万胜智能[300882]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.83 |
1 |
1 |
集合竞价 |
| 09:24:51 |
11.79 |
8 |
8 |
集合竞价 |
| 09:25:00 |
11.79 |
10 |
10 |
集合竞价 |
| 09:25:03 |
11.79 |
10 |
20 |
买入 |
| 09:30:03 |
11.79 |
16 |
36 |
买入 |
| 09:30:21 |
11.8 |
1 |
37 |
卖出 |
| 09:30:24 |
11.81 |
25 |
62 |
卖出 |
| 09:30:27 |
11.82 |
4 |
66 |
卖出 |
| 09:30:33 |
11.76 |
13 |
79 |
卖出 |
| 09:30:36 |
11.77 |
24 |
103 |
买入 |
| 09:30:39 |
11.77 |
35 |
138 |
卖出 |
| 09:30:45 |
11.76 |
1 |
139 |
卖出 |
| 09:30:54 |
11.77 |
3 |
142 |
买入 |
| 09:31:03 |
11.76 |
40 |
182 |
卖出 |
| 09:31:06 |
11.77 |
5 |
187 |
买入 |
| 09:31:12 |
11.73 |
1 |
188 |
卖出 |
| 09:31:15 |
11.72 |
5 |
193 |
卖出 |
| 09:31:21 |
11.72 |
2 |
195 |
卖出 |
| 09:31:27 |
11.73 |
10 |
205 |
买入 |
| 09:31:30 |
11.72 |
1 |
206 |
卖出 |
| 09:31:33 |
11.72 |
5 |
211 |
卖出 |
| 09:31:36 |
11.75 |
11 |
222 |
买入 |
| 09:31:39 |
11.74 |
2 |
224 |
卖出 |
| 09:31:48 |
11.74 |
3 |
227 |
买入 |
| 09:31:51 |
11.74 |
1 |
228 |
卖出 |
| 09:31:57 |
11.75 |
8 |
236 |
买入 |
| 09:32:00 |
11.77 |
30 |
266 |
买入 |
| 09:32:09 |
11.76 |
1 |
267 |
卖出 |
| 09:32:12 |
11.76 |
11 |
278 |
卖出 |
| 09:32:15 |
11.76 |
4 |
282 |
卖出 |
| 09:32:18 |
11.78 |
20 |
302 |
买入 |
| 09:32:21 |
11.77 |
5 |
307 |
卖出 |
| 09:32:24 |
11.77 |
8 |
315 |
卖出 |
| 09:32:27 |
11.78 |
65 |
380 |
买入 |
| 09:32:30 |
11.78 |
1 |
381 |
买入 |
| 09:32:33 |
11.77 |
38 |
419 |
卖出 |
| 09:32:36 |
11.78 |
25 |
444 |
买入 |
| 09:32:39 |
11.77 |
9 |
453 |
卖出 |
| 09:32:42 |
11.78 |
7 |
460 |
买入 |
| 09:32:51 |
11.78 |
3 |
463 |
买入 |
| 09:32:54 |
11.79 |
1 |
464 |
买入 |
| 09:32:57 |
11.79 |
5 |
469 |
买入 |
| 09:33:03 |
11.79 |
80 |
549 |
买入 |
| 09:33:09 |
11.78 |
64 |
613 |
卖出 |
| 09:33:12 |
11.76 |
25 |
638 |
卖出 |
| 09:33:15 |
11.76 |
3 |
641 |
卖出 |
| 09:33:21 |
11.78 |
3 |
644 |
买入 |
| 09:33:24 |
11.79 |
9 |
653 |
买入 |
| 09:33:30 |
11.79 |
1 |
654 |
卖出 |
| 09:33:33 |
11.8 |
1 |
655 |
买入 |
| 09:33:36 |
11.81 |
1 |
656 |
买入 |
| 09:33:39 |
11.81 |
7 |
663 |
买入 |
| 09:34:00 |
11.83 |
29 |
692 |
买入 |
| 09:34:06 |
