万胜智能[300882]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
16.6 |
23 |
23 |
集合竞价 |
| 09:17:18 |
16.72 |
0 |
0 |
集合竞价 |
| 09:20:00 |
16.71 |
5 |
5 |
集合竞价 |
| 09:24:06 |
16.62 |
19 |
19 |
集合竞价 |
| 09:24:33 |
16.6 |
34 |
34 |
集合竞价 |
| 09:25:03 |
16.6 |
215 |
249 |
买入 |
| 09:30:03 |
16.53 |
44 |
293 |
卖出 |
| 09:30:06 |
16.56 |
21 |
314 |
买入 |
| 09:30:09 |
16.55 |
19 |
333 |
卖出 |
| 09:30:12 |
16.58 |
19 |
352 |
买入 |
| 09:30:15 |
16.55 |
2 |
354 |
卖出 |
| 09:30:21 |
16.54 |
22 |
376 |
卖出 |
| 09:30:27 |
16.53 |
10 |
386 |
卖出 |
| 09:30:30 |
16.53 |
1 |
387 |
卖出 |
| 09:30:33 |
16.54 |
15 |
402 |
买入 |
| 09:30:39 |
16.52 |
75 |
477 |
卖出 |
| 09:30:42 |
16.53 |
2 |
479 |
买入 |
| 09:30:45 |
16.54 |
23 |
502 |
买入 |
| 09:30:48 |
16.52 |
1 |
503 |
卖出 |
| 09:30:54 |
16.52 |
3 |
506 |
卖出 |
| 09:30:57 |
16.53 |
10 |
516 |
买入 |
| 09:31:00 |
16.53 |
3 |
519 |
卖出 |
| 09:31:03 |
16.54 |
5 |
524 |
买入 |
| 09:31:06 |
16.53 |
37 |
561 |
卖出 |
| 09:31:09 |
16.54 |
6 |
567 |
买入 |
| 09:31:12 |
16.53 |
1 |
568 |
卖出 |
| 09:31:15 |
16.54 |
16 |
584 |
买入 |
| 09:31:18 |
16.56 |
3 |
587 |
买入 |
| 09:31:21 |
16.56 |
2 |
589 |
买入 |
| 09:31:27 |
16.54 |
53 |
642 |
卖出 |
| 09:31:42 |
16.58 |
126 |
768 |
买入 |
| 09:31:48 |
16.62 |
31 |
799 |
买入 |
| 09:31:51 |
16.59 |
56 |
855 |
卖出 |
| 09:32:30 |
16.65 |
1 |
856 |
卖出 |
| 09:32:33 |
16.65 |
3 |
859 |
卖出 |
| 09:32:36 |
16.66 |
16 |
875 |
买入 |
| 09:32:39 |
16.63 |
11 |
886 |
卖出 |
| 09:32:48 |
16.65 |
10 |
896 |
买入 |
| 09:32:51 |
16.62 |
1 |
897 |
卖出 |
| 09:32:57 |
16.64 |
13 |
910 |
买入 |
| 09:33:09 |
16.62 |
8 |
918 |
卖出 |
| 09:33:21 |
16.62 |
7 |
925 |
卖出 |
| 09:33:24 |
16.63 |
6 |
931 |
买入 |
| 09:33:33 |
16.62 |
20 |
951 |
卖出 |
| 09:33:39 |
16.62 |
45 |
996 |
卖出 |
| 09:33:42 |
16.62 |
5 |
1001 |
卖出 |
| 09:33:51 |
16.69 |
3 |
1004 |
买入 |
| 09:33:57 |
16.62 |
15 |
1019 |
卖出 |
| 09:34:00 |
16.62 |
1 |
1020 |
买入 |
| 09:34:09 |
16.65 |
71 |
1091 |
买入 |
| 09:34:15 |
16.65 |
1 |
1092 |
卖出 |
| 09:34:45 |
16.68 |
5 |
1097 |
买入 |
| 09:34:51 |
16.68 |
17 |
1114 |
买入 |
| 09:34:57 |
16.65 |
5 |
1119 |
卖出 |
| 09:35:00 |
16.68 |
3 |
1122 |
买入 |
| 09:35:06 |
16.65 |
8 |
1130 |
卖出 |
| 09:35:15 |
16.68 |
3 |
1133 |
买入 |
| 09:35:21 |
16.69 |
5 |
1138 |
买入 |
| 09:35:33 |
16.69 |
5 |
1143 |
卖出 |
| 09:35:45 |
16.7 |
