海康威视[002415]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
46.7 |
28 |
28 |
集合竞价 |
| 09:15:18 |
46.7 |
38 |
38 |
集合竞价 |
| 09:15:54 |
46.7 |
44 |
44 |
集合竞价 |
| 09:16:12 |
46.7 |
44 |
44 |
集合竞价 |
| 09:16:30 |
46.78 |
45 |
45 |
集合竞价 |
| 09:16:48 |
46.78 |
45 |
45 |
集合竞价 |
| 09:16:57 |
46.8 |
43 |
43 |
集合竞价 |
| 09:17:06 |
46.7 |
70 |
70 |
集合竞价 |
| 09:17:24 |
46.7 |
70 |
70 |
集合竞价 |
| 09:18:54 |
46.7 |
70 |
70 |
集合竞价 |
| 09:19:21 |
46.7 |
70 |
70 |
集合竞价 |
| 09:19:30 |
46.7 |
89 |
89 |
集合竞价 |
| 09:19:39 |
46.7 |
90 |
90 |
集合竞价 |
| 09:19:57 |
46.7 |
91 |
91 |
集合竞价 |
| 09:20:09 |
46.7 |
121 |
121 |
集合竞价 |
| 09:20:18 |
46.7 |
125 |
125 |
集合竞价 |
| 09:20:27 |
46.7 |
127 |
127 |
集合竞价 |
| 09:20:45 |
46.7 |
129 |
129 |
集合竞价 |
| 09:20:54 |
46.7 |
130 |
130 |
集合竞价 |
| 09:21:12 |
46.7 |
130 |
130 |
集合竞价 |
| 09:21:30 |
46.7 |
130 |
130 |
集合竞价 |
| 09:21:48 |
46.7 |
130 |
130 |
集合竞价 |
| 09:21:57 |
46.7 |
134 |
134 |
集合竞价 |
| 09:22:06 |
46.7 |
134 |
134 |
集合竞价 |
| 09:22:15 |
46.7 |
134 |
134 |
集合竞价 |
| 09:22:33 |
46.7 |
135 |
135 |
集合竞价 |
| 09:22:42 |
46.7 |
135 |
135 |
集合竞价 |
| 09:23:00 |
46.7 |
137 |
137 |
集合竞价 |
| 09:23:09 |
46.68 |
139 |
139 |
集合竞价 |
| 09:23:18 |
46.6 |
156 |
156 |
集合竞价 |
| 09:23:36 |
46.6 |
160 |
160 |
集合竞价 |
| 09:23:45 |
46.59 |
178 |
178 |
集合竞价 |
| 09:23:54 |
46.59 |
178 |
178 |
集合竞价 |
| 09:24:03 |
46.57 |
200 |
200 |
集合竞价 |
| 09:24:12 |
46.56 |
213 |
213 |
集合竞价 |
| 09:24:21 |
46.51 |
273 |
273 |
集合竞价 |
| 09:24:30 |
46.5 |
347 |
347 |
集合竞价 |
| 09:24:39 |
46.5 |
412 |
412 |
集合竞价 |
| 09:24:48 |
46.49 |
413 |
413 |
集合竞价 |
| 09:24:57 |
46.49 |
453 |
453 |
集合竞价 |
| 09:25:00 |
46.43 |
482 |
935 |
卖出 |
| 09:30:00 |
46.38 |
128 |
1063 |
卖出 |
| 09:30:03 |
46.43 |
803 |
1866 |
买入 |
| 09:30:06 |
46.48 |
726 |
2592 |
买入 |
| 09:30:09 |
46.5 |
378 |
2970 |
买入 |
| 09:30:12 |
46.4 |
148 |
3118 |
卖出 |
| 09:30:15 |
46.48 |
372 |
3490 |
买入 |
| 09:30:18 |
46.31 |
273 |
3763 |
卖出 |
| 09:30:21 |
46.45 |
115 |
3878 |
买入 |
| 09:30:24 |
46.45 |
88 |
3966 |
买入 |
| 09:30:27 |
46.4 |
161 |
4127 |
卖出 |
| 09:30:30 |
46.45 |
141 |
4268 |
买入 |
| 09:30:33 |
46.44 |
39 |
4307 |
买入 |
| 09:30:36 |
46.4 |
80 |
4387 |
卖出 |
| 09:30:39 |
46.4 |
31 |
4418 |
卖出 |
| 09:30:42 |
46.41 |
20 |
4438 |
买入 |
| 09:30:45 |
46.4 |
36 |
4474 |
卖出 |
| 09:30:48 |
46.4 |
40 |
4514 |
卖出 |
| 09:30:51 |
