王力安防[605268]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:09 |
12.61 |
2 |
2 |
集合竞价 |
09:17:33 |
12.7 |
2 |
2 |
集合竞价 |
09:20:42 |
12.61 |
7 |
7 |
集合竞价 |
09:24:18 |
12.6 |
54 |
54 |
集合竞价 |
09:24:21 |
12.59 |
61 |
61 |
集合竞价 |
09:24:33 |
12.58 |
61 |
61 |
集合竞价 |
09:25:05 |
12.58 |
71 |
132 |
买入 |
09:30:00 |
12.55 |
25 |
157 |
卖出 |
09:30:03 |
12.55 |
39 |
196 |
卖出 |
09:30:06 |
12.55 |
66 |
262 |
买入 |
09:30:09 |
12.54 |
56 |
318 |
卖出 |
09:30:12 |
12.55 |
20 |
338 |
买入 |
09:30:18 |
12.52 |
13 |
351 |
卖出 |
09:30:21 |
12.52 |
3 |
354 |
卖出 |
09:30:27 |
12.51 |
18 |
372 |
卖出 |
09:30:33 |
12.52 |
5 |
377 |
买入 |
09:30:42 |
12.52 |
5 |
382 |
卖出 |
09:30:45 |
12.52 |
2 |
384 |
卖出 |
09:30:54 |
12.52 |
34 |
418 |
卖出 |
09:30:57 |
12.54 |
7 |
425 |
买入 |
09:31:06 |
12.54 |
11 |
436 |
卖出 |
09:31:09 |
12.53 |
10 |
446 |
卖出 |
09:31:24 |
12.53 |
50 |
496 |
卖出 |
09:31:27 |
12.53 |
5 |
501 |
买入 |
09:31:33 |
12.52 |
4 |
505 |
卖出 |
09:31:36 |
12.52 |
5 |
510 |
卖出 |
09:31:39 |
12.52 |
11 |
521 |
卖出 |
09:31:42 |
12.52 |
47 |
568 |
卖出 |
09:31:48 |
12.54 |
88 |
656 |
买入 |
09:31:57 |
12.54 |
5 |
661 |
卖出 |
09:32:03 |
12.54 |
40 |
701 |
卖出 |
09:32:09 |
12.54 |
3 |
704 |
卖出 |
09:32:12 |
12.54 |
30 |
734 |
卖出 |
09:32:18 |
12.54 |
13 |
747 |
卖出 |
09:32:21 |
12.54 |
9 |
756 |
卖出 |
09:32:36 |
12.54 |
3 |
759 |
卖出 |
09:32:42 |
12.54 |
40 |
799 |
卖出 |
09:32:57 |
12.54 |
25 |
824 |
买入 |
09:33:00 |
12.54 |
8 |
832 |
买入 |
09:33:03 |
12.52 |
99 |
931 |
卖出 |
09:33:06 |
12.51 |
22 |
953 |
卖出 |
09:33:09 |
12.51 |
7 |
960 |
卖出 |
09:33:12 |
12.51 |
64 |
1024 |
卖出 |
09:33:15 |
12.53 |
25 |
1049 |
买入 |
09:33:18 |
12.53 |
62 |
1111 |
卖出 |
09:33:24 |
12.52 |
1 |
1112 |
买入 |
09:33:27 |
12.5 |
26 |
1138 |
卖出 |
09:33:30 |
12.5 |
10 |
1148 |
卖出 |
09:33:39 |
12.5 |
105 |
1253 |
卖出 |
09:33:42 |
12.5 |
83 |
1336 |
卖出 |
09:33:45 |
12.51 |
5 |
1341 |
买入 |
09:33:48 |
12.49 |
48 |
1389 |
卖出 |
09:33:51 |
12.48 |
59 |
1448 |
卖出 |
09:33:54 |
12.47 |
26 |
1474 |
卖出 |
09:34:03 |
12.47 |
16 |
1490 |
卖出 |
09:34:06 |
12.47 |
14 |
1504 |
卖出 |
09:34:09 |
12.48 |
1 |
1505 |
买入 |
09:34:12 |
12.48 |
7 |
1512 |
卖出 |
09:34:15 |
12.48 |
5 |
1517 |
卖出 |
09:34:18 |
