威星智能[002849]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.33 |
10 |
10 |
集合竞价 |
| 09:15:09 |
10.33 |
35 |
35 |
集合竞价 |
| 09:15:27 |
10.41 |
35 |
35 |
集合竞价 |
| 09:15:45 |
11.2 |
240 |
240 |
集合竞价 |
| 09:16:12 |
11.2 |
244 |
244 |
集合竞价 |
| 09:16:30 |
10.67 |
86 |
86 |
集合竞价 |
| 09:16:48 |
10.67 |
99 |
99 |
集合竞价 |
| 09:16:57 |
10.67 |
86 |
86 |
集合竞价 |
| 09:17:24 |
10.33 |
35 |
35 |
集合竞价 |
| 09:17:33 |
11 |
158 |
158 |
集合竞价 |
| 09:18:54 |
10.99 |
158 |
158 |
集合竞价 |
| 09:19:12 |
10.33 |
35 |
35 |
集合竞价 |
| 09:21:12 |
10.33 |
35 |
35 |
集合竞价 |
| 09:21:30 |
10.33 |
35 |
35 |
集合竞价 |
| 09:22:15 |
10.34 |
35 |
35 |
集合竞价 |
| 09:23:00 |
10.34 |
35 |
35 |
集合竞价 |
| 09:24:03 |
10.34 |
35 |
35 |
集合竞价 |
| 09:24:39 |
10.35 |
35 |
35 |
集合竞价 |
| 09:24:48 |
10.45 |
35 |
35 |
集合竞价 |
| 09:24:57 |
10.45 |
35 |
35 |
集合竞价 |
| 09:25:00 |
10.53 |
46 |
81 |
买入 |
| 09:30:00 |
10.53 |
16 |
97 |
买入 |
| 09:30:03 |
10.5 |
47 |
144 |
卖出 |
| 09:30:06 |
10.48 |
31 |
175 |
卖出 |
| 09:30:09 |
10.48 |
13 |
188 |
卖出 |
| 09:30:18 |
10.53 |
38 |
226 |
买入 |
| 09:30:24 |
10.52 |
2 |
228 |
买入 |
| 09:30:30 |
10.51 |
3 |
231 |
买入 |
| 09:30:45 |
10.51 |
33 |
264 |
卖出 |
| 09:30:48 |
10.51 |
306 |
570 |
买入 |
| 09:30:54 |
10.51 |
15 |
585 |
卖出 |
| 09:31:06 |
10.51 |
5 |
590 |
卖出 |
| 09:31:09 |
10.5 |
50 |
640 |
卖出 |
| 09:31:12 |
10.37 |
4 |
644 |
卖出 |
| 09:31:21 |
10.46 |
29 |
673 |
买入 |
| 09:31:24 |
10.45 |
34 |
707 |
买入 |
| 09:31:27 |
10.43 |
7 |
714 |
卖出 |
| 09:31:30 |
10.45 |
1 |
715 |
买入 |
| 09:31:33 |
10.46 |
43 |
758 |
买入 |
| 09:31:36 |
10.46 |
2 |
760 |
买入 |
| 09:31:42 |
10.42 |
20 |
780 |
卖出 |
| 09:31:48 |
10.43 |
26 |
806 |
买入 |
| 09:31:51 |
10.45 |
10 |
816 |
买入 |
| 09:31:54 |
10.43 |
37 |
853 |
卖出 |
| 09:31:57 |
10.43 |
2 |
855 |
卖出 |
| 09:32:00 |
10.43 |
68 |
923 |
卖出 |
| 09:32:03 |
10.45 |
12 |
935 |
买入 |
| 09:32:06 |
10.45 |
2 |
937 |
卖出 |
| 09:32:09 |
10.45 |
1 |
938 |
卖出 |
| 09:32:15 |
10.4 |
307 |
1245 |
卖出 |
| 09:32:18 |
10.46 |
41 |
1286 |
买入 |
| 09:32:33 |
10.44 |
8 |
1294 |
买入 |
| 09:32:36 |
10.43 |
3 |
1297 |
卖出 |
| 09:32:48 |
10.4 |
21 |
1318 |
卖出 |
| 09:32:51 |
10.4 |
46 |
1364 |
买入 |
| 09:32:54 |
10.4 |
32 |
1396 |
买入 |
| 09:32:57 |
10.43 |
3 |
1399 |
买入 |
| 09:33:03 |
10.45 |
30 |
1429 |
买入 |
| 09:33:06 |
10.45 |
8 |
1437 |
买入 |
| 09:33:09 |
