威胜信息[688100]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:03 |
25.14 |
2 |
2 |
集合竞价 |
| 09:21:51 |
25.18 |
12 |
12 |
集合竞价 |
| 09:22:51 |
25.22 |
12 |
12 |
集合竞价 |
| 09:23:06 |
25.23 |
12 |
12 |
集合竞价 |
| 09:23:48 |
25.24 |
12 |
12 |
集合竞价 |
| 09:24:00 |
25.3 |
12 |
12 |
集合竞价 |
| 09:24:42 |
25.32 |
15 |
15 |
集合竞价 |
| 09:25:00 |
25.62 |
15 |
15 |
集合竞价 |
| 09:25:05 |
25.62 |
15 |
30 |
卖出 |
| 09:30:00 |
26 |
2 |
32 |
买入 |
| 09:30:03 |
25.99 |
11 |
43 |
买入 |
| 09:30:06 |
25.98 |
6 |
49 |
卖出 |
| 09:30:09 |
25.94 |
15 |
64 |
卖出 |
| 09:30:12 |
25.94 |
21 |
85 |
买入 |
| 09:30:18 |
25.76 |
4 |
89 |
卖出 |
| 09:30:21 |
25.76 |
2 |
91 |
卖出 |
| 09:30:24 |
25.88 |
45 |
136 |
买入 |
| 09:30:27 |
25.76 |
43 |
179 |
卖出 |
| 09:30:30 |
25.85 |
4 |
183 |
买入 |
| 09:30:33 |
25.72 |
53 |
236 |
卖出 |
| 09:30:36 |
25.76 |
8 |
244 |
买入 |
| 09:30:39 |
25.76 |
19 |
263 |
买入 |
| 09:30:42 |
25.76 |
69 |
332 |
卖出 |
| 09:30:45 |
25.76 |
5 |
337 |
卖出 |
| 09:30:48 |
25.76 |
42 |
379 |
卖出 |
| 09:30:51 |
25.76 |
26 |
405 |
卖出 |
| 09:30:54 |
25.81 |
55 |
460 |
买入 |
| 09:30:57 |
25.81 |
12 |
472 |
买入 |
| 09:31:00 |
25.81 |
7 |
479 |
买入 |
| 09:31:03 |
25.75 |
28 |
507 |
卖出 |
| 09:31:06 |
25.75 |
22 |
529 |
卖出 |
| 09:31:09 |
25.74 |
4 |
533 |
卖出 |
| 09:31:12 |
25.8 |
4 |
537 |
买入 |
| 09:31:15 |
25.71 |
4 |
541 |
卖出 |
| 09:31:18 |
25.71 |
4 |
545 |
卖出 |
| 09:31:21 |
25.73 |
6 |
551 |
买入 |
| 09:31:30 |
25.73 |
23 |
574 |
买入 |
| 09:31:33 |
25.73 |
5 |
579 |
卖出 |
| 09:31:36 |
25.71 |
4 |
583 |
卖出 |
| 09:31:39 |
25.77 |
11 |
594 |
买入 |
| 09:31:42 |
25.73 |
14 |
608 |
卖出 |
| 09:31:48 |
25.7 |
10 |
618 |
买入 |
| 09:31:51 |
25.72 |
2 |
620 |
买入 |
| 09:31:54 |
25.76 |
10 |
630 |
买入 |
| 09:32:06 |
25.71 |
20 |
650 |
卖出 |
| 09:32:09 |
25.7 |
21 |
671 |
卖出 |
| 09:32:12 |
25.69 |
14 |
685 |
卖出 |
| 09:32:15 |
25.71 |
17 |
702 |
买入 |
| 09:32:18 |
25.71 |
6 |
708 |
买入 |
| 09:32:21 |
25.71 |
1 |
709 |
卖出 |
| 09:32:24 |
25.71 |
4 |
713 |
买入 |
| 09:32:30 |
25.71 |
11 |
724 |
买入 |
| 09:32:33 |
25.71 |
4 |
728 |
买入 |
| 09:32:36 |
25.72 |
46 |
774 |
买入 |
| 09:32:39 |
25.74 |
26 |
800 |
买入 |
| 09:32:42 |
25.74 |
4 |
804 |
买入 |
| 09:32:57 |
25.71 |
4 |
808 |
卖出 |
| 09:33:12 |
25.7 |
9 |
817 |
卖出 |
| 09:33:30 |
25.7 |
12 |
829 |
卖出 |
| 09:33:33 |
25.61 |
8 |