12.49 |
6 |
1523 |
买入 |
09:34:27 |
12.49 |
6 |
1529 |
买入 |
09:34:33 |
12.49 |
10 |
1539 |
买入 |
09:34:39 |
12.49 |
14 |
1553 |
卖出 |
09:34:48 |
12.49 |
10 |
1563 |
卖出 |
09:34:51 |
12.52 |
5 |
1568 |
买入 |
09:34:54 |
12.49 |
1 |
1569 |
卖出 |
09:34:57 |
12.49 |
4 |
1573 |
卖出 |
09:35:06 |
12.5 |
2 |
1575 |
卖出 |
09:35:12 |
12.5 |
20 |
1595 |
卖出 |
09:35:21 |
12.52 |
8 |
1603 |
买入 |
09:35:27 |
12.51 |
10 |
1613 |
买入 |
09:35:39 |
12.5 |
9 |
1622 |
卖出 |
09:35:45 |
12.51 |
9 |
1631 |
买入 |
09:35:51 |
12.51 |
9 |
1640 |
买入 |
09:36:06 |
12.51 |
5 |
1645 |
买入 |
09:36:15 |
12.51 |
15 |
1660 |
买入 |
09:36:18 |
12.5 |
9 |
1669 |
卖出 |
09:36:21 |
12.51 |
5 |
1674 |
买入 |
09:36:42 |
12.52 |
25 |
1699 |
买入 |
09:36:45 |
12.51 |
1 |
1700 |
卖出 |
09:36:48 |
12.52 |
24 |
1724 |
买入 |
09:37:09 |
12.53 |
23 |
1747 |
买入 |
09:37:18 |
12.54 |
3 |
1750 |
买入 |
09:37:24 |
12.54 |
1 |
1751 |
卖出 |
09:37:27 |
12.55 |
20 |
1771 |
买入 |
09:37:30 |
12.55 |
12 |
1783 |
买入 |
09:37:33 |
12.55 |
21 |
1804 |
买入 |
09:37:54 |
12.57 |
11 |
1815 |
买入 |
09:38:06 |
12.56 |
11 |
1826 |
卖出 |
09:38:09 |
12.57 |
5 |
1831 |
买入 |
09:38:12 |
12.58 |
51 |
1882 |
买入 |
09:38:15 |
12.58 |
4 |
1886 |
卖出 |
09:38:21 |
12.61 |
7 |
1893 |
买入 |
09:38:24 |
12.61 |
5 |
1898 |
买入 |
09:38:27 |
12.61 |
23 |
1921 |
卖出 |
09:38:45 |
12.58 |
31 |
1952 |
卖出 |
09:38:54 |
12.6 |
3 |
1955 |
买入 |
09:39:00 |
12.58 |
1 |
1956 |
卖出 |
09:39:03 |
12.58 |
18 |
1974 |
卖出 |
09:39:06 |
12.58 |
21 |
1995 |
卖出 |
09:39:12 |
12.58 |
24 |
2019 |
买入 |
09:39:18 |
12.59 |
19 |
2038 |
买入 |
09:39:51 |
12.6 |
1 |
2039 |
买入 |
09:39:54 |
12.59 |
1 |
2040 |
卖出 |
09:40:06 |
12.59 |
5 |
2045 |
卖出 |
09:40:27 |
12.6 |
16 |
2061 |
买入 |
09:40:30 |
12.6 |
2 |
2063 |
卖出 |
09:41:09 |
12.56 |
4 |
2067 |
卖出 |
09:41:48 |
12.56 |
4 |
2071 |
卖出 |
09:41:54 |
12.56 |
17 |
2088 |
卖出 |
09:42:06 |
12.57 |
45 |
2133 |
卖出 |
09:42:09 |
12.57 |
1 |
2134 |
卖出 |
09:42:12 |
12.57 |
14 |
2148 |
买入 |
09:42:15 |
12.57 |
3 |
2151 |
卖出 |
09:42:18 |
12.55 |
8 |
2159 |
卖出 |
09:42:21 |
12.55 |
2 |
2161 |
卖出 |
09:42:39 |
12.55 |
3 |
2164 |
卖出 |
09:43:03 |
12.55 |
17 |
2181 |
卖出 |
09:43:09 |
12.55 |
19 |
2200 |
卖出 |
09:43:12 |
12.55 |