10.44 |
14 |
1451 |
卖出 |
| 09:33:12 |
10.42 |
18 |
1469 |
卖出 |
| 09:33:15 |
10.41 |
62 |
1531 |
卖出 |
| 09:33:18 |
10.42 |
65 |
1596 |
买入 |
| 09:33:21 |
10.41 |
1 |
1597 |
卖出 |
| 09:33:24 |
10.42 |
27 |
1624 |
买入 |
| 09:33:33 |
10.41 |
37 |
1661 |
卖出 |
| 09:33:36 |
10.42 |
37 |
1698 |
买入 |
| 09:33:39 |
10.42 |
14 |
1712 |
买入 |
| 09:33:45 |
10.44 |
11 |
1723 |
买入 |
| 09:33:48 |
10.43 |
41 |
1764 |
卖出 |
| 09:33:51 |
10.43 |
12 |
1776 |
买入 |
| 09:33:54 |
10.43 |
9 |
1785 |
买入 |
| 09:34:00 |
10.43 |
5 |
1790 |
买入 |
| 09:34:03 |
10.42 |
13 |
1803 |
卖出 |
| 09:34:06 |
10.43 |
28 |
1831 |
买入 |
| 09:34:12 |
10.45 |
3 |
1834 |
买入 |
| 09:34:15 |
10.44 |
65 |
1899 |
卖出 |
| 09:34:18 |
10.45 |
1 |
1900 |
买入 |
| 09:34:24 |
10.44 |
2 |
1902 |
卖出 |
| 09:34:39 |
10.45 |
24 |
1926 |
买入 |
| 09:34:42 |
10.45 |
4 |
1930 |
买入 |
| 09:34:45 |
10.45 |
1 |
1931 |
买入 |
| 09:34:51 |
10.45 |
1 |
1932 |
买入 |
| 09:35:00 |
10.45 |
1 |
1933 |
买入 |
| 09:35:03 |
10.49 |
46 |
1979 |
买入 |
| 09:35:06 |
10.48 |
34 |
2013 |
卖出 |
| 09:35:15 |
10.55 |
2 |
2015 |
买入 |
| 09:35:24 |
10.53 |
1 |
2016 |
卖出 |
| 09:35:36 |
10.5 |
2 |
2018 |
买入 |
| 09:35:45 |
10.5 |
26 |
2044 |
买入 |
| 09:35:57 |
10.48 |
2 |
2046 |
卖出 |
| 09:36:00 |
10.5 |
35 |
2081 |
买入 |
| 09:36:03 |
10.5 |
4 |
2085 |
买入 |
| 09:36:06 |
10.5 |
20 |
2105 |
买入 |
| 09:36:09 |
10.5 |
9 |
2114 |
买入 |
| 09:37:06 |
10.55 |
8 |
2122 |
买入 |
| 09:37:15 |
10.57 |
24 |
2146 |
买入 |
| 09:37:18 |
10.57 |
2 |
2148 |
买入 |
| 09:37:36 |
10.58 |
2 |
2150 |
买入 |
| 09:37:42 |
10.6 |
75 |
2225 |
买入 |
| 09:37:45 |
10.6 |
2 |
2227 |
卖出 |
| 09:37:54 |
10.61 |
12 |
2239 |
买入 |
| 09:38:03 |
10.6 |
1 |
2240 |
买入 |
| 09:38:06 |
10.6 |
21 |
2261 |
买入 |
| 09:38:09 |
10.58 |
40 |
2301 |
卖出 |
| 09:38:12 |
10.58 |
12 |
2313 |
卖出 |
| 09:38:15 |
10.58 |
57 |
2370 |
卖出 |
| 09:38:18 |
10.57 |
28 |
2398 |
卖出 |
| 09:38:21 |
10.56 |
12 |
2410 |
卖出 |
| 09:38:24 |
10.56 |
1 |
2411 |
买入 |
| 09:38:27 |
10.56 |
19 |
2430 |
卖出 |
| 09:38:33 |
10.56 |
5 |
2435 |
卖出 |
| 09:38:42 |
10.57 |
30 |
2465 |
买入 |
| 09:38:48 |
10.59 |
27 |
2492 |
买入 |
| 09:38:51 |
10.59 |
20 |
2512 |
买入 |
| 09:38:54 |
10.59 |
7 |
2519 |
买入 |
| 09:38:57 |
10.6 |
5 |
2524 |
买入 |
| 09:39:00 |
10.6 |
27 |
2551 |
买入 |
| 09:39:03 |
10.61 |
13 |
2564 |
买入 |
| 09:39:06 |
10.59 |
41 |