837 |
卖出 |
| 09:33:54 |
25.7 |
2 |
839 |
买入 |
| 09:34:18 |
25.62 |
23 |
862 |
卖出 |
| 09:34:21 |
25.62 |
79 |
941 |
买入 |
| 09:34:24 |
25.68 |
98 |
1039 |
买入 |
| 09:34:27 |
25.67 |
2 |
1041 |
卖出 |
| 09:34:30 |
25.68 |
2 |
1043 |
买入 |
| 09:34:33 |
25.67 |
14 |
1057 |
卖出 |
| 09:35:30 |
25.7 |
6 |
1063 |
买入 |
| 09:35:33 |
25.7 |
19 |
1082 |
卖出 |
| 09:35:36 |
25.7 |
3 |
1085 |
卖出 |
| 09:35:39 |
25.7 |
4 |
1089 |
买入 |
| 09:36:18 |
25.7 |
2 |
1091 |
买入 |
| 09:36:42 |
25.64 |
4 |
1095 |
卖出 |
| 09:36:48 |
25.63 |
10 |
1105 |
卖出 |
| 09:36:51 |
25.67 |
25 |
1130 |
买入 |
| 09:36:57 |
25.7 |
2 |
1132 |
买入 |
| 09:37:00 |
25.7 |
2 |
1134 |
买入 |
| 09:37:15 |
25.7 |
1 |
1135 |
买入 |
| 09:37:18 |
25.73 |
0 |
1135 |
买入 |
| 09:37:24 |
25.72 |
2 |
1137 |
卖出 |
| 09:37:30 |
25.68 |
2 |
1139 |
卖出 |
| 09:37:33 |
25.67 |
41 |
1180 |
卖出 |
| 09:37:36 |
25.62 |
3 |
1183 |
卖出 |
| 09:37:39 |
25.62 |
4 |
1187 |
卖出 |
| 09:37:42 |
25.65 |
12 |
1199 |
买入 |
| 09:37:45 |
25.67 |
46 |
1245 |
买入 |
| 09:37:48 |
25.67 |
13 |
1258 |
买入 |
| 09:37:51 |
25.67 |
8 |
1266 |
卖出 |
| 09:37:54 |
25.67 |
2 |
1268 |
买入 |
| 09:38:00 |
25.73 |
2 |
1270 |
买入 |
| 09:38:15 |
25.73 |
9 |
1279 |
买入 |
| 09:38:18 |
25.73 |
10 |
1289 |
卖出 |
| 09:38:21 |
25.73 |
0 |
1289 |
卖出 |
| 09:38:27 |
25.65 |
4 |
1293 |
卖出 |
| 09:38:30 |
25.72 |
7 |
1300 |
买入 |
| 09:38:39 |
25.71 |
5 |
1305 |
买入 |
| 09:38:48 |
25.64 |
44 |
1349 |
卖出 |
| 09:39:09 |
25.62 |
4 |
1353 |
卖出 |
| 09:39:12 |
25.62 |
17 |
1370 |
卖出 |
| 09:39:15 |
25.64 |
15 |
1385 |
买入 |
| 09:39:18 |
25.64 |
5 |
1390 |
买入 |
| 09:39:21 |
25.63 |
9 |
1399 |
卖出 |
| 09:39:27 |
25.64 |
74 |
1473 |
买入 |
| 09:40:00 |
25.65 |
5 |
1478 |
卖出 |
| 09:40:15 |
25.65 |
2 |
1480 |
卖出 |
| 09:40:18 |
25.63 |
2 |
1482 |
卖出 |
| 09:40:21 |
25.65 |
2 |
1484 |
买入 |
| 09:40:24 |
25.65 |
2 |
1486 |
买入 |
| 09:40:27 |
25.67 |
5 |
1491 |
买入 |
| 09:40:30 |
25.68 |
4 |
1495 |
买入 |
| 09:40:33 |
25.68 |
2 |
1497 |
买入 |
| 09:40:36 |
25.7 |
4 |
1501 |
买入 |
| 09:40:39 |
25.7 |
2 |
1503 |
买入 |
| 09:40:42 |
25.7 |
11 |
1514 |
买入 |
| 09:40:45 |
25.7 |
2 |
1516 |
买入 |
| 09:40:48 |
25.7 |
4 |
1520 |
买入 |
| 09:40:51 |
25.7 |
2 |
1522 |
买入 |
| 09:40:54 |
25.7 |
4 |
1526 |
买入 |
| 09:40:57 |
25.7 |
2 |
1528 |
买入 |
| 09:41:00 |
25.7 |
4 |
1532 |
买入 |
