威唐工业[300707]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.2 |
250 |
250 |
集合竞价 |
| 09:15:12 |
12.69 |
250 |
250 |
集合竞价 |
| 09:16:06 |
13.4 |
328 |
328 |
集合竞价 |
| 09:16:42 |
13.2 |
328 |
328 |
集合竞价 |
| 09:17:09 |
13.48 |
425 |
425 |
集合竞价 |
| 09:17:27 |
13.48 |
410 |
410 |
集合竞价 |
| 09:17:36 |
13.48 |
425 |
425 |
集合竞价 |
| 09:17:45 |
13 |
328 |
328 |
集合竞价 |
| 09:18:03 |
12.65 |
250 |
250 |
集合竞价 |
| 09:18:21 |
12.61 |
250 |
250 |
集合竞价 |
| 09:19:15 |
12.6 |
250 |
250 |
集合竞价 |
| 09:19:24 |
12.6 |
250 |
250 |
集合竞价 |
| 09:19:33 |
12.45 |
250 |
250 |
集合竞价 |
| 09:19:51 |
12.45 |
250 |
250 |
集合竞价 |
| 09:20:00 |
12.22 |
200 |
200 |
集合竞价 |
| 09:20:30 |
12.22 |
200 |
200 |
集合竞价 |
| 09:20:39 |
12.2 |
200 |
200 |
集合竞价 |
| 09:20:57 |
12.2 |
214 |
214 |
集合竞价 |
| 09:21:06 |
11.99 |
235 |
235 |
集合竞价 |
| 09:21:51 |
11.99 |
235 |
235 |
集合竞价 |
| 09:22:09 |
11.99 |
256 |
256 |
集合竞价 |
| 09:22:18 |
11.99 |
296 |
296 |
集合竞价 |
| 09:22:54 |
11.99 |
296 |
296 |
集合竞价 |
| 09:23:03 |
11.99 |
326 |
326 |
集合竞价 |
| 09:23:12 |
11.99 |
326 |
326 |
集合竞价 |
| 09:23:30 |
11.99 |
349 |
349 |
集合竞价 |
| 09:23:39 |
11.99 |
361 |
361 |
集合竞价 |
| 09:23:48 |
11.99 |
361 |
361 |
集合竞价 |
| 09:23:57 |
11.99 |
361 |
361 |
集合竞价 |
| 09:24:06 |
11.99 |
443 |
443 |
集合竞价 |
| 09:24:15 |
11.99 |
552 |
552 |
集合竞价 |
| 09:24:24 |
11.99 |
655 |
655 |
集合竞价 |
| 09:24:33 |
11.88 |
746 |
746 |
集合竞价 |
| 09:24:42 |
11.88 |
775 |
775 |
集合竞价 |
| 09:24:51 |
11.88 |
1485 |
1485 |
集合竞价 |
| 09:25:00 |
11.82 |
1588 |
1588 |
集合竞价 |
| 09:25:03 |
11.86 |
1781 |
3369 |
买入 |
| 09:30:03 |
11.89 |
890 |
4259 |
买入 |
| 09:30:06 |
11.9 |
950 |
5209 |
买入 |
| 09:30:09 |
11.99 |
283 |
5492 |
买入 |
| 09:30:12 |
12 |
49 |
5541 |
买入 |
| 09:30:15 |
12.01 |
235 |
5776 |
买入 |
| 09:30:18 |
12.05 |
37 |
5813 |
买入 |
| 09:30:21 |
12.08 |
147 |
5960 |
买入 |
| 09:30:24 |
12.08 |
132 |
6092 |
卖出 |
| 09:30:27 |
12.06 |
127 |
6219 |
卖出 |
| 09:30:30 |
11.99 |
413 |
6632 |
卖出 |
| 09:30:33 |
11.94 |
466 |
7098 |
卖出 |
| 09:30:36 |
11.93 |
220 |
7318 |
卖出 |
| 09:30:39 |
11.99 |
304 |
7622 |
买入 |
| 09:30:42 |
11.99 |
21 |
7643 |
卖出 |
| 09:30:45 |
12 |
172 |
7815 |
买入 |
| 09:30:48 |
11.98 |
46 |
7861 |
卖出 |
| 09:30:51 |
11.98 |
52 |
7913 |
买入 |
| 09:30:54 |
11.95 |
240 |
8153 |
买入 |
| 09:30:57 |
11.98 |
27 |
8180 |
买入 |
| 09:31:00 |
12.04 |
107 |
8287 |
买入 |
| 09:31:03 |
12.03 |
370 |
8657 |
卖出 |
| 09:31:06 |
12.05 |
544 |
