万胜智能[300882]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
16.6 |
13 |
13 |
集合竞价 |
| 09:25:03 |
16.71 |
134 |
147 |
买入 |
| 09:30:03 |
16.69 |
17 |
164 |
卖出 |
| 09:30:06 |
16.64 |
91 |
255 |
卖出 |
| 09:30:09 |
16.7 |
11 |
266 |
买入 |
| 09:30:18 |
16.68 |
11 |
277 |
买入 |
| 09:30:24 |
16.68 |
2 |
279 |
买入 |
| 09:30:27 |
16.68 |
1 |
280 |
买入 |
| 09:30:30 |
16.67 |
4 |
284 |
卖出 |
| 09:30:33 |
16.67 |
1 |
285 |
买入 |
| 09:30:39 |
16.63 |
21 |
306 |
卖出 |
| 09:30:48 |
16.67 |
46 |
352 |
买入 |
| 09:31:03 |
16.62 |
37 |
389 |
卖出 |
| 09:31:09 |
16.64 |
10 |
399 |
买入 |
| 09:31:18 |
16.7 |
16 |
415 |
买入 |
| 09:31:48 |
16.71 |
18 |
433 |
买入 |
| 09:31:54 |
16.71 |
1 |
434 |
买入 |
| 09:32:03 |
16.71 |
15 |
449 |
买入 |
| 09:32:06 |
16.71 |
125 |
574 |
买入 |
| 09:32:09 |
16.71 |
45 |
619 |
买入 |
| 09:32:12 |
16.71 |
17 |
636 |
买入 |
| 09:32:15 |
16.72 |
14 |
650 |
买入 |
| 09:32:18 |
16.72 |
2 |
652 |
买入 |
| 09:32:27 |
16.78 |
1 |
653 |
买入 |
| 09:32:39 |
16.79 |
6 |
659 |
买入 |
| 09:32:45 |
16.79 |
4 |
663 |
买入 |
| 09:32:48 |
16.77 |
23 |
686 |
卖出 |
| 09:33:09 |
16.77 |
12 |
698 |
买入 |
| 09:33:45 |
16.76 |
1 |
699 |
买入 |
| 09:34:03 |
16.7 |
8 |
707 |
卖出 |
| 09:34:33 |
16.74 |
1 |
708 |
买入 |
| 09:34:42 |
16.75 |
58 |
766 |
买入 |
| 09:35:15 |
16.76 |
16 |
782 |
买入 |
| 09:35:18 |
16.76 |
2 |
784 |
买入 |
| 09:35:21 |
16.75 |
2 |
786 |
卖出 |
| 09:35:36 |
16.75 |
1 |
787 |
买入 |
| 09:35:57 |
16.72 |
21 |
808 |
卖出 |
| 09:36:03 |
16.72 |
11 |
819 |
买入 |
| 09:36:06 |
16.75 |
29 |
848 |
买入 |
| 09:36:09 |
16.76 |
11 |
859 |
买入 |
| 09:36:12 |
16.76 |
8 |
867 |
买入 |
| 09:36:18 |
16.75 |
12 |
879 |
卖出 |
| 09:36:21 |
16.76 |
1 |
880 |
买入 |
| 09:36:24 |
16.76 |
4 |
884 |
买入 |
| 09:36:27 |
16.76 |
16 |
900 |
买入 |
| 09:36:30 |
16.75 |
20 |
920 |
卖出 |
| 09:36:39 |
16.75 |
19 |
939 |
卖出 |
| 09:36:42 |
16.75 |
5 |
944 |
买入 |
| 09:36:45 |
16.79 |
167 |
1111 |
买入 |
| 09:36:48 |
16.8 |
6 |
1117 |
买入 |
| 09:36:57 |
16.81 |
13 |
1130 |
买入 |
| 09:37:09 |
16.83 |
7 |
1137 |
买入 |
| 09:37:12 |
16.81 |
6 |
1143 |
卖出 |
| 09:37:18 |
16.81 |
11 |
1154 |
买入 |
| 09:37:21 |
16.81 |
1 |
1155 |
买入 |
| 09:37:30 |
16.83 |
4 |
1159 |
买入 |
| 09:37:36 |
16.82 |
15 |
1174 |
买入 |
| 09:37:42 |
16.8 |
17 |
1191 |
卖出 |
| 09:37:48 |
16.82 |
5 |
1196 |
买入 |
| 09:37:51 |
16.8 |
4 |