2605 |
卖出 |
| 09:39:09 |
10.6 |
13 |
2618 |
买入 |
| 09:39:12 |
10.6 |
2 |
2620 |
买入 |
| 09:39:15 |
10.62 |
11 |
2631 |
买入 |
| 09:39:30 |
10.62 |
12 |
2643 |
买入 |
| 09:39:36 |
10.61 |
11 |
2654 |
卖出 |
| 09:39:51 |
10.61 |
16 |
2670 |
买入 |
| 09:39:54 |
10.61 |
6 |
2676 |
买入 |
| 09:40:03 |
10.61 |
14 |
2690 |
买入 |
| 09:40:06 |
10.6 |
108 |
2798 |
卖出 |
| 09:40:15 |
10.61 |
16 |
2814 |
买入 |
| 09:40:18 |
10.62 |
42 |
2856 |
买入 |
| 09:40:21 |
10.62 |
26 |
2882 |
买入 |
| 09:40:24 |
10.62 |
1 |
2883 |
买入 |
| 09:40:27 |
10.61 |
32 |
2915 |
卖出 |
| 09:40:36 |
10.62 |
24 |
2939 |
买入 |
| 09:40:39 |
10.62 |
23 |
2962 |
买入 |
| 09:40:51 |
10.61 |
3 |
2965 |
买入 |
| 09:41:03 |
10.61 |
1 |
2966 |
买入 |
| 09:41:06 |
10.6 |
15 |
2981 |
卖出 |
| 09:41:09 |
10.61 |
101 |
3082 |
买入 |
| 09:41:15 |
10.6 |
78 |
3160 |
买入 |
| 09:41:18 |
10.58 |
33 |
3193 |
卖出 |
| 09:41:24 |
10.6 |
2 |
3195 |
买入 |
| 09:41:27 |
10.6 |
34 |
3229 |
买入 |
| 09:41:33 |
10.59 |
1 |
3230 |
卖出 |
| 09:41:57 |
10.6 |
7 |
3237 |
买入 |
| 09:42:03 |
10.59 |
25 |
3262 |
卖出 |
| 09:42:12 |
10.59 |
5 |
3267 |
卖出 |
| 09:42:18 |
10.59 |
51 |
3318 |
买入 |
| 09:42:24 |
10.58 |
18 |
3336 |
卖出 |
| 09:42:27 |
10.58 |
12 |
3348 |
买入 |
| 09:42:30 |
10.59 |
40 |
3388 |
买入 |
| 09:42:36 |
10.52 |
106 |
3494 |
卖出 |
| 09:42:48 |
10.5 |
100 |
3594 |
卖出 |
| 09:42:57 |
10.59 |
40 |
3634 |
买入 |
| 09:43:00 |
10.5 |
234 |
3868 |
卖出 |
| 09:43:03 |
10.59 |
6 |
3874 |
买入 |
| 09:43:12 |
10.58 |
13 |
3887 |
买入 |
| 09:43:15 |
10.59 |
41 |
3928 |
买入 |
| 09:43:18 |
10.61 |
9 |
3937 |
买入 |
| 09:43:21 |
10.61 |
9 |
3946 |
买入 |
| 09:43:27 |
10.61 |
29 |
3975 |
买入 |
| 09:43:39 |
10.6 |
5 |
3980 |
卖出 |
| 09:43:45 |
10.6 |
13 |
3993 |
卖出 |
| 09:43:54 |
10.6 |
42 |
4035 |
买入 |
| 09:43:57 |
10.61 |
11 |
4046 |
买入 |
| 09:44:00 |
10.63 |
42 |
4088 |
买入 |
| 09:44:06 |
10.64 |
2 |
4090 |
买入 |
| 09:44:09 |
10.64 |
8 |
4098 |
卖出 |
| 09:44:18 |
10.65 |
29 |
4127 |
买入 |
| 09:44:21 |
10.63 |
4 |
4131 |
卖出 |
| 09:44:42 |
10.64 |
2 |
4133 |
买入 |
| 09:44:45 |
10.64 |
14 |
4147 |
买入 |
| 09:44:48 |
10.63 |
11 |
4158 |
卖出 |
| 09:44:57 |
10.65 |
8 |
4166 |
买入 |
| 09:45:00 |
10.65 |
8 |
4174 |
买入 |
| 09:45:06 |
10.65 |
28 |
4202 |
买入 |
| 09:45:12 |
10.66 |
8 |
4210 |
买入 |
| 09:45:15 |
10.66 |
2 |
4212 |
买入 |
| 09:45:18 |
10.67 |
7 |
4219 |