5 |
1148 |
买入 |
| 09:36:00 |
16.69 |
2 |
1150 |
卖出 |
| 09:36:03 |
16.69 |
28 |
1178 |
卖出 |
| 09:36:15 |
16.66 |
11 |
1189 |
卖出 |
| 09:36:21 |
16.64 |
23 |
1212 |
卖出 |
| 09:36:24 |
16.67 |
17 |
1229 |
买入 |
| 09:36:27 |
16.67 |
1 |
1230 |
买入 |
| 09:36:30 |
16.67 |
1 |
1231 |
买入 |
| 09:36:33 |
16.67 |
1 |
1232 |
卖出 |
| 09:36:36 |
16.66 |
3 |
1235 |
卖出 |
| 09:36:39 |
16.66 |
44 |
1279 |
卖出 |
| 09:37:06 |
16.66 |
4 |
1283 |
卖出 |
| 09:37:09 |
16.66 |
8 |
1291 |
卖出 |
| 09:37:12 |
16.65 |
4 |
1295 |
卖出 |
| 09:37:15 |
16.66 |
12 |
1307 |
买入 |
| 09:37:18 |
16.65 |
8 |
1315 |
卖出 |
| 09:37:30 |
16.65 |
1 |
1316 |
卖出 |
| 09:37:54 |
16.65 |
2 |
1318 |
卖出 |
| 09:38:06 |
16.69 |
12 |
1330 |
买入 |
| 09:38:18 |
16.68 |
12 |
1342 |
卖出 |
| 09:38:24 |
16.65 |
4 |
1346 |
卖出 |
| 09:38:27 |
16.64 |
6 |
1352 |
卖出 |
| 09:38:33 |
16.57 |
212 |
1564 |
卖出 |
| 09:38:36 |
16.65 |
16 |
1580 |
买入 |
| 09:38:48 |
16.57 |
9 |
1589 |
卖出 |
| 09:39:03 |
16.63 |
10 |
1599 |
买入 |
| 09:39:09 |
16.58 |
8 |
1607 |
卖出 |
| 09:39:18 |
16.58 |
7 |
1614 |
卖出 |
| 09:39:24 |
16.58 |
19 |
1633 |
卖出 |
| 09:39:33 |
16.58 |
13 |
1646 |
卖出 |
| 09:39:36 |
16.59 |
15 |
1661 |
卖出 |
| 09:39:48 |
16.59 |
4 |
1665 |
卖出 |
| 09:39:57 |
16.61 |
18 |
1683 |
买入 |
| 09:40:03 |
16.61 |
10 |
1693 |
卖出 |
| 09:40:06 |
16.61 |
8 |
1701 |
卖出 |
| 09:40:09 |
16.61 |
4 |
1705 |
买入 |
| 09:40:12 |
16.6 |
17 |
1722 |
卖出 |
| 09:40:24 |
16.6 |
1 |
1723 |
卖出 |
| 09:40:27 |
16.59 |
14 |
1737 |
卖出 |
| 09:40:51 |
16.59 |
15 |
1752 |
卖出 |
| 09:40:57 |
16.56 |
208 |
1960 |
卖出 |
| 09:41:00 |
16.56 |
43 |
2003 |
卖出 |
| 09:41:03 |
16.55 |
18 |
2021 |
卖出 |
| 09:41:06 |
16.53 |
18 |
2039 |
卖出 |
| 09:41:09 |
16.51 |
2 |
2041 |
卖出 |
| 09:41:12 |
16.51 |
9 |
2050 |
卖出 |
| 09:41:15 |
16.51 |
7 |
2057 |
卖出 |
| 09:41:21 |
16.5 |
25 |
2082 |
卖出 |
| 09:41:24 |
16.5 |
10 |
2092 |
卖出 |
| 09:41:27 |
16.49 |
24 |
2116 |
卖出 |
| 09:41:30 |
16.51 |
150 |
2266 |
买入 |
| 09:41:33 |
16.51 |
1 |
2267 |
卖出 |
| 09:41:36 |
16.53 |
6 |
2273 |
买入 |
| 09:41:39 |
16.51 |
10 |
2283 |
卖出 |
| 09:42:03 |
16.53 |
4 |
2287 |
买入 |
| 09:42:12 |
16.53 |
8 |
2295 |
卖出 |
| 09:42:18 |
16.51 |
20 |
2315 |
卖出 |
| 09:42:21 |
16.52 |
1 |
2316 |
买入 |
| 09:42:24 |
16.51 |
3 |
2319 |
卖出 |
| 09:42:33 |
16.51 |
39 |
2358 |
卖出 |
| 09:42:39 |
