 09:32:51 |
21.69 |
88 |
2863 |
卖出 |
| 09:32:54 |
21.7 |
8 |
2871 |
买入 |
| 09:33:00 |
21.7 |
33 |
2904 |
卖出 |
| 09:33:03 |
21.7 |
15 |
2919 |
卖出 |
| 09:33:06 |
21.72 |
5 |
2924 |
买入 |
| 09:33:09 |
21.7 |
1 |
2925 |
卖出 |
| 09:33:12 |
21.7 |
52 |
2977 |
卖出 |
| 09:33:15 |
21.7 |
23 |
3000 |
卖出 |
| 09:33:18 |
21.71 |
1 |
3001 |
卖出 |
| 09:33:21 |
21.72 |
1 |
3002 |
买入 |
| 09:33:24 |
21.73 |
8 |
3010 |
买入 |
| 09:33:30 |
21.73 |
11 |
3021 |
卖出 |
| 09:33:33 |
21.74 |
30 |
3051 |
买入 |
| 09:33:36 |
21.74 |
10 |
3061 |
卖出 |
| 09:33:39 |
21.75 |
2 |
3063 |
买入 |
| 09:33:42 |
21.75 |
4 |
3067 |
买入 |
| 09:33:48 |
21.74 |
5 |
3072 |
卖出 |
| 09:33:57 |
21.75 |
68 |
3140 |
买入 |
| 09:34:00 |
21.77 |
9 |
3149 |
买入 |
| 09:34:09 |
21.77 |
27 |
3176 |
买入 |
| 09:34:12 |
21.78 |
42 |
3218 |
买入 |
| 09:34:18 |
21.78 |
14 |
3232 |
买入 |
| 09:34:21 |
21.79 |
1 |
3233 |
买入 |
| 09:34:27 |
21.78 |
12 |
3245 |
卖出 |
| 09:34:33 |
21.78 |
19 |
3264 |
卖出 |
| 09:34:36 |
21.78 |
80 |
3344 |
买入 |
| 09:34:42 |
21.78 |
94 |
3438 |
买入 |
| 09:34:45 |
21.78 |
6 |
3444 |
买入 |
| 09:34:48 |
21.77 |
32 |
3476 |
买入 |
| 09:34:51 |
21.77 |
14 |
3490 |
买入 |
| 09:34:54 |
21.77 |
9 |
3499 |
买入 |
| 09:34:57 |
21.75 |
2 |
3501 |
卖出 |
| 09:35:06 |
21.75 |
13 |
3514 |
卖出 |
| 09:35:09 |
21.76 |
7 |
3521 |
买入 |
| 09:35:12 |
21.77 |
6 |
3527 |
买入 |
| 09:35:24 |
21.77 |
9 |
3536 |
买入 |
| 09:35:33 |
21.77 |
3 |
3539 |
买入 |
| 09:35:36 |
21.77 |
13 |
3552 |
买入 |
| 09:35:39 |
21.77 |
4 |
3556 |
买入 |
| 09:35:42 |
21.77 |
7 |
3563 |
买入 |
| 09:35:45 |
21.77 |
19 |
3582 |
买入 |
| 09:35:51 |
21.78 |
9 |
3591 |
买入 |
| 09:35:54 |
21.77 |
8 |
3599 |
卖出 |
| 09:35:57 |
21.77 |
8 |
3607 |
卖出 |
| 09:36:03 |
21.77 |
15 |
3622 |
卖出 |
| 09:36:06 |
21.77 |
106 |
3728 |
买入 |
| 09:36:09 |
21.77 |
6 |
3734 |
买入 |
| 09:36:12 |
21.76 |
77 |
3811 |
卖出 |
| 09:36:15 |
21.76 |
11 |
3822 |
卖出 |
| 09:36:18 |
21.77 |
19 |
3841 |
买入 |
| 09:36:21 |
21.77 |
19 |
3860 |
买入 |
| 09:36:24 |
21.77 |
62 |
3922 |
买入 |
| 09:36:27 |
21.77 |
73 |
3995 |
买入 |
| 09:36:30 |
21.78 |
156 |
4151 |
买入 |
| 09:36:33 |
21.79 |
16 |
4167 |
买入 |
| 09:36:36 |
21.79 |
26 |
4193 |
买入 |
| 09:36:39 |
21.79 |
3 |
4196 |
买入 |
| 09:36:48 |
21.78 |
35 |