9201 |
买入 |
| 09:31:09 |
12.04 |
389 |
9590 |
买入 |
| 09:31:12 |
12.02 |
735 |
10325 |
卖出 |
| 09:31:15 |
12.03 |
135 |
10460 |
卖出 |
| 09:31:18 |
12.02 |
75 |
10535 |
卖出 |
| 09:31:21 |
12.04 |
162 |
10697 |
买入 |
| 09:31:24 |
12.04 |
75 |
10772 |
卖出 |
| 09:31:27 |
12.04 |
25 |
10797 |
卖出 |
| 09:31:30 |
12.04 |
110 |
10907 |
卖出 |
| 09:31:33 |
12.04 |
84 |
10991 |
卖出 |
| 09:31:36 |
12.07 |
76 |
11067 |
买入 |
| 09:31:39 |
12.1 |
135 |
11202 |
买入 |
| 09:31:42 |
12.08 |
129 |
11331 |
卖出 |
| 09:31:45 |
12.08 |
178 |
11509 |
买入 |
| 09:31:48 |
12.11 |
146 |
11655 |
买入 |
| 09:31:51 |
12.13 |
136 |
11791 |
买入 |
| 09:31:54 |
12.11 |
30 |
11821 |
卖出 |
| 09:31:57 |
12.14 |
58 |
11879 |
买入 |
| 09:32:00 |
12.19 |
186 |
12065 |
买入 |
| 09:32:03 |
12.16 |
380 |
12445 |
卖出 |
| 09:32:06 |
12.19 |
387 |
12832 |
卖出 |
| 09:32:09 |
12.12 |
53 |
12885 |
卖出 |
| 09:32:12 |
12.19 |
139 |
13024 |
买入 |
| 09:32:15 |
12.16 |
299 |
13323 |
卖出 |
| 09:32:18 |
12.21 |
172 |
13495 |
买入 |
| 09:32:21 |
12.29 |
64 |
13559 |
买入 |
| 09:32:24 |
12.25 |
12 |
13571 |
卖出 |
| 09:32:27 |
12.21 |
144 |
13715 |
卖出 |
| 09:32:30 |
12.25 |
87 |
13802 |
买入 |
| 09:32:33 |
12.23 |
149 |
13951 |
卖出 |
| 09:32:36 |
12.24 |
62 |
14013 |
买入 |
| 09:32:39 |
12.21 |
228 |
14241 |
卖出 |
| 09:32:42 |
12.23 |
252 |
14493 |
卖出 |
| 09:32:45 |
12.29 |
229 |
14722 |
买入 |
| 09:32:48 |
12.3 |
30 |
14752 |
买入 |
| 09:32:51 |
12.38 |
95 |
14847 |
买入 |
| 09:32:54 |
12.36 |
37 |
14884 |
卖出 |
| 09:32:57 |
12.38 |
27 |
14911 |
买入 |
| 09:33:00 |
12.39 |
65 |
14976 |
买入 |
| 09:33:03 |
12.32 |
243 |
15219 |
卖出 |
| 09:33:06 |
12.36 |
265 |
15484 |
买入 |
| 09:33:09 |
12.21 |
328 |
15812 |
卖出 |
| 09:33:12 |
12.29 |
269 |
16081 |
买入 |
| 09:33:15 |
12.2 |
53 |
16134 |
卖出 |
| 09:33:18 |
12.16 |
148 |
16282 |
卖出 |
| 09:33:21 |
12.15 |
73 |
16355 |
卖出 |
| 09:33:24 |
12.15 |
176 |
16531 |
卖出 |
| 09:33:27 |
12.16 |
209 |
16740 |
买入 |
| 09:33:30 |
12.11 |
2 |
16742 |
卖出 |
| 09:33:33 |
12.11 |
70 |
16812 |
买入 |
| 09:33:36 |
12.06 |
74 |
16886 |
卖出 |
| 09:33:39 |
12.09 |
16 |
16902 |
买入 |
| 09:33:42 |
12.06 |
72 |
16974 |
卖出 |
| 09:33:45 |
12.09 |
48 |
17022 |
买入 |
| 09:33:48 |
12.11 |
11 |
17033 |
买入 |
| 09:33:51 |
12.12 |
37 |
17070 |
买入 |
| 09:33:54 |
12.15 |
160 |
17230 |
买入 |
| 09:33:57 |
12.15 |
17 |
17247 |
买入 |
| 09:34:00 |
12.15 |
6 |
17253 |
卖出 |
| 09:34:03 |
12.18 |
166 |
17419 |
买入 |
| 09:34:06 |
12.18 |
