王力安防[605268]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
11.16 |
90 |
90 |
集合竞价 |
| 09:15:09 |
11.16 |
90 |
90 |
集合竞价 |
| 09:15:15 |
11.16 |
90 |
90 |
集合竞价 |
| 09:15:18 |
11.38 |
94 |
94 |
集合竞价 |
| 09:15:30 |
11.38 |
90 |
90 |
集合竞价 |
| 09:18:24 |
11.66 |
0 |
0 |
集合竞价 |
| 09:23:27 |
11.66 |
12 |
12 |
集合竞价 |
| 09:24:51 |
11.66 |
12 |
12 |
集合竞价 |
| 09:24:54 |
11.66 |
12 |
12 |
集合竞价 |
| 09:24:57 |
11.54 |
12 |
12 |
集合竞价 |
| 09:25:00 |
11.54 |
12 |
12 |
集合竞价 |
| 09:25:06 |
11.54 |
12 |
24 |
买入 |
| 09:30:03 |
11.54 |
28 |
52 |
买入 |
| 09:30:09 |
11.54 |
10 |
62 |
卖出 |
| 09:30:12 |
11.54 |
15 |
77 |
卖出 |
| 09:30:51 |
11.6 |
3 |
80 |
买入 |
| 09:31:03 |
11.55 |
8 |
88 |
卖出 |
| 09:31:15 |
11.54 |
35 |
123 |
卖出 |
| 09:31:24 |
11.55 |
6 |
129 |
卖出 |
| 09:31:36 |
11.54 |
5 |
134 |
卖出 |
| 09:31:48 |
11.55 |
2 |
136 |
卖出 |
| 09:31:54 |
11.54 |
35 |
171 |
卖出 |
| 09:32:06 |
11.55 |
6 |
177 |
卖出 |
| 09:32:18 |
11.54 |
11 |
188 |
卖出 |
| 09:32:21 |
11.58 |
1 |
189 |
买入 |
| 09:32:33 |
11.59 |
37 |
226 |
卖出 |
| 09:33:27 |
11.58 |
1 |
227 |
买入 |
| 09:33:45 |
11.56 |
10 |
237 |
卖出 |
| 09:33:48 |
11.56 |
3 |
240 |
买入 |
| 09:33:54 |
11.55 |
29 |
269 |
卖出 |
| 09:33:57 |
11.55 |
1 |
270 |
卖出 |
| 09:34:06 |
11.55 |
2 |
272 |
卖出 |
| 09:34:15 |
11.55 |
5 |
277 |
卖出 |
| 09:34:21 |
11.55 |
5 |
282 |
买入 |
| 09:34:39 |
11.54 |
1 |
283 |
卖出 |
| 09:34:42 |
11.59 |
40 |
323 |
买入 |
| 09:35:06 |
11.56 |
10 |
333 |
买入 |
| 09:35:15 |
11.54 |
5 |
338 |
卖出 |
| 09:35:18 |
11.54 |
9 |
347 |
卖出 |
| 09:35:27 |
11.55 |
1 |
348 |
买入 |
| 09:35:30 |
11.55 |
3 |
351 |
卖出 |
| 09:36:12 |
11.57 |
1 |
352 |
买入 |
| 09:36:27 |
11.57 |
1 |
353 |
买入 |
| 09:36:45 |
11.57 |
19 |
372 |
买入 |
| 09:36:57 |
11.57 |
4 |
376 |
买入 |
| 09:37:27 |
11.57 |
3 |
379 |
买入 |
| 09:37:30 |
11.57 |
27 |
406 |
买入 |
| 09:37:33 |
11.6 |
75 |
481 |
买入 |
| 09:37:48 |
11.6 |
1 |
482 |
买入 |
| 09:37:57 |
11.6 |
1 |
483 |
卖出 |
| 09:38:18 |
11.6 |
9 |
492 |
卖出 |
| 09:38:54 |
11.6 |
8 |
500 |
卖出 |
| 09:38:57 |
11.6 |
9 |
509 |
卖出 |
| 09:39:00 |
11.57 |
17 |
526 |
卖出 |
| 09:39:06 |
11.57 |
4 |
530 |
卖出 |
| 09:39:18 |
11.57 |
12 |
542 |
卖出 |
| 09:39:21 |
11.62 |
42 |
584 |
买入 |
| 09:40:12 |
11.6 |
1 |
585 |
买入 |
| 09:40:18 |
11.58 |
6 |
591 |
卖出 |
| 09:40:48 |
11.55 |
4 |
595 |
