天威视讯[002238]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.97 |
1 |
1 |
集合竞价 |
| 09:15:09 |
5.97 |
3 |
3 |
集合竞价 |
| 09:15:36 |
5.76 |
253 |
253 |
集合竞价 |
| 09:16:03 |
5.41 |
603 |
603 |
集合竞价 |
| 09:16:12 |
5.37 |
525 |
525 |
集合竞价 |
| 09:16:30 |
5.37 |
531 |
531 |
集合竞价 |
| 09:16:39 |
5.39 |
603 |
603 |
集合竞价 |
| 09:17:06 |
5.37 |
603 |
603 |
集合竞价 |
| 09:17:15 |
5.37 |
603 |
603 |
集合竞价 |
| 09:17:24 |
5.37 |
603 |
603 |
集合竞价 |
| 09:17:33 |
5.39 |
603 |
603 |
集合竞价 |
| 09:17:42 |
5.39 |
603 |
603 |
集合竞价 |
| 09:18:00 |
5.39 |
603 |
603 |
集合竞价 |
| 09:18:09 |
5.39 |
603 |
603 |
集合竞价 |
| 09:18:18 |
5.7 |
350 |
350 |
集合竞价 |
| 09:18:27 |
5.6 |
434 |
434 |
集合竞价 |
| 09:18:45 |
5.81 |
84 |
84 |
集合竞价 |
| 09:18:54 |
5.97 |
3 |
3 |
集合竞价 |
| 09:19:48 |
5.81 |
63 |
63 |
集合竞价 |
| 09:19:57 |
5.97 |
3 |
3 |
集合竞价 |
| 09:20:27 |
5.95 |
3 |
3 |
集合竞价 |
| 09:21:03 |
5.95 |
3 |
3 |
集合竞价 |
| 09:21:21 |
5.95 |
3 |
3 |
集合竞价 |
| 09:23:27 |
5.93 |
3 |
3 |
集合竞价 |
| 09:24:48 |
5.9 |
38 |
38 |
集合竞价 |
| 09:24:57 |
5.93 |
178 |
178 |
集合竞价 |
| 09:25:00 |
5.93 |
178 |
356 |
买入 |
| 09:30:00 |
5.92 |
77 |
433 |
卖出 |
| 09:30:03 |
5.9 |
139 |
572 |
卖出 |
| 09:30:06 |
5.9 |
14 |
586 |
买入 |
| 09:30:09 |
5.9 |
311 |
897 |
卖出 |
| 09:30:12 |
5.92 |
95 |
992 |
买入 |
| 09:30:15 |
5.92 |
188 |
1180 |
买入 |
| 09:30:18 |
5.94 |
118 |
1298 |
买入 |
| 09:30:21 |
5.96 |
122 |
1420 |
买入 |
| 09:30:24 |
5.97 |
64 |
1484 |
买入 |
| 09:30:27 |
5.97 |
164 |
1648 |
买入 |
| 09:30:30 |
5.95 |
40 |
1688 |
卖出 |
| 09:30:33 |
5.95 |
48 |
1736 |
卖出 |
| 09:30:36 |
5.95 |
18 |
1754 |
买入 |
| 09:30:39 |
5.96 |
16 |
1770 |
买入 |
| 09:30:42 |
5.95 |
8 |
1778 |
卖出 |
| 09:30:48 |
5.95 |
4 |
1782 |
卖出 |
| 09:30:51 |
5.95 |
6 |
1788 |
卖出 |
| 09:30:54 |
5.96 |
2 |
1790 |
买入 |
| 09:30:57 |
5.95 |
6 |
1796 |
卖出 |
| 09:31:00 |
5.95 |
53 |
1849 |
卖出 |
| 09:31:03 |
5.93 |
34 |
1883 |
卖出 |
| 09:31:06 |
5.96 |
47 |
1930 |
买入 |
| 09:31:09 |
5.95 |
30 |
1960 |
卖出 |
| 09:31:12 |
5.96 |
29 |
1989 |
买入 |
| 09:31:15 |
5.95 |
16 |
2005 |
卖出 |
| 09:31:18 |
5.95 |
22 |
2027 |
卖出 |
| 09:31:21 |
5.94 |
19 |
2046 |
卖出 |
| 09:31:24 |
5.95 |
16 |
2062 |
买入 |
| 09:31:27 |
5.96 |
30 |
2092 |
买入 |
| 09:31:33 |
5.97 |
14 |
2106 |
买入 |
| 09:31:36 |
5.95 |
14 |
2120 |
卖出 |
| 09:31:39 |
5.95 |
28 |