79 |
17498 |
卖出 |
| 09:34:09 |
12.19 |
346 |
17844 |
买入 |
| 09:34:12 |
12.26 |
98 |
17942 |
买入 |
| 09:34:15 |
12.26 |
70 |
18012 |
卖出 |
| 09:34:18 |
12.28 |
33 |
18045 |
买入 |
| 09:34:21 |
12.34 |
47 |
18092 |
买入 |
| 09:34:24 |
12.36 |
96 |
18188 |
买入 |
| 09:34:27 |
12.36 |
336 |
18524 |
买入 |
| 09:34:30 |
12.41 |
9 |
18533 |
买入 |
| 09:34:33 |
12.4 |
125 |
18658 |
买入 |
| 09:34:36 |
12.37 |
132 |
18790 |
卖出 |
| 09:34:39 |
12.44 |
73 |
18863 |
买入 |
| 09:34:42 |
12.45 |
205 |
19068 |
买入 |
| 09:34:45 |
12.44 |
50 |
19118 |
卖出 |
| 09:34:48 |
12.44 |
273 |
19391 |
卖出 |
| 09:34:51 |
12.38 |
339 |
19730 |
卖出 |
| 09:34:54 |
12.42 |
183 |
19913 |
买入 |
| 09:34:57 |
12.32 |
47 |
19960 |
卖出 |
| 09:35:00 |
12.28 |
174 |
20134 |
卖出 |
| 09:35:03 |
12.3 |
391 |
20525 |
买入 |
| 09:35:06 |
12.26 |
246 |
20771 |
卖出 |
| 09:35:09 |
12.27 |
3 |
20774 |
买入 |
| 09:35:12 |
12.27 |
48 |
20822 |
买入 |
| 09:35:15 |
12.18 |
7 |
20829 |
卖出 |
| 09:35:18 |
12.26 |
52 |
20881 |
买入 |
| 09:35:21 |
12.19 |
103 |
20984 |
卖出 |
| 09:35:24 |
12.19 |
26 |
21010 |
卖出 |
| 09:35:27 |
12.19 |
76 |
21086 |
卖出 |
| 09:35:30 |
12.15 |
324 |
21410 |
卖出 |
| 09:35:33 |
12.19 |
13 |
21423 |
卖出 |
| 09:35:36 |
12.19 |
74 |
21497 |
买入 |
| 09:35:39 |
12.19 |
26 |
21523 |
买入 |
| 09:35:42 |
12.17 |
178 |
21701 |
卖出 |
| 09:35:45 |
12.18 |
106 |
21807 |
买入 |
| 09:35:48 |
12.17 |
471 |
22278 |
卖出 |
| 09:35:51 |
12.21 |
283 |
22561 |
买入 |
| 09:35:54 |
12.22 |
19 |
22580 |
买入 |
| 09:35:57 |
12.31 |
29 |
22609 |
买入 |
| 09:36:00 |
12.31 |
4 |
22613 |
买入 |
| 09:36:06 |
12.2 |
185 |
22798 |
卖出 |
| 09:36:09 |
12.22 |
180 |
22978 |
买入 |
| 09:36:12 |
12.2 |
32 |
23010 |
卖出 |
| 09:36:15 |
12.26 |
8 |
23018 |
买入 |
| 09:36:18 |
12.2 |
98 |
23116 |
卖出 |
| 09:36:21 |
12.2 |
123 |
23239 |
买入 |
| 09:36:24 |
12.15 |
292 |
23531 |
卖出 |
| 09:36:27 |
12.17 |
16 |
23547 |
买入 |
| 09:36:30 |
12.1 |
166 |
23713 |
卖出 |
| 09:36:33 |
12.09 |
174 |
23887 |
卖出 |
| 09:36:36 |
12.09 |
27 |
23914 |
买入 |
| 09:36:39 |
12.09 |
106 |
24020 |
买入 |
| 09:36:42 |
12.09 |
259 |
24279 |
买入 |
| 09:36:45 |
12.02 |
50 |
24329 |
卖出 |
| 09:36:48 |
12.01 |
32 |
24361 |
卖出 |
| 09:36:51 |
11.99 |
177 |
24538 |
卖出 |
| 09:36:54 |
12.01 |
18 |
24556 |
买入 |
| 09:36:57 |
12.04 |
12 |
24568 |
买入 |
| 09:37:00 |
12.03 |
3 |
24571 |
卖出 |
| 09:37:03 |
12.02 |
2 |
24573 |
卖出 |
| 09:37:06 |
12.04 |
85 |
24658 |
买入 |
| 09:37:09 |
12.04 |