买入 |
| 09:45:21 |
10.66 |
7 |
4226 |
卖出 |
| 09:45:24 |
10.67 |
54 |
4280 |
买入 |
| 09:45:27 |
10.69 |
23 |
4303 |
买入 |
| 09:45:30 |
10.7 |
24 |
4327 |
买入 |
| 09:45:33 |
10.7 |
1 |
4328 |
买入 |
| 09:45:36 |
10.71 |
63 |
4391 |
买入 |
| 09:45:45 |
10.74 |
30 |
4421 |
买入 |
| 09:45:51 |
10.74 |
1 |
4422 |
卖出 |
| 09:45:54 |
10.75 |
11 |
4433 |
买入 |
| 09:45:57 |
10.74 |
29 |
4462 |
卖出 |
| 09:46:00 |
10.76 |
11 |
4473 |
买入 |
| 09:46:03 |
10.77 |
18 |
4491 |
买入 |
| 09:46:06 |
10.77 |
1 |
4492 |
买入 |
| 09:46:09 |
10.75 |
17 |
4509 |
卖出 |
| 09:46:12 |
10.76 |
7 |
4516 |
卖出 |
| 09:46:15 |
10.76 |
4 |
4520 |
卖出 |
| 09:46:18 |
10.75 |
25 |
4545 |
卖出 |
| 09:46:21 |
10.71 |
5 |
4550 |
卖出 |
| 09:46:30 |
10.75 |
8 |
4558 |
买入 |
| 09:46:51 |
10.73 |
22 |
4580 |
买入 |
| 09:47:00 |
10.75 |
42 |
4622 |
买入 |
| 09:47:03 |
10.75 |
83 |
4705 |
买入 |
| 09:47:06 |
10.75 |
41 |
4746 |
买入 |
| 09:47:09 |
10.76 |
27 |
4773 |
买入 |
| 09:47:12 |
10.76 |
34 |
4807 |
买入 |
| 09:47:15 |
10.75 |
14 |
4821 |
卖出 |
| 09:47:21 |
10.77 |
19 |
4840 |
买入 |
| 09:47:45 |
10.77 |
13 |
4853 |
买入 |
| 09:47:57 |
10.76 |
31 |
4884 |
买入 |
| 09:48:00 |
10.77 |
50 |
4934 |
买入 |
| 09:48:03 |
10.75 |
67 |
5001 |
卖出 |
| 09:48:09 |
10.77 |
3 |
5004 |
买入 |
| 09:48:12 |
10.75 |
5 |
5009 |
卖出 |
| 09:48:27 |
10.76 |
13 |
5022 |
买入 |
| 09:48:33 |
10.76 |
2 |
5024 |
买入 |
| 09:48:36 |
10.76 |
3 |
5027 |
买入 |
| 09:48:42 |
10.76 |
3 |
5030 |
买入 |
| 09:48:45 |
10.75 |
13 |
5043 |
卖出 |
| 09:48:51 |
10.77 |
57 |
5100 |
买入 |
| 09:48:57 |
10.75 |
7 |
5107 |
卖出 |
| 09:49:03 |
10.75 |
14 |
5121 |
买入 |
| 09:49:09 |
10.75 |
1 |
5122 |
卖出 |
| 09:49:18 |
10.77 |
18 |
5140 |
买入 |
| 09:49:21 |
10.79 |
76 |
5216 |
买入 |
| 09:49:24 |
10.79 |
53 |
5269 |
买入 |
| 09:49:27 |
10.79 |
10 |
5279 |
买入 |
| 09:49:30 |
10.8 |
10 |
5289 |
买入 |
| 09:49:33 |
10.8 |
46 |
5335 |
买入 |
| 09:49:36 |
10.81 |
17 |
5352 |
买入 |
| 09:49:42 |
10.83 |
75 |
5427 |
买入 |
| 09:49:48 |
10.83 |
5 |
5432 |
买入 |
| 09:49:57 |
10.84 |
12 |
5444 |
买入 |
| 09:50:06 |
10.84 |
2 |
5446 |
买入 |
| 09:50:09 |
10.83 |
1 |
5447 |
买入 |
| 09:50:15 |
10.75 |
50 |
5497 |
卖出 |
| 09:50:21 |
10.8 |
6 |
5503 |
买入 |
| 09:50:24 |
10.81 |
8 |
5511 |
买入 |
| 09:50:27 |
10.81 |
2 |
5513 |
买入 |
| 09:50:30 |
10.82 |
35 |
5548 |
买入 |
| 09:50:33 |
10.82 |
22 |
5570 |
卖出 |