4231 |
卖出 |
| 09:36:51 |
21.79 |
4 |
4235 |
买入 |
| 09:36:54 |
21.79 |
56 |
4291 |
买入 |
| 09:36:57 |
21.79 |
5 |
4296 |
买入 |
| 09:37:00 |
21.79 |
26 |
4322 |
买入 |
| 09:37:03 |
21.79 |
23 |
4345 |
买入 |
| 09:37:06 |
21.8 |
57 |
4402 |
买入 |
| 09:37:09 |
21.8 |
68 |
4470 |
买入 |
| 09:37:12 |
21.81 |
101 |
4571 |
买入 |
| 09:37:15 |
21.8 |
19 |
4590 |
卖出 |
| 09:37:18 |
21.81 |
20 |
4610 |
买入 |
| 09:37:21 |
21.81 |
29 |
4639 |
买入 |
| 09:37:24 |
21.81 |
142 |
4781 |
买入 |
| 09:37:27 |
21.81 |
127 |
4908 |
买入 |
| 09:37:30 |
21.8 |
30 |
4938 |
卖出 |
| 09:37:33 |
21.82 |
11 |
4949 |
买入 |
| 09:37:36 |
21.82 |
37 |
4986 |
买入 |
| 09:37:42 |
21.82 |
142 |
5128 |
买入 |
| 09:37:45 |
21.84 |
8 |
5136 |
买入 |
| 09:37:48 |
21.84 |
10 |
5146 |
买入 |
| 09:37:51 |
21.84 |
26 |
5172 |
买入 |
| 09:37:57 |
21.84 |
11 |
5183 |
买入 |
| 09:38:00 |
21.85 |
4 |
5187 |
买入 |
| 09:38:03 |
21.84 |
9 |
5196 |
卖出 |
| 09:38:06 |
21.85 |
47 |
5243 |
买入 |
| 09:38:12 |
21.86 |
4 |
5247 |
买入 |
| 09:38:15 |
21.85 |
29 |
5276 |
卖出 |
| 09:38:18 |
21.84 |
84 |
5360 |
卖出 |
| 09:38:21 |
21.84 |
31 |
5391 |
买入 |
| 09:38:24 |
21.84 |
3 |
5394 |
买入 |
| 09:38:27 |
21.83 |
10 |
5404 |
卖出 |
| 09:38:30 |
21.83 |
5 |
5409 |
卖出 |
| 09:38:39 |
21.84 |
43 |
5452 |
买入 |
| 09:38:42 |
21.85 |
6 |
5458 |
买入 |
| 09:38:45 |
21.81 |
34 |
5492 |
卖出 |
| 09:38:48 |
21.83 |
7 |
5499 |
买入 |
| 09:38:54 |
21.81 |
1 |
5500 |
卖出 |
| 09:38:57 |
21.83 |
3 |
5503 |
买入 |
| 09:39:00 |
21.83 |
5 |
5508 |
买入 |
| 09:39:03 |
21.83 |
2 |
5510 |
买入 |
| 09:39:12 |
21.81 |
6 |
5516 |
卖出 |
| 09:39:18 |
21.81 |
6 |
5522 |
卖出 |
| 09:39:21 |
21.81 |
2 |
5524 |
卖出 |
| 09:39:27 |
21.83 |
2 |
5526 |
买入 |
| 09:39:36 |
21.83 |
17 |
5543 |
买入 |
| 09:39:39 |
21.83 |
1 |
5544 |
买入 |
| 09:39:42 |
21.82 |
4 |
5548 |
卖出 |
| 09:39:48 |
21.82 |
4 |
5552 |
卖出 |
| 09:39:57 |
21.81 |
1 |
5553 |
卖出 |
| 09:40:00 |
21.81 |
9 |
5562 |
卖出 |
| 09:40:03 |
21.81 |
28 |
5590 |
卖出 |
| 09:40:06 |
21.79 |
54 |
5644 |
卖出 |
| 09:40:15 |
21.81 |
3 |
5647 |
买入 |
| 09:40:18 |
21.8 |
4 |
5651 |
卖出 |
| 09:40:21 |
21.81 |
1 |
5652 |
买入 |
| 09:40:30 |
21.8 |
29 |
5681 |
卖出 |
| 09:40:33 |
21.8 |
54 |
5735 |
买入 |
| 09:40:36 |
21.79 |
11 |
5746 |
卖出 |
| 09:40:39 |