2 |
2202 |
买入 |
09:43:21 |
12.55 |
18 |
2220 |
卖出 |
09:43:33 |
12.54 |
14 |
2234 |
卖出 |
09:43:36 |
12.54 |
3 |
2237 |
卖出 |
09:43:45 |
12.53 |
86 |
2323 |
卖出 |
09:43:51 |
12.52 |
6 |
2329 |
卖出 |
09:44:00 |
12.51 |
18 |
2347 |
卖出 |
09:44:03 |
12.51 |
2 |
2349 |
卖出 |
09:44:06 |
12.52 |
6 |
2355 |
买入 |
09:44:12 |
12.51 |
11 |
2366 |
卖出 |
09:44:15 |
12.51 |
11 |
2377 |
卖出 |
09:44:18 |
12.52 |
11 |
2388 |
买入 |
09:44:33 |
12.53 |
6 |
2394 |
买入 |
09:44:48 |
12.52 |
34 |
2428 |
卖出 |
09:45:06 |
12.52 |
3 |
2431 |
买入 |
09:45:12 |
12.52 |
6 |
2437 |
买入 |
09:45:33 |
12.53 |
2 |
2439 |
卖出 |
09:45:39 |
12.56 |
11 |
2450 |
买入 |
09:45:42 |
12.56 |
1 |
2451 |
买入 |
09:46:21 |
12.53 |
2 |
2453 |
卖出 |
09:46:30 |
12.53 |
7 |
2460 |
卖出 |
09:46:36 |
12.55 |
1 |
2461 |
买入 |
09:46:42 |
12.55 |
9 |
2470 |
买入 |
09:47:18 |
12.55 |
3 |
2473 |
卖出 |
09:47:30 |
12.55 |
2 |
2475 |
买入 |
09:47:54 |
12.55 |
5 |
2480 |
卖出 |
09:48:00 |
12.56 |
2 |
2482 |
买入 |
09:48:09 |
12.56 |
31 |
2513 |
买入 |
09:49:09 |
12.52 |
259 |
2772 |
卖出 |
09:49:12 |
12.52 |
4 |
2776 |
买入 |
09:49:24 |
12.52 |
51 |
2827 |
买入 |
09:49:36 |
12.51 |
3 |
2830 |
卖出 |
09:49:42 |
12.51 |
16 |
2846 |
卖出 |
09:50:00 |
12.51 |
1 |
2847 |
卖出 |
09:50:03 |
12.52 |
1 |
2848 |
买入 |
09:50:06 |
12.52 |
41 |
2889 |
买入 |
09:50:09 |
12.51 |
2 |
2891 |
卖出 |
09:50:18 |
12.51 |
27 |
2918 |
卖出 |
09:50:33 |
12.52 |
6 |
2924 |
卖出 |
09:51:00 |
12.59 |
3 |
2927 |
买入 |
09:51:24 |
12.56 |
5 |
2932 |
买入 |
09:53:03 |
12.56 |
1 |
2933 |
买入 |
09:53:06 |
12.54 |
10 |
2943 |
卖出 |
09:53:12 |
12.53 |
25 |
2968 |
卖出 |
09:53:18 |
12.56 |
20 |
2988 |
买入 |
09:54:06 |
12.56 |
17 |
3005 |
买入 |
09:54:12 |
12.56 |
26 |
3031 |
买入 |
09:54:54 |
12.54 |
35 |
3066 |
卖出 |
09:55:09 |
12.6 |
30 |
3096 |
买入 |
09:55:30 |
12.58 |
8 |
3104 |
卖出 |
09:55:39 |
12.59 |
10 |
3114 |
买入 |
09:55:57 |
12.59 |
3 |
3117 |
买入 |
09:56:12 |
12.59 |
19 |
3136 |
卖出 |
09:56:36 |
12.58 |
20 |
3156 |
卖出 |
09:56:42 |
12.6 |
11 |
3167 |
买入 |
09:57:33 |
12.61 |
7 |
3174 |
买入 |
09:57:57 |
12.61 |
1 |
3175 |
买入 |
09:58:00 |
12.61 |
14 |
3189 |
买入 |
09:58:06 |
12.6 |
4 |
3193 |
卖出 |
09:58:09 |
12.6 |
24 |
3217 |
卖出 |
09:58:12 |
12.6 |