11.83 |
46 |
738 |
买入 |
| 09:34:12 |
11.83 |
10 |
748 |
卖出 |
| 09:34:27 |
11.84 |
6 |
754 |
卖出 |
| 09:34:45 |
11.84 |
1 |
755 |
卖出 |
| 09:34:54 |
11.84 |
1 |
756 |
卖出 |
| 09:35:09 |
11.84 |
22 |
778 |
卖出 |
| 09:35:12 |
11.84 |
16 |
794 |
卖出 |
| 09:35:18 |
11.81 |
1 |
795 |
卖出 |
| 09:35:21 |
11.81 |
2 |
797 |
卖出 |
| 09:35:27 |
11.8 |
6 |
803 |
卖出 |
| 09:35:30 |
11.81 |
1 |
804 |
卖出 |
| 09:35:33 |
11.81 |
4 |
808 |
卖出 |
| 09:35:57 |
11.83 |
3 |
811 |
卖出 |
| 09:36:00 |
11.84 |
10 |
821 |
买入 |
| 09:36:12 |
11.84 |
30 |
851 |
买入 |
| 09:36:18 |
11.83 |
1 |
852 |
卖出 |
| 09:36:27 |
11.93 |
25 |
877 |
买入 |
| 09:36:39 |
11.87 |
10 |
887 |
买入 |
| 09:36:42 |
11.87 |
9 |
896 |
买入 |
| 09:36:51 |
11.88 |
7 |
903 |
买入 |
| 09:36:54 |
11.87 |
6 |
909 |
卖出 |
| 09:36:57 |
11.87 |
1 |
910 |
卖出 |
| 09:37:18 |
11.87 |
5 |
915 |
卖出 |
| 09:37:21 |
11.89 |
4 |
919 |
买入 |
| 09:37:27 |
11.9 |
12 |
931 |
买入 |
| 09:37:48 |
11.91 |
19 |
950 |
买入 |
| 09:37:51 |
11.91 |
4 |
954 |
买入 |
| 09:37:54 |
11.91 |
4 |
958 |
买入 |
| 09:38:00 |
11.91 |
3 |
961 |
卖出 |
| 09:38:18 |
11.87 |
5 |
966 |
卖出 |
| 09:38:33 |
11.9 |
10 |
976 |
买入 |
| 09:38:42 |
11.88 |
1 |
977 |
买入 |
| 09:38:45 |
11.89 |
1 |
978 |
买入 |
| 09:38:48 |
11.89 |
1 |
979 |
卖出 |
| 09:38:51 |
11.9 |
15 |
994 |
买入 |
| 09:39:03 |
11.89 |
2 |
996 |
买入 |
| 09:39:12 |
11.9 |
1 |
997 |
买入 |
| 09:39:21 |
11.87 |
2 |
999 |
卖出 |
| 09:39:27 |
11.87 |
1 |
1000 |
卖出 |
| 09:39:36 |
11.87 |
8 |
1008 |
卖出 |
| 09:39:39 |
11.87 |
2 |
1010 |
买入 |
| 09:40:09 |
11.88 |
10 |
1020 |
买入 |
| 09:40:12 |
11.88 |
5 |
1025 |
卖出 |
| 09:40:30 |
11.89 |
10 |
1035 |
买入 |
| 09:40:39 |
11.89 |
1 |
1036 |
卖出 |
| 09:41:06 |
11.88 |
8 |
1044 |
卖出 |
| 09:41:09 |
11.88 |
2 |
1046 |
卖出 |
| 09:41:12 |
11.87 |
17 |
1063 |
卖出 |
| 09:41:15 |
11.87 |
14 |
1077 |
卖出 |
| 09:41:18 |
11.87 |
30 |
1107 |
卖出 |
| 09:41:21 |
11.88 |
2 |
1109 |
买入 |
| 09:41:24 |
11.85 |
69 |
1178 |
卖出 |
| 09:41:30 |
11.86 |
3 |
1181 |
买入 |
| 09:41:33 |
11.87 |
4 |
1185 |
买入 |
| 09:41:36 |
11.85 |
9 |
