万胜智能[300882]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:06 |
15.86 |
1 |
1 |
集合竞价 |
| 09:24:42 |
15.85 |
1 |
1 |
集合竞价 |
| 09:25:00 |
15.75 |
1 |
1 |
集合竞价 |
| 09:25:03 |
15.75 |
1 |
2 |
买入 |
| 09:30:03 |
15.74 |
41 |
43 |
卖出 |
| 09:30:06 |
15.73 |
21 |
64 |
卖出 |
| 09:30:12 |
15.52 |
2 |
66 |
卖出 |
| 09:30:21 |
15.53 |
4 |
70 |
卖出 |
| 09:30:24 |
15.53 |
5 |
75 |
卖出 |
| 09:30:27 |
15.65 |
46 |
121 |
买入 |
| 09:30:30 |
15.59 |
33 |
154 |
买入 |
| 09:30:33 |
15.67 |
7 |
161 |
买入 |
| 09:30:36 |
15.67 |
14 |
175 |
卖出 |
| 09:30:39 |
15.68 |
20 |
195 |
买入 |
| 09:30:42 |
15.68 |
2 |
197 |
买入 |
| 09:30:45 |
15.7 |
19 |
216 |
买入 |
| 09:30:48 |
15.7 |
7 |
223 |
卖出 |
| 09:30:51 |
15.7 |
1 |
224 |
卖出 |
| 09:30:54 |
15.71 |
3 |
227 |
卖出 |
| 09:31:00 |
15.74 |
2 |
229 |
买入 |
| 09:31:03 |
15.72 |
12 |
241 |
卖出 |
| 09:31:06 |
15.72 |
12 |
253 |
卖出 |
| 09:31:09 |
15.74 |
10 |
263 |
买入 |
| 09:31:12 |
15.74 |
3 |
266 |
买入 |
| 09:31:15 |
15.74 |
2 |
268 |
买入 |
| 09:31:18 |
15.75 |
2 |
270 |
买入 |
| 09:31:30 |
15.75 |
2 |
272 |
卖出 |
| 09:31:42 |
15.75 |
11 |
283 |
买入 |
| 09:31:54 |
15.78 |
14 |
297 |
买入 |
| 09:32:00 |
15.69 |
15 |
312 |
卖出 |
| 09:32:03 |
15.72 |
2 |
314 |
买入 |
| 09:32:06 |
15.75 |
29 |
343 |
买入 |
| 09:32:09 |
15.72 |
1 |
344 |
卖出 |
| 09:32:12 |
15.75 |
30 |
374 |
买入 |
| 09:32:36 |
15.75 |
2 |
376 |
买入 |
| 09:32:39 |
15.75 |
2 |
378 |
买入 |
| 09:32:45 |
15.77 |
4 |
382 |
买入 |
| 09:32:48 |
15.75 |
1 |
383 |
卖出 |
| 09:32:57 |
15.75 |
1 |
384 |
卖出 |
| 09:33:00 |
15.73 |
26 |
410 |
卖出 |
| 09:33:03 |
15.74 |
27 |
437 |
买入 |
| 09:33:09 |
15.74 |
3 |
440 |
买入 |
| 09:33:12 |
15.73 |
21 |
461 |
卖出 |
| 09:33:15 |
15.78 |
1 |
462 |
买入 |
| 09:33:24 |
15.78 |
6 |
468 |
买入 |
| 09:33:27 |
15.78 |
2 |
470 |
买入 |
| 09:33:30 |
15.78 |
7 |
477 |
买入 |
| 09:33:33 |
15.78 |
5 |
482 |
买入 |
| 09:33:36 |
15.79 |
6 |
488 |
买入 |
| 09:33:39 |
15.79 |
1 |
489 |
卖出 |
| 09:33:42 |
15.79 |
6 |
495 |
卖出 |
| 09:33:45 |
15.79 |
9 |
504 |
卖出 |
| 09:33:51 |
15.84 |
5 |
509 |
买入 |
| 09:33:57 |
15.84 |
2 |
511 |
买入 |
| 09:34:00 |
15.84 |
3 |
514 |
买入 |
| 09:34:03 |
15.84 |
2 |
516 |
买入 |
| 09:34:06 |
15.84 |
14 |
530 |
买入 |
| 09:34:12 |
15.84 |
10 |
540 |
买入 |
| 09:34:18 |
15.81 |
19 |
559 |
卖出 |
| 09:34:24 |
15.81 |
16 |
575 |
买入 |