4 |
24662 |
卖出 |
| 09:37:12 |
12.07 |
13 |
24675 |
买入 |
| 09:37:15 |
12.07 |
34 |
24709 |
卖出 |
| 09:37:18 |
12.09 |
206 |
24915 |
买入 |
| 09:37:21 |
12.09 |
10 |
24925 |
卖出 |
| 09:37:24 |
12.04 |
92 |
25017 |
卖出 |
| 09:37:27 |
12.03 |
93 |
25110 |
卖出 |
| 09:37:30 |
12 |
62 |
25172 |
卖出 |
| 09:37:33 |
12 |
34 |
25206 |
卖出 |
| 09:37:36 |
11.97 |
91 |
25297 |
卖出 |
| 09:37:39 |
11.96 |
2 |
25299 |
卖出 |
| 09:37:42 |
11.96 |
98 |
25397 |
买入 |
| 09:37:45 |
11.96 |
40 |
25437 |
卖出 |
| 09:37:48 |
11.96 |
20 |
25457 |
卖出 |
| 09:37:51 |
11.96 |
1 |
25458 |
卖出 |
| 09:37:54 |
11.96 |
49 |
25507 |
卖出 |
| 09:37:57 |
11.96 |
113 |
25620 |
卖出 |
| 09:38:00 |
11.97 |
21 |
25641 |
买入 |
| 09:38:03 |
11.96 |
114 |
25755 |
卖出 |
| 09:38:06 |
11.98 |
15 |
25770 |
买入 |
| 09:38:12 |
11.98 |
21 |
25791 |
卖出 |
| 09:38:15 |
11.92 |
497 |
26288 |
卖出 |
| 09:38:18 |
11.97 |
54 |
26342 |
买入 |
| 09:38:21 |
11.94 |
50 |
26392 |
卖出 |
| 09:38:24 |
11.92 |
21 |
26413 |
卖出 |
| 09:38:27 |
11.94 |
20 |
26433 |
买入 |
| 09:38:30 |
11.92 |
32 |
26465 |
卖出 |
| 09:38:33 |
11.93 |
15 |
26480 |
买入 |
| 09:38:36 |
11.92 |
142 |
26622 |
卖出 |
| 09:38:42 |
11.92 |
23 |
26645 |
卖出 |
| 09:38:48 |
11.91 |
93 |
26738 |
卖出 |
| 09:38:51 |
11.87 |
7 |
26745 |
卖出 |
| 09:38:54 |
11.87 |
18 |
26763 |
卖出 |
| 09:38:57 |
11.9 |
23 |
26786 |
买入 |
| 09:39:00 |
11.88 |
6 |
26792 |
卖出 |
| 09:39:03 |
11.88 |
108 |
26900 |
卖出 |
| 09:39:06 |
11.87 |
88 |
26988 |
买入 |
| 09:39:09 |
11.88 |
27 |
27015 |
买入 |
| 09:39:12 |
11.9 |
5 |
27020 |
买入 |
| 09:39:15 |
11.88 |
29 |
27049 |
卖出 |
| 09:39:18 |
11.88 |
12 |
27061 |
买入 |
| 09:39:21 |
11.92 |
5 |
27066 |
买入 |
| 09:39:24 |
11.88 |
7 |
27073 |
卖出 |
| 09:39:27 |
11.88 |
9 |
27082 |
卖出 |
| 09:39:30 |
11.92 |
62 |
27144 |
买入 |
| 09:39:33 |
11.9 |
82 |
27226 |
卖出 |
| 09:39:36 |
11.91 |
127 |
27353 |
买入 |
| 09:39:39 |
11.92 |
8 |
27361 |
买入 |
| 09:39:42 |
11.9 |
43 |
27404 |
卖出 |
| 09:39:45 |
11.9 |
44 |
27448 |
卖出 |
| 09:39:48 |
11.93 |
59 |
27507 |
买入 |
| 09:39:51 |
11.92 |
1 |
27508 |
卖出 |
| 09:39:54 |
11.92 |
51 |
27559 |
卖出 |
| 09:39:57 |
11.9 |
76 |
27635 |
卖出 |
| 09:40:00 |
11.88 |
81 |
27716 |
卖出 |
| 09:40:03 |
11.9 |
114 |
27830 |
买入 |
| 09:40:06 |
11.85 |
204 |
28034 |
卖出 |
| 09:40:09 |
11.83 |
232 |
28266 |
卖出 |
| 09:40:12 |
11.81 |
32 |
28298 |
卖出 |
| 09:40:15 |
11.81 |
22 |
28320 |
卖出 |
| 09:40:18 |
11.82 |
48 |
28368 |
买入 |
| 09:40:21 |