1194 |
卖出 |
| 09:41:45 |
11.85 |
24 |
1218 |
卖出 |
| 09:41:51 |
11.85 |
9 |
1227 |
买入 |
| 09:42:09 |
11.84 |
5 |
1232 |
卖出 |
| 09:42:18 |
11.85 |
1 |
1233 |
买入 |
| 09:42:24 |
11.84 |
1 |
1234 |
卖出 |
| 09:42:30 |
11.85 |
11 |
1245 |
买入 |
| 09:42:33 |
11.84 |
3 |
1248 |
卖出 |
| 09:42:39 |
11.83 |
1 |
1249 |
卖出 |
| 09:42:51 |
11.84 |
4 |
1253 |
买入 |
| 09:43:03 |
11.85 |
30 |
1283 |
买入 |
| 09:43:09 |
11.82 |
1 |
1284 |
卖出 |
| 09:43:24 |
11.83 |
2 |
1286 |
买入 |
| 09:43:30 |
11.85 |
6 |
1292 |
买入 |
| 09:43:39 |
11.85 |
14 |
1306 |
买入 |
| 09:43:45 |
11.85 |
3 |
1309 |
买入 |
| 09:43:48 |
11.85 |
4 |
1313 |
买入 |
| 09:43:51 |
11.85 |
2 |
1315 |
买入 |
| 09:43:54 |
11.85 |
2 |
1317 |
买入 |
| 09:44:03 |
11.85 |
1 |
1318 |
买入 |
| 09:44:09 |
11.85 |
21 |
1339 |
买入 |
| 09:44:42 |
11.86 |
20 |
1359 |
卖出 |
| 09:44:48 |
11.88 |
7 |
1366 |
买入 |
| 09:44:51 |
11.87 |
1 |
1367 |
买入 |
| 09:45:00 |
11.86 |
1 |
1368 |
卖出 |
| 09:45:12 |
11.86 |
7 |
1375 |
卖出 |
| 09:45:15 |
11.86 |
2 |
1377 |
买入 |
| 09:45:18 |
11.86 |
1 |
1378 |
买入 |
| 09:45:24 |
11.85 |
5 |
1383 |
卖出 |
| 09:45:27 |
11.87 |
1 |
1384 |
买入 |
| 09:45:33 |
11.86 |
24 |
1408 |
买入 |
| 09:45:39 |
11.87 |
15 |
1423 |
买入 |
| 09:45:45 |
11.88 |
13 |
1436 |
买入 |
| 09:45:48 |
11.88 |
10 |
1446 |
买入 |
| 09:45:51 |
11.88 |
23 |
1469 |
买入 |
| 09:46:12 |
11.9 |
15 |
1484 |
买入 |
| 09:46:18 |
11.9 |
2 |
1486 |
买入 |
| 09:46:21 |
11.9 |
2 |
1488 |
买入 |
| 09:46:33 |
11.9 |
8 |
1496 |
买入 |
| 09:46:36 |
11.9 |
8 |
1504 |
买入 |
| 09:46:42 |
11.91 |
5 |
1509 |
买入 |
| 09:46:45 |
11.91 |
5 |
1514 |
买入 |
| 09:46:48 |
11.91 |
4 |
1518 |
买入 |
| 09:46:54 |
11.91 |
2 |
1520 |
买入 |
| 09:47:00 |
11.91 |
2 |
1522 |
买入 |
| 09:47:03 |
11.91 |
3 |
1525 |
买入 |
| 09:47:06 |
11.9 |
7 |
1532 |
卖出 |
| 09:47:12 |
11.93 |
15 |
1547 |
买入 |
| 09:47:18 |
11.93 |
5 |
1552 |
买入 |
| 09:47:24 |
11.99 |
200 |
1752 |
买入 |
| 09:47:45 |
12 |
3 |
1755 |
买入 |
| 09:47:48 |
12 |
31 |
1786 |
买入 |
| 09:47:51 |
12 |
5 |
1791 |
买入 |
| 09:48:00 |
12.06 |
11 |
1802 |
买入 |
| 09:48:03 |