2148 |
买入 |
| 09:31:42 |
5.95 |
12 |
2160 |
卖出 |
| 09:31:45 |
5.94 |
10 |
2170 |
卖出 |
| 09:31:48 |
5.95 |
13 |
2183 |
买入 |
| 09:31:51 |
5.94 |
17 |
2200 |
买入 |
| 09:31:54 |
5.95 |
91 |
2291 |
买入 |
| 09:31:57 |
5.92 |
73 |
2364 |
卖出 |
| 09:32:00 |
5.94 |
18 |
2382 |
买入 |
| 09:32:03 |
5.94 |
84 |
2466 |
买入 |
| 09:32:06 |
5.96 |
361 |
2827 |
买入 |
| 09:32:09 |
5.94 |
10 |
2837 |
卖出 |
| 09:32:12 |
5.94 |
8 |
2845 |
卖出 |
| 09:32:15 |
5.95 |
45 |
2890 |
买入 |
| 09:32:18 |
5.94 |
28 |
2918 |
卖出 |
| 09:32:21 |
5.96 |
37 |
2955 |
买入 |
| 09:32:24 |
5.95 |
8 |
2963 |
卖出 |
| 09:32:27 |
5.94 |
42 |
3005 |
卖出 |
| 09:32:30 |
5.96 |
19 |
3024 |
买入 |
| 09:32:39 |
5.95 |
4 |
3028 |
卖出 |
| 09:32:42 |
5.95 |
13 |
3041 |
卖出 |
| 09:32:45 |
5.96 |
129 |
3170 |
买入 |
| 09:32:48 |
5.95 |
34 |
3204 |
卖出 |
| 09:32:51 |
5.94 |
25 |
3229 |
卖出 |
| 09:32:54 |
5.94 |
13 |
3242 |
卖出 |
| 09:33:00 |
5.95 |
130 |
3372 |
买入 |
| 09:33:03 |
5.96 |
50 |
3422 |
买入 |
| 09:33:06 |
5.95 |
92 |
3514 |
卖出 |
| 09:33:09 |
5.95 |
2 |
3516 |
卖出 |
| 09:33:12 |
5.97 |
94 |
3610 |
买入 |
| 09:33:15 |
6.01 |
360 |
3970 |
买入 |
| 09:33:18 |
5.97 |
77 |
4047 |
卖出 |
| 09:33:21 |
5.97 |
5 |
4052 |
卖出 |
| 09:33:24 |
5.97 |
1 |
4053 |
买入 |
| 09:33:27 |
5.97 |
13 |
4066 |
卖出 |
| 09:33:30 |
5.97 |
20 |
4086 |
卖出 |
| 09:33:33 |
5.98 |
6 |
4092 |
买入 |
| 09:33:36 |
5.98 |
11 |
4103 |
买入 |
| 09:33:39 |
5.98 |
3 |
4106 |
买入 |
| 09:33:42 |
5.98 |
25 |
4131 |
买入 |
| 09:33:45 |
5.98 |
7 |
4138 |
买入 |
| 09:33:48 |
5.98 |
9 |
4147 |
买入 |
| 09:33:51 |
5.98 |
2 |
4149 |
买入 |
| 09:34:00 |
5.98 |
6 |
4155 |
买入 |
| 09:34:12 |
5.97 |
9 |
4164 |
卖出 |
| 09:34:15 |
5.96 |
121 |
4285 |
卖出 |
| 09:34:18 |
5.96 |
22 |
4307 |
卖出 |
| 09:34:21 |
5.95 |
40 |
4347 |
卖出 |
| 09:34:24 |
5.95 |
63 |
4410 |
卖出 |
| 09:34:27 |
5.94 |
112 |
4522 |
卖出 |
| 09:34:30 |
5.94 |
115 |
4637 |
卖出 |
| 09:34:33 |
5.94 |
10 |
4647 |
卖出 |
| 09:34:36 |
5.94 |
45 |
4692 |
买入 |
| 09:34:39 |
5.94 |
51 |
4743 |
卖出 |
| 09:34:42 |
5.94 |
8 |
4751 |
卖出 |
| 09:34:45 |
5.94 |
5 |
4756 |
卖出 |
| 09:34:48 |
5.94 |
10 |
4766 |
买入 |
| 09:34:51 |
5.94 |
35 |
4801 |
买入 |
| 09:34:54 |
5.93 |
26 |
4827 |
卖出 |
| 09:34:57 |
5.93 |
9 |
4836 |
买入 |
| 09:35:00 |
5.92 |
12 |
4848 |
卖出 |
| 09:35:03 |
5.92 |
114 |
4962 |
卖出 |
