卫 士 通[002268]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
32.1 |
91 |
91 |
集合竞价 |
| 09:15:18 |
31.98 |
98 |
98 |
集合竞价 |
| 09:15:36 |
31.98 |
111 |
111 |
集合竞价 |
| 09:16:03 |
31.98 |
111 |
111 |
集合竞价 |
| 09:16:12 |
31.98 |
114 |
114 |
集合竞价 |
| 09:16:21 |
31.98 |
116 |
116 |
集合竞价 |
| 09:16:39 |
31.98 |
116 |
116 |
集合竞价 |
| 09:16:48 |
31.98 |
130 |
130 |
集合竞价 |
| 09:17:06 |
31.98 |
130 |
130 |
集合竞价 |
| 09:17:15 |
31.98 |
116 |
116 |
集合竞价 |
| 09:17:24 |
31.98 |
116 |
116 |
集合竞价 |
| 09:17:51 |
31.98 |
126 |
126 |
集合竞价 |
| 09:18:09 |
31.98 |
126 |
126 |
集合竞价 |
| 09:18:45 |
31.98 |
126 |
126 |
集合竞价 |
| 09:19:12 |
31.98 |
127 |
127 |
集合竞价 |
| 09:19:30 |
31.98 |
138 |
138 |
集合竞价 |
| 09:19:39 |
31.98 |
144 |
144 |
集合竞价 |
| 09:19:57 |
31.98 |
165 |
165 |
集合竞价 |
| 09:20:00 |
31.98 |
169 |
169 |
集合竞价 |
| 09:20:09 |
31.98 |
184 |
184 |
集合竞价 |
| 09:20:18 |
31.98 |
184 |
184 |
集合竞价 |
| 09:20:36 |
31.98 |
187 |
187 |
集合竞价 |
| 09:20:54 |
31.98 |
196 |
196 |
集合竞价 |
| 09:21:03 |
32 |
202 |
202 |
集合竞价 |
| 09:21:12 |
32 |
204 |
204 |
集合竞价 |
| 09:21:30 |
32 |
204 |
204 |
集合竞价 |
| 09:21:39 |
32 |
205 |
205 |
集合竞价 |
| 09:21:48 |
32 |
235 |
235 |
集合竞价 |
| 09:21:57 |
32 |
235 |
235 |
集合竞价 |
| 09:22:06 |
32.02 |
236 |
236 |
集合竞价 |
| 09:22:15 |
32.02 |
248 |
248 |
集合竞价 |
| 09:22:24 |
32 |
278 |
278 |
集合竞价 |
| 09:22:33 |
32 |
310 |
310 |
集合竞价 |
| 09:22:42 |
32 |
321 |
321 |
集合竞价 |
| 09:22:51 |
32.09 |
395 |
395 |
集合竞价 |
| 09:23:09 |
32.03 |
396 |
396 |
集合竞价 |
| 09:23:18 |
32.29 |
461 |
461 |
集合竞价 |
| 09:23:27 |
32.31 |
470 |
470 |
集合竞价 |
| 09:23:36 |
32.31 |
470 |
470 |
集合竞价 |
| 09:23:45 |
32.31 |
538 |
538 |
集合竞价 |
| 09:23:54 |
32.31 |
539 |
539 |
集合竞价 |
| 09:24:03 |
32.3 |
559 |
559 |
集合竞价 |
| 09:24:12 |
33 |
1055 |
1055 |
集合竞价 |
| 09:24:21 |
32.98 |
1234 |
1234 |
集合竞价 |
| 09:24:30 |
32.95 |
1435 |
1435 |
集合竞价 |
| 09:24:39 |
32.52 |
1506 |
1506 |
集合竞价 |
| 09:24:48 |
32.31 |
1897 |
1897 |
集合竞价 |
| 09:24:57 |
32.41 |
2463 |
2463 |
集合竞价 |
| 09:25:00 |
32.79 |
2999 |
5462 |
买入 |
| 09:30:00 |
32.87 |
1308 |
6770 |
买入 |
| 09:30:03 |
32.38 |
4477 |
11247 |
卖出 |
| 09:30:06 |
32.38 |
293 |
11540 |
买入 |
| 09:30:09 |
32.3 |
448 |
11988 |
卖出 |
| 09:30:12 |
32.31 |
354 |
12342 |
买入 |
| 09:30:15 |
32.37 |
336 |
12678 |
买入 |
| 09:30:18 |
32.33 |
290 |
12968 |
卖出 |
| 09:30:21 |
32.34 |
212 |
13180 |
买入 |
| 09:30:24 |
32 |
1157 |
14337 |
卖出 |
| 09:30:27 |
