王力安防[605268]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:07 |
12.59 |
8 |
8 |
集合竞价 |
09:18:34 |
12.88 |
28 |
28 |
集合竞价 |
09:18:43 |
12.84 |
28 |
28 |
集合竞价 |
09:19:13 |
12.59 |
8 |
8 |
集合竞价 |
09:22:34 |
12.57 |
23 |
23 |
集合竞价 |
09:25:01 |
12.57 |
23 |
46 |
买入 |
09:30:04 |
12.57 |
4 |
50 |
买入 |
09:30:07 |
12.59 |
7 |
57 |
买入 |
09:30:13 |
12.6 |
33 |
90 |
买入 |
09:31:01 |
12.6 |
2 |
92 |
卖出 |
09:31:13 |
12.58 |
11 |
103 |
卖出 |
09:31:34 |
12.58 |
1 |
104 |
卖出 |
09:31:49 |
12.59 |
12 |
116 |
买入 |
09:31:52 |
12.58 |
61 |
177 |
卖出 |
09:31:55 |
12.6 |
25 |
202 |
买入 |
09:32:04 |
12.6 |
2 |
204 |
卖出 |
09:32:07 |
12.6 |
28 |
232 |
卖出 |
09:32:10 |
12.6 |
1 |
233 |
卖出 |
09:32:19 |
12.58 |
2 |
235 |
卖出 |
09:32:25 |
12.58 |
13 |
248 |
卖出 |
09:32:31 |
12.57 |
1 |
249 |
卖出 |
09:32:46 |
12.58 |
10 |
259 |
买入 |
09:32:49 |
12.58 |
23 |
282 |
买入 |
09:33:01 |
12.58 |
3 |
285 |
卖出 |
09:33:07 |
12.58 |
5 |
290 |
卖出 |
09:33:19 |
12.58 |
1 |
291 |
卖出 |
09:33:37 |
12.58 |
18 |
309 |
卖出 |
09:33:46 |
12.56 |
200 |
509 |
卖出 |
09:34:13 |
12.57 |
11 |
520 |
卖出 |
09:34:34 |
12.58 |
16 |
536 |
卖出 |
09:34:52 |
12.6 |
6 |
542 |
买入 |
09:34:55 |
12.6 |
1 |
543 |
卖出 |
09:35:10 |
12.6 |
5 |
548 |
卖出 |
09:35:22 |
12.6 |
10 |
558 |
卖出 |
09:35:31 |
12.6 |
5 |
563 |
买入 |
09:35:52 |
12.6 |
5 |
568 |
卖出 |
09:35:55 |
12.6 |
59 |
627 |
卖出 |
09:35:58 |
12.61 |
19 |
646 |
买入 |
09:36:01 |
12.6 |
16 |
662 |
买入 |
09:36:13 |
12.6 |
4 |
666 |
买入 |
09:36:52 |
12.59 |
12 |
678 |
卖出 |
09:37:07 |
12.61 |
27 |
705 |
买入 |
09:37:22 |
12.61 |
8 |
713 |
买入 |
09:37:40 |
12.61 |
10 |
723 |
买入 |
09:37:46 |
12.61 |
73 |
796 |
买入 |
09:38:04 |
12.6 |
18 |
814 |
卖出 |
09:38:34 |
12.61 |
6 |
820 |
买入 |
09:38:40 |
12.61 |
4 |
824 |
卖出 |
09:38:52 |
12.6 |
29 |
853 |
卖出 |
09:39:04 |
12.6 |
29 |
882 |
卖出 |
09:39:16 |
12.6 |
81 |
963 |
买入 |
09:39:22 |
12.6 |
6 |
969 |
卖出 |
09:40:01 |
12.6 |
2 |
971 |
卖出 |
09:40:04 |
12.6 |
2 |
973 |
买入 |
09:40:07 |
12.61 |
46 |
1019 |
买入 |
09:40:13 |
12.6 |
6 |
1025 |
卖出 |
09:40:49 |
12.6 |
22 |
1047 |
卖出 |
09:40:52 |
12.6 |
3 |
1050 |
卖出 |
09:40:55 |
12.6 |
5 |
1055 |
卖出 |
09:41:13 |
12.6 |
6 |
1061 |
卖出 |
09:41:16 |