| 09:34:27 |
15.81 |
6 |
581 |
买入 |
| 09:34:30 |
15.81 |
1 |
582 |
买入 |
| 09:34:33 |
15.76 |
59 |
641 |
卖出 |
| 09:34:36 |
15.76 |
91 |
732 |
买入 |
| 09:34:51 |
15.76 |
2 |
734 |
卖出 |
| 09:34:57 |
15.77 |
2 |
736 |
卖出 |
| 09:35:00 |
15.76 |
13 |
749 |
卖出 |
| 09:35:03 |
15.74 |
19 |
768 |
卖出 |
| 09:35:06 |
15.68 |
24 |
792 |
卖出 |
| 09:35:09 |
15.65 |
20 |
812 |
卖出 |
| 09:35:12 |
15.62 |
61 |
873 |
卖出 |
| 09:35:18 |
15.62 |
1 |
874 |
卖出 |
| 09:35:21 |
15.65 |
18 |
892 |
买入 |
| 09:35:24 |
15.67 |
1 |
893 |
买入 |
| 09:35:30 |
15.71 |
15 |
908 |
买入 |
| 09:35:45 |
15.67 |
21 |
929 |
卖出 |
| 09:36:42 |
15.68 |
97 |
1026 |
卖出 |
| 09:36:45 |
15.67 |
56 |
1082 |
卖出 |
| 09:36:48 |
15.73 |
1 |
1083 |
买入 |
| 09:37:06 |
15.74 |
33 |
1116 |
买入 |
| 09:37:12 |
15.73 |
6 |
1122 |
卖出 |
| 09:37:18 |
15.73 |
12 |
1134 |
卖出 |
| 09:37:39 |
15.71 |
4 |
1138 |
卖出 |
| 09:37:42 |
15.71 |
1 |
1139 |
卖出 |
| 09:37:48 |
15.71 |
3 |
1142 |
卖出 |
| 09:37:54 |
15.71 |
7 |
1149 |
卖出 |
| 09:38:03 |
15.71 |
3 |
1152 |
卖出 |
| 09:38:09 |
15.71 |
1 |
1153 |
卖出 |
| 09:38:12 |
15.67 |
11 |
1164 |
卖出 |
| 09:38:21 |
15.69 |
2 |
1166 |
买入 |
| 09:38:24 |
15.67 |
14 |
1180 |
卖出 |
| 09:38:27 |
15.69 |
1 |
1181 |
买入 |
| 09:38:42 |
15.67 |
57 |
1238 |
卖出 |
| 09:38:45 |
15.68 |
41 |
1279 |
买入 |
| 09:38:48 |
15.67 |
9 |
1288 |
卖出 |
| 09:38:51 |
15.67 |
7 |
1295 |
卖出 |
| 09:38:54 |
15.66 |
14 |
1309 |
卖出 |
| 09:38:57 |
15.68 |
4 |
1313 |
买入 |
| 09:39:00 |
15.66 |
4 |
1317 |
卖出 |
| 09:39:06 |
15.66 |
4 |
1321 |
卖出 |
| 09:39:09 |
15.65 |
111 |
1432 |
卖出 |
| 09:39:12 |
15.66 |
13 |
1445 |
买入 |
| 09:39:15 |
15.66 |
61 |
1506 |
买入 |
| 09:39:18 |
15.62 |
4 |
1510 |
卖出 |
| 09:39:24 |
15.6 |
8 |
1518 |
卖出 |
| 09:39:27 |
15.6 |
1 |
1519 |
卖出 |
| 09:39:42 |
15.63 |
12 |
1531 |
买入 |
| 09:39:57 |
15.61 |
7 |
1538 |
卖出 |
| 09:40:06 |
15.62 |
6 |
1544 |
卖出 |
| 09:40:12 |
15.63 |
15 |
1559 |
买入 |
| 09:40:15 |
15.64 |
7 |
1566 |
买入 |
| 09:40:24 |
15.66 |
7 |
1573 |
买入 |
| 09:40:27 |
15.66 |
3 |
1576 |
买入 |
| 09:40:30 |
15.64 |
12 |
1588 |
卖出 |
| 09:40:33 |
15.64 |
5 |
1593 |
买入 |
| 09:40:39 |
15.64 |
12 |
1605 |
买入 |
| 09:40:45 |
15.64 |
41 |
1646 |
买入 |
| 09:40:51 |
15.66 |
1 |
1647 |
买入 |
| 09:40:57 |
15.65 |
3 |
1650 |
卖出 |
| 09:41:00 |
15.66 |
1 |
1651 |