16.51 |
2 |
2360 |
卖出 |
| 09:42:45 |
16.51 |
2 |
2362 |
卖出 |
| 09:42:51 |
16.51 |
3 |
2365 |
卖出 |
| 09:42:54 |
16.51 |
2 |
2367 |
卖出 |
| 09:42:57 |
16.49 |
77 |
2444 |
卖出 |
| 09:43:03 |
16.5 |
9 |
2453 |
买入 |
| 09:43:06 |
16.49 |
138 |
2591 |
卖出 |
| 09:43:09 |
16.48 |
5 |
2596 |
卖出 |
| 09:43:12 |
16.48 |
4 |
2600 |
卖出 |
| 09:43:15 |
16.48 |
14 |
2614 |
卖出 |
| 09:43:21 |
16.49 |
8 |
2622 |
买入 |
| 09:43:24 |
16.47 |
4 |
2626 |
卖出 |
| 09:43:33 |
16.47 |
7 |
2633 |
卖出 |
| 09:43:51 |
16.47 |
13 |
2646 |
卖出 |
| 09:43:54 |
16.48 |
79 |
2725 |
买入 |
| 09:44:06 |
16.49 |
8 |
2733 |
买入 |
| 09:44:18 |
16.48 |
22 |
2755 |
卖出 |
| 09:44:30 |
16.49 |
3 |
2758 |
买入 |
| 09:44:39 |
16.49 |
10 |
2768 |
买入 |
| 09:44:54 |
16.49 |
20 |
2788 |
买入 |
| 09:45:00 |
16.49 |
1 |
2789 |
卖出 |
| 09:45:03 |
16.49 |
5 |
2794 |
卖出 |
| 09:45:06 |
16.49 |
1 |
2795 |
卖出 |
| 09:45:15 |
16.5 |
7 |
2802 |
卖出 |
| 09:45:21 |
16.5 |
6 |
2808 |
卖出 |
| 09:45:27 |
16.47 |
79 |
2887 |
卖出 |
| 09:45:30 |
16.47 |
5 |
2892 |
卖出 |
| 09:45:33 |
16.5 |
10 |
2902 |
买入 |
| 09:45:36 |
16.5 |
4 |
2906 |
买入 |
| 09:45:39 |
16.49 |
12 |
2918 |
卖出 |
| 09:45:42 |
16.47 |
40 |
2958 |
卖出 |
| 09:45:45 |
16.46 |
2 |
2960 |
卖出 |
| 09:45:48 |
16.47 |
11 |
2971 |
买入 |
| 09:45:51 |
16.47 |
3 |
2974 |
买入 |
| 09:45:54 |
16.46 |
17 |
2991 |
卖出 |
| 09:46:00 |
16.47 |
50 |
3041 |
买入 |
| 09:46:03 |
16.47 |
6 |
3047 |
买入 |
| 09:46:15 |
16.48 |
60 |
3107 |
买入 |
| 09:46:18 |
16.47 |
30 |
3137 |
卖出 |
| 09:46:30 |
16.49 |
5 |
3142 |
买入 |
| 09:46:51 |
16.49 |
1 |
3143 |
卖出 |
| 09:47:00 |
16.5 |
9 |
3152 |
买入 |
| 09:47:09 |
16.5 |
11 |
3163 |
买入 |
| 09:47:36 |
16.51 |
6 |
3169 |
买入 |
| 09:47:39 |
16.51 |
6 |
3175 |
买入 |
| 09:47:51 |
16.51 |
2 |
3177 |
买入 |
| 09:48:03 |
16.51 |
15 |
3192 |
卖出 |
| 09:48:06 |
16.51 |
2 |
3194 |
买入 |
| 09:48:09 |
16.51 |
6 |
3200 |
买入 |
| 09:48:12 |
16.51 |
5 |
3205 |
买入 |
| 09:48:21 |
16.51 |
3 |
3208 |
买入 |
| 09:48:51 |
16.51 |
2 |
3210 |
买入 |
| 09:49:03 |
16.5 |
13 |
3223 |
卖出 |
| 09:49:24 |
16.5 |
7 |
3230 |
买入 |
| 09:49:33 |
16.5 |
1 |
3231 |
买入 |
| 09:49:39 |
16.48 |
7 |
3238 |
卖出 |
| 09:49:51 |
16.5 |
2 |
3240 |
卖出 |
| 09:49:57 |
16.5 |
1 |
3241 |
卖出 |
| 09:50:00 |
16.5 |
6 |
3247 |
卖出 |
| 09:50:03 |
16.48 |
12 |
3259 |
卖出 |
| 09:50:06 |
16.5 |