12.61 |
11 |
1072 |
买入 |
09:41:19 |
12.61 |
10 |
1082 |
卖出 |
09:41:40 |
12.61 |
2 |
1084 |
卖出 |
09:42:01 |
12.6 |
1 |
1085 |
卖出 |
09:42:16 |
12.6 |
11 |
1096 |
卖出 |
09:42:25 |
12.6 |
20 |
1116 |
卖出 |
09:42:28 |
12.6 |
1 |
1117 |
卖出 |
09:42:34 |
12.59 |
4 |
1121 |
卖出 |
09:42:40 |
12.59 |
8 |
1129 |
卖出 |
09:42:43 |
12.59 |
14 |
1143 |
卖出 |
09:42:49 |
12.59 |
1 |
1144 |
卖出 |
09:42:52 |
12.59 |
17 |
1161 |
卖出 |
09:42:55 |
12.59 |
5 |
1166 |
卖出 |
09:42:58 |
12.58 |
13 |
1179 |
卖出 |
09:43:49 |
12.58 |
15 |
1194 |
卖出 |
09:44:07 |
12.58 |
33 |
1227 |
卖出 |
09:44:13 |
12.58 |
5 |
1232 |
卖出 |
09:44:49 |
12.58 |
20 |
1252 |
卖出 |
09:45:04 |
12.58 |
7 |
1259 |
卖出 |
09:45:22 |
12.6 |
50 |
1309 |
买入 |
09:45:49 |
12.59 |
15 |
1324 |
卖出 |
09:46:04 |
12.59 |
38 |
1362 |
卖出 |
09:46:13 |
12.59 |
8 |
1370 |
卖出 |
09:46:37 |
12.59 |
10 |
1380 |
买入 |
09:47:28 |
12.6 |
3 |
1383 |
买入 |
09:48:10 |
12.58 |
15 |
1398 |
卖出 |
09:48:16 |
12.58 |
4 |
1402 |
卖出 |
09:48:28 |
12.58 |
27 |
1429 |
卖出 |
09:48:34 |
12.57 |
4 |
1433 |
卖出 |
09:48:55 |
12.57 |
11 |
1444 |
卖出 |
09:48:58 |
12.56 |
4 |
1448 |
卖出 |
09:49:01 |
12.56 |
3 |
1451 |
卖出 |
09:49:16 |
12.56 |
3 |
1454 |
卖出 |
09:49:28 |
12.56 |
33 |
1487 |
卖出 |
09:49:31 |
12.56 |
3 |
1490 |
卖出 |
09:49:37 |
12.5 |
124 |
1614 |
卖出 |
09:49:46 |
12.5 |
30 |
1644 |
卖出 |
09:49:52 |
12.5 |
6 |
1650 |
卖出 |
09:49:58 |
12.55 |
4 |
1654 |
卖出 |
09:50:01 |
12.55 |
1 |
1655 |
卖出 |
09:50:10 |
12.55 |
4 |
1659 |
买入 |
09:50:19 |
12.55 |
1 |
1660 |
买入 |
09:50:22 |
12.55 |
10 |
1670 |
买入 |
09:50:25 |
12.55 |
20 |
1690 |
买入 |
09:50:34 |
12.54 |
12 |
1702 |
卖出 |
09:50:37 |
12.54 |
1 |
1703 |
买入 |
09:50:40 |
12.54 |
2 |
1705 |
买入 |
09:50:49 |
12.53 |
4 |
1709 |
卖出 |
09:50:55 |
12.53 |
4 |
1713 |
卖出 |
09:50:58 |
12.53 |
8 |
1721 |
卖出 |
09:51:16 |
12.54 |
3 |
1724 |
买入 |
09:51:22 |
12.53 |
96 |
1820 |
卖出 |
09:51:43 |
12.52 |
5 |
1825 |
卖出 |
09:51:49 |
12.5 |
184 |
2009 |
卖出 |
09:51:52 |
12.52 |
10 |
2019 |
买入 |
09:51:55 |
12.53 |
10 |
2029 |
买入 |
09:52:16 |
12.52 |
5 |
2034 |
卖出 |
09:52:22 |
12.52 |
26 |
2060 |
卖出 |
09:52:34 |
12.52 |
30 |
2090 |
买入 |
09:52:49 |
12.52 |
45 |
2135 |
买入 |
09:52:52 |