卖出 |
| 09:41:12 |
11.56 |
8 |
603 |
卖出 |
| 09:41:30 |
11.58 |
10 |
613 |
买入 |
| 09:41:42 |
11.58 |
10 |
623 |
买入 |
| 09:41:48 |
11.56 |
5 |
628 |
卖出 |
| 09:42:45 |
11.56 |
5 |
633 |
卖出 |
| 09:43:42 |
11.57 |
20 |
653 |
买入 |
| 09:43:45 |
11.57 |
20 |
673 |
卖出 |
| 09:44:06 |
11.6 |
2 |
675 |
买入 |
| 09:44:09 |
11.6 |
1 |
676 |
买入 |
| 09:44:12 |
11.66 |
41 |
717 |
买入 |
| 09:44:18 |
11.68 |
1 |
718 |
买入 |
| 09:44:33 |
11.68 |
29 |
747 |
买入 |
| 09:45:03 |
11.69 |
10 |
757 |
买入 |
| 09:45:06 |
11.66 |
3 |
760 |
卖出 |
| 09:45:09 |
11.66 |
3 |
763 |
卖出 |
| 09:45:15 |
11.66 |
1 |
764 |
卖出 |
| 09:45:18 |
11.66 |
3 |
767 |
卖出 |
| 09:45:21 |
11.66 |
1 |
768 |
卖出 |
| 09:45:24 |
11.66 |
7 |
775 |
卖出 |
| 09:46:15 |
11.66 |
1 |
776 |
卖出 |
| 09:47:09 |
11.66 |
6 |
782 |
卖出 |
| 09:47:18 |
11.66 |
5 |
787 |
卖出 |
| 09:47:45 |
11.66 |
7 |
794 |
卖出 |
| 09:47:48 |
11.66 |
7 |
801 |
卖出 |
| 09:48:06 |
11.66 |
7 |
808 |
卖出 |
| 09:48:09 |
11.66 |
1 |
809 |
卖出 |
| 09:49:03 |
11.66 |
6 |
815 |
卖出 |
| 09:49:06 |
11.67 |
38 |
853 |
买入 |
| 09:49:18 |
11.67 |
2 |
855 |
买入 |
| 09:49:36 |
11.67 |
40 |
895 |
卖出 |
| 09:49:45 |
11.68 |
3 |
898 |
买入 |
| 09:50:00 |
11.68 |
10 |
908 |
买入 |
| 09:50:06 |
11.67 |
8 |
916 |
卖出 |
| 09:50:27 |
11.68 |
10 |
926 |
买入 |
| 09:50:48 |
11.7 |
39 |
965 |
买入 |
| 09:50:51 |
11.75 |
43 |
1008 |
买入 |
| 09:51:12 |
11.67 |
1 |
1009 |
卖出 |
| 09:51:36 |
11.68 |
15 |
1024 |
买入 |
| 09:51:39 |
11.68 |
28 |
1052 |
买入 |
| 09:51:57 |
11.67 |
55 |
1107 |
卖出 |
| 09:52:00 |
11.67 |
41 |
1148 |
卖出 |
| 09:52:03 |
11.68 |
13 |
1161 |
买入 |
| 09:52:09 |
11.68 |
1 |
1162 |
卖出 |
| 09:52:12 |
11.68 |
2 |
1164 |
卖出 |
| 09:52:15 |
11.68 |
1 |
1165 |
卖出 |
| 09:52:18 |
11.68 |
1 |
1166 |
卖出 |
| 09:52:27 |
11.68 |
10 |
1176 |
卖出 |
| 09:52:36 |
11.69 |
47 |
1223 |
买入 |
| 09:52:48 |
11.68 |
15 |
1238 |
卖出 |
| 09:52:51 |
11.67 |
2 |
1240 |
卖出 |
| 09:53:06 |
11.68 |
5 |
1245 |
买入 |
| 09:53:09 |
11.7 |
38 |
1283 |
买入 |
| 09:53:42 |
11.72 |
50 |
1333 |
买入 |
| 09:54:03 |
11.73 |
20 |
1353 |
买入 |
| 09:54:06 |
11.68 |
1 |
1354 |
卖出 |
| 09:54:09 |
11.68 |
1 |
1355 |
卖出 |
| 09:54:12 |
11.68 |
1 |
1356 |
卖出 |
| 09:54:15 |
11.68 |
1 |
1357 |
卖出 |
| 09:54:45 |
11.67 |
20 |
1377 |
卖出 |
| 09:55:00 |
11.69 |
3 |
1380 |
买入 |
| 09:55:12 |
11.67 |
3 |