| 09:35:06 |
5.91 |
21 |
4983 |
卖出 |
| 09:35:09 |
5.92 |
7 |
4990 |
买入 |
| 09:35:12 |
5.91 |
1 |
4991 |
卖出 |
| 09:35:15 |
5.91 |
2 |
4993 |
卖出 |
| 09:35:18 |
5.91 |
6 |
4999 |
买入 |
| 09:35:21 |
5.91 |
15 |
5014 |
卖出 |
| 09:35:24 |
5.91 |
36 |
5050 |
卖出 |
| 09:35:27 |
5.91 |
161 |
5211 |
卖出 |
| 09:35:30 |
5.91 |
42 |
5253 |
卖出 |
| 09:35:33 |
5.91 |
54 |
5307 |
卖出 |
| 09:35:39 |
5.92 |
38 |
5345 |
卖出 |
| 09:35:45 |
5.92 |
122 |
5467 |
卖出 |
| 09:35:48 |
5.94 |
67 |
5534 |
买入 |
| 09:35:54 |
5.94 |
17 |
5551 |
买入 |
| 09:36:03 |
5.93 |
16 |
5567 |
卖出 |
| 09:36:06 |
5.93 |
20 |
5587 |
买入 |
| 09:36:09 |
5.93 |
6 |
5593 |
卖出 |
| 09:36:12 |
5.93 |
11 |
5604 |
卖出 |
| 09:36:15 |
5.93 |
36 |
5640 |
卖出 |
| 09:36:18 |
5.94 |
146 |
5786 |
买入 |
| 09:36:21 |
5.94 |
8 |
5794 |
买入 |
| 09:36:24 |
5.94 |
27 |
5821 |
卖出 |
| 09:36:27 |
5.94 |
2 |
5823 |
买入 |
| 09:36:30 |
5.94 |
72 |
5895 |
买入 |
| 09:36:33 |
5.94 |
44 |
5939 |
卖出 |
| 09:36:36 |
5.94 |
24 |
5963 |
卖出 |
| 09:36:39 |
5.96 |
13 |
5976 |
买入 |
| 09:36:42 |
5.95 |
18 |
5994 |
买入 |
| 09:36:45 |
5.94 |
4 |
5998 |
卖出 |
| 09:36:51 |
5.95 |
1 |
5999 |
买入 |
| 09:36:54 |
5.95 |
24 |
6023 |
卖出 |
| 09:37:00 |
5.95 |
7 |
6030 |
买入 |
| 09:37:12 |
5.95 |
1 |
6031 |
买入 |
| 09:37:15 |
5.95 |
39 |
6070 |
买入 |
| 09:37:18 |
5.95 |
10 |
6080 |
买入 |
| 09:37:24 |
5.95 |
3 |
6083 |
卖出 |
| 09:37:30 |
5.95 |
26 |
6109 |
卖出 |
| 09:37:33 |
5.94 |
10 |
6119 |
卖出 |
| 09:37:45 |
5.94 |
49 |
6168 |
卖出 |
| 09:37:48 |
5.94 |
12 |
6180 |
卖出 |
| 09:37:51 |
5.94 |
10 |
6190 |
买入 |
| 09:37:57 |
5.93 |
70 |
6260 |
卖出 |
| 09:38:00 |
5.93 |
15 |
6275 |
买入 |
| 09:38:03 |
5.93 |
24 |
6299 |
买入 |
| 09:38:06 |
5.96 |
79 |
6378 |
买入 |
| 09:38:09 |
5.95 |
88 |
6466 |
买入 |
| 09:38:12 |
5.94 |
23 |
6489 |
卖出 |
| 09:38:15 |
5.94 |
36 |
6525 |
买入 |
| 09:38:18 |
5.94 |
49 |
6574 |
买入 |
| 09:38:21 |
5.93 |
240 |
6814 |
卖出 |
| 09:38:24 |
5.92 |
353 |
7167 |
卖出 |
| 09:38:27 |
5.92 |
35 |
7202 |
卖出 |
| 09:38:30 |
5.92 |
38 |
7240 |
卖出 |
| 09:38:33 |
5.92 |
21 |
7261 |
买入 |
| 09:38:36 |
5.91 |
18 |
7279 |
卖出 |
| 09:38:39 |
5.92 |
9 |
7288 |
买入 |
| 09:38:42 |
5.92 |
18 |
7306 |
卖出 |
| 09:38:45 |
5.92 |
9 |
7315 |
买入 |
| 09:38:48 |
5.91 |
15 |
7330 |
卖出 |
| 09:38:51 |
5.91 |
22 |
7352 |
卖出 |
| 09:38:54 |