46.4 |
11 |
4525 |
买入 |
| 09:30:54 |
46.39 |
73 |
4598 |
卖出 |
| 09:30:57 |
46.41 |
37 |
4635 |
买入 |
| 09:31:00 |
46.43 |
13 |
4648 |
买入 |
| 09:31:03 |
46.4 |
68 |
4716 |
卖出 |
| 09:31:06 |
46.4 |
34 |
4750 |
卖出 |
| 09:31:09 |
46.42 |
25 |
4775 |
买入 |
| 09:31:12 |
46.43 |
13 |
4788 |
买入 |
| 09:31:15 |
46.44 |
34 |
4822 |
买入 |
| 09:31:18 |
46.43 |
26 |
4848 |
卖出 |
| 09:31:21 |
46.45 |
45 |
4893 |
买入 |
| 09:31:24 |
46.43 |
14 |
4907 |
卖出 |
| 09:31:27 |
46.47 |
2 |
4909 |
卖出 |
| 09:31:30 |
46.48 |
10 |
4919 |
买入 |
| 09:31:33 |
46.45 |
42 |
4961 |
卖出 |
| 09:31:36 |
46.47 |
119 |
5080 |
买入 |
| 09:31:39 |
46.47 |
51 |
5131 |
买入 |
| 09:31:42 |
46.45 |
26 |
5157 |
卖出 |
| 09:31:45 |
46.45 |
38 |
5195 |
卖出 |
| 09:31:48 |
46.47 |
39 |
5234 |
买入 |
| 09:31:51 |
46.47 |
27 |
5261 |
卖出 |
| 09:31:54 |
46.47 |
84 |
5345 |
卖出 |
| 09:31:57 |
46.48 |
16 |
5361 |
买入 |
| 09:32:00 |
46.5 |
9 |
5370 |
买入 |
| 09:32:03 |
46.49 |
5 |
5375 |
卖出 |
| 09:32:06 |
46.5 |
31 |
5406 |
买入 |
| 09:32:09 |
46.5 |
67 |
5473 |
买入 |
| 09:32:12 |
46.51 |
116 |
5589 |
买入 |
| 09:32:15 |
46.55 |
38 |
5627 |
买入 |
| 09:32:18 |
46.51 |
5 |
5632 |
卖出 |
| 09:32:21 |
46.56 |
47 |
5679 |
买入 |
| 09:32:24 |
46.55 |
2 |
5681 |
卖出 |
| 09:32:27 |
46.55 |
19 |
5700 |
买入 |
| 09:32:30 |
46.54 |
22 |
5722 |
买入 |
| 09:32:33 |
46.55 |
26 |
5748 |
买入 |
| 09:32:36 |
46.51 |
117 |
5865 |
卖出 |
| 09:32:39 |
46.54 |
36 |
5901 |
买入 |
| 09:32:42 |
46.55 |
47 |
5948 |
买入 |
| 09:32:45 |
46.52 |
31 |
5979 |
卖出 |
| 09:32:48 |
46.55 |
10 |
5989 |
买入 |
| 09:32:51 |
46.55 |
12 |
6001 |
买入 |
| 09:32:54 |
46.53 |
41 |
6042 |
卖出 |
| 09:32:57 |
46.53 |
65 |
6107 |
卖出 |
| 09:33:00 |
46.5 |
148 |
6255 |
卖出 |
| 09:33:03 |
46.45 |
235 |
6490 |
卖出 |
| 09:33:06 |
46.44 |
83 |
6573 |
卖出 |
| 09:33:09 |
46.43 |
39 |
6612 |
卖出 |
| 09:33:12 |
46.42 |
14 |
6626 |
卖出 |
| 09:33:15 |
46.5 |
63 |
6689 |
买入 |
| 09:33:18 |
46.41 |
57 |
6746 |
卖出 |
| 09:33:21 |
46.48 |
18 |
6764 |
买入 |
| 09:33:24 |
46.48 |
72 |
6836 |
买入 |
| 09:33:27 |
46.42 |
48 |
6884 |
卖出 |
| 09:33:30 |
46.48 |
7 |
6891 |
买入 |
| 09:33:33 |
46.49 |
52 |
6943 |
买入 |
| 09:33:36 |
46.46 |
6 |
6949 |
卖出 |
| 09:33:39 |
46.46 |
21 |
6970 |
卖出 |
| 09:33:42 |
46.45 |
14 |
6984 |
卖出 |
| 09:33:45 |
46.51 |
22 |
7006 |
买入 |
| 09:33:48 |
46.52 |
58 |
7064 |
买入 |
| 09:33:51 |
46.54 |
41 |
7105 |