21.81 |
4 |
5750 |
买入 |
| 09:40:42 |
21.81 |
3 |
5753 |
买入 |
| 09:40:48 |
21.79 |
1 |
5754 |
卖出 |
| 09:41:00 |
21.79 |
16 |
5770 |
卖出 |
| 09:41:09 |
21.8 |
20 |
5790 |
卖出 |
| 09:41:12 |
21.79 |
12 |
5802 |
卖出 |
| 09:41:15 |
21.8 |
22 |
5824 |
买入 |
| 09:41:18 |
21.8 |
3 |
5827 |
卖出 |
| 09:41:21 |
21.8 |
6 |
5833 |
卖出 |
| 09:41:24 |
21.8 |
26 |
5859 |
卖出 |
| 09:41:30 |
21.8 |
27 |
5886 |
卖出 |
| 09:41:33 |
21.8 |
10 |
5896 |
买入 |
| 09:41:39 |
21.8 |
3 |
5899 |
买入 |
| 09:42:03 |
21.79 |
3 |
5902 |
卖出 |
| 09:42:09 |
21.79 |
56 |
5958 |
卖出 |
| 09:42:12 |
21.78 |
55 |
6013 |
卖出 |
| 09:42:15 |
21.79 |
10 |
6023 |
买入 |
| 09:42:24 |
21.78 |
132 |
6155 |
卖出 |
| 09:42:27 |
21.78 |
79 |
6234 |
买入 |
| 09:42:36 |
21.77 |
7 |
6241 |
卖出 |
| 09:42:42 |
21.76 |
67 |
6308 |
卖出 |
| 09:42:54 |
21.75 |
8 |
6316 |
卖出 |
| 09:42:57 |
21.76 |
4 |
6320 |
买入 |
| 09:43:00 |
21.76 |
5 |
6325 |
买入 |
| 09:43:03 |
21.76 |
185 |
6510 |
买入 |
| 09:43:06 |
21.76 |
14 |
6524 |
卖出 |
| 09:43:12 |
21.76 |
1 |
6525 |
卖出 |
| 09:43:15 |
21.76 |
5 |
6530 |
卖出 |
| 09:43:18 |
21.77 |
13 |
6543 |
买入 |
| 09:43:21 |
21.77 |
3 |
6546 |
买入 |
| 09:43:24 |
21.76 |
3 |
6549 |
卖出 |
| 09:43:27 |
21.77 |
8 |
6557 |
买入 |
| 09:43:33 |
21.77 |
1 |
6558 |
买入 |
| 09:43:36 |
21.76 |
58 |
6616 |
卖出 |
| 09:43:42 |
21.76 |
10 |
6626 |
买入 |
| 09:43:45 |
21.75 |
16 |
6642 |
卖出 |
| 09:43:48 |
21.76 |
3 |
6645 |
买入 |
| 09:43:51 |
21.75 |
30 |
6675 |
卖出 |
| 09:43:54 |
21.75 |
3 |
6678 |
卖出 |
| 09:43:57 |
21.75 |
26 |
6704 |
卖出 |
| 09:44:00 |
21.76 |
1 |
6705 |
买入 |
| 09:44:03 |
21.76 |
1 |
6706 |
买入 |
| 09:44:06 |
21.75 |
29 |
6735 |
卖出 |
| 09:44:09 |
21.76 |
20 |
6755 |
买入 |
| 09:44:12 |
21.77 |
31 |
6786 |
买入 |
| 09:44:15 |
21.77 |
4 |
6790 |
卖出 |
| 09:44:18 |
21.79 |
13 |
6803 |
买入 |
| 09:44:24 |
21.76 |
226 |
7029 |
卖出 |
| 09:44:33 |
21.77 |
30 |
7059 |
卖出 |
| 09:44:36 |
21.76 |
1 |
7060 |
卖出 |
| 09:44:42 |
21.77 |
15 |
7075 |
买入 |
| 09:44:45 |
21.77 |
8 |
7083 |
卖出 |
| 09:44:48 |
21.77 |
194 |
7277 |
卖出 |
| 09:44:51 |
21.77 |
10 |
7287 |
买入 |
| 09:44:57 |
21.77 |
13 |
7300 |
买入 |
| 09:45:03 |
21.77 |
12 |
7312 |
买入 |
| 09:45:06 |
21.76 |
164 |
7476 |
卖出 |
| 09:45:09 |
21.76 |
10 |
7486 |
