威星智能[002849]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.88 |
86 |
86 |
集合竞价 |
| 09:20:00 |
13.66 |
313 |
313 |
集合竞价 |
| 09:20:36 |
13.65 |
320 |
320 |
集合竞价 |
| 09:21:03 |
13.6 |
348 |
348 |
集合竞价 |
| 09:21:21 |
13.58 |
363 |
363 |
集合竞价 |
| 09:21:39 |
13.5 |
416 |
416 |
集合竞价 |
| 09:23:27 |
13.49 |
721 |
721 |
集合竞价 |
| 09:23:36 |
13.5 |
758 |
758 |
集合竞价 |
| 09:23:45 |
13.48 |
762 |
762 |
集合竞价 |
| 09:23:54 |
13.43 |
780 |
780 |
集合竞价 |
| 09:24:03 |
13.42 |
780 |
780 |
集合竞价 |
| 09:24:21 |
13.41 |
963 |
963 |
集合竞价 |
| 09:24:30 |
13.38 |
1121 |
1121 |
集合竞价 |
| 09:24:57 |
13.4 |
1441 |
1441 |
集合竞价 |
| 09:25:00 |
13.54 |
2192 |
3633 |
卖出 |
| 09:30:00 |
13.55 |
338 |
3971 |
买入 |
| 09:30:03 |
13.53 |
1298 |
5269 |
卖出 |
| 09:30:06 |
13.54 |
465 |
5734 |
买入 |
| 09:30:09 |
13.5 |
139 |
5873 |
卖出 |
| 09:30:12 |
13.5 |
247 |
6120 |
买入 |
| 09:30:15 |
13.46 |
91 |
6211 |
卖出 |
| 09:30:18 |
13.46 |
27 |
6238 |
卖出 |
| 09:30:21 |
13.46 |
39 |
6277 |
卖出 |
| 09:30:24 |
13.46 |
210 |
6487 |
买入 |
| 09:30:27 |
13.45 |
126 |
6613 |
卖出 |
| 09:30:30 |
13.45 |
44 |
6657 |
买入 |
| 09:30:33 |
13.45 |
106 |
6763 |
买入 |
| 09:30:36 |
13.45 |
332 |
7095 |
买入 |
| 09:30:39 |
13.44 |
110 |
7205 |
买入 |
| 09:30:42 |
13.45 |
56 |
7261 |
买入 |
| 09:30:45 |
13.44 |
74 |
7335 |
卖出 |
| 09:30:48 |
13.42 |
48 |
7383 |
卖出 |
| 09:30:51 |
13.42 |
67 |
7450 |
卖出 |
| 09:30:54 |
13.43 |
90 |
7540 |
买入 |
| 09:30:57 |
13.45 |
209 |
7749 |
买入 |
| 09:31:00 |
13.45 |
142 |
7891 |
买入 |
| 09:31:03 |
13.46 |
141 |
8032 |
买入 |
| 09:31:06 |
13.43 |
81 |
8113 |
卖出 |
| 09:31:09 |
13.46 |
35 |
8148 |
买入 |
| 09:31:12 |
13.46 |
34 |
8182 |
卖出 |
| 09:31:15 |
13.5 |
85 |
8267 |
买入 |
| 09:31:18 |
13.47 |
117 |
8384 |
卖出 |
| 09:31:21 |
13.48 |
207 |
8591 |
买入 |
| 09:31:24 |
13.5 |
48 |
8639 |
买入 |
| 09:31:27 |
13.5 |
13 |
8652 |
卖出 |
| 09:31:30 |
13.5 |
18 |
8670 |
卖出 |
| 09:31:33 |
13.51 |
118 |
8788 |
买入 |
| 09:31:36 |
13.5 |
150 |
8938 |
卖出 |
| 09:31:39 |
13.5 |
254 |
9192 |
买入 |
| 09:31:42 |
13.51 |
65 |
9257 |
买入 |
| 09:31:45 |
13.47 |
58 |
9315 |
卖出 |
| 09:31:48 |
13.5 |
37 |
9352 |
买入 |
| 09:31:51 |
13.51 |
84 |
9436 |
买入 |
| 09:31:54 |
13.51 |
85 |
9521 |
买入 |
| 09:31:57 |
13.5 |
89 |
9610 |
卖出 |
| 09:32:00 |
13.5 |
34 |
9644 |
买入 |
| 09:32:03 |
13.5 |
53 |
9697 |
买入 |
| 09:32:06 |
13.47 |
113 |
9810 |
卖出 |
| 09:32:09 |
13.47 |
8 |
9818 |
买入 |
| 09:32:12 |
13.46 |