1 |
3218 |
卖出 |
09:58:15 |
12.6 |
3 |
3221 |
卖出 |
09:58:27 |
12.6 |
5 |
3226 |
买入 |
09:58:30 |
12.6 |
2 |
3228 |
买入 |
09:58:45 |
12.58 |
3 |
3231 |
卖出 |
09:59:09 |
12.57 |
3 |
3234 |
卖出 |
10:00:03 |
12.58 |
1 |
3235 |
买入 |
10:01:36 |
12.59 |
3 |
3238 |
买入 |
10:02:06 |
12.57 |
24 |
3262 |
卖出 |
10:02:18 |
12.59 |
1 |
3263 |
买入 |
10:02:30 |
12.59 |
4 |
3267 |
买入 |
10:02:33 |
12.59 |
1 |
3268 |
卖出 |
10:02:48 |
12.59 |
1 |
3269 |
卖出 |
10:03:21 |
12.59 |
4 |
3273 |
买入 |
10:03:27 |
12.59 |
2 |
3275 |
买入 |
10:03:42 |
12.57 |
10 |
3285 |
卖出 |
10:04:09 |
12.57 |
3 |
3288 |
卖出 |
10:04:30 |
12.57 |
12 |
3300 |
卖出 |
10:04:33 |
12.57 |
1 |
3301 |
卖出 |
10:04:54 |
12.57 |
5 |
3306 |
卖出 |
10:04:57 |
12.57 |
2 |
3308 |
买入 |
10:05:00 |
12.57 |
1 |
3309 |
买入 |
10:05:03 |
12.57 |
1 |
3310 |
买入 |
10:05:06 |
12.57 |
1 |
3311 |
买入 |
10:05:24 |
12.58 |
10 |
3321 |
买入 |
10:05:45 |
12.58 |
2 |
3323 |
买入 |
10:05:48 |
12.58 |
4 |
3327 |
买入 |
10:06:15 |
12.58 |
5 |
3332 |
卖出 |
10:06:21 |
12.59 |
8 |
3340 |
买入 |
10:07:00 |
12.6 |
2 |
3342 |
买入 |
10:07:03 |
12.58 |
7 |
3349 |
卖出 |
10:07:12 |
12.58 |
3 |
3352 |
买入 |
10:07:15 |
12.6 |
15 |
3367 |
买入 |
10:07:39 |
12.61 |
8 |
3375 |
买入 |
10:08:36 |
12.63 |
12 |
3387 |
买入 |
10:08:42 |
12.64 |
12 |
3399 |
买入 |
10:08:48 |
12.61 |
6 |
3405 |
卖出 |
10:09:06 |
12.57 |
70 |
3475 |
卖出 |
10:09:15 |
12.6 |
10 |
3485 |
卖出 |
10:09:18 |
12.6 |
4 |
3489 |
卖出 |
10:09:33 |
12.6 |
4 |
3493 |
卖出 |
10:09:36 |
12.61 |
12 |
3505 |
买入 |
10:10:06 |
12.61 |
2 |
3507 |
买入 |
10:10:18 |
12.61 |
10 |
3517 |
买入 |
10:10:33 |
12.62 |
4 |
3521 |
买入 |
10:11:03 |
12.61 |
1 |
3522 |
卖出 |
10:11:06 |
12.61 |
7 |
3529 |
卖出 |
10:11:09 |
12.61 |
2 |
3531 |
卖出 |
10:11:30 |
12.61 |
2 |
3533 |
卖出 |
10:11:45 |
12.6 |
3 |
3536 |
买入 |
10:11:57 |
12.6 |
12 |
3548 |
卖出 |
10:12:15 |
12.59 |
8 |
3556 |
卖出 |
10:13:18 |
12.59 |
3 |
3559 |
卖出 |
10:15:18 |
12.59 |
2 |
3561 |
卖出 |
10:15:21 |
12.59 |
5 |
3566 |
卖出 |
10:15:54 |
12.6 |
8 |
3574 |
买入 |
10:16:15 |
12.61 |
2 |
3576 |
买入 |
10:16:18 |
12.61 |
1 |
3577 |
卖出 |
10:16:30 |
12.62 |
12 |
3589 |
买入 |
10:16:36 |
12.59 |
18 |
3607 |
卖出 |
10:16:39 |
12.59 |
13 |
3620 |
买入 |
10:16:45 |