32.26 |
243 |
14580 |
买入 |
| 09:30:30 |
32.25 |
340 |
14920 |
买入 |
| 09:30:33 |
32.16 |
1117 |
16037 |
卖出 |
| 09:30:36 |
32.15 |
418 |
16455 |
买入 |
| 09:30:39 |
32 |
63 |
16518 |
卖出 |
| 09:30:42 |
31.98 |
386 |
16904 |
卖出 |
| 09:30:45 |
32 |
333 |
17237 |
买入 |
| 09:30:48 |
32.11 |
316 |
17553 |
买入 |
| 09:30:51 |
32 |
445 |
17998 |
卖出 |
| 09:30:54 |
32.01 |
211 |
18209 |
买入 |
| 09:30:57 |
32.01 |
241 |
18450 |
卖出 |
| 09:31:00 |
31.98 |
332 |
18782 |
卖出 |
| 09:31:03 |
31.89 |
110 |
18892 |
卖出 |
| 09:31:06 |
31.98 |
214 |
19106 |
买入 |
| 09:31:09 |
31.89 |
111 |
19217 |
卖出 |
| 09:31:12 |
31.96 |
553 |
19770 |
买入 |
| 09:31:15 |
31.92 |
340 |
20110 |
卖出 |
| 09:31:18 |
32 |
400 |
20510 |
买入 |
| 09:31:21 |
32.02 |
271 |
20781 |
买入 |
| 09:31:24 |
31.95 |
31 |
20812 |
卖出 |
| 09:31:27 |
31.84 |
861 |
21673 |
卖出 |
| 09:31:30 |
31.89 |
642 |
22315 |
买入 |
| 09:31:33 |
31.85 |
75 |
22390 |
卖出 |
| 09:31:36 |
31.84 |
43 |
22433 |
买入 |
| 09:31:39 |
31.79 |
78 |
22511 |
卖出 |
| 09:31:42 |
31.75 |
50 |
22561 |
卖出 |
| 09:31:45 |
31.75 |
24 |
22585 |
买入 |
| 09:31:48 |
31.73 |
219 |
22804 |
卖出 |
| 09:31:51 |
31.72 |
48 |
22852 |
卖出 |
| 09:31:54 |
31.7 |
375 |
23227 |
卖出 |
| 09:31:57 |
31.69 |
227 |
23454 |
卖出 |
| 09:32:00 |
31.75 |
269 |
23723 |
买入 |
| 09:32:03 |
31.75 |
82 |
23805 |
买入 |
| 09:32:06 |
31.72 |
62 |
23867 |
卖出 |
| 09:32:09 |
31.71 |
77 |
23944 |
卖出 |
| 09:32:12 |
31.6 |
264 |
24208 |
卖出 |
| 09:32:15 |
31.58 |
124 |
24332 |
卖出 |
| 09:32:18 |
31.55 |
60 |
24392 |
卖出 |
| 09:32:21 |
31.58 |
75 |
24467 |
买入 |
| 09:32:24 |
31.63 |
2 |
24469 |
买入 |
| 09:32:27 |
31.61 |
107 |
24576 |
卖出 |
| 09:32:30 |
31.63 |
103 |
24679 |
买入 |
| 09:32:33 |
31.63 |
466 |
25145 |
卖出 |
| 09:32:36 |
31.63 |
61 |
25206 |
买入 |
| 09:32:39 |
31.63 |
156 |
25362 |
买入 |
| 09:32:42 |
31.64 |
156 |
25518 |
买入 |
| 09:32:45 |
31.69 |
63 |
25581 |
买入 |
| 09:32:48 |
31.67 |
57 |
25638 |
卖出 |
| 09:32:51 |
31.69 |
110 |
25748 |
买入 |
| 09:32:54 |
31.66 |
201 |
25949 |
卖出 |
| 09:32:57 |
31.63 |
198 |
26147 |
卖出 |
| 09:33:00 |
31.63 |
169 |
26316 |
卖出 |
| 09:33:03 |
31.6 |
53 |
26369 |
卖出 |
| 09:33:06 |
31.55 |
626 |
26995 |
卖出 |
| 09:33:09 |
31.54 |
46 |
27041 |
买入 |
| 09:33:12 |
31.47 |
568 |
27609 |
卖出 |
| 09:33:15 |
31.45 |
29 |
27638 |
卖出 |
| 09:33:18 |
31.45 |
69 |
27707 |
买入 |
| 09:33:21 |
31.4 |
53 |
27760 |
卖出 |
| 09:33:24 |
31.4 |
157 |
27917 |
买入 |
| 09:33:27 |