289 |
10107 |
卖出 |
| 09:32:15 |
13.48 |
103 |
10210 |
买入 |
| 09:32:18 |
13.46 |
46 |
10256 |
卖出 |
| 09:32:21 |
13.46 |
32 |
10288 |
卖出 |
| 09:32:24 |
13.45 |
82 |
10370 |
卖出 |
| 09:32:27 |
13.46 |
28 |
10398 |
买入 |
| 09:32:30 |
13.46 |
122 |
10520 |
买入 |
| 09:32:33 |
13.47 |
600 |
11120 |
买入 |
| 09:32:36 |
13.48 |
264 |
11384 |
买入 |
| 09:32:39 |
13.5 |
215 |
11599 |
买入 |
| 09:32:42 |
13.51 |
236 |
11835 |
买入 |
| 09:32:45 |
13.52 |
15 |
11850 |
买入 |
| 09:32:48 |
13.53 |
43 |
11893 |
买入 |
| 09:32:51 |
13.54 |
156 |
12049 |
买入 |
| 09:32:54 |
13.53 |
208 |
12257 |
卖出 |
| 09:32:57 |
13.53 |
21 |
12278 |
卖出 |
| 09:33:00 |
13.54 |
26 |
12304 |
买入 |
| 09:33:03 |
13.54 |
16 |
12320 |
卖出 |
| 09:33:06 |
13.54 |
293 |
12613 |
卖出 |
| 09:33:09 |
13.54 |
75 |
12688 |
买入 |
| 09:33:12 |
13.53 |
45 |
12733 |
卖出 |
| 09:33:15 |
13.5 |
38 |
12771 |
卖出 |
| 09:33:18 |
13.55 |
57 |
12828 |
买入 |
| 09:33:21 |
13.53 |
34 |
12862 |
买入 |
| 09:33:24 |
13.49 |
288 |
13150 |
卖出 |
| 09:33:27 |
13.55 |
105 |
13255 |
买入 |
| 09:33:30 |
13.54 |
88 |
13343 |
卖出 |
| 09:33:33 |
13.55 |
10 |
13353 |
买入 |
| 09:33:36 |
13.55 |
5 |
13358 |
买入 |
| 09:33:39 |
13.53 |
101 |
13459 |
卖出 |
| 09:33:42 |
13.54 |
6 |
13465 |
买入 |
| 09:33:45 |
13.53 |
80 |
13545 |
卖出 |
| 09:33:48 |
13.54 |
10 |
13555 |
买入 |
| 09:33:51 |
13.5 |
281 |
13836 |
卖出 |
| 09:33:54 |
13.5 |
33 |
13869 |
买入 |
| 09:33:57 |
13.5 |
23 |
13892 |
买入 |
| 09:34:00 |
13.5 |
17 |
13909 |
卖出 |
| 09:34:03 |
13.5 |
36 |
13945 |
卖出 |
| 09:34:06 |
13.52 |
65 |
14010 |
买入 |
| 09:34:09 |
13.52 |
57 |
14067 |
买入 |
| 09:34:12 |
13.52 |
16 |
14083 |
买入 |
| 09:34:15 |
13.52 |
18 |
14101 |
买入 |
| 09:34:18 |
13.52 |
80 |
14181 |
买入 |
| 09:34:21 |
13.52 |
91 |
14272 |
买入 |
| 09:34:24 |
13.51 |
18 |
14290 |
卖出 |
| 09:34:27 |
13.52 |
48 |
14338 |
买入 |
| 09:34:30 |
13.52 |
186 |
14524 |
买入 |
| 09:34:33 |
13.53 |
79 |
14603 |
买入 |
| 09:34:36 |
13.52 |
23 |
14626 |
买入 |
| 09:34:39 |
13.52 |
2 |
14628 |
卖出 |
| 09:34:42 |
13.52 |
54 |
14682 |
卖出 |
| 09:34:45 |
13.53 |
114 |
14796 |
买入 |
| 09:34:48 |
13.53 |
182 |
14978 |
买入 |
| 09:34:51 |
13.54 |
70 |
15048 |
买入 |
| 09:34:54 |
13.53 |
1 |
15049 |
卖出 |
| 09:34:57 |
13.53 |
80 |
15129 |
买入 |
| 09:35:00 |
13.53 |
56 |
15185 |
买入 |
| 09:35:03 |
13.54 |
139 |
15324 |
买入 |
| 09:35:06 |
13.55 |
96 |
15420 |
买入 |
| 09:35:09 |
13.56 |
20 |
15440 |
买入 |
| 09:35:12 |
13.56 |
62 |