买入 |
| 09:41:06 |
15.66 |
4 |
1655 |
卖出 |
| 09:41:09 |
15.66 |
1 |
1656 |
卖出 |
| 09:41:24 |
15.66 |
13 |
1669 |
买入 |
| 09:41:30 |
15.66 |
7 |
1676 |
卖出 |
| 09:41:33 |
15.67 |
1 |
1677 |
买入 |
| 09:41:39 |
15.66 |
2 |
1679 |
卖出 |
| 09:41:42 |
15.66 |
1 |
1680 |
卖出 |
| 09:41:45 |
15.66 |
3 |
1683 |
卖出 |
| 09:41:48 |
15.64 |
217 |
1900 |
卖出 |
| 09:41:51 |
15.62 |
57 |
1957 |
卖出 |
| 09:41:54 |
15.62 |
6 |
1963 |
卖出 |
| 09:41:57 |
15.61 |
41 |
2004 |
卖出 |
| 09:42:03 |
15.61 |
30 |
2034 |
卖出 |
| 09:42:21 |
15.61 |
9 |
2043 |
卖出 |
| 09:42:24 |
15.6 |
18 |
2061 |
卖出 |
| 09:42:54 |
15.61 |
1 |
2062 |
买入 |
| 09:43:00 |
15.6 |
18 |
2080 |
卖出 |
| 09:43:03 |
15.6 |
1 |
2081 |
卖出 |
| 09:43:09 |
15.6 |
1 |
2082 |
卖出 |
| 09:43:24 |
15.62 |
5 |
2087 |
买入 |
| 09:43:30 |
15.62 |
17 |
2104 |
买入 |
| 09:43:54 |
15.63 |
1 |
2105 |
买入 |
| 09:43:57 |
15.65 |
18 |
2123 |
买入 |
| 09:44:03 |
15.65 |
1 |
2124 |
买入 |
| 09:44:06 |
15.65 |
2 |
2126 |
买入 |
| 09:44:12 |
15.68 |
31 |
2157 |
买入 |
| 09:44:45 |
15.68 |
2 |
2159 |
买入 |
| 09:44:48 |
15.68 |
1 |
2160 |
买入 |
| 09:45:03 |
15.68 |
1 |
2161 |
卖出 |
| 09:45:06 |
15.68 |
5 |
2166 |
卖出 |
| 09:45:09 |
15.68 |
1 |
2167 |
卖出 |
| 09:45:24 |
15.68 |
13 |
2180 |
卖出 |
| 09:45:27 |
15.68 |
11 |
2191 |
卖出 |
| 09:45:57 |
15.72 |
10 |
2201 |
买入 |
| 09:46:06 |
15.71 |
2 |
2203 |
买入 |
| 09:46:09 |
15.71 |
1 |
2204 |
买入 |
| 09:46:18 |
15.71 |
5 |
2209 |
卖出 |
| 09:46:21 |
15.71 |
5 |
2214 |
卖出 |
| 09:46:27 |
15.71 |
8 |
2222 |
卖出 |
| 09:47:03 |
15.67 |
4 |
2226 |
卖出 |
| 09:47:09 |
15.71 |
2 |
2228 |
买入 |
| 09:47:12 |
15.68 |
15 |
2243 |
卖出 |
| 09:47:15 |
15.68 |
1 |
2244 |
卖出 |
| 09:47:18 |
15.69 |
2 |
2246 |
买入 |
| 09:47:24 |
15.68 |
1 |
2247 |
卖出 |
| 09:47:36 |
15.75 |
3 |
2250 |
买入 |
| 09:47:39 |
15.69 |
1 |
2251 |
卖出 |
| 09:47:42 |
15.68 |
10 |
2261 |
卖出 |
| 09:47:54 |
15.68 |
2 |
2263 |
卖出 |
| 09:47:57 |
15.68 |
23 |
2286 |
买入 |
| 09:48:03 |
15.69 |
2 |
2288 |
买入 |
| 09:48:12 |
15.68 |
1 |
2289 |
买入 |
| 09:48:21 |
15.67 |
14 |
2303 |
卖出 |
| 09:48:24 |
15.67 |
2 |
2305 |
卖出 |
| 09:48:42 |
15.67 |
10 |
2315 |
卖出 |
| 09:48:45 |
15.68 |
5 |
2320 |
买入 |
| 09:48:57 |
15.66 |
14 |
2334 |
卖出 |
| 09:49:09 |
15.66 |
17 |
2351 |
卖出 |
| 09:49:15 |
15.65 |
1 |
2352 |
卖出 |
| 09:49:33 |
15.65 |