12.52 |
20 |
2155 |
卖出 |
09:52:55 |
12.52 |
78 |
2233 |
卖出 |
09:53:01 |
12.53 |
1 |
2234 |
买入 |
09:53:07 |
12.53 |
20 |
2254 |
买入 |
09:53:16 |
12.52 |
2 |
2256 |
卖出 |
09:53:19 |
12.52 |
5 |
2261 |
卖出 |
09:53:22 |
12.52 |
36 |
2297 |
卖出 |
09:53:28 |
12.52 |
10 |
2307 |
买入 |
09:53:31 |
12.52 |
1 |
2308 |
买入 |
09:53:40 |
12.52 |
42 |
2350 |
卖出 |
09:53:55 |
12.52 |
15 |
2365 |
买入 |
09:54:01 |
12.52 |
3 |
2368 |
买入 |
09:54:07 |
12.52 |
13 |
2381 |
卖出 |
09:54:10 |
12.51 |
31 |
2412 |
卖出 |
09:54:13 |
12.53 |
6 |
2418 |
买入 |
09:54:22 |
12.52 |
5 |
2423 |
卖出 |
09:54:34 |
12.51 |
39 |
2462 |
卖出 |
09:54:40 |
12.52 |
8 |
2470 |
买入 |
09:55:01 |
12.53 |
11 |
2481 |
买入 |
09:55:04 |
12.53 |
40 |
2521 |
买入 |
09:55:13 |
12.53 |
1 |
2522 |
买入 |
09:55:28 |
12.53 |
3 |
2525 |
卖出 |
09:55:49 |
12.53 |
9 |
2534 |
卖出 |
09:55:58 |
12.54 |
12 |
2546 |
买入 |
09:56:07 |
12.53 |
22 |
2568 |
卖出 |
09:56:13 |
12.51 |
140 |
2708 |
卖出 |
09:56:52 |
12.51 |
10 |
2718 |
卖出 |
09:57:07 |
12.51 |
45 |
2763 |
卖出 |
09:57:16 |
12.5 |
2 |
2765 |
卖出 |
09:57:19 |
12.51 |
2 |
2767 |
买入 |
09:57:34 |
12.51 |
15 |
2782 |
买入 |
09:57:37 |
12.51 |
2 |
2784 |
买入 |
09:57:55 |
12.52 |
16 |
2800 |
买入 |
09:58:04 |
12.53 |
2 |
2802 |
买入 |
09:58:28 |
12.54 |
8 |
2810 |
买入 |
09:58:46 |
12.53 |
10 |
2820 |
卖出 |
09:58:49 |
12.54 |
39 |
2859 |
买入 |
09:58:52 |
12.54 |
58 |
2917 |
卖出 |
09:59:04 |
12.54 |
5 |
2922 |
买入 |
09:59:07 |
12.54 |
64 |
2986 |
买入 |
09:59:10 |
12.53 |
7 |
2993 |
卖出 |
09:59:22 |
12.53 |
14 |
3007 |
卖出 |
09:59:34 |
12.53 |
1 |
3008 |
卖出 |
09:59:49 |
12.52 |
20 |
3028 |
卖出 |
09:59:58 |
12.52 |
5 |
3033 |
卖出 |
10:00:22 |
12.53 |
2 |
3035 |
买入 |
10:00:34 |
12.53 |
26 |
3061 |
买入 |
10:00:43 |
12.54 |
23 |
3084 |
买入 |
10:00:58 |
12.53 |
1 |
3085 |
卖出 |
10:01:28 |
12.54 |
19 |
3104 |
买入 |
10:01:49 |
12.54 |
50 |
3154 |
买入 |
10:01:58 |
12.54 |
15 |
3169 |
买入 |
10:02:25 |
12.55 |
15 |
3184 |
买入 |
10:02:28 |
12.56 |
17 |
3201 |
买入 |
10:02:31 |
12.57 |
11 |
3212 |
买入 |
10:02:43 |
12.57 |
2 |
3214 |
买入 |
10:03:22 |
12.58 |
1 |
3215 |
买入 |
10:03:40 |
12.59 |
10 |
3225 |
买入 |
10:03:49 |
12.59 |
31 |
3256 |
卖出 |
10:04:37 |
12.59 |
14 |
3270 |