1200 |
卖出 |
| 09:38:00 |
16.8 |
1 |
1201 |
买入 |
| 09:38:03 |
16.79 |
4 |
1205 |
卖出 |
| 09:38:09 |
16.8 |
1 |
1206 |
卖出 |
| 09:38:12 |
16.8 |
10 |
1216 |
买入 |
| 09:38:15 |
16.82 |
1 |
1217 |
买入 |
| 09:38:21 |
16.83 |
56 |
1273 |
买入 |
| 09:38:24 |
16.84 |
45 |
1318 |
买入 |
| 09:38:30 |
16.84 |
2 |
1320 |
买入 |
| 09:38:48 |
16.83 |
1 |
1321 |
买入 |
| 09:38:54 |
16.83 |
31 |
1352 |
买入 |
| 09:39:00 |
16.83 |
20 |
1372 |
卖出 |
| 09:39:03 |
16.83 |
1 |
1373 |
卖出 |
| 09:39:06 |
16.84 |
17 |
1390 |
买入 |
| 09:39:09 |
16.84 |
14 |
1404 |
买入 |
| 09:39:12 |
16.84 |
17 |
1421 |
买入 |
| 09:39:15 |
16.83 |
36 |
1457 |
卖出 |
| 09:39:18 |
16.85 |
134 |
1591 |
买入 |
| 09:39:24 |
16.84 |
2 |
1593 |
卖出 |
| 09:39:27 |
16.86 |
36 |
1629 |
买入 |
| 09:39:30 |
16.87 |
5 |
1634 |
买入 |
| 09:39:33 |
16.87 |
2 |
1636 |
买入 |
| 09:39:42 |
16.89 |
57 |
1693 |
买入 |
| 09:39:54 |
16.89 |
6 |
1699 |
卖出 |
| 09:39:57 |
16.89 |
37 |
1736 |
卖出 |
| 09:40:00 |
16.9 |
7 |
1743 |
买入 |
| 09:40:15 |
16.86 |
1 |
1744 |
卖出 |
| 09:40:18 |
16.86 |
9 |
1753 |
卖出 |
| 09:40:21 |
16.87 |
5 |
1758 |
买入 |
| 09:40:24 |
16.83 |
1 |
1759 |
卖出 |
| 09:40:27 |
16.85 |
1 |
1760 |
买入 |
| 09:40:36 |
16.85 |
2 |
1762 |
买入 |
| 09:40:42 |
16.85 |
1 |
1763 |
买入 |
| 09:40:45 |
16.84 |
3 |
1766 |
卖出 |
| 09:40:48 |
16.84 |
11 |
1777 |
卖出 |
| 09:40:51 |
16.84 |
20 |
1797 |
卖出 |
| 09:40:54 |
16.83 |
8 |
1805 |
卖出 |
| 09:41:06 |
16.83 |
17 |
1822 |
卖出 |
| 09:41:15 |
16.85 |
40 |
1862 |
买入 |
| 09:41:18 |
16.84 |
37 |
1899 |
卖出 |
| 09:41:21 |
16.83 |
14 |
1913 |
卖出 |
| 09:41:27 |
16.84 |
6 |
1919 |
买入 |
| 09:41:30 |
16.83 |
28 |
1947 |
卖出 |
| 09:41:51 |
16.84 |
2 |
1949 |
卖出 |
| 09:42:00 |
16.83 |
2 |
1951 |
卖出 |
| 09:42:03 |
16.83 |
30 |
1981 |
卖出 |
| 09:42:12 |
16.83 |
5 |
1986 |
卖出 |
| 09:42:15 |
16.84 |
4 |
1990 |
买入 |
| 09:42:18 |
16.85 |
6 |
1996 |
买入 |
| 09:42:42 |
16.84 |
15 |
2011 |
卖出 |
| 09:42:48 |
16.86 |
16 |
2027 |
买入 |
| 09:42:51 |
16.86 |
3 |
2030 |
卖出 |
| 09:42:54 |
16.86 |
7 |
2037 |
卖出 |
| 09:42:57 |
16.86 |
29 |
2066 |
卖出 |
| 09:43:06 |
16.85 |
4 |
2070 |
卖出 |
| 09:43:18 |
16.85 |
5 |
2075 |
买入 |
| 09:43:45 |
16.83 |
98 |
2173 |
卖出 |
| 09:43:51 |
16.84 |
2 |
2175 |
买入 |
| 09:43:57 |
16.83 |
4 |
2179 |
卖出 |
| 09:44:00 |
16.83 |
6 |
2185 |
卖出 |
| 09:44:06 |
16.83 |
22 |