10 |
2362 |
卖出 |
| 09:49:36 |
15.66 |
183 |
2545 |
买入 |
| 09:49:39 |
15.66 |
6 |
2551 |
卖出 |
| 09:49:42 |
15.68 |
12 |
2563 |
买入 |
| 09:49:54 |
15.69 |
1 |
2564 |
卖出 |
| 09:49:57 |
15.75 |
1 |
2565 |
买入 |
| 09:50:00 |
15.7 |
1 |
2566 |
卖出 |
| 09:50:21 |
15.74 |
2 |
2568 |
买入 |
| 09:50:27 |
15.74 |
89 |
2657 |
买入 |
| 09:51:15 |
15.7 |
6 |
2663 |
卖出 |
| 09:51:18 |
15.7 |
1 |
2664 |
卖出 |
| 09:51:21 |
15.7 |
1 |
2665 |
卖出 |
| 09:51:24 |
15.7 |
6 |
2671 |
卖出 |
| 09:51:27 |
15.7 |
3 |
2674 |
卖出 |
| 09:51:48 |
15.68 |
140 |
2814 |
卖出 |
| 09:51:51 |
15.68 |
2 |
2816 |
卖出 |
| 09:51:54 |
15.68 |
1 |
2817 |
卖出 |
| 09:52:09 |
15.68 |
2 |
2819 |
卖出 |
| 09:52:12 |
15.68 |
5 |
2824 |
卖出 |
| 09:52:21 |
15.69 |
2 |
2826 |
卖出 |
| 09:52:24 |
15.69 |
1 |
2827 |
卖出 |
| 09:52:27 |
15.7 |
1 |
2828 |
买入 |
| 09:52:33 |
15.68 |
7 |
2835 |
卖出 |
| 09:52:39 |
15.68 |
2 |
2837 |
卖出 |
| 09:52:45 |
15.68 |
1 |
2838 |
卖出 |
| 09:52:51 |
15.68 |
3 |
2841 |
卖出 |
| 09:52:57 |
15.68 |
3 |
2844 |
卖出 |
| 09:53:09 |
15.68 |
44 |
2888 |
卖出 |
| 09:53:12 |
15.63 |
5 |
2893 |
卖出 |
| 09:53:15 |
15.63 |
5 |
2898 |
卖出 |
| 09:53:21 |
15.63 |
14 |
2912 |
卖出 |
| 09:53:42 |
15.61 |
2 |
2914 |
卖出 |
| 09:53:51 |
15.61 |
1 |
2915 |
卖出 |
| 09:53:57 |
15.61 |
1 |
2916 |
卖出 |
| 09:54:00 |
15.61 |
13 |
2929 |
卖出 |
| 09:54:03 |
15.61 |
1 |
2930 |
卖出 |
| 09:54:06 |
15.63 |
4 |
2934 |
买入 |
| 09:54:09 |
15.61 |
3 |
2937 |
卖出 |
| 09:54:54 |
15.61 |
10 |
2947 |
卖出 |
| 09:54:57 |
15.61 |
1 |
2948 |
卖出 |
| 09:55:24 |
15.65 |
1 |
2949 |
买入 |
| 09:55:27 |
15.62 |
25 |
2974 |
卖出 |
| 09:55:30 |
15.63 |
3 |
2977 |
卖出 |
| 09:55:33 |
15.63 |
1 |
2978 |
卖出 |
| 09:55:36 |
15.63 |
1 |
2979 |
卖出 |
| 09:55:39 |
15.62 |
5 |
2984 |
卖出 |
| 09:55:42 |
15.62 |
3 |
2987 |
卖出 |
| 09:55:45 |
15.62 |
3 |
2990 |
卖出 |
| 09:55:51 |
15.63 |
3 |
2993 |
卖出 |
| 09:55:57 |
15.63 |
3 |
2996 |
卖出 |
| 09:56:00 |
15.63 |
3 |
2999 |
卖出 |
| 09:56:03 |
15.63 |
4 |
3003 |
卖出 |
| 09:56:06 |
15.63 |
3 |
3006 |
卖出 |
| 09:56:27 |
15.68 |
7 |
3013 |
买入 |
| 09:56:42 |
15.64 |
22 |
3035 |
卖出 |
| 09:56:54 |
15.68 |
2 |
3037 |
买入 |
| 09:57:00 |
15.68 |
1 |
3038 |
卖出 |
| 09:57:12 |
15.68 |
1 |
3039 |
卖出 |
| 09:58:03 |
15.7 |
9 |
3048 |
卖出 |
| 09:58:09 |
15.71 |
5 |
3053 |
买入 |
| 09:58:30 |
15.7 |
8 |