卖出 |
10:04:40 |
12.59 |
4 |
3274 |
卖出 |
10:04:55 |
12.59 |
1 |
3275 |
买入 |
10:05:13 |
12.58 |
9 |
3284 |
卖出 |
10:05:34 |
12.58 |
90 |
3374 |
卖出 |
10:05:46 |
12.57 |
7 |
3381 |
卖出 |
10:06:10 |
12.56 |
4 |
3385 |
买入 |
10:06:13 |
12.56 |
16 |
3401 |
买入 |
10:06:46 |
12.55 |
10 |
3411 |
卖出 |
10:06:49 |
12.56 |
17 |
3428 |
买入 |
10:07:43 |
12.56 |
1 |
3429 |
卖出 |
10:07:46 |
12.56 |
2 |
3431 |
买入 |
10:07:49 |
12.56 |
3 |
3434 |
买入 |
10:08:13 |
12.56 |
2 |
3436 |
买入 |
10:08:34 |
12.56 |
8 |
3444 |
卖出 |
10:09:16 |
12.56 |
26 |
3470 |
买入 |
10:09:19 |
12.55 |
6 |
3476 |
卖出 |
10:10:16 |
12.55 |
4 |
3480 |
卖出 |
10:10:28 |
12.57 |
13 |
3493 |
买入 |
10:10:31 |
12.57 |
1 |
3494 |
卖出 |
10:11:07 |
12.58 |
4 |
3498 |
买入 |
10:11:16 |
12.57 |
2 |
3500 |
卖出 |
10:11:46 |
12.57 |
4 |
3504 |
卖出 |
10:12:13 |
12.55 |
21 |
3525 |
卖出 |
10:13:52 |
12.54 |
7 |
3532 |
卖出 |
10:14:43 |
12.53 |
10 |
3542 |
卖出 |
10:14:49 |
12.54 |
7 |
3549 |
买入 |
10:14:52 |
12.54 |
1 |
3550 |
买入 |
10:14:55 |
12.54 |
4 |
3554 |
买入 |
10:14:58 |
12.54 |
3 |
3557 |
买入 |
10:15:07 |
12.54 |
2 |
3559 |
买入 |
10:16:01 |
12.55 |
10 |
3569 |
买入 |
10:16:04 |
12.54 |
5 |
3574 |
卖出 |
10:16:10 |
12.55 |
1 |
3575 |
买入 |
10:16:52 |
12.54 |
88 |
3663 |
卖出 |
10:17:01 |
12.55 |
6 |
3669 |
卖出 |
10:17:07 |
12.55 |
2 |
3671 |
卖出 |
10:17:28 |
12.55 |
8 |
3679 |
卖出 |
10:17:52 |
12.54 |
32 |
3711 |
卖出 |
10:18:16 |
12.54 |
4 |
3715 |
卖出 |
10:18:19 |
12.54 |
4 |
3719 |
卖出 |
10:18:46 |
12.54 |
10 |
3729 |
卖出 |
10:18:55 |
12.54 |
10 |
3739 |
卖出 |
10:19:07 |
12.54 |
6 |
3745 |
卖出 |
10:19:25 |
12.53 |
85 |
3830 |
卖出 |
10:19:28 |
12.54 |
3 |
3833 |
买入 |
10:19:40 |
12.54 |
2 |
3835 |
卖出 |
10:20:31 |
12.54 |
25 |
3860 |
卖出 |
10:21:25 |
12.54 |
1 |
3861 |
买入 |
10:21:43 |
12.54 |
5 |
3866 |
卖出 |
10:22:40 |
12.54 |
25 |
3891 |
卖出 |
10:23:40 |
12.54 |
19 |
3910 |
买入 |
10:24:07 |
12.54 |
10 |
3920 |
卖出 |
10:24:25 |
12.53 |
45 |
3965 |
卖出 |
10:24:46 |
12.53 |
6 |
3971 |
卖出 |
10:25:43 |
12.54 |
10 |
3981 |
卖出 |
10:25:46 |
12.54 |
4 |
3985 |
买入 |
10:25:52 |
12.55 |
4 |
3989 |
买入 |
10:26:07 |
12.55 |
16 |
4005 |
卖出 |
10:26:46 |
12.54 |
1 |
4006 |
卖出 |
10:27:04 |
12.54 |
3 |
4009 |