买入 |
| 09:33:54 |
46.53 |
54 |
7159 |
卖出 |
| 09:34:00 |
46.55 |
17 |
7176 |
买入 |
| 09:34:03 |
46.52 |
30 |
7206 |
卖出 |
| 09:34:06 |
46.52 |
14 |
7220 |
买入 |
| 09:34:09 |
46.5 |
2 |
7222 |
卖出 |
| 09:34:12 |
46.52 |
3 |
7225 |
买入 |
| 09:34:15 |
46.5 |
17 |
7242 |
卖出 |
| 09:34:18 |
46.51 |
50 |
7292 |
买入 |
| 09:34:21 |
46.51 |
34 |
7326 |
买入 |
| 09:34:24 |
46.5 |
12 |
7338 |
卖出 |
| 09:34:27 |
46.55 |
87 |
7425 |
买入 |
| 09:34:30 |
46.55 |
33 |
7458 |
卖出 |
| 09:34:33 |
46.56 |
76 |
7534 |
买入 |
| 09:34:36 |
46.55 |
90 |
7624 |
卖出 |
| 09:34:39 |
46.53 |
3 |
7627 |
买入 |
| 09:34:42 |
46.53 |
14 |
7641 |
买入 |
| 09:34:45 |
46.55 |
4 |
7645 |
买入 |
| 09:34:48 |
46.55 |
52 |
7697 |
买入 |
| 09:34:51 |
46.55 |
1 |
7698 |
买入 |
| 09:34:54 |
46.53 |
12 |
7710 |
卖出 |
| 09:34:57 |
46.53 |
3 |
7713 |
卖出 |
| 09:35:00 |
46.53 |
9 |
7722 |
卖出 |
| 09:35:03 |
46.52 |
4 |
7726 |
卖出 |
| 09:35:06 |
46.52 |
21 |
7747 |
买入 |
| 09:35:09 |
46.52 |
24 |
7771 |
买入 |
| 09:35:12 |
46.5 |
48 |
7819 |
卖出 |
| 09:35:15 |
46.49 |
51 |
7870 |
卖出 |
| 09:35:18 |
46.5 |
15 |
7885 |
买入 |
| 09:35:21 |
46.5 |
1 |
7886 |
买入 |
| 09:35:24 |
46.49 |
16 |
7902 |
卖出 |
| 09:35:27 |
46.49 |
54 |
7956 |
卖出 |
| 09:35:30 |
46.49 |
62 |
8018 |
卖出 |
| 09:35:33 |
46.49 |
135 |
8153 |
卖出 |
| 09:35:36 |
46.48 |
20 |
8173 |
卖出 |
| 09:35:39 |
46.49 |
48 |
8221 |
买入 |
| 09:35:42 |
46.49 |
37 |
8258 |
买入 |
| 09:35:45 |
46.49 |
38 |
8296 |
买入 |
| 09:35:48 |
46.48 |
28 |
8324 |
卖出 |
| 09:35:51 |
46.49 |
28 |
8352 |
买入 |
| 09:35:54 |
46.49 |
29 |
8381 |
买入 |
| 09:35:57 |
46.49 |
59 |
8440 |
买入 |
| 09:36:00 |
46.48 |
25 |
8465 |
卖出 |
| 09:36:03 |
46.49 |
10 |
8475 |
卖出 |
| 09:36:06 |
46.5 |
23 |
8498 |
买入 |
| 09:36:09 |
46.5 |
17 |
8515 |
买入 |
| 09:36:12 |
46.49 |
5 |
8520 |
卖出 |
| 09:36:15 |
46.5 |
21 |
8541 |
买入 |
| 09:36:18 |
46.5 |
7 |
8548 |
买入 |
| 09:36:21 |
46.49 |
18 |
8566 |
卖出 |
| 09:36:24 |
46.5 |
43 |
8609 |
买入 |
| 09:36:27 |
46.5 |
13 |
8622 |
卖出 |
| 09:36:30 |
46.5 |
5 |
8627 |
卖出 |
| 09:36:33 |
46.5 |
24 |
8651 |
卖出 |
| 09:36:36 |
46.5 |
14 |
8665 |
卖出 |
| 09:36:39 |
46.51 |
21 |
8686 |
买入 |
| 09:36:42 |
46.51 |
5 |
8691 |
买入 |
| 09:36:45 |
46.5 |
44 |
8735 |
卖出 |
| 09:36:48 |
46.5 |
8 |
8743 |
卖出 |
| 09:36:51 |
46.5 |
6 |
8749 |
卖出 |
| 09:36:54 |
46.5 |
38 |
8787 |
卖出 |
| 09:36:57 |
46.5 |
11 |
8798 |
卖出 |