15502 |
买入 |
| 09:35:15 |
13.56 |
26 |
15528 |
买入 |
| 09:35:18 |
13.6 |
32 |
15560 |
买入 |
| 09:35:21 |
13.61 |
29 |
15589 |
买入 |
| 09:35:24 |
13.62 |
20 |
15609 |
买入 |
| 09:35:27 |
13.63 |
15 |
15624 |
买入 |
| 09:35:30 |
13.65 |
28 |
15652 |
买入 |
| 09:35:33 |
13.65 |
151 |
15803 |
买入 |
| 09:35:36 |
13.66 |
60 |
15863 |
买入 |
| 09:35:39 |
13.66 |
32 |
15895 |
买入 |
| 09:35:42 |
13.66 |
8 |
15903 |
卖出 |
| 09:35:45 |
13.67 |
18 |
15921 |
买入 |
| 09:35:48 |
13.67 |
50 |
15971 |
买入 |
| 09:35:51 |
13.67 |
276 |
16247 |
买入 |
| 09:35:54 |
13.67 |
625 |
16872 |
买入 |
| 09:35:57 |
13.67 |
55 |
16927 |
卖出 |
| 09:36:00 |
13.67 |
64 |
16991 |
卖出 |
| 09:36:03 |
13.69 |
3 |
16994 |
买入 |
| 09:36:06 |
13.68 |
84 |
17078 |
卖出 |
| 09:36:09 |
13.7 |
65 |
17143 |
买入 |
| 09:36:12 |
13.73 |
29 |
17172 |
买入 |
| 09:36:15 |
13.75 |
70 |
17242 |
买入 |
| 09:36:18 |
13.74 |
12 |
17254 |
卖出 |
| 09:36:21 |
13.75 |
80 |
17334 |
买入 |
| 09:36:24 |
13.75 |
66 |
17400 |
卖出 |
| 09:36:27 |
13.75 |
111 |
17511 |
卖出 |
| 09:36:30 |
13.73 |
107 |
17618 |
卖出 |
| 09:36:33 |
13.72 |
76 |
17694 |
卖出 |
| 09:36:36 |
13.72 |
55 |
17749 |
买入 |
| 09:36:39 |
13.72 |
69 |
17818 |
买入 |
| 09:36:42 |
13.7 |
207 |
18025 |
卖出 |
| 09:36:45 |
13.7 |
58 |
18083 |
买入 |
| 09:36:48 |
13.71 |
174 |
18257 |
买入 |
| 09:36:51 |
13.7 |
79 |
18336 |
卖出 |
| 09:36:54 |
13.72 |
277 |
18613 |
买入 |
| 09:36:57 |
13.72 |
63 |
18676 |
买入 |
| 09:37:00 |
13.76 |
218 |
18894 |
买入 |
| 09:37:03 |
13.75 |
17 |
18911 |
卖出 |
| 09:37:06 |
13.78 |
141 |
19052 |
买入 |
| 09:37:09 |
13.79 |
107 |
19159 |
买入 |
| 09:37:12 |
13.8 |
96 |
19255 |
买入 |
| 09:37:15 |
13.8 |
232 |
19487 |
买入 |
| 09:37:18 |
13.83 |
142 |
19629 |
买入 |
| 09:37:21 |
13.83 |
94 |
19723 |
卖出 |
| 09:37:24 |
13.83 |
163 |
19886 |
卖出 |
| 09:37:27 |
13.85 |
231 |
20117 |
卖出 |
| 09:37:30 |
13.85 |
116 |
20233 |
买入 |
| 09:37:33 |
13.84 |
326 |
20559 |
卖出 |
| 09:37:36 |
13.85 |
157 |
20716 |
买入 |
| 09:37:39 |
13.85 |
195 |
20911 |
卖出 |
| 09:37:42 |
13.86 |
131 |
21042 |
买入 |
| 09:37:45 |
13.87 |
137 |
21179 |
买入 |
| 09:37:48 |
13.86 |
257 |
21436 |
卖出 |
| 09:37:51 |
13.9 |
340 |
21776 |
买入 |
| 09:37:54 |
13.9 |
29 |
21805 |
卖出 |
| 09:37:57 |
13.93 |
138 |
21943 |
买入 |
| 09:38:00 |
13.92 |
81 |
22024 |
卖出 |
| 09:38:03 |
13.93 |
88 |
22112 |
买入 |
| 09:38:06 |
13.92 |
237 |
22349 |
卖出 |
| 09:38:09 |
13.93 |
262 |
22611 |
买入 |
| 09:38:12 |
13.88 |