2 |
3261 |
买入 |
| 09:50:09 |
16.5 |
7 |
3268 |
买入 |
| 09:50:12 |
16.49 |
7 |
3275 |
卖出 |
| 09:50:27 |
16.49 |
2 |
3277 |
卖出 |
| 09:50:33 |
16.49 |
2 |
3279 |
买入 |
| 09:50:51 |
16.49 |
12 |
3291 |
买入 |
| 09:50:57 |
16.49 |
2 |
3293 |
买入 |
| 09:51:06 |
16.48 |
5 |
3298 |
卖出 |
| 09:51:09 |
16.49 |
3 |
3301 |
买入 |
| 09:51:27 |
16.49 |
6 |
3307 |
卖出 |
| 09:51:36 |
16.51 |
42 |
3349 |
买入 |
| 09:51:39 |
16.51 |
4 |
3353 |
买入 |
| 09:51:45 |
16.51 |
12 |
3365 |
买入 |
| 09:51:48 |
16.5 |
10 |
3375 |
卖出 |
| 09:52:12 |
16.5 |
5 |
3380 |
卖出 |
| 09:52:33 |
16.56 |
5 |
3385 |
买入 |
| 09:52:42 |
16.56 |
5 |
3390 |
买入 |
| 09:52:57 |
16.56 |
30 |
3420 |
买入 |
| 09:53:12 |
16.57 |
5 |
3425 |
买入 |
| 09:53:15 |
16.56 |
2 |
3427 |
卖出 |
| 09:53:30 |
16.57 |
19 |
3446 |
买入 |
| 09:53:45 |
16.58 |
13 |
3459 |
买入 |
| 09:53:54 |
16.58 |
1 |
3460 |
卖出 |
| 09:53:57 |
16.6 |
1 |
3461 |
买入 |
| 09:54:21 |
16.6 |
31 |
3492 |
买入 |
| 09:54:42 |
16.6 |
3 |
3495 |
买入 |
| 09:54:48 |
16.6 |
11 |
3506 |
卖出 |
| 09:54:54 |
16.6 |
4 |
3510 |
卖出 |
| 09:54:57 |
16.6 |
19 |
3529 |
买入 |
| 09:55:03 |
16.6 |
12 |
3541 |
卖出 |
| 09:55:18 |
16.6 |
1 |
3542 |
卖出 |
| 09:55:30 |
16.58 |
3 |
3545 |
卖出 |
| 09:55:36 |
16.6 |
6 |
3551 |
买入 |
| 09:55:51 |
16.6 |
32 |
3583 |
买入 |
| 09:56:21 |
16.58 |
3 |
3586 |
卖出 |
| 09:56:39 |
16.58 |
2 |
3588 |
卖出 |
| 09:56:42 |
16.59 |
1 |
3589 |
买入 |
| 09:56:48 |
16.59 |
40 |
3629 |
卖出 |
| 09:57:15 |
16.59 |
15 |
3644 |
卖出 |
| 09:57:21 |
16.59 |
1 |
3645 |
卖出 |
| 09:57:33 |
16.59 |
1 |
3646 |
买入 |
| 09:57:42 |
16.59 |
10 |
3656 |
买入 |
| 09:58:18 |
16.59 |
8 |
3664 |
买入 |
| 09:58:27 |
16.59 |
4 |
3668 |
买入 |
| 09:58:42 |
16.59 |
4 |
3672 |
买入 |
| 09:58:48 |
16.58 |
30 |
3702 |
卖出 |
| 09:59:45 |
16.58 |
5 |
3707 |
卖出 |
| 10:00:06 |
16.58 |
4 |
3711 |
卖出 |
| 10:00:09 |
16.58 |
4 |
3715 |
卖出 |
| 10:00:12 |
16.58 |
2 |
3717 |
买入 |
| 10:00:15 |
16.58 |
7 |
3724 |
买入 |
| 10:00:51 |
16.58 |
1 |
3725 |
买入 |
| 10:01:09 |
16.58 |
1 |
3726 |
买入 |
| 10:01:21 |
16.56 |
73 |
3799 |
卖出 |
| 10:01:27 |
16.57 |
3 |
3802 |
买入 |
| 10:01:33 |
16.52 |
20 |
3822 |
卖出 |
| 10:01:57 |
16.57 |
2 |
3824 |
买入 |
| 10:02:03 |
16.54 |
6 |
3830 |
卖出 |
| 10:02:06 |
16.54 |
7 |
3837 |
买入 |
| 10:02:09 |
16.54 |
50 |
3887 |
买入 |
| 10:02:12 |
16.54 |
32 |
3919 |