3061 |
卖出 |
| 09:58:36 |
15.71 |
19 |
3080 |
买入 |
| 09:58:42 |
15.71 |
3 |
3083 |
卖出 |
| 09:58:45 |
15.7 |
7 |
3090 |
卖出 |
| 09:58:48 |
15.7 |
6 |
3096 |
卖出 |
| 09:58:51 |
15.7 |
3 |
3099 |
卖出 |
| 09:58:57 |
15.7 |
10 |
3109 |
卖出 |
| 10:00:09 |
15.7 |
1 |
3110 |
买入 |
| 10:00:15 |
15.7 |
2 |
3112 |
卖出 |
| 10:00:39 |
15.7 |
5 |
3117 |
卖出 |
| 10:00:42 |
15.7 |
1 |
3118 |
买入 |
| 10:00:54 |
15.7 |
3 |
3121 |
卖出 |
| 10:01:45 |
15.7 |
1 |
3122 |
卖出 |
| 10:02:03 |
15.7 |
1 |
3123 |
卖出 |
| 10:02:06 |
15.7 |
4 |
3127 |
卖出 |
| 10:02:09 |
15.7 |
13 |
3140 |
卖出 |
| 10:02:12 |
15.7 |
2 |
3142 |
卖出 |
| 10:02:18 |
15.68 |
2 |
3144 |
卖出 |
| 10:02:27 |
15.7 |
3 |
3147 |
买入 |
| 10:02:45 |
15.68 |
1 |
3148 |
卖出 |
| 10:03:09 |
15.68 |
17 |
3165 |
卖出 |
| 10:03:15 |
15.65 |
1 |
3166 |
卖出 |
| 10:03:21 |
15.65 |
1 |
3167 |
卖出 |
| 10:03:27 |
15.64 |
26 |
3193 |
卖出 |
| 10:03:30 |
15.66 |
4 |
3197 |
买入 |
| 10:03:42 |
15.66 |
5 |
3202 |
买入 |
| 10:03:48 |
15.66 |
1 |
3203 |
卖出 |
| 10:03:54 |
15.67 |
4 |
3207 |
买入 |
| 10:04:00 |
15.64 |
5 |
3212 |
卖出 |
| 10:04:06 |
15.64 |
1 |
3213 |
卖出 |
| 10:04:09 |
15.64 |
1 |
3214 |
卖出 |
| 10:04:36 |
15.67 |
1 |
3215 |
买入 |
| 10:05:27 |
15.64 |
5 |
3220 |
卖出 |
| 10:05:36 |
15.64 |
54 |
3274 |
卖出 |
| 10:05:48 |
15.63 |
3 |
3277 |
卖出 |
| 10:05:54 |
15.63 |
26 |
3303 |
卖出 |
| 10:06:06 |
15.63 |
24 |
3327 |
卖出 |
| 10:06:12 |
15.63 |
7 |
3334 |
卖出 |
| 10:06:15 |
15.63 |
1 |
3335 |
卖出 |
| 10:06:39 |
15.63 |
2 |
3337 |
卖出 |
| 10:06:45 |
15.63 |
31 |
3368 |
卖出 |
| 10:06:54 |
15.63 |
107 |
3475 |
卖出 |
| 10:07:06 |
15.62 |
23 |
3498 |
卖出 |
| 10:07:09 |
15.61 |
23 |
3521 |
卖出 |
| 10:07:12 |
15.61 |
2 |
3523 |
卖出 |
| 10:07:15 |
15.61 |
10 |
3533 |
卖出 |
| 10:07:18 |
15.6 |
1 |
3534 |
卖出 |
| 10:07:21 |
15.6 |
30 |
3564 |
卖出 |
| 10:07:36 |
15.61 |
2 |
3566 |
买入 |
| 10:07:39 |
15.61 |
2 |
3568 |
买入 |
| 10:09:03 |
15.62 |
1 |
3569 |
卖出 |
| 10:09:09 |
15.62 |
2 |
3571 |
卖出 |
| 10:09:12 |
15.62 |
9 |
3580 |
卖出 |
| 10:09:15 |
15.61 |
7 |
3587 |
卖出 |
| 10:09:18 |
15.61 |
6 |
3593 |
卖出 |
| 10:09:27 |
15.6 |
38 |
3631 |
卖出 |
| 10:09:45 |
15.61 |
1 |
3632 |
买入 |
| 10:09:51 |
15.61 |
1 |
3633 |
卖出 |
| 10:09:57 |
15.61 |
8 |
3641 |
卖出 |
| 10:10:03 |
15.61 |
9 |
3650 |
卖出 |
| 10:10:06 |
15.61 |
5 |
3655 |
卖出 |