5.91 |
74 |
7426 |
卖出 |
| 09:38:57 |
5.91 |
249 |
7675 |
卖出 |
| 09:39:00 |
5.9 |
24 |
7699 |
卖出 |
| 09:39:03 |
5.91 |
1 |
7700 |
买入 |
| 09:39:06 |
5.9 |
10 |
7710 |
卖出 |
| 09:39:09 |
5.9 |
8 |
7718 |
卖出 |
| 09:39:12 |
5.9 |
2 |
7720 |
卖出 |
| 09:39:15 |
5.91 |
30 |
7750 |
买入 |
| 09:39:18 |
5.9 |
7 |
7757 |
卖出 |
| 09:39:21 |
5.9 |
10 |
7767 |
卖出 |
| 09:39:24 |
5.9 |
34 |
7801 |
卖出 |
| 09:39:27 |
5.9 |
13 |
7814 |
卖出 |
| 09:39:30 |
5.9 |
15 |
7829 |
卖出 |
| 09:39:33 |
5.92 |
46 |
7875 |
买入 |
| 09:39:36 |
5.9 |
261 |
8136 |
卖出 |
| 09:39:39 |
5.92 |
2 |
8138 |
卖出 |
| 09:39:45 |
5.93 |
3 |
8141 |
买入 |
| 09:39:51 |
5.93 |
9 |
8150 |
买入 |
| 09:39:54 |
5.93 |
25 |
8175 |
卖出 |
| 09:39:57 |
5.93 |
1 |
8176 |
卖出 |
| 09:40:06 |
5.93 |
8 |
8184 |
卖出 |
| 09:40:09 |
5.93 |
3 |
8187 |
买入 |
| 09:40:21 |
5.93 |
4 |
8191 |
买入 |
| 09:40:24 |
5.94 |
47 |
8238 |
买入 |
| 09:40:33 |
5.94 |
2 |
8240 |
买入 |
| 09:40:36 |
5.91 |
118 |
8358 |
卖出 |
| 09:40:51 |
5.91 |
13 |
8371 |
卖出 |
| 09:40:54 |
5.91 |
38 |
8409 |
卖出 |
| 09:40:57 |
5.9 |
14 |
8423 |
卖出 |
| 09:41:00 |
5.9 |
89 |
8512 |
卖出 |
| 09:41:03 |
5.91 |
18 |
8530 |
买入 |
| 09:41:06 |
5.9 |
139 |
8669 |
卖出 |
| 09:41:09 |
5.9 |
31 |
8700 |
卖出 |
| 09:41:12 |
5.9 |
24 |
8724 |
卖出 |
| 09:41:15 |
5.9 |
49 |
8773 |
卖出 |
| 09:41:18 |
5.9 |
93 |
8866 |
卖出 |
| 09:41:21 |
5.9 |
22 |
8888 |
卖出 |
| 09:41:24 |
5.9 |
22 |
8910 |
卖出 |
| 09:41:30 |
5.9 |
4 |
8914 |
卖出 |
| 09:41:33 |
5.9 |
3 |
8917 |
卖出 |
| 09:41:36 |
5.9 |
20 |
8937 |
卖出 |
| 09:41:39 |
5.91 |
77 |
9014 |
买入 |
| 09:41:42 |
5.91 |
38 |
9052 |
买入 |
| 09:41:45 |
5.91 |
46 |
9098 |
卖出 |
| 09:41:48 |
5.91 |
33 |
9131 |
卖出 |
| 09:41:51 |
5.9 |
160 |
9291 |
卖出 |
| 09:41:54 |
5.9 |
5 |
9296 |
卖出 |
| 09:41:57 |
5.91 |
8 |
9304 |
买入 |
| 09:42:03 |
5.9 |
282 |
9586 |
卖出 |
| 09:42:06 |
5.9 |
72 |
9658 |
买入 |
| 09:42:12 |
5.91 |
14 |
9672 |
买入 |
| 09:42:15 |
5.91 |
6 |
9678 |
卖出 |
| 09:42:18 |
5.9 |
28 |
9706 |
卖出 |
| 09:42:21 |
5.9 |
60 |
9766 |
卖出 |
| 09:42:24 |
5.9 |
16 |
9782 |
卖出 |
| 09:42:30 |
5.9 |
2 |
9784 |
卖出 |
| 09:42:33 |
5.91 |
4 |
9788 |
买入 |
| 09:42:36 |
5.91 |
21 |
9809 |
卖出 |
| 09:42:39 |
5.91 |
40 |
9849 |
卖出 |
| 09:42:42 |
5.91 |
11 |
9860 |
买入 |
| 09:42:45 |
5.91 |
13 |
9873 |
买入 |
| 09:42:48 |
5.91 |