31.45 |
87 |
28004 |
买入 |
| 09:33:30 |
31.4 |
111 |
28115 |
卖出 |
| 09:33:33 |
31.47 |
198 |
28313 |
买入 |
| 09:33:36 |
31.4 |
261 |
28574 |
卖出 |
| 09:33:39 |
31.48 |
86 |
28660 |
买入 |
| 09:33:42 |
31.62 |
209 |
28869 |
买入 |
| 09:33:45 |
31.67 |
382 |
29251 |
买入 |
| 09:33:48 |
31.62 |
735 |
29986 |
卖出 |
| 09:33:51 |
31.56 |
71 |
30057 |
卖出 |
| 09:33:54 |
31.68 |
83 |
30140 |
买入 |
| 09:33:57 |
31.62 |
79 |
30219 |
卖出 |
| 09:34:00 |
31.62 |
29 |
30248 |
卖出 |
| 09:34:03 |
31.63 |
78 |
30326 |
卖出 |
| 09:34:06 |
31.62 |
103 |
30429 |
卖出 |
| 09:34:09 |
31.63 |
123 |
30552 |
买入 |
| 09:34:12 |
31.63 |
38 |
30590 |
卖出 |
| 09:34:15 |
31.58 |
281 |
30871 |
卖出 |
| 09:34:18 |
31.64 |
329 |
31200 |
买入 |
| 09:34:21 |
31.7 |
62 |
31262 |
买入 |
| 09:34:24 |
31.78 |
76 |
31338 |
买入 |
| 09:34:27 |
31.8 |
65 |
31403 |
买入 |
| 09:34:30 |
31.88 |
81 |
31484 |
买入 |
| 09:34:33 |
31.78 |
375 |
31859 |
卖出 |
| 09:34:36 |
31.92 |
48 |
31907 |
买入 |
| 09:34:39 |
31.82 |
95 |
32002 |
卖出 |
| 09:34:42 |
31.83 |
724 |
32726 |
买入 |
| 09:34:45 |
31.77 |
58 |
32784 |
卖出 |
| 09:34:48 |
31.77 |
22 |
32806 |
买入 |
| 09:34:51 |
31.82 |
104 |
32910 |
买入 |
| 09:34:54 |
31.92 |
263 |
33173 |
买入 |
| 09:34:57 |
31.97 |
25 |
33198 |
买入 |
| 09:35:00 |
32 |
44 |
33242 |
买入 |
| 09:35:03 |
32.05 |
65 |
33307 |
买入 |
| 09:35:06 |
31.92 |
199 |
33506 |
卖出 |
| 09:35:09 |
31.82 |
345 |
33851 |
卖出 |
| 09:35:12 |
31.94 |
289 |
34140 |
买入 |
| 09:35:15 |
31.92 |
54 |
34194 |
买入 |
| 09:35:18 |
31.89 |
117 |
34311 |
卖出 |
| 09:35:21 |
31.82 |
401 |
34712 |
卖出 |
| 09:35:24 |
31.97 |
102 |
34814 |
买入 |
| 09:35:27 |
31.92 |
127 |
34941 |
卖出 |
| 09:35:30 |
31.92 |
88 |
35029 |
卖出 |
| 09:35:33 |
31.97 |
107 |
35136 |
买入 |
| 09:35:36 |
31.97 |
41 |
35177 |
买入 |
| 09:35:39 |
31.97 |
59 |
35236 |
买入 |
| 09:35:42 |
31.88 |
25 |
35261 |
卖出 |
| 09:35:45 |
31.88 |
35 |
35296 |
卖出 |
| 09:35:48 |
31.82 |
36 |
35332 |
卖出 |
| 09:35:51 |
31.83 |
52 |
35384 |
买入 |
| 09:35:54 |
31.84 |
86 |
35470 |
买入 |
| 09:35:57 |
31.85 |
159 |
35629 |
买入 |
| 09:36:00 |
31.85 |
199 |
35828 |
买入 |
| 09:36:03 |
31.9 |
38 |
35866 |
买入 |
| 09:36:06 |
31.91 |
111 |
35977 |
买入 |
| 09:36:09 |
31.96 |
291 |
36268 |
买入 |
| 09:36:12 |
31.99 |
309 |
36577 |
买入 |
| 09:36:15 |
32.04 |
29 |
36606 |
买入 |
| 09:36:18 |
31.96 |
70 |
36676 |
卖出 |
| 09:36:21 |
32 |
27 |
36703 |
买入 |
| 09:36:24 |
32.05 |
140 |
36843 |
买入 |
| 09:36:27 |
32.09 |