| 09:37:00 |
46.5 |
13 |
8811 |
卖出 |
| 09:37:03 |
46.51 |
12 |
8823 |
买入 |
| 09:37:06 |
46.5 |
213 |
9036 |
卖出 |
| 09:37:09 |
46.5 |
17 |
9053 |
买入 |
| 09:37:12 |
46.5 |
4 |
9057 |
买入 |
| 09:37:15 |
46.5 |
42 |
9099 |
买入 |
| 09:37:18 |
46.49 |
54 |
9153 |
卖出 |
| 09:37:21 |
46.5 |
11 |
9164 |
买入 |
| 09:37:24 |
46.49 |
33 |
9197 |
卖出 |
| 09:37:27 |
46.5 |
21 |
9218 |
买入 |
| 09:37:30 |
46.49 |
8 |
9226 |
卖出 |
| 09:37:33 |
46.49 |
8 |
9234 |
卖出 |
| 09:37:36 |
46.49 |
9 |
9243 |
卖出 |
| 09:37:39 |
46.49 |
27 |
9270 |
卖出 |
| 09:37:42 |
46.49 |
6 |
9276 |
卖出 |
| 09:37:45 |
46.5 |
18 |
9294 |
买入 |
| 09:37:48 |
46.49 |
11 |
9305 |
卖出 |
| 09:37:51 |
46.5 |
14 |
9319 |
买入 |
| 09:37:54 |
46.5 |
58 |
9377 |
买入 |
| 09:37:57 |
46.5 |
35 |
9412 |
买入 |
| 09:38:00 |
46.5 |
22 |
9434 |
买入 |
| 09:38:03 |
46.5 |
37 |
9471 |
买入 |
| 09:38:06 |
46.5 |
35 |
9506 |
买入 |
| 09:38:09 |
46.5 |
12 |
9518 |
卖出 |
| 09:38:12 |
46.5 |
24 |
9542 |
卖出 |
| 09:38:15 |
46.5 |
20 |
9562 |
卖出 |
| 09:38:18 |
46.51 |
129 |
9691 |
买入 |
| 09:38:21 |
46.54 |
54 |
9745 |
买入 |
| 09:38:24 |
46.54 |
3 |
9748 |
买入 |
| 09:38:27 |
46.55 |
14 |
9762 |
买入 |
| 09:38:30 |
46.54 |
6 |
9768 |
卖出 |
| 09:38:33 |
46.54 |
7 |
9775 |
买入 |
| 09:38:36 |
46.52 |
38 |
9813 |
卖出 |
| 09:38:39 |
46.54 |
11 |
9824 |
买入 |
| 09:38:42 |
46.54 |
35 |
9859 |
买入 |
| 09:38:45 |
46.54 |
1 |
9860 |
买入 |
| 09:38:48 |
46.52 |
21 |
9881 |
卖出 |
| 09:38:51 |
46.54 |
24 |
9905 |
买入 |
| 09:38:54 |
46.54 |
15 |
9920 |
买入 |
| 09:38:57 |
46.55 |
33 |
9953 |
买入 |
| 09:39:00 |
46.54 |
17 |
9970 |
卖出 |
| 09:39:03 |
46.53 |
47 |
10017 |
卖出 |
| 09:39:06 |
46.53 |
13 |
10030 |
买入 |
| 09:39:09 |
46.52 |
10 |
10040 |
卖出 |
| 09:39:12 |
46.52 |
65 |
10105 |
卖出 |
| 09:39:15 |
46.54 |
35 |
10140 |
买入 |
| 09:39:18 |
46.54 |
5 |
10145 |
卖出 |
| 09:39:21 |
46.54 |
50 |
10195 |
卖出 |
| 09:39:24 |
46.56 |
42 |
10237 |
买入 |
| 09:39:27 |
46.56 |
6 |
10243 |
买入 |
| 09:39:30 |
46.58 |
15 |
10258 |
买入 |
| 09:39:33 |
46.59 |
7 |
10265 |
买入 |
| 09:39:36 |
46.56 |
6 |
10271 |
卖出 |
| 09:39:39 |
46.59 |
10 |
10281 |
买入 |
| 09:39:42 |
46.59 |
40 |
10321 |
买入 |
| 09:39:45 |
46.59 |
13 |
10334 |
买入 |
| 09:39:48 |
46.6 |
1 |
10335 |
买入 |
| 09:39:51 |
46.6 |
13 |
10348 |
买入 |
| 09:39:54 |
46.6 |
19 |
10367 |
买入 |
| 09:39:57 |
46.6 |
9 |
10376 |
卖出 |
| 09:40:00 |
46.6 |
29 |