656 |
23267 |
卖出 |
| 09:38:15 |
13.92 |
109 |
23376 |
买入 |
| 09:38:18 |
13.87 |
189 |
23565 |
卖出 |
| 09:38:21 |
13.88 |
28 |
23593 |
买入 |
| 09:38:24 |
13.87 |
51 |
23644 |
卖出 |
| 09:38:27 |
13.87 |
47 |
23691 |
买入 |
| 09:38:30 |
13.87 |
32 |
23723 |
卖出 |
| 09:38:33 |
13.87 |
251 |
23974 |
卖出 |
| 09:38:36 |
13.84 |
272 |
24246 |
卖出 |
| 09:38:39 |
13.86 |
62 |
24308 |
买入 |
| 09:38:42 |
13.86 |
21 |
24329 |
买入 |
| 09:38:45 |
13.83 |
82 |
24411 |
卖出 |
| 09:38:48 |
13.84 |
51 |
24462 |
买入 |
| 09:38:51 |
13.8 |
146 |
24608 |
卖出 |
| 09:38:54 |
13.8 |
52 |
24660 |
买入 |
| 09:38:57 |
13.8 |
38 |
24698 |
买入 |
| 09:39:00 |
13.83 |
93 |
24791 |
买入 |
| 09:39:03 |
13.84 |
165 |
24956 |
买入 |
| 09:39:06 |
13.83 |
135 |
25091 |
卖出 |
| 09:39:09 |
13.84 |
82 |
25173 |
买入 |
| 09:39:12 |
13.83 |
37 |
25210 |
卖出 |
| 09:39:15 |
13.84 |
137 |
25347 |
买入 |
| 09:39:18 |
13.83 |
118 |
25465 |
卖出 |
| 09:39:21 |
13.85 |
149 |
25614 |
买入 |
| 09:39:24 |
13.85 |
45 |
25659 |
买入 |
| 09:39:27 |
13.87 |
100 |
25759 |
买入 |
| 09:39:30 |
13.84 |
161 |
25920 |
卖出 |
| 09:39:33 |
13.84 |
106 |
26026 |
卖出 |
| 09:39:36 |
13.86 |
45 |
26071 |
买入 |
| 09:39:39 |
13.86 |
7 |
26078 |
买入 |
| 09:39:42 |
13.85 |
21 |
26099 |
卖出 |
| 09:39:45 |
13.86 |
237 |
26336 |
买入 |
| 09:39:48 |
13.87 |
88 |
26424 |
买入 |
| 09:39:51 |
13.86 |
61 |
26485 |
卖出 |
| 09:39:54 |
13.86 |
72 |
26557 |
卖出 |
| 09:39:57 |
13.85 |
260 |
26817 |
卖出 |
| 09:40:00 |
13.86 |
86 |
26903 |
买入 |
| 09:40:03 |
13.86 |
15 |
26918 |
卖出 |
| 09:40:06 |
13.87 |
57 |
26975 |
买入 |
| 09:40:09 |
13.87 |
159 |
27134 |
卖出 |
| 09:40:12 |
13.87 |
42 |
27176 |
卖出 |
| 09:40:15 |
13.87 |
33 |
27209 |
卖出 |
| 09:40:18 |
13.87 |
262 |
27471 |
卖出 |
| 09:40:21 |
13.88 |
27 |
27498 |
买入 |
| 09:40:24 |
13.89 |
74 |
27572 |
买入 |
| 09:40:27 |
13.87 |
21 |
27593 |
卖出 |
| 09:40:30 |
13.89 |
75 |
27668 |
买入 |
| 09:40:33 |
13.89 |
47 |
27715 |
买入 |
| 09:40:36 |
13.89 |
93 |
27808 |
卖出 |
| 09:40:39 |
13.89 |
76 |
27884 |
卖出 |
| 09:40:42 |
13.9 |
91 |
27975 |
买入 |
| 09:40:45 |
13.9 |
153 |
28128 |
买入 |
| 09:40:48 |
13.88 |
39 |
28167 |
卖出 |
| 09:40:51 |
13.91 |
46 |
28213 |
买入 |
| 09:40:54 |
13.89 |
426 |
28639 |
卖出 |
| 09:40:57 |
13.88 |
45 |
28684 |
卖出 |
| 09:41:00 |
13.88 |
16 |
28700 |
卖出 |
| 09:41:03 |
13.86 |
139 |
28839 |
卖出 |
| 09:41:06 |
13.84 |
92 |
28931 |
卖出 |
| 09:41:09 |
13.86 |
49 |
28980 |
买入 |
| 09:41:12 |
13.8 |