12.59 |
11 |
3631 |
买入 |
10:17:09 |
12.59 |
19 |
3650 |
卖出 |
10:17:15 |
12.59 |
10 |
3660 |
买入 |
10:17:21 |
12.59 |
23 |
3683 |
买入 |
10:17:33 |
12.59 |
5 |
3688 |
卖出 |
10:18:33 |
12.55 |
158 |
3846 |
卖出 |
10:18:36 |
12.55 |
2 |
3848 |
买入 |
10:18:45 |
12.55 |
10 |
3858 |
买入 |
10:18:54 |
12.54 |
4 |
3862 |
卖出 |
10:18:57 |
12.55 |
20 |
3882 |
买入 |
10:19:00 |
12.54 |
1 |
3883 |
卖出 |
10:19:06 |
12.54 |
10 |
3893 |
卖出 |
10:19:21 |
12.54 |
8 |
3901 |
卖出 |
10:19:24 |
12.54 |
20 |
3921 |
卖出 |
10:19:27 |
12.54 |
33 |
3954 |
买入 |
10:19:30 |
12.54 |
5 |
3959 |
卖出 |
10:19:33 |
12.54 |
20 |
3979 |
买入 |
10:19:39 |
12.54 |
10 |
3989 |
买入 |
10:19:51 |
12.54 |
5 |
3994 |
买入 |
10:19:54 |
12.54 |
20 |
4014 |
买入 |
10:20:00 |
12.54 |
5 |
4019 |
买入 |
10:20:03 |
12.53 |
5 |
4024 |
卖出 |
10:20:15 |
12.53 |
56 |
4080 |
卖出 |
10:20:18 |
12.53 |
13 |
4093 |
买入 |
10:20:24 |
12.53 |
20 |
4113 |
买入 |
10:20:30 |
12.53 |
3 |
4116 |
买入 |
10:20:33 |
12.53 |
60 |
4176 |
买入 |
10:20:48 |
12.53 |
15 |
4191 |
买入 |
10:20:51 |
12.52 |
14 |
4205 |
卖出 |
10:21:21 |
12.52 |
40 |
4245 |
卖出 |
10:21:27 |
12.56 |
10 |
4255 |
买入 |
10:21:57 |
12.53 |
10 |
4265 |
卖出 |
10:23:03 |
12.54 |
4 |
4269 |
买入 |
10:23:36 |
12.55 |
3 |
4272 |
买入 |
10:23:39 |
12.55 |
25 |
4297 |
买入 |
10:24:06 |
12.55 |
5 |
4302 |
买入 |
10:24:09 |
12.55 |
11 |
4313 |
买入 |
10:24:15 |
12.55 |
1 |
4314 |
买入 |
10:24:27 |
12.56 |
23 |
4337 |
买入 |
10:24:45 |
12.56 |
4 |
4341 |
买入 |
10:25:03 |
12.56 |
2 |
4343 |
买入 |
10:25:06 |
12.59 |
4 |
4347 |
买入 |
10:25:12 |
12.56 |
5 |
4352 |
卖出 |
10:26:00 |
12.56 |
11 |
4363 |
卖出 |
10:26:09 |
12.56 |
3 |
4366 |
卖出 |
10:26:18 |
12.53 |
32 |
4398 |
卖出 |
10:27:06 |
12.53 |
2 |
4400 |
卖出 |
10:27:36 |
12.53 |
10 |
4410 |
卖出 |
10:27:45 |
12.52 |
89 |
4499 |
卖出 |
10:27:57 |
12.6 |
3 |
4502 |
买入 |
10:28:42 |
12.55 |
5 |
4507 |
买入 |
10:28:51 |
12.55 |
6 |
4513 |
买入 |
10:28:54 |
12.55 |
16 |
4529 |
买入 |
10:28:57 |
12.55 |
2 |
4531 |
卖出 |
10:29:00 |
12.55 |
2 |
4533 |
卖出 |
10:29:12 |
12.52 |
10 |
4543 |
卖出 |
10:29:24 |
12.59 |
40 |
4583 |
买入 |
10:29:27 |
12.57 |
59 |
4642 |
卖出 |
10:29:30 |
12.57 |
15 |
4657 |
买入 |
10:29:45 |
12.59 |
40 |
4697 |
买入 |