买入 |
| 10:02:15 |
16.53 |
48 |
3967 |
卖出 |
| 10:02:18 |
16.54 |
7 |
3974 |
买入 |
| 10:02:24 |
16.54 |
21 |
3995 |
买入 |
| 10:02:30 |
16.54 |
2 |
3997 |
买入 |
| 10:02:33 |
16.53 |
6 |
4003 |
卖出 |
| 10:02:45 |
16.53 |
83 |
4086 |
卖出 |
| 10:03:12 |
16.52 |
7 |
4093 |
卖出 |
| 10:03:18 |
16.52 |
1 |
4094 |
卖出 |
| 10:03:30 |
16.52 |
1 |
4095 |
卖出 |
| 10:03:51 |
16.54 |
6 |
4101 |
买入 |
| 10:04:30 |
16.54 |
33 |
4134 |
买入 |
| 10:04:42 |
16.54 |
5 |
4139 |
买入 |
| 10:05:03 |
16.52 |
128 |
4267 |
卖出 |
| 10:05:18 |
16.52 |
15 |
4282 |
卖出 |
| 10:05:24 |
16.52 |
3 |
4285 |
卖出 |
| 10:05:30 |
16.52 |
15 |
4300 |
卖出 |
| 10:05:36 |
16.52 |
2 |
4302 |
买入 |
| 10:05:39 |
16.52 |
2 |
4304 |
买入 |
| 10:05:42 |
16.52 |
2 |
4306 |
买入 |
| 10:05:45 |
16.52 |
19 |
4325 |
买入 |
| 10:05:54 |
16.51 |
128 |
4453 |
卖出 |
| 10:06:15 |
16.56 |
6 |
4459 |
买入 |
| 10:07:00 |
16.53 |
5 |
4464 |
卖出 |
| 10:07:09 |
16.53 |
1 |
4465 |
卖出 |
| 10:07:24 |
16.57 |
2 |
4467 |
买入 |
| 10:08:51 |
16.56 |
7 |
4474 |
买入 |
| 10:09:30 |
16.57 |
8 |
4482 |
买入 |
| 10:09:42 |
16.57 |
1 |
4483 |
买入 |
| 10:10:00 |
16.54 |
1 |
4484 |
卖出 |
| 10:10:18 |
16.54 |
1 |
4485 |
卖出 |
| 10:10:21 |
16.54 |
13 |
4498 |
卖出 |
| 10:10:30 |
16.56 |
1 |
4499 |
买入 |
| 10:10:51 |
16.56 |
10 |
4509 |
买入 |
| 10:11:09 |
16.56 |
8 |
4517 |
买入 |
| 10:11:21 |
16.56 |
1 |
4518 |
买入 |
| 10:11:24 |
16.54 |
8 |
4526 |
卖出 |
| 10:11:36 |
16.55 |
1 |
4527 |
卖出 |
| 10:11:54 |
16.56 |
20 |
4547 |
买入 |
| 10:12:09 |
16.56 |
7 |
4554 |
买入 |
| 10:12:42 |
16.56 |
3 |
4557 |
买入 |
| 10:13:06 |
16.56 |
10 |
4567 |
买入 |
| 10:13:15 |
16.55 |
26 |
4593 |
卖出 |
| 10:13:18 |
16.55 |
6 |
4599 |
买入 |
| 10:13:30 |
16.54 |
82 |
4681 |
卖出 |
| 10:13:42 |
16.53 |
8 |
4689 |
卖出 |
| 10:13:57 |
16.53 |
9 |
4698 |
买入 |
| 10:14:30 |
16.54 |
8 |
4706 |
买入 |
| 10:14:39 |
16.54 |
6 |
4712 |
卖出 |
| 10:14:45 |
16.54 |
4 |
4716 |
卖出 |
| 10:15:06 |
16.54 |
2 |
4718 |
买入 |
| 10:15:15 |
16.54 |
2 |
4720 |
买入 |
| 10:15:24 |
16.54 |
4 |
4724 |
买入 |
| 10:15:39 |
16.54 |
5 |
4729 |
买入 |
| 10:15:48 |
16.54 |
1 |
4730 |
卖出 |
| 10:15:57 |
16.54 |
3 |
4733 |
卖出 |
| 10:17:03 |
16.56 |
8 |
4741 |
买入 |
| 10:17:24 |
16.56 |
1 |
4742 |
买入 |
| 10:17:45 |
16.56 |
1 |
4743 |
买入 |
| 10:17:51 |
16.56 |
3 |
4746 |
买入 |
| 10:18:12 |
16.56 |
5 |
4751 |
买入 |