| 09:41:03 |
25.7 |
2 |
1534 |
买入 |
| 09:41:06 |
25.7 |
4 |
1538 |
买入 |
| 09:41:09 |
25.7 |
12 |
1550 |
买入 |
| 09:41:12 |
25.7 |
4 |
1554 |
买入 |
| 09:41:15 |
25.7 |
5 |
1559 |
买入 |
| 09:41:18 |
25.7 |
4 |
1563 |
买入 |
| 09:41:21 |
25.7 |
8 |
1571 |
买入 |
| 09:41:24 |
25.7 |
19 |
1590 |
买入 |
| 09:41:27 |
25.7 |
17 |
1607 |
买入 |
| 09:41:30 |
25.78 |
9 |
1616 |
买入 |
| 09:41:33 |
25.79 |
2 |
1618 |
买入 |
| 09:41:36 |
25.79 |
4 |
1622 |
买入 |
| 09:41:39 |
25.79 |
2 |
1624 |
买入 |
| 09:41:42 |
25.79 |
4 |
1628 |
买入 |
| 09:41:45 |
25.7 |
3 |
1631 |
卖出 |
| 09:41:48 |
25.79 |
4 |
1635 |
买入 |
| 09:41:51 |
25.79 |
2 |
1637 |
买入 |
| 09:41:54 |
25.79 |
4 |
1641 |
买入 |
| 09:41:57 |
25.79 |
2 |
1643 |
买入 |
| 09:42:00 |
25.73 |
8 |
1651 |
卖出 |
| 09:42:03 |
25.78 |
2 |
1653 |
买入 |
| 09:42:06 |
25.78 |
4 |
1657 |
买入 |
| 09:42:09 |
25.78 |
2 |
1659 |
买入 |
| 09:42:12 |
25.77 |
14 |
1673 |
买入 |
| 09:42:15 |
25.62 |
8 |
1681 |
卖出 |
| 09:42:18 |
25.79 |
2 |
1683 |
买入 |
| 09:42:21 |
25.66 |
8 |
1691 |
卖出 |
| 09:42:30 |
25.68 |
2 |
1693 |
卖出 |
| 09:42:48 |
25.68 |
30 |
1723 |
卖出 |
| 09:42:51 |
25.68 |
5 |
1728 |
卖出 |
| 09:42:54 |
25.68 |
17 |
1745 |
买入 |
| 09:42:57 |
25.66 |
48 |
1793 |
卖出 |
| 09:43:09 |
25.63 |
44 |
1837 |
卖出 |
| 09:43:12 |
25.61 |
98 |
1935 |
卖出 |
| 09:43:15 |
25.58 |
120 |
2055 |
卖出 |
| 09:43:18 |
25.58 |
16 |
2071 |
卖出 |
| 09:43:21 |
25.52 |
5 |
2076 |
卖出 |
| 09:43:51 |
25.55 |
20 |
2096 |
买入 |
| 09:43:54 |
25.55 |
32 |
2128 |
买入 |
| 09:43:57 |
25.56 |
6 |
2134 |
卖出 |
| 09:44:12 |
25.53 |
6 |
2140 |
卖出 |
| 09:44:18 |
25.52 |
12 |
2152 |
卖出 |
| 09:44:27 |
25.41 |
6 |
2158 |
卖出 |
| 09:44:51 |
25.42 |
7 |
2165 |
卖出 |
| 09:44:54 |
25.42 |
5 |
2170 |
卖出 |
| 09:44:57 |
25.42 |
8 |
2178 |
买入 |
| 09:45:00 |
25.43 |
13 |
2191 |
买入 |
| 09:45:03 |
25.43 |
1 |
2192 |
买入 |
| 09:45:12 |
25.45 |
2 |
2194 |
卖出 |
| 09:45:18 |
25.42 |
2 |
2196 |
卖出 |
| 09:45:21 |
25.41 |
12 |
2208 |
卖出 |
| 09:45:24 |
25.39 |
8 |
2216 |
卖出 |
| 09:45:27 |
25.38 |
8 |
2224 |
卖出 |
| 09:45:30 |
25.38 |
17 |
2241 |
卖出 |
| 09:45:33 |
25.37 |
4 |
2245 |
卖出 |
| 09:45:36 |
25.37 |
17 |
2262 |
卖出 |
| 09:45:39 |
25.37 |
3 |
2265 |
买入 |
| 09:45:42 |
25.37 |
10 |
2275 |
买入 |
| 09:45:45 |
25.39 |
56 |
2331 |
买入 |
| 09:45:48 |
25.42 |
35 |
2366 |
买入 |
| 09:45:54 |