1383 |
卖出 |
| 09:55:21 |
11.67 |
20 |
1403 |
卖出 |
| 09:55:24 |
11.69 |
1 |
1404 |
买入 |
| 09:55:27 |
11.69 |
1 |
1405 |
卖出 |
| 09:55:36 |
11.69 |
20 |
1425 |
卖出 |
| 09:56:09 |
11.69 |
1 |
1426 |
卖出 |
| 09:56:39 |
11.7 |
3 |
1429 |
买入 |
| 09:57:00 |
11.7 |
19 |
1448 |
买入 |
| 09:58:39 |
11.7 |
8 |
1456 |
卖出 |
| 09:58:42 |
11.73 |
40 |
1496 |
买入 |
| 09:58:45 |
11.71 |
30 |
1526 |
卖出 |
| 09:58:48 |
11.71 |
2 |
1528 |
卖出 |
| 09:58:51 |
11.7 |
6 |
1534 |
卖出 |
| 10:00:27 |
11.7 |
8 |
1542 |
卖出 |
| 10:01:12 |
11.71 |
1 |
1543 |
买入 |
| 10:02:06 |
11.71 |
1 |
1544 |
买入 |
| 10:02:12 |
11.71 |
1 |
1545 |
卖出 |
| 10:02:18 |
11.71 |
8 |
1553 |
卖出 |
| 10:02:21 |
11.7 |
1 |
1554 |
卖出 |
| 10:03:03 |
11.69 |
25 |
1579 |
卖出 |
| 10:03:09 |
11.69 |
6 |
1585 |
卖出 |
| 10:03:15 |
11.67 |
3 |
1588 |
卖出 |
| 10:03:18 |
11.67 |
2 |
1590 |
卖出 |
| 10:03:33 |
11.67 |
25 |
1615 |
卖出 |
| 10:03:36 |
11.67 |
49 |
1664 |
卖出 |
| 10:05:03 |
11.67 |
25 |
1689 |
卖出 |
| 10:05:18 |
11.67 |
22 |
1711 |
卖出 |
| 10:05:51 |
11.67 |
2 |
1713 |
卖出 |
| 10:09:24 |
11.67 |
8 |
1721 |
卖出 |
| 10:09:57 |
11.66 |
1 |
1722 |
卖出 |
| 10:10:42 |
11.66 |
5 |
1727 |
卖出 |
| 10:10:45 |
11.66 |
4 |
1731 |
卖出 |
| 10:11:57 |
11.64 |
3 |
1734 |
卖出 |
| 10:12:15 |
11.64 |
8 |
1742 |
卖出 |
| 10:14:21 |
11.65 |
6 |
1748 |
卖出 |
| 10:14:24 |
11.6 |
30 |
1778 |
卖出 |
| 10:14:33 |
11.65 |
36 |
1814 |
卖出 |
| 10:16:00 |
11.68 |
2 |
1816 |
买入 |
| 10:17:42 |
11.68 |
5 |
1821 |
买入 |
| 10:17:45 |
11.68 |
9 |
1830 |
买入 |
| 10:18:33 |
11.67 |
1 |
1831 |
买入 |
| 10:19:15 |
11.68 |
11 |
1842 |
买入 |
| 10:20:15 |
11.66 |
20 |
1862 |
卖出 |
| 10:20:30 |
11.66 |
20 |
1882 |
卖出 |
| 10:20:33 |
11.68 |
43 |
1925 |
买入 |
| 10:21:03 |
11.68 |
3 |
1928 |
买入 |
| 10:26:24 |
11.68 |
10 |
1938 |
卖出 |
| 10:26:48 |
11.67 |
4 |
1942 |
卖出 |
| 10:28:33 |
11.68 |
1 |
1943 |
卖出 |
| 10:29:36 |
11.7 |
2 |
1945 |
买入 |
| 10:32:15 |
11.69 |
2 |
1947 |
买入 |
| 10:32:33 |
11.68 |
1 |
1948 |
卖出 |
| 10:34:00 |
11.68 |
20 |
1968 |
卖出 |
| 10:35:33 |
11.68 |
50 |
2018 |
卖出 |
| 10:36:03 |
11.7 |
5 |
2023 |
买入 |
| 10:36:06 |
11.68 |
41 |
2064 |
卖出 |
| 10:36:09 |
11.7 |
47 |
2111 |
买入 |
| 10:38:45 |
11.7 |
1 |
2112 |
买入 |
| 10:39:30 |
11.68 |
2 |
2114 |
卖出 |
| 10:40:30 |
11.68 |
2 |
2116 |
买入 |
| 10:41:57 |
11.67 |
79 |