买入 |
| 09:45:18 |
21.76 |
28 |
7514 |
买入 |
| 09:45:21 |
21.76 |
77 |
7591 |
买入 |
| 09:45:24 |
21.75 |
10 |
7601 |
卖出 |
| 09:45:30 |
21.76 |
26 |
7627 |
买入 |
| 09:45:33 |
21.76 |
29 |
7656 |
买入 |
| 09:45:39 |
21.76 |
19 |
7675 |
买入 |
| 09:45:42 |
21.75 |
2 |
7677 |
卖出 |
| 09:45:48 |
21.76 |
5 |
7682 |
买入 |
| 09:45:51 |
21.75 |
151 |
7833 |
卖出 |
| 09:45:54 |
21.77 |
6 |
7839 |
买入 |
| 09:45:57 |
21.79 |
64 |
7903 |
买入 |
| 09:46:00 |
21.76 |
160 |
8063 |
卖出 |
| 09:46:06 |
21.78 |
1 |
8064 |
买入 |
| 09:46:09 |
21.78 |
11 |
8075 |
卖出 |
| 09:46:12 |
21.76 |
84 |
8159 |
卖出 |
| 09:46:15 |
21.76 |
19 |
8178 |
买入 |
| 09:46:18 |
21.76 |
7 |
8185 |
买入 |
| 09:46:21 |
21.75 |
14 |
8199 |
卖出 |
| 09:46:24 |
21.76 |
17 |
8216 |
买入 |
| 09:46:27 |
21.76 |
30 |
8246 |
买入 |
| 09:46:30 |
21.76 |
5 |
8251 |
买入 |
| 09:46:33 |
21.75 |
168 |
8419 |
卖出 |
| 09:46:36 |
21.76 |
7 |
8426 |
买入 |
| 09:46:39 |
21.76 |
59 |
8485 |
买入 |
| 09:46:42 |
21.75 |
1 |
8486 |
卖出 |
| 09:46:45 |
21.74 |
119 |
8605 |
卖出 |
| 09:46:54 |
21.72 |
185 |
8790 |
卖出 |
| 09:47:03 |
21.71 |
30 |
8820 |
卖出 |
| 09:47:06 |
21.71 |
1 |
8821 |
卖出 |
| 09:47:09 |
21.71 |
35 |
8856 |
卖出 |
| 09:47:12 |
21.71 |
18 |
8874 |
卖出 |
| 09:47:15 |
21.73 |
37 |
8911 |
买入 |
| 09:47:18 |
21.73 |
32 |
8943 |
买入 |
| 09:47:21 |
21.72 |
23 |
8966 |
卖出 |
| 09:47:24 |
21.72 |
1 |
8967 |
买入 |
| 09:47:27 |
21.73 |
4 |
8971 |
买入 |
| 09:47:30 |
21.72 |
5 |
8976 |
卖出 |
| 09:47:33 |
21.73 |
1 |
8977 |
买入 |
| 09:47:36 |
21.72 |
10 |
8987 |
卖出 |
| 09:47:39 |
21.73 |
5 |
8992 |
买入 |
| 09:47:42 |
21.72 |
62 |
9054 |
卖出 |
| 09:47:45 |
21.74 |
74 |
9128 |
买入 |
| 09:47:51 |
21.74 |
6 |
9134 |
买入 |
| 09:47:54 |
21.73 |
22 |
9156 |
卖出 |
| 09:47:57 |
21.74 |
118 |
9274 |
买入 |
| 09:48:00 |
21.73 |
4 |
9278 |
卖出 |
| 09:48:03 |
21.73 |
28 |
9306 |
卖出 |
| 09:48:06 |
21.74 |
114 |
9420 |
买入 |
| 09:48:09 |
21.73 |
53 |
9473 |
卖出 |
| 09:48:12 |
21.76 |
48 |
9521 |
买入 |
| 09:48:21 |
21.79 |
54 |
9575 |
买入 |
| 09:48:27 |
21.79 |
15 |
9590 |
买入 |
| 09:48:30 |
21.78 |
16 |
9606 |
卖出 |
| 09:48:36 |
21.79 |
12 |
9618 |
买入 |
| 09:48:42 |
21.79 |
13 |
9631 |
买入 |
| 09:48:45 |
21.76 |
13 |
9644 |
卖出 |
| 09:48:48 |
21.76 |
4 |
9648 |
买入 |