2207 |
卖出 |
| 09:44:12 |
16.83 |
2 |
2209 |
卖出 |
| 09:44:30 |
16.84 |
13 |
2222 |
买入 |
| 09:44:33 |
16.84 |
30 |
2252 |
买入 |
| 09:44:36 |
16.83 |
209 |
2461 |
卖出 |
| 09:44:42 |
16.83 |
146 |
2607 |
买入 |
| 09:44:48 |
16.83 |
2 |
2609 |
买入 |
| 09:45:15 |
16.83 |
10 |
2619 |
买入 |
| 09:45:21 |
16.84 |
11 |
2630 |
买入 |
| 09:45:24 |
16.84 |
7 |
2637 |
买入 |
| 09:45:30 |
16.84 |
10 |
2647 |
买入 |
| 09:45:42 |
16.84 |
10 |
2657 |
卖出 |
| 09:45:51 |
16.86 |
12 |
2669 |
买入 |
| 09:45:57 |
16.86 |
9 |
2678 |
买入 |
| 09:46:06 |
16.87 |
2 |
2680 |
买入 |
| 09:46:09 |
16.86 |
7 |
2687 |
卖出 |
| 09:46:21 |
16.86 |
1 |
2688 |
买入 |
| 09:46:27 |
16.86 |
13 |
2701 |
买入 |
| 09:46:30 |
16.86 |
9 |
2710 |
买入 |
| 09:46:36 |
16.87 |
3 |
2713 |
买入 |
| 09:46:39 |
16.88 |
12 |
2725 |
买入 |
| 09:46:54 |
16.89 |
18 |
2743 |
买入 |
| 09:47:03 |
16.89 |
2 |
2745 |
卖出 |
| 09:47:09 |
16.89 |
7 |
2752 |
买入 |
| 09:47:12 |
16.89 |
27 |
2779 |
买入 |
| 09:47:15 |
16.9 |
21 |
2800 |
买入 |
| 09:47:27 |
16.9 |
26 |
2826 |
买入 |
| 09:47:30 |
16.9 |
64 |
2890 |
卖出 |
| 09:47:39 |
16.89 |
20 |
2910 |
卖出 |
| 09:47:51 |
16.89 |
16 |
2926 |
买入 |
| 09:47:54 |
16.89 |
11 |
2937 |
买入 |
| 09:47:57 |
16.89 |
3 |
2940 |
买入 |
| 09:48:06 |
16.9 |
14 |
2954 |
买入 |
| 09:48:09 |
16.9 |
8 |
2962 |
买入 |
| 09:48:12 |
16.9 |
9 |
2971 |
买入 |
| 09:48:18 |
16.9 |
4 |
2975 |
买入 |
| 09:48:21 |
16.9 |
1 |
2976 |
卖出 |
| 09:48:24 |
16.9 |
3 |
2979 |
卖出 |
| 09:48:27 |
16.9 |
5 |
2984 |
卖出 |
| 09:48:30 |
16.89 |
20 |
3004 |
卖出 |
| 09:48:36 |
16.9 |
6 |
3010 |
买入 |
| 09:48:45 |
16.89 |
59 |
3069 |
卖出 |
| 09:48:54 |
16.89 |
11 |
3080 |
卖出 |
| 09:48:57 |
16.89 |
7 |
3087 |
卖出 |
| 09:49:12 |
16.89 |
31 |
3118 |
买入 |
| 09:49:15 |
16.89 |
97 |
3215 |
买入 |
| 09:49:18 |
16.9 |
1 |
3216 |
买入 |
| 09:49:21 |
16.9 |
2 |
3218 |
买入 |
| 09:49:27 |
16.9 |
53 |
3271 |
买入 |
| 09:49:30 |
16.95 |
75 |
3346 |
买入 |
| 09:49:33 |
16.95 |
32 |
3378 |
买入 |
| 09:49:36 |
16.95 |
1 |
3379 |
买入 |
| 09:49:39 |
16.95 |
13 |
3392 |
买入 |
| 09:49:48 |
16.9 |
5 |
3397 |
卖出 |
| 09:49:51 |
16.95 |
30 |
3427 |
买入 |
| 09:49:54 |
16.95 |
10 |
3437 |
买入 |
| 09:50:24 |
16.9 |
4 |
3441 |
卖出 |
| 09:50:33 |
16.93 |
2 |
3443 |
买入 |
| 09:50:48 |
16.91 |
2 |
3445 |
卖出 |
| 09:50:54 |
16.93 |
20 |
3465 |
买入 |
| 09:51:00 |
16.91 |
2 |
3467 |