2195 |
卖出 |
| 10:42:33 |
11.66 |
26 |
2221 |
卖出 |
| 10:42:36 |
11.7 |
43 |
2264 |
买入 |
| 10:46:51 |
11.64 |
1 |
2265 |
卖出 |
| 10:47:24 |
11.64 |
7 |
2272 |
卖出 |
| 10:47:51 |
11.61 |
11 |
2283 |
卖出 |
| 10:48:15 |
11.64 |
1 |
2284 |
买入 |
| 10:48:18 |
11.64 |
5 |
2289 |
买入 |
| 10:48:24 |
11.64 |
2 |
2291 |
买入 |
| 10:49:57 |
11.64 |
24 |
2315 |
卖出 |
| 10:50:00 |
11.65 |
1 |
2316 |
卖出 |
| 10:50:15 |
11.64 |
10 |
2326 |
卖出 |
| 10:50:30 |
11.64 |
5 |
2331 |
卖出 |
| 10:52:09 |
11.64 |
10 |
2341 |
买入 |
| 10:53:00 |
11.62 |
50 |
2391 |
卖出 |
| 10:53:15 |
11.67 |
10 |
2401 |
卖出 |
| 10:53:18 |
11.7 |
38 |
2439 |
买入 |
| 10:53:27 |
11.67 |
10 |
2449 |
卖出 |
| 10:55:51 |
11.67 |
9 |
2458 |
买入 |
| 10:56:00 |
11.67 |
1 |
2459 |
卖出 |
| 10:57:00 |
11.67 |
10 |
2469 |
卖出 |
| 10:58:42 |
11.66 |
301 |
2770 |
买入 |
| 10:58:45 |
11.7 |
115 |
2885 |
买入 |
| 11:01:12 |
11.64 |
1 |
2886 |
卖出 |
| 11:02:54 |
11.61 |
19 |
2905 |
卖出 |
| 11:03:00 |
11.62 |
1 |
2906 |
卖出 |
| 11:04:42 |
11.65 |
1 |
2907 |
卖出 |
| 11:08:42 |
11.62 |
5 |
2912 |
卖出 |
| 11:09:12 |
11.62 |
20 |
2932 |
卖出 |
| 11:09:18 |
11.62 |
7 |
2939 |
卖出 |
| 11:09:34 |
11.62 |
2 |
2941 |
卖出 |
| 11:10:03 |
11.62 |
4 |
2945 |
卖出 |
| 11:10:06 |
11.62 |
3 |
2948 |
买入 |
| 11:10:09 |
11.62 |
2 |
2950 |
买入 |
| 11:10:42 |
11.6 |
20 |
2970 |
卖出 |
| 11:11:58 |
11.62 |
6 |
2976 |
卖出 |
| 11:15:28 |
11.61 |
1 |
2977 |
卖出 |
| 11:18:49 |
11.61 |
18 |
2995 |
卖出 |
| 11:19:28 |
11.61 |
5 |
3000 |
卖出 |
| 11:23:01 |
11.58 |
150 |
3150 |
卖出 |
| 11:23:22 |
11.66 |
1 |
3151 |
买入 |
| 11:23:25 |
11.7 |
96 |
3247 |
买入 |
| 11:23:28 |
11.7 |
1 |
3248 |
买入 |
| 11:23:31 |
11.67 |
40 |
3288 |
卖出 |
| 11:23:49 |
11.67 |
25 |
3313 |
卖出 |
| 11:23:52 |
11.68 |
2 |
3315 |
卖出 |
| 11:23:58 |
11.67 |
22 |
3337 |
卖出 |
| 11:24:04 |
11.7 |
49 |
3386 |
买入 |
| 11:24:07 |
11.69 |
7 |
3393 |
卖出 |
| 11:24:13 |
11.68 |
19 |
3412 |
卖出 |
| 11:26:13 |
11.71 |
30 |
3442 |
买入 |
| 11:28:13 |
11.71 |
21 |
3463 |
买入 |
| 11:28:19 |
11.68 |
21 |
3484 |
卖出 |
| 11:28:22 |
11.71 |
44 |
3528 |
买入 |
| 11:28:28 |
11.68 |
21 |
3549 |
卖出 |
| 11:29:01 |
11.71 |
1 |
3550 |
买入 |
| 11:29:10 |
11.67 |
26 |
3576 |
卖出 |
| 11:29:16 |
11.67 |
13 |
3589 |
买入 |
| 13:00:04 |
11.7 |
9 |
3598 |
买入 |
| 13:00:25 |
11.68 |
17 |
3615 |
买入 |
| 13:03:13 |