22 |
36865 |
买入 |
| 09:36:30 |
32.05 |
59 |
36924 |
卖出 |
| 09:36:33 |
32.05 |
102 |
37026 |
买入 |
| 09:36:36 |
32.09 |
139 |
37165 |
买入 |
| 09:36:39 |
32.1 |
38 |
37203 |
买入 |
| 09:36:42 |
32.12 |
46 |
37249 |
买入 |
| 09:36:45 |
32.11 |
44 |
37293 |
卖出 |
| 09:36:48 |
32.1 |
202 |
37495 |
卖出 |
| 09:36:51 |
32.1 |
162 |
37657 |
买入 |
| 09:36:54 |
32.1 |
299 |
37956 |
买入 |
| 09:36:57 |
32.15 |
103 |
38059 |
买入 |
| 09:37:00 |
32.18 |
150 |
38209 |
买入 |
| 09:37:03 |
32.15 |
75 |
38284 |
卖出 |
| 09:37:06 |
32.2 |
46 |
38330 |
买入 |
| 09:37:09 |
32.27 |
64 |
38394 |
买入 |
| 09:37:12 |
32.27 |
205 |
38599 |
买入 |
| 09:37:15 |
32.29 |
88 |
38687 |
买入 |
| 09:37:18 |
32.35 |
79 |
38766 |
买入 |
| 09:37:21 |
32.34 |
34 |
38800 |
买入 |
| 09:37:24 |
32.4 |
17 |
38817 |
买入 |
| 09:37:27 |
32.4 |
54 |
38871 |
买入 |
| 09:37:30 |
32.38 |
116 |
38987 |
卖出 |
| 09:37:33 |
32.36 |
441 |
39428 |
卖出 |
| 09:37:36 |
32.38 |
262 |
39690 |
买入 |
| 09:37:39 |
32.39 |
106 |
39796 |
买入 |
| 09:37:42 |
32.43 |
73 |
39869 |
买入 |
| 09:37:45 |
32.41 |
75 |
39944 |
卖出 |
| 09:37:48 |
32.39 |
572 |
40516 |
卖出 |
| 09:37:51 |
32.3 |
172 |
40688 |
卖出 |
| 09:37:54 |
32.32 |
174 |
40862 |
买入 |
| 09:37:57 |
32.37 |
120 |
40982 |
买入 |
| 09:38:00 |
32.29 |
52 |
41034 |
卖出 |
| 09:38:03 |
32.33 |
82 |
41116 |
买入 |
| 09:38:06 |
32.28 |
188 |
41304 |
卖出 |
| 09:38:09 |
32.2 |
464 |
41768 |
卖出 |
| 09:38:12 |
32.22 |
854 |
42622 |
买入 |
| 09:38:15 |
32.11 |
138 |
42760 |
卖出 |
| 09:38:18 |
32.16 |
9 |
42769 |
买入 |
| 09:38:21 |
32.13 |
23 |
42792 |
卖出 |
| 09:38:24 |
32.13 |
431 |
43223 |
卖出 |
| 09:38:27 |
32.13 |
48 |
43271 |
买入 |
| 09:38:30 |
32.13 |
63 |
43334 |
买入 |
| 09:38:33 |
32.13 |
48 |
43382 |
买入 |
| 09:38:36 |
32.1 |
23 |
43405 |
卖出 |
| 09:38:39 |
32.08 |
20 |
43425 |
卖出 |
| 09:38:42 |
32.1 |
8 |
43433 |
买入 |
| 09:38:45 |
32.09 |
10 |
43443 |
买入 |
| 09:38:48 |
32.1 |
59 |
43502 |
买入 |
| 09:38:51 |
32.08 |
22 |
43524 |
卖出 |
| 09:38:54 |
32.08 |
1 |
43525 |
买入 |
| 09:38:57 |
32.08 |
25 |
43550 |
买入 |
| 09:39:00 |
32.08 |
256 |
43806 |
买入 |
| 09:39:03 |
32.02 |
3 |
43809 |
卖出 |
| 09:39:06 |
32.01 |
19 |
43828 |
卖出 |
| 09:39:09 |
32 |
471 |
44299 |
卖出 |
| 09:39:12 |
32 |
92 |
44391 |
买入 |
| 09:39:15 |
32 |
98 |
44489 |
买入 |
| 09:39:18 |
31.93 |
98 |
44587 |
卖出 |
| 09:39:21 |
31.9 |
64 |
44651 |
卖出 |
| 09:39:24 |
31.93 |
507 |
45158 |
买入 |
| 09:39:27 |
31.91 |
9 |
45167 |
卖出 |
| 09:39:30 |