2 |
9875 |
卖出 |
| 09:42:51 |
5.91 |
7 |
9882 |
卖出 |
| 09:42:57 |
5.92 |
4 |
9886 |
买入 |
| 09:43:12 |
5.92 |
1 |
9887 |
买入 |
| 09:43:15 |
5.92 |
22 |
9909 |
买入 |
| 09:43:18 |
5.92 |
44 |
9953 |
买入 |
| 09:43:21 |
5.93 |
5 |
9958 |
买入 |
| 09:43:24 |
5.93 |
22 |
9980 |
买入 |
| 09:43:27 |
5.93 |
4 |
9984 |
买入 |
| 09:43:30 |
5.93 |
5 |
9989 |
买入 |
| 09:43:33 |
5.92 |
680 |
10669 |
卖出 |
| 09:43:36 |
5.93 |
331 |
11000 |
买入 |
| 09:43:42 |
5.93 |
12 |
11012 |
买入 |
| 09:43:45 |
5.93 |
17 |
11029 |
买入 |
| 09:43:48 |
5.93 |
3 |
11032 |
买入 |
| 09:43:51 |
5.93 |
5 |
11037 |
买入 |
| 09:43:54 |
5.93 |
21 |
11058 |
买入 |
| 09:44:06 |
5.94 |
244 |
11302 |
买入 |
| 09:44:09 |
5.94 |
9 |
11311 |
买入 |
| 09:44:12 |
5.94 |
296 |
11607 |
买入 |
| 09:44:15 |
5.95 |
8 |
11615 |
买入 |
| 09:44:33 |
5.94 |
6 |
11621 |
卖出 |
| 09:44:36 |
5.94 |
2 |
11623 |
卖出 |
| 09:45:06 |
5.94 |
9 |
11632 |
卖出 |
| 09:45:09 |
5.94 |
7 |
11639 |
卖出 |
| 09:45:12 |
5.95 |
5 |
11644 |
买入 |
| 09:45:15 |
5.94 |
65 |
11709 |
卖出 |
| 09:45:18 |
5.94 |
37 |
11746 |
买入 |
| 09:45:21 |
5.95 |
4 |
11750 |
买入 |
| 09:45:24 |
5.95 |
11 |
11761 |
买入 |
| 09:45:33 |
5.94 |
10 |
11771 |
卖出 |
| 09:45:36 |
5.94 |
7 |
11778 |
卖出 |
| 09:45:39 |
5.94 |
14 |
11792 |
卖出 |
| 09:45:42 |
5.94 |
29 |
11821 |
卖出 |
| 09:45:45 |
5.94 |
28 |
11849 |
卖出 |
| 09:45:48 |
5.94 |
73 |
11922 |
买入 |
| 09:45:51 |
5.94 |
32 |
11954 |
卖出 |
| 09:45:54 |
5.94 |
3 |
11957 |
卖出 |
| 09:46:00 |
5.95 |
82 |
12039 |
买入 |
| 09:46:03 |
5.95 |
46 |
12085 |
买入 |
| 09:46:06 |
5.96 |
2 |
12087 |
买入 |
| 09:46:12 |
5.94 |
16 |
12103 |
卖出 |
| 09:46:15 |
5.95 |
14 |
12117 |
买入 |
| 09:46:24 |
5.95 |
22 |
12139 |
卖出 |
| 09:46:33 |
5.96 |
12 |
12151 |
买入 |
| 09:46:36 |
5.96 |
1 |
12152 |
卖出 |
| 09:46:39 |
5.96 |
5 |
12157 |
买入 |
| 09:46:45 |
5.96 |
2 |
12159 |
卖出 |
| 09:46:51 |
5.97 |
174 |
12333 |
买入 |
| 09:46:57 |
5.96 |
1 |
12334 |
卖出 |
| 09:47:00 |
5.96 |
1 |
12335 |
卖出 |
| 09:47:09 |
5.97 |
1 |
12336 |
买入 |
| 09:47:12 |
5.97 |
3 |
12339 |
买入 |
| 09:47:15 |
5.97 |
18 |
12357 |
卖出 |
| 09:47:18 |
5.97 |
26 |
12383 |
买入 |
| 09:47:21 |
5.96 |
4 |
12387 |
卖出 |
| 09:47:30 |
5.97 |
50 |
12437 |
买入 |
| 09:47:36 |
5.96 |
33 |
12470 |
卖出 |
| 09:47:39 |
5.97 |
1 |
12471 |
买入 |
| 09:47:42 |
5.96 |
19 |
12490 |
卖出 |