卖出 |
| 09:51:18 |
16.91 |
37 |
3504 |
卖出 |
| 09:51:24 |
16.91 |
2 |
3506 |
卖出 |
| 09:51:33 |
16.93 |
28 |
3534 |
买入 |
| 09:51:45 |
16.91 |
40 |
3574 |
卖出 |
| 09:52:09 |
16.92 |
2 |
3576 |
买入 |
| 09:52:18 |
16.92 |
10 |
3586 |
买入 |
| 09:52:21 |
16.93 |
2 |
3588 |
买入 |
| 09:52:27 |
16.9 |
3 |
3591 |
卖出 |
| 09:52:45 |
16.93 |
31 |
3622 |
买入 |
| 09:52:54 |
16.93 |
44 |
3666 |
卖出 |
| 09:53:09 |
16.93 |
10 |
3676 |
买入 |
| 09:53:12 |
16.91 |
1 |
3677 |
卖出 |
| 09:53:24 |
16.92 |
10 |
3687 |
买入 |
| 09:53:27 |
16.92 |
35 |
3722 |
买入 |
| 09:53:30 |
16.91 |
3 |
3725 |
卖出 |
| 09:53:45 |
16.91 |
3 |
3728 |
买入 |
| 09:53:48 |
16.9 |
10 |
3738 |
卖出 |
| 09:54:00 |
16.9 |
223 |
3961 |
卖出 |
| 09:54:06 |
16.9 |
3 |
3964 |
买入 |
| 09:54:24 |
16.88 |
9 |
3973 |
卖出 |
| 09:54:36 |
16.88 |
1 |
3974 |
卖出 |
| 09:54:45 |
16.88 |
1 |
3975 |
买入 |
| 09:54:48 |
16.88 |
8 |
3983 |
买入 |
| 09:55:00 |
16.87 |
6 |
3989 |
买入 |
| 09:55:03 |
16.88 |
5 |
3994 |
买入 |
| 09:55:09 |
16.85 |
11 |
4005 |
卖出 |
| 09:55:12 |
16.85 |
4 |
4009 |
卖出 |
| 09:55:15 |
16.87 |
1 |
4010 |
买入 |
| 09:55:18 |
16.87 |
9 |
4019 |
买入 |
| 09:55:21 |
16.88 |
11 |
4030 |
买入 |
| 09:55:27 |
16.88 |
7 |
4037 |
买入 |
| 09:55:30 |
16.88 |
70 |
4107 |
买入 |
| 09:55:33 |
16.88 |
3 |
4110 |
买入 |
| 09:55:36 |
16.88 |
43 |
4153 |
买入 |
| 09:55:42 |
16.87 |
15 |
4168 |
卖出 |
| 09:55:45 |
16.87 |
116 |
4284 |
买入 |
| 09:55:51 |
16.87 |
13 |
4297 |
买入 |
| 09:55:57 |
16.87 |
1 |
4298 |
买入 |
| 09:56:00 |
16.87 |
2 |
4300 |
买入 |
| 09:56:03 |
16.87 |
28 |
4328 |
买入 |
| 09:56:06 |
16.87 |
22 |
4350 |
买入 |
| 09:56:09 |
16.91 |
4 |
4354 |
买入 |
| 09:56:12 |
16.88 |
20 |
4374 |
卖出 |
| 09:56:51 |
16.9 |
3 |
4377 |
卖出 |
| 09:57:03 |
16.92 |
5 |
4382 |
买入 |
| 09:57:06 |
16.93 |
1 |
4383 |
买入 |
| 09:57:09 |
16.93 |
16 |
4399 |
买入 |
| 09:57:12 |
16.93 |
12 |
4411 |
买入 |
| 09:57:18 |
16.93 |
9 |
4420 |
买入 |
| 09:57:21 |
16.93 |
22 |
4442 |
买入 |
| 09:57:27 |
16.94 |
16 |
4458 |
买入 |
| 09:57:33 |
16.94 |
4 |
4462 |
买入 |
| 09:57:36 |
16.94 |
3 |
4465 |
买入 |
| 09:57:42 |
16.94 |
73 |
4538 |
买入 |
| 09:57:48 |
16.94 |
7 |
4545 |
买入 |
| 09:57:51 |
16.94 |
7 |
4552 |
买入 |
| 09:57:54 |
16.95 |
1 |
4553 |
买入 |
| 09:57:57 |
16.95 |
2 |
4555 |
买入 |
| 09:58:00 |
16.95 |
4 |
4559 |
买入 |
| 09:58:03 |
16.95 |
2 |
4561 |