31.91 |
10 |
45177 |
卖出 |
| 09:39:33 |
31.88 |
119 |
45296 |
卖出 |
| 09:39:36 |
31.85 |
161 |
45457 |
卖出 |
| 09:39:39 |
31.86 |
66 |
45523 |
买入 |
| 09:39:42 |
31.86 |
24 |
45547 |
卖出 |
| 09:39:45 |
31.86 |
225 |
45772 |
买入 |
| 09:39:48 |
31.8 |
298 |
46070 |
卖出 |
| 09:39:51 |
31.8 |
332 |
46402 |
买入 |
| 09:39:54 |
31.88 |
583 |
46985 |
买入 |
| 09:39:57 |
31.86 |
767 |
47752 |
卖出 |
| 09:40:00 |
31.9 |
37 |
47789 |
买入 |
| 09:40:03 |
31.9 |
28 |
47817 |
卖出 |
| 09:40:06 |
31.9 |
384 |
48201 |
卖出 |
| 09:40:09 |
31.89 |
19 |
48220 |
买入 |
| 09:40:12 |
31.86 |
18 |
48238 |
卖出 |
| 09:40:15 |
31.87 |
85 |
48323 |
买入 |
| 09:40:18 |
31.85 |
214 |
48537 |
卖出 |
| 09:40:21 |
31.86 |
62 |
48599 |
买入 |
| 09:40:24 |
31.86 |
3 |
48602 |
买入 |
| 09:40:27 |
31.86 |
1 |
48603 |
卖出 |
| 09:40:30 |
31.87 |
6 |
48609 |
买入 |
| 09:40:33 |
31.86 |
30 |
48639 |
卖出 |
| 09:40:36 |
31.91 |
133 |
48772 |
买入 |
| 09:40:39 |
31.9 |
32 |
48804 |
卖出 |
| 09:40:42 |
31.9 |
266 |
49070 |
买入 |
| 09:40:45 |
31.9 |
192 |
49262 |
买入 |
| 09:40:48 |
31.9 |
1 |
49263 |
卖出 |
| 09:40:51 |
31.9 |
47 |
49310 |
卖出 |
| 09:40:54 |
31.9 |
6 |
49316 |
买入 |
| 09:40:57 |
31.9 |
10 |
49326 |
买入 |
| 09:41:00 |
31.88 |
205 |
49531 |
卖出 |
| 09:41:03 |
31.85 |
238 |
49769 |
卖出 |
| 09:41:06 |
31.78 |
935 |
50704 |
卖出 |
| 09:41:09 |
31.73 |
28 |
50732 |
卖出 |
| 09:41:12 |
31.7 |
247 |
50979 |
卖出 |
| 09:41:15 |
31.66 |
20 |
50999 |
卖出 |
| 09:41:18 |
31.63 |
56 |
51055 |
卖出 |
| 09:41:21 |
31.6 |
56 |
51111 |
卖出 |
| 09:41:24 |
31.61 |
91 |
51202 |
卖出 |
| 09:41:27 |
31.7 |
280 |
51482 |
买入 |
| 09:41:30 |
31.7 |
118 |
51600 |
买入 |
| 09:41:33 |
31.51 |
148 |
51748 |
卖出 |
| 09:41:36 |
31.7 |
52 |
51800 |
买入 |
| 09:41:39 |
31.63 |
131 |
51931 |
卖出 |
| 09:41:42 |
31.62 |
6 |
51937 |
卖出 |
| 09:41:45 |
31.63 |
3 |
51940 |
买入 |
| 09:41:48 |
31.63 |
90 |
52030 |
买入 |
| 09:41:51 |
31.6 |
27 |
52057 |
卖出 |
| 09:41:54 |
31.6 |
43 |
52100 |
买入 |
| 09:41:57 |
31.63 |
57 |
52157 |
买入 |
| 09:42:00 |
31.6 |
68 |
52225 |
卖出 |
| 09:42:03 |
31.64 |
15 |
52240 |
买入 |
| 09:42:06 |
31.63 |
31 |
52271 |
卖出 |
| 09:42:09 |
31.59 |
66 |
52337 |
卖出 |
| 09:42:12 |
31.61 |
15 |
52352 |
买入 |
| 09:42:15 |
31.61 |
5 |
52357 |
卖出 |
| 09:42:18 |
31.65 |
13 |
52370 |
买入 |
| 09:42:21 |
31.66 |
25 |
52395 |
买入 |
| 09:42:24 |
31.66 |
6 |
52401 |
卖出 |
| 09:42:27 |
31.67 |
118 |
52519 |
买入 |
| 09:42:30 |
31.67 |
36 |
52555 |
买入 |