25.45 |
7 |
2373 |
买入 |
| 09:46:06 |
25.42 |
28 |
2401 |
卖出 |
| 09:46:12 |
25.42 |
32 |
2433 |
买入 |
| 09:46:15 |
25.42 |
8 |
2441 |
买入 |
| 09:46:21 |
25.38 |
4 |
2445 |
卖出 |
| 09:46:27 |
25.44 |
2 |
2447 |
买入 |
| 09:46:30 |
25.44 |
2 |
2449 |
买入 |
| 09:46:33 |
25.44 |
3 |
2452 |
卖出 |
| 09:46:39 |
25.43 |
2 |
2454 |
卖出 |
| 09:47:00 |
25.5 |
2 |
2456 |
买入 |
| 09:47:03 |
25.51 |
4 |
2460 |
买入 |
| 09:47:06 |
25.5 |
6 |
2466 |
卖出 |
| 09:47:18 |
25.5 |
2 |
2468 |
卖出 |
| 09:47:21 |
25.51 |
0 |
2468 |
买入 |
| 09:47:30 |
25.52 |
12 |
2480 |
买入 |
| 09:47:33 |
25.51 |
12 |
2492 |
卖出 |
| 09:47:39 |
25.52 |
5 |
2497 |
买入 |
| 09:47:45 |
25.55 |
20 |
2517 |
买入 |
| 09:47:51 |
25.54 |
0 |
2517 |
买入 |
| 09:47:54 |
25.56 |
18 |
2535 |
买入 |
| 09:48:03 |
25.56 |
4 |
2539 |
卖出 |
| 09:48:06 |
25.55 |
20 |
2559 |
买入 |
| 09:48:54 |
25.53 |
2 |
2561 |
卖出 |
| 09:48:57 |
25.53 |
3 |
2564 |
卖出 |
| 09:49:00 |
25.54 |
37 |
2601 |
买入 |
| 09:49:03 |
25.54 |
18 |
2619 |
买入 |
| 09:49:06 |
25.54 |
4 |
2623 |
买入 |
| 09:49:15 |
25.54 |
15 |
2638 |
买入 |
| 09:49:21 |
25.54 |
3 |
2641 |
买入 |
| 09:49:24 |
25.54 |
3 |
2644 |
买入 |
| 09:49:54 |
25.54 |
28 |
2672 |
卖出 |
| 09:49:57 |
25.49 |
3 |
2675 |
卖出 |
| 09:50:03 |
25.49 |
5 |
2680 |
卖出 |
| 09:50:06 |
25.39 |
6 |
2686 |
卖出 |
| 09:50:12 |
25.51 |
2 |
2688 |
买入 |
| 09:50:15 |
25.5 |
2 |
2690 |
卖出 |
| 09:50:30 |
25.51 |
30 |
2720 |
买入 |
| 09:50:33 |
25.51 |
9 |
2729 |
买入 |
| 09:50:39 |
25.51 |
20 |
2749 |
买入 |
| 09:50:42 |
25.51 |
18 |
2767 |
买入 |
| 09:50:48 |
25.51 |
2 |
2769 |
卖出 |
| 09:50:51 |
25.49 |
4 |
2773 |
卖出 |
| 09:50:54 |
25.49 |
1 |
2774 |
卖出 |
| 09:51:03 |
25.45 |
10 |
2784 |
卖出 |
| 09:51:06 |
25.45 |
6 |
2790 |
买入 |
| 09:51:21 |
25.45 |
2 |
2792 |
卖出 |
| 09:51:33 |
25.42 |
2 |
2794 |
卖出 |
| 09:51:54 |
25.43 |
2 |
2796 |
卖出 |
| 09:51:57 |
25.4 |
28 |
2824 |
卖出 |
| 09:52:00 |
25.4 |
2 |
2826 |
卖出 |
| 09:52:03 |
25.4 |
13 |
2839 |
卖出 |
| 09:52:09 |
25.4 |
20 |
2859 |
卖出 |
| 09:52:36 |
25.39 |
8 |
2867 |
卖出 |
| 09:52:39 |
25.42 |
4 |
2871 |
买入 |
| 09:52:48 |
25.49 |
26 |
2897 |
买入 |
| 09:53:18 |
25.47 |
10 |
2907 |
买入 |
| 09:53:30 |
25.49 |
60 |
2967 |
买入 |
| 09:53:33 |
25.49 |
4 |
2971 |
买入 |
| 09:53:37 |
25.51 |
4 |
2975 |
买入 |
| 09:53:39 |
25.51 |
2 |
2977 |
买入 |