11.67 |
1 |
3616 |
卖出 |
| 13:05:16 |
11.6 |
11 |
3627 |
卖出 |
| 13:05:19 |
11.65 |
1 |
3628 |
买入 |
| 13:06:01 |
11.7 |
36 |
3664 |
买入 |
| 13:09:43 |
11.69 |
3 |
3667 |
买入 |
| 13:10:16 |
11.69 |
50 |
3717 |
买入 |
| 13:10:46 |
11.69 |
3 |
3720 |
买入 |
| 13:14:16 |
11.69 |
1 |
3721 |
买入 |
| 13:14:19 |
11.69 |
203 |
3924 |
买入 |
| 13:14:22 |
11.71 |
102 |
4026 |
买入 |
| 13:14:28 |
11.7 |
2 |
4028 |
买入 |
| 13:15:01 |
11.7 |
1 |
4029 |
买入 |
| 13:21:55 |
11.68 |
20 |
4049 |
买入 |
| 13:22:07 |
11.67 |
1 |
4050 |
买入 |
| 13:25:07 |
11.68 |
1 |
4051 |
买入 |
| 13:26:25 |
11.58 |
355 |
4406 |
卖出 |
| 13:26:55 |
11.65 |
5 |
4411 |
买入 |
| 13:26:58 |
11.7 |
149 |
4560 |
买入 |
| 13:30:34 |
11.69 |
30 |
4590 |
买入 |
| 13:30:46 |
11.68 |
1 |
4591 |
买入 |
| 13:34:28 |
11.66 |
4 |
4595 |
卖出 |
| 13:35:22 |
11.66 |
18 |
4613 |
买入 |
| 13:36:19 |
11.65 |
7 |
4620 |
卖出 |
| 13:38:31 |
11.65 |
1 |
4621 |
卖出 |
| 13:42:04 |
11.65 |
6 |
4627 |
卖出 |
| 13:42:19 |
11.63 |
10 |
4637 |
卖出 |
| 13:42:22 |
11.63 |
40 |
4677 |
买入 |
| 13:42:25 |
11.68 |
44 |
4721 |
买入 |
| 13:43:25 |
11.68 |
8 |
4729 |
买入 |
| 13:44:19 |
11.67 |
7 |
4736 |
买入 |
| 13:48:46 |
11.6 |
257 |
4993 |
卖出 |
| 13:48:49 |
11.6 |
43 |
5036 |
买入 |
| 13:48:52 |
11.66 |
20 |
5056 |
卖出 |
| 13:48:55 |
11.7 |
130 |
5186 |
买入 |
| 13:49:58 |
11.7 |
2 |
5188 |
买入 |
| 13:50:16 |
11.69 |
1 |
5189 |
买入 |
| 13:51:25 |
11.69 |
5 |
5194 |
买入 |
| 13:53:16 |
11.65 |
1 |
5195 |
卖出 |
| 13:54:01 |
11.61 |
15 |
5210 |
卖出 |
| 13:58:10 |
11.68 |
1 |
5211 |
买入 |
| 14:00:22 |
11.68 |
22 |
5233 |
买入 |
| 14:00:52 |
11.61 |
1 |
5234 |
卖出 |
| 14:05:58 |
11.64 |
10 |
5244 |
卖出 |
| 14:09:13 |
11.67 |
3 |
5247 |
买入 |
| 14:09:28 |
11.67 |
3 |
5250 |
买入 |
| 14:09:31 |
11.67 |
47 |
5297 |
卖出 |
| 14:09:34 |
11.68 |
42 |
5339 |
买入 |
| 14:11:40 |
11.67 |
2 |
5341 |
买入 |
| 14:17:07 |
11.67 |
1 |
5342 |
买入 |
| 14:19:13 |
11.67 |
175 |
5517 |
买入 |
| 14:19:16 |
11.69 |
69 |
5586 |
买入 |
| 14:19:37 |
11.68 |
8 |
5594 |
买入 |
| 14:20:40 |
11.68 |
10 |
5604 |
买入 |
| 14:21:28 |
11.67 |
3 |
5607 |
买入 |
| 14:21:34 |
11.67 |
20 |
5627 |
买入 |
| 14:21:37 |
11.62 |
13 |
5640 |
卖出 |
| 14:21:46 |
11.62 |
5 |
5645 |
买入 |
| 14:21:58 |
11.62 |
40 |
5685 |
买入 |
| 14:22:01 |
11.62 |
39 |
5724 |
买入 |
| 14:22:04 |
11.62 |
20 |
5744 |
买入 |