买入 |
| 09:58:06 |
16.95 |
7 |
4568 |
买入 |
| 09:58:09 |
16.95 |
11 |
4579 |
买入 |
| 09:58:15 |
16.94 |
4 |
4583 |
卖出 |
| 09:58:18 |
16.94 |
1 |
4584 |
买入 |
| 09:58:24 |
16.95 |
16 |
4600 |
买入 |
| 09:58:27 |
16.95 |
4 |
4604 |
买入 |
| 09:58:30 |
16.95 |
6 |
4610 |
买入 |
| 09:58:36 |
16.94 |
6 |
4616 |
卖出 |
| 09:58:39 |
16.94 |
1 |
4617 |
买入 |
| 09:58:51 |
16.93 |
3 |
4620 |
卖出 |
| 09:58:54 |
16.93 |
2 |
4622 |
买入 |
| 09:59:15 |
16.91 |
1 |
4623 |
卖出 |
| 09:59:18 |
16.91 |
25 |
4648 |
卖出 |
| 09:59:24 |
16.91 |
5 |
4653 |
买入 |
| 09:59:30 |
16.92 |
1 |
4654 |
买入 |
| 09:59:33 |
16.91 |
14 |
4668 |
卖出 |
| 09:59:42 |
16.91 |
8 |
4676 |
买入 |
| 09:59:57 |
16.92 |
2 |
4678 |
买入 |
| 10:00:15 |
16.92 |
10 |
4688 |
买入 |
| 10:00:21 |
16.92 |
4 |
4692 |
买入 |
| 10:00:27 |
16.92 |
6 |
4698 |
买入 |
| 10:00:30 |
16.92 |
3 |
4701 |
买入 |
| 10:00:39 |
16.93 |
4 |
4705 |
买入 |
| 10:00:42 |
16.95 |
127 |
4832 |
买入 |
| 10:01:06 |
16.95 |
19 |
4851 |
买入 |
| 10:01:12 |
16.95 |
1 |
4852 |
买入 |
| 10:01:24 |
16.95 |
8 |
4860 |
买入 |
| 10:01:42 |
16.95 |
5 |
4865 |
买入 |
| 10:01:45 |
16.95 |
1 |
4866 |
买入 |
| 10:01:54 |
16.94 |
2 |
4868 |
卖出 |
| 10:02:00 |
16.94 |
1 |
4869 |
买入 |
| 10:02:03 |
16.94 |
1 |
4870 |
买入 |
| 10:02:12 |
16.95 |
2 |
4872 |
买入 |
| 10:02:15 |
16.95 |
1 |
4873 |
买入 |
| 10:02:18 |
16.95 |
1 |
4874 |
买入 |
| 10:02:24 |
16.95 |
5 |
4879 |
买入 |
| 10:03:33 |
16.93 |
54 |
4933 |
卖出 |
| 10:03:42 |
16.93 |
10 |
4943 |
卖出 |
| 10:03:54 |
16.93 |
7 |
4950 |
卖出 |
| 10:03:57 |
16.93 |
7 |
4957 |
卖出 |
| 10:04:27 |
16.92 |
10 |
4967 |
买入 |
| 10:04:30 |
16.92 |
2 |
4969 |
卖出 |
| 10:04:33 |
16.93 |
2 |
4971 |
买入 |
| 10:04:42 |
16.93 |
7 |
4978 |
买入 |
| 10:04:48 |
16.93 |
26 |
5004 |
买入 |
| 10:04:51 |
16.95 |
102 |
5106 |
买入 |
| 10:04:54 |
16.94 |
2 |
5108 |
买入 |
| 10:04:57 |
16.93 |
12 |
5120 |
卖出 |
| 10:05:03 |
16.93 |
1 |
5121 |
买入 |
| 10:05:09 |
16.93 |
15 |
5136 |
买入 |
| 10:05:12 |
16.93 |
5 |
5141 |
买入 |
| 10:05:15 |
16.93 |
3 |
5144 |
买入 |
| 10:05:18 |
16.93 |
1 |
5145 |
买入 |
| 10:05:21 |
16.93 |
4 |
5149 |
买入 |
| 10:05:24 |
16.94 |
2 |
5151 |
买入 |
| 10:05:27 |
16.93 |
16 |
5167 |
卖出 |
| 10:05:30 |
16.94 |
5 |
5172 |
买入 |
| 10:05:36 |
16.93 |
6 |
5178 |
卖出 |
| 10:05:45 |
16.93 |
12 |
5190 |
买入 |
| 10:05:48 |
16.93 |
4 |
5194 |
买入 |