| 09:54:06 |
25.51 |
2 |
2979 |
买入 |
| 09:54:09 |
25.52 |
14 |
2993 |
买入 |
| 09:54:27 |
25.51 |
2 |
2995 |
卖出 |
| 09:54:30 |
25.53 |
2 |
2997 |
买入 |
| 09:54:33 |
25.53 |
3 |
3000 |
卖出 |
| 09:54:45 |
25.48 |
2 |
3002 |
卖出 |
| 09:54:54 |
25.47 |
6 |
3008 |
卖出 |
| 09:54:57 |
25.47 |
22 |
3030 |
卖出 |
| 09:55:30 |
25.48 |
31 |
3061 |
卖出 |
| 09:56:27 |
25.52 |
32 |
3093 |
买入 |
| 09:56:30 |
25.52 |
2 |
3095 |
卖出 |
| 09:56:33 |
25.52 |
3 |
3098 |
卖出 |
| 09:56:36 |
25.52 |
1 |
3099 |
卖出 |
| 09:56:39 |
25.5 |
10 |
3109 |
卖出 |
| 09:56:42 |
25.48 |
19 |
3128 |
卖出 |
| 09:56:45 |
25.46 |
105 |
3233 |
卖出 |
| 09:56:52 |
25.46 |
8 |
3241 |
卖出 |
| 09:57:06 |
25.46 |
5 |
3246 |
卖出 |
| 09:57:24 |
25.49 |
1 |
3247 |
买入 |
| 09:57:49 |
25.52 |
2 |
3249 |
买入 |
| 09:58:03 |
25.5 |
6 |
3255 |
卖出 |
| 09:58:16 |
25.54 |
2 |
3257 |
买入 |
| 09:58:21 |
25.54 |
6 |
3263 |
买入 |
| 09:58:31 |
25.54 |
0 |
3263 |
买入 |
| 09:58:36 |
25.54 |
2 |
3265 |
卖出 |
| 09:58:43 |
25.54 |
5 |
3270 |
卖出 |
| 09:58:45 |
25.54 |
2 |
3272 |
卖出 |
| 09:58:49 |
25.54 |
2 |
3274 |
卖出 |
| 09:58:54 |
25.54 |
2 |
3276 |
买入 |
| 09:59:09 |
25.55 |
8 |
3284 |
买入 |
| 09:59:12 |
25.61 |
9 |
3293 |
买入 |
| 09:59:57 |
25.5 |
11 |
3304 |
卖出 |
| 10:00:07 |
25.5 |
10 |
3314 |
卖出 |
| 10:00:24 |
25.49 |
2 |
3316 |
卖出 |
| 10:00:27 |
25.47 |
6 |
3322 |
卖出 |
| 10:00:34 |
25.47 |
0 |
3322 |
买入 |
| 10:00:37 |
25.46 |
16 |
3338 |
卖出 |
| 10:00:43 |
25.55 |
12 |
3350 |
买入 |
| 10:00:46 |
25.47 |
10 |
3360 |
卖出 |
| 10:00:54 |
25.47 |
1 |
3361 |
买入 |
| 10:00:57 |
25.47 |
0 |
3361 |
卖出 |
| 10:01:01 |
25.47 |
1 |
3362 |
买入 |
| 10:01:03 |
25.47 |
7 |
3369 |
卖出 |
| 10:01:06 |
25.46 |
8 |
3377 |
卖出 |
| 10:01:10 |
25.47 |
13 |
3390 |
买入 |
| 10:01:12 |
25.47 |
16 |
3406 |
买入 |
| 10:01:15 |
25.45 |
66 |
3472 |
卖出 |
| 10:01:18 |
25.45 |
54 |
3526 |
卖出 |
| 10:01:22 |
25.43 |
36 |
3562 |
卖出 |
| 10:01:25 |
25.42 |
26 |
3588 |
卖出 |
| 10:01:27 |
25.41 |
7 |
3595 |
卖出 |
| 10:01:31 |
25.41 |
11 |
3606 |
卖出 |
| 10:01:39 |
25.41 |
9 |
3615 |
买入 |
| 10:01:42 |
25.44 |
43 |
3658 |
买入 |
| 10:02:10 |
25.42 |
2 |
3660 |
卖出 |
| 10:02:18 |
25.41 |
2 |
3662 |
卖出 |
| 10:03:04 |
25.4 |
102 |
3764 |
卖出 |
| 10:03:28 |
25.4 |
100 |
3864 |
卖出 |
| 10:03:31 |
25.4 |
19 |
3883 |
卖出 |
| 10:03:34 |
25.38 |
12 |
3895 |
卖出 |