卖出 |
10:27:28 |
12.54 |
24 |
4033 |
卖出 |
10:28:52 |
12.55 |
8 |
4041 |
买入 |
10:29:04 |
12.55 |
4 |
4045 |
卖出 |
10:29:07 |
12.55 |
13 |
4058 |
卖出 |
10:29:25 |
12.55 |
1 |
4059 |
卖出 |
10:30:04 |
12.55 |
2 |
4061 |
卖出 |
10:30:07 |
12.55 |
1 |
4062 |
卖出 |
10:30:10 |
12.55 |
10 |
4072 |
卖出 |
10:30:13 |
12.55 |
7 |
4079 |
卖出 |
10:30:19 |
12.55 |
13 |
4092 |
卖出 |
10:30:28 |
12.55 |
26 |
4118 |
卖出 |
10:31:16 |
12.55 |
7 |
4125 |
买入 |
10:31:49 |
12.53 |
1 |
4126 |
卖出 |
10:32:16 |
12.55 |
19 |
4145 |
买入 |
10:33:34 |
12.57 |
21 |
4166 |
买入 |
10:34:49 |
12.59 |
171 |
4337 |
买入 |
10:34:52 |
12.6 |
10 |
4347 |
买入 |
10:36:43 |
12.59 |
3 |
4350 |
卖出 |
10:36:55 |
12.59 |
2 |
4352 |
卖出 |
10:37:01 |
12.59 |
1 |
4353 |
卖出 |
10:37:19 |
12.59 |
17 |
4370 |
卖出 |
10:37:52 |
12.59 |
5 |
4375 |
卖出 |
10:38:22 |
12.6 |
1 |
4376 |
买入 |
10:38:46 |
12.6 |
70 |
4446 |
买入 |
10:39:04 |
12.6 |
10 |
4456 |
买入 |
10:39:37 |
12.6 |
30 |
4486 |
买入 |
10:39:46 |
12.6 |
6 |
4492 |
买入 |
10:39:55 |
12.6 |
5 |
4497 |
买入 |
10:40:01 |
12.59 |
20 |
4517 |
卖出 |
10:40:04 |
12.6 |
25 |
4542 |
买入 |
10:41:40 |
12.6 |
13 |
4555 |
买入 |
10:41:46 |
12.6 |
3 |
4558 |
卖出 |
10:43:40 |
12.59 |
18 |
4576 |
卖出 |
10:43:55 |
12.59 |
7 |
4583 |
卖出 |
10:44:04 |
12.59 |
3 |
4586 |
卖出 |
10:46:01 |
12.59 |
10 |
4596 |
买入 |
10:47:40 |
12.58 |
3 |
4599 |
卖出 |
10:47:49 |
12.58 |
2 |
4601 |
买入 |
10:50:19 |
12.56 |
60 |
4661 |
卖出 |
10:52:52 |
12.56 |
68 |
4729 |
卖出 |
10:52:55 |
12.55 |
48 |
4777 |
卖出 |
10:54:16 |
12.56 |
4 |
4781 |
卖出 |
10:54:25 |
12.56 |
5 |
4786 |
卖出 |
10:55:13 |
12.56 |
1 |
4787 |
卖出 |
10:56:01 |
12.56 |
1 |
4788 |
买入 |
10:56:07 |
12.56 |
10 |
4798 |
买入 |
10:56:55 |
12.56 |
26 |
4824 |
买入 |
10:58:04 |
12.56 |
9 |
4833 |
卖出 |
10:58:13 |
12.56 |
24 |
4857 |
买入 |
10:58:49 |
12.55 |
3 |
4860 |
卖出 |
10:58:58 |
12.56 |
9 |
4869 |
买入 |
10:59:37 |
12.58 |
5 |
4874 |
买入 |
11:00:04 |
12.57 |
3 |
4877 |
卖出 |
11:00:07 |
12.57 |
4 |
4881 |
卖出 |
11:00:10 |
12.57 |
1 |
4882 |
卖出 |
11:00:31 |
12.57 |
2 |
4884 |
卖出 |
11:00:43 |
12.57 |
4 |
4888 |
卖出 |
11:01:16 |
12.56 |
1 |
4889 |
卖出 |
11:01:49 |
12.55 |
7 |
4896 |
卖出 |
11:03:40 |
12.55 |
10 |
4906 |
卖出 |