| 09:50:42 |
10.82 |
1 |
5571 |
卖出 |
| 09:50:45 |
10.82 |
26 |
5597 |
卖出 |
| 09:50:54 |
10.83 |
19 |
5616 |
买入 |
| 09:51:00 |
10.8 |
10 |
5626 |
卖出 |
| 09:51:12 |
10.81 |
1 |
5627 |
卖出 |
| 09:51:15 |
10.81 |
14 |
5641 |
买入 |
| 09:51:24 |
10.78 |
2 |
5643 |
卖出 |
| 09:51:27 |
10.78 |
13 |
5656 |
买入 |
| 09:51:33 |
10.81 |
11 |
5667 |
买入 |
| 09:52:00 |
10.79 |
15 |
5682 |
买入 |
| 09:52:03 |
10.79 |
13 |
5695 |
买入 |
| 09:52:06 |
10.78 |
2 |
5697 |
卖出 |
| 09:52:09 |
10.78 |
45 |
5742 |
卖出 |
| 09:52:12 |
10.78 |
9 |
5751 |
卖出 |
| 09:52:15 |
10.8 |
168 |
5919 |
买入 |
| 09:52:18 |
10.8 |
30 |
5949 |
买入 |
| 09:52:24 |
10.81 |
81 |
6030 |
买入 |
| 09:52:27 |
10.82 |
20 |
6050 |
买入 |
| 09:52:33 |
10.81 |
1 |
6051 |
买入 |
| 09:52:48 |
10.81 |
22 |
6073 |
买入 |
| 09:52:54 |
10.81 |
1 |
6074 |
买入 |
| 09:53:00 |
10.82 |
133 |
6207 |
买入 |
| 09:53:03 |
10.84 |
246 |
6453 |
买入 |
| 09:53:06 |
10.85 |
44 |
6497 |
买入 |
| 09:53:18 |
10.85 |
6 |
6503 |
卖出 |
| 09:53:24 |
10.86 |
45 |
6548 |
买入 |
| 09:53:27 |
10.85 |
1 |
6549 |
卖出 |
| 09:53:30 |
10.86 |
53 |
6602 |
买入 |
| 09:53:42 |
10.84 |
16 |
6618 |
卖出 |
| 09:53:45 |
10.84 |
1 |
6619 |
买入 |
| 09:53:48 |
10.83 |
30 |
6649 |
卖出 |
| 09:53:51 |
10.83 |
58 |
6707 |
卖出 |
| 09:54:03 |
10.83 |
11 |
6718 |
买入 |
| 09:54:09 |
10.81 |
20 |
6738 |
卖出 |
| 09:54:27 |
10.82 |
58 |
6796 |
买入 |
| 09:54:30 |
10.81 |
3 |
6799 |
卖出 |
| 09:54:39 |
10.83 |
39 |
6838 |
买入 |
| 09:54:48 |
10.83 |
1 |
6839 |
买入 |
| 09:54:57 |
10.82 |
40 |
6879 |
卖出 |
| 09:55:00 |
10.82 |
2 |
6881 |
买入 |
| 09:55:06 |
10.82 |
18 |
6899 |
买入 |
| 09:55:09 |
10.86 |
86 |
6985 |
买入 |
| 09:55:12 |
10.86 |
7 |
6992 |
买入 |
| 09:55:15 |
10.87 |
50 |
7042 |
买入 |
| 09:55:18 |
10.87 |
1 |
7043 |
卖出 |
| 09:55:21 |
10.88 |
8 |
7051 |
买入 |
| 09:55:30 |
10.87 |
17 |
7068 |
买入 |
| 09:55:33 |
10.88 |
40 |
7108 |
买入 |
| 09:56:00 |
10.87 |
6 |
7114 |
卖出 |
| 09:56:03 |
10.89 |
100 |
7214 |
买入 |
| 09:56:06 |
10.89 |
4 |
7218 |
买入 |
| 09:56:09 |
10.88 |
12 |
7230 |
卖出 |
| 09:56:12 |
10.89 |
3 |
7233 |
买入 |
| 09:56:18 |
10.87 |
1 |
7234 |
卖出 |
| 09:56:36 |
10.87 |
27 |
7261 |
买入 |
| 09:56:48 |
10.86 |
51 |
7312 |
买入 |
| 09:56:54 |
10.85 |
36 |
7348 |
卖出 |
| 09:56:57 |
10.86 |
4 |
7352 |
买入 |
| 09:57:00 |
10.86 |
10 |
7362 |
买入 |
| 09:57:03 |
10.86 |
21 |
7383 |
买入 |