10405 |
卖出 |
| 09:40:03 |
46.6 |
179 |
10584 |
卖出 |
| 09:40:06 |
46.59 |
84 |
10668 |
卖出 |
| 09:40:09 |
46.59 |
16 |
10684 |
买入 |
| 09:40:12 |
46.6 |
18 |
10702 |
买入 |
| 09:40:15 |
46.58 |
10 |
10712 |
卖出 |
| 09:40:18 |
46.55 |
85 |
10797 |
卖出 |
| 09:40:21 |
46.54 |
42 |
10839 |
卖出 |
| 09:40:24 |
46.54 |
34 |
10873 |
卖出 |
| 09:40:27 |
46.58 |
58 |
10931 |
买入 |
| 09:40:30 |
46.58 |
12 |
10943 |
卖出 |
| 09:40:33 |
46.58 |
10 |
10953 |
买入 |
| 09:40:36 |
46.58 |
11 |
10964 |
买入 |
| 09:40:39 |
46.54 |
89 |
11053 |
卖出 |
| 09:40:42 |
46.52 |
114 |
11167 |
卖出 |
| 09:40:45 |
46.51 |
17 |
11184 |
卖出 |
| 09:40:48 |
46.51 |
53 |
11237 |
卖出 |
| 09:40:51 |
46.51 |
29 |
11266 |
买入 |
| 09:40:54 |
46.51 |
30 |
11296 |
买入 |
| 09:40:57 |
46.5 |
6 |
11302 |
卖出 |
| 09:41:00 |
46.51 |
10 |
11312 |
买入 |
| 09:41:03 |
46.51 |
14 |
11326 |
买入 |
| 09:41:06 |
46.52 |
27 |
11353 |
买入 |
| 09:41:09 |
46.52 |
26 |
11379 |
买入 |
| 09:41:12 |
46.5 |
89 |
11468 |
卖出 |
| 09:41:15 |
46.54 |
10 |
11478 |
买入 |
| 09:41:18 |
46.54 |
4 |
11482 |
买入 |
| 09:41:21 |
46.6 |
86 |
11568 |
买入 |
| 09:41:24 |
46.63 |
2 |
11570 |
买入 |
| 09:41:27 |
46.63 |
1 |
11571 |
买入 |
| 09:41:30 |
46.63 |
39 |
11610 |
买入 |
| 09:41:33 |
46.63 |
11 |
11621 |
买入 |
| 09:41:36 |
46.6 |
12 |
11633 |
卖出 |
| 09:41:39 |
46.54 |
156 |
11789 |
卖出 |
| 09:41:42 |
46.63 |
9 |
11798 |
买入 |
| 09:41:45 |
46.63 |
3 |
11801 |
买入 |
| 09:41:48 |
46.54 |
11 |
11812 |
卖出 |
| 09:41:51 |
46.63 |
26 |
11838 |
买入 |
| 09:41:54 |
46.56 |
1 |
11839 |
卖出 |
| 09:41:57 |
46.62 |
2 |
11841 |
买入 |
| 09:42:00 |
46.56 |
3 |
11844 |
卖出 |
| 09:42:03 |
46.56 |
33 |
11877 |
买入 |
| 09:42:06 |
46.56 |
44 |
11921 |
买入 |
| 09:42:09 |
46.56 |
66 |
11987 |
买入 |
| 09:42:12 |
46.56 |
172 |
12159 |
买入 |
| 09:42:15 |
46.56 |
27 |
12186 |
买入 |
| 09:42:18 |
46.56 |
3 |
12189 |
买入 |
| 09:42:21 |
46.56 |
12 |
12201 |
买入 |
| 09:42:24 |
46.56 |
6 |
12207 |
买入 |
| 09:42:30 |
46.56 |
35 |
12242 |
卖出 |
| 09:42:33 |
46.56 |
6 |
12248 |
买入 |
| 09:42:36 |
46.55 |
21 |
12269 |
卖出 |
| 09:42:39 |
46.55 |
5 |
12274 |
买入 |
| 09:42:42 |
46.54 |
5 |
12279 |
卖出 |
| 09:42:48 |
46.54 |
6 |
12285 |
买入 |
| 09:42:51 |
46.51 |
12 |
12297 |
卖出 |
| 09:42:54 |
46.53 |
1 |
12298 |
买入 |
| 09:42:57 |
46.51 |
40 |
12338 |
卖出 |
| 09:43:03 |
46.51 |
4 |
12342 |
卖出 |
| 09:43:06 |
46.51 |
5 |
12347 |
卖出 |