11.81 |
88 |
28456 |
卖出 |
| 09:40:24 |
11.83 |
138 |
28594 |
买入 |
| 09:40:27 |
11.82 |
14 |
28608 |
卖出 |
| 09:40:30 |
11.82 |
57 |
28665 |
卖出 |
| 09:40:36 |
11.82 |
129 |
28794 |
买入 |
| 09:40:39 |
11.81 |
89 |
28883 |
卖出 |
| 09:40:42 |
11.8 |
98 |
28981 |
卖出 |
| 09:40:45 |
11.83 |
158 |
29139 |
买入 |
| 09:40:48 |
11.81 |
7 |
29146 |
卖出 |
| 09:40:51 |
11.81 |
1 |
29147 |
买入 |
| 09:40:54 |
11.83 |
37 |
29184 |
买入 |
| 09:40:57 |
11.77 |
75 |
29259 |
卖出 |
| 09:41:00 |
11.79 |
12 |
29271 |
买入 |
| 09:41:03 |
11.78 |
89 |
29360 |
买入 |
| 09:41:06 |
11.78 |
26 |
29386 |
买入 |
| 09:41:09 |
11.77 |
29 |
29415 |
卖出 |
| 09:41:12 |
11.77 |
4 |
29419 |
买入 |
| 09:41:15 |
11.78 |
2 |
29421 |
买入 |
| 09:41:18 |
11.77 |
35 |
29456 |
卖出 |
| 09:41:21 |
11.77 |
39 |
29495 |
买入 |
| 09:41:24 |
11.77 |
127 |
29622 |
买入 |
| 09:41:27 |
11.8 |
42 |
29664 |
买入 |
| 09:41:33 |
11.79 |
43 |
29707 |
卖出 |
| 09:41:36 |
11.8 |
11 |
29718 |
买入 |
| 09:41:39 |
11.8 |
29 |
29747 |
买入 |
| 09:41:42 |
11.81 |
22 |
29769 |
买入 |
| 09:41:45 |
11.81 |
21 |
29790 |
卖出 |
| 09:41:48 |
11.83 |
6 |
29796 |
买入 |
| 09:41:54 |
11.83 |
10 |
29806 |
买入 |
| 09:42:00 |
11.83 |
10 |
29816 |
卖出 |
| 09:42:03 |
11.84 |
4 |
29820 |
卖出 |
| 09:42:06 |
11.85 |
6 |
29826 |
买入 |
| 09:42:09 |
11.85 |
92 |
29918 |
买入 |
| 09:42:12 |
11.84 |
33 |
29951 |
卖出 |
| 09:42:15 |
11.84 |
3 |
29954 |
卖出 |
| 09:42:18 |
11.81 |
667 |
30621 |
卖出 |
| 09:42:21 |
11.78 |
22 |
30643 |
卖出 |
| 09:42:24 |
11.78 |
21 |
30664 |
卖出 |
| 09:42:27 |
11.77 |
29 |
30693 |
卖出 |
| 09:42:30 |
11.78 |
20 |
30713 |
买入 |
| 09:42:33 |
11.79 |
63 |
30776 |
买入 |
| 09:42:36 |
11.79 |
1 |
30777 |
卖出 |
| 09:42:39 |
11.79 |
50 |
30827 |
卖出 |
| 09:42:42 |
11.78 |
16 |
30843 |
卖出 |
| 09:42:45 |
11.77 |
24 |
30867 |
卖出 |
| 09:42:48 |
11.78 |
26 |
30893 |
买入 |
| 09:42:51 |
11.78 |
14 |
30907 |
买入 |
| 09:42:54 |
11.78 |
91 |
30998 |
买入 |
| 09:42:57 |
11.77 |
45 |
31043 |
卖出 |
| 09:43:00 |
11.78 |
27 |
31070 |
买入 |
| 09:43:03 |
11.78 |
36 |
31106 |
买入 |
| 09:43:06 |
11.75 |
173 |
31279 |
卖出 |
| 09:43:09 |
11.76 |
59 |
31338 |
买入 |
| 09:43:12 |
11.75 |
8 |
31346 |
卖出 |
| 09:43:15 |
11.76 |
19 |
31365 |
买入 |
| 09:43:18 |
11.75 |
19 |
31384 |
卖出 |
| 09:43:21 |
11.76 |
5 |
31389 |
买入 |
| 09:43:24 |
11.76 |
132 |
31521 |
买入 |
| 09:43:27 |
11.72 |
64 |
31585 |
卖出 |
| 09:43:30 |
11.72 |
43 |
31628 |
买入 |
| 09:43:33 |
11.71 |
8 |
31636 |
卖出 |