21 |
29001 |
卖出 |
| 09:41:15 |
13.8 |
61 |
29062 |
卖出 |
| 09:41:18 |
13.8 |
54 |
29116 |
卖出 |
| 09:41:21 |
13.8 |
56 |
29172 |
卖出 |
| 09:41:24 |
13.8 |
31 |
29203 |
买入 |
| 09:41:30 |
13.76 |
324 |
29527 |
卖出 |
| 09:41:33 |
13.76 |
160 |
29687 |
买入 |
| 09:41:36 |
13.82 |
46 |
29733 |
买入 |
| 09:41:39 |
13.81 |
10 |
29743 |
卖出 |
| 09:41:42 |
13.8 |
27 |
29770 |
卖出 |
| 09:41:45 |
13.82 |
41 |
29811 |
买入 |
| 09:41:48 |
13.77 |
92 |
29903 |
卖出 |
| 09:41:51 |
13.8 |
21 |
29924 |
买入 |
| 09:41:54 |
13.77 |
39 |
29963 |
卖出 |
| 09:41:57 |
13.78 |
35 |
29998 |
买入 |
| 09:42:00 |
13.77 |
24 |
30022 |
卖出 |
| 09:42:03 |
13.78 |
22 |
30044 |
买入 |
| 09:42:06 |
13.79 |
129 |
30173 |
买入 |
| 09:42:09 |
13.78 |
251 |
30424 |
卖出 |
| 09:42:12 |
13.79 |
36 |
30460 |
卖出 |
| 09:42:15 |
13.83 |
96 |
30556 |
买入 |
| 09:42:18 |
13.79 |
31 |
30587 |
卖出 |
| 09:42:21 |
13.82 |
42 |
30629 |
买入 |
| 09:42:24 |
13.82 |
12 |
30641 |
买入 |
| 09:42:27 |
13.8 |
47 |
30688 |
卖出 |
| 09:42:30 |
13.8 |
9 |
30697 |
卖出 |
| 09:42:33 |
13.79 |
28 |
30725 |
卖出 |
| 09:42:36 |
13.81 |
1 |
30726 |
买入 |
| 09:42:39 |
13.8 |
68 |
30794 |
买入 |
| 09:42:42 |
13.82 |
29 |
30823 |
买入 |
| 09:42:45 |
13.81 |
35 |
30858 |
卖出 |
| 09:42:48 |
13.82 |
44 |
30902 |
买入 |
| 09:42:51 |
13.78 |
203 |
31105 |
卖出 |
| 09:42:54 |
13.78 |
119 |
31224 |
买入 |
| 09:42:57 |
13.78 |
54 |
31278 |
买入 |
| 09:43:00 |
13.79 |
15 |
31293 |
买入 |
| 09:43:03 |
13.79 |
5 |
31298 |
买入 |
| 09:43:06 |
13.78 |
80 |
31378 |
卖出 |
| 09:43:09 |
13.78 |
52 |
31430 |
买入 |
| 09:43:12 |
13.78 |
13 |
31443 |
买入 |
| 09:43:15 |
13.79 |
27 |
31470 |
买入 |
| 09:43:18 |
13.8 |
155 |
31625 |
买入 |
| 09:43:21 |
13.8 |
18 |
31643 |
买入 |
| 09:43:24 |
13.79 |
59 |
31702 |
卖出 |
| 09:43:27 |
13.77 |
44 |
31746 |
卖出 |
| 09:43:33 |
13.77 |
50 |
31796 |
卖出 |
| 09:43:36 |
13.77 |
23 |
31819 |
卖出 |
| 09:43:39 |
13.78 |
51 |
31870 |
买入 |
| 09:43:42 |
13.78 |
68 |
31938 |
卖出 |
| 09:43:45 |
13.78 |
35 |
31973 |
卖出 |
| 09:43:48 |
13.78 |
2 |
31975 |
卖出 |
| 09:43:51 |
13.78 |
18 |
31993 |
卖出 |
| 09:43:54 |
13.79 |
8 |
32001 |
买入 |
| 09:43:57 |
13.78 |
50 |
32051 |
卖出 |
| 09:44:00 |
13.79 |
1 |
32052 |
买入 |
| 09:44:03 |
13.79 |
11 |
32063 |
卖出 |
| 09:44:06 |
13.78 |
5 |
32068 |
卖出 |
| 09:44:09 |
13.79 |
45 |
32113 |
买入 |
| 09:44:12 |
13.78 |
179 |
32292 |
卖出 |
| 09:44:15 |
13.79 |
94 |
32386 |
买入 |
| 09:44:18 |
13.79 |
109 |
32495 |
卖出 |