12.01 |
22 |
1824 |
卖出 |
| 09:48:06 |
12.06 |
5 |
1829 |
买入 |
| 09:48:09 |
12.06 |
3 |
1832 |
买入 |
| 09:48:12 |
12.01 |
23 |
1855 |
卖出 |
| 09:48:15 |
12 |
20 |
1875 |
卖出 |
| 09:48:18 |
12.01 |
84 |
1959 |
买入 |
| 09:48:21 |
12.01 |
1 |
1960 |
卖出 |
| 09:48:27 |
12.02 |
12 |
1972 |
买入 |
| 09:48:36 |
12.02 |
6 |
1978 |
买入 |
| 09:48:42 |
12.02 |
21 |
1999 |
买入 |
| 09:48:45 |
12.02 |
17 |
2016 |
买入 |
| 09:49:00 |
12.02 |
4 |
2020 |
买入 |
| 09:49:03 |
12.01 |
3 |
2023 |
卖出 |
| 09:49:15 |
12.01 |
3 |
2026 |
卖出 |
| 09:49:21 |
12.02 |
50 |
2076 |
买入 |
| 09:49:27 |
12.02 |
11 |
2087 |
买入 |
| 09:49:33 |
12.03 |
10 |
2097 |
买入 |
| 09:50:12 |
12.03 |
7 |
2104 |
卖出 |
| 09:50:15 |
12.03 |
3 |
2107 |
卖出 |
| 09:50:18 |
12.02 |
2 |
2109 |
卖出 |
| 09:50:33 |
12.01 |
1 |
2110 |
卖出 |
| 09:50:57 |
12.03 |
1 |
2111 |
买入 |
| 09:51:09 |
12.02 |
2 |
2113 |
卖出 |
| 09:51:12 |
12.02 |
3 |
2116 |
买入 |
| 09:51:15 |
12.02 |
12 |
2128 |
买入 |
| 09:51:18 |
12.02 |
6 |
2134 |
买入 |
| 09:51:21 |
12.02 |
2 |
2136 |
买入 |
| 09:51:33 |
12 |
100 |
2236 |
卖出 |
| 09:51:42 |
12.01 |
3 |
2239 |
买入 |
| 09:51:45 |
12.02 |
24 |
2263 |
买入 |
| 09:51:48 |
12.01 |
4 |
2267 |
卖出 |
| 09:51:51 |
12.01 |
8 |
2275 |
买入 |
| 09:51:54 |
12.01 |
9 |
2284 |
买入 |
| 09:51:57 |
12.02 |
18 |
2302 |
买入 |
| 09:52:06 |
12.01 |
68 |
2370 |
卖出 |
| 09:52:09 |
12 |
1 |
2371 |
卖出 |
| 09:52:12 |
12.01 |
5 |
2376 |
买入 |
| 09:52:21 |
12.01 |
8 |
2384 |
买入 |
| 09:52:36 |
12 |
5 |
2389 |
卖出 |
| 09:52:45 |
12.01 |
11 |
2400 |
买入 |
| 09:52:51 |
12.01 |
12 |
2412 |
买入 |
| 09:53:03 |
12.02 |
8 |
2420 |
买入 |
| 09:53:09 |
12.02 |
6 |
2426 |
买入 |
| 09:53:18 |
12 |
5 |
2431 |
卖出 |
| 09:53:21 |
12 |
4 |
2435 |
卖出 |
| 09:53:39 |
12.02 |
11 |
2446 |
买入 |
| 09:53:54 |
12.01 |
1 |
2447 |
卖出 |
| 09:54:03 |
12.01 |
29 |
2476 |
卖出 |
| 09:54:12 |
12.01 |
15 |
2491 |
买入 |
| 09:54:18 |
12.01 |
6 |
2497 |
买入 |
| 09:54:21 |
12.01 |
4 |
2501 |
买入 |
| 09:54:24 |
12.02 |
15 |
2516 |
买入 |
| 09:54:42 |
12.05 |
3 |
2519 |
买入 |
| 09:55:21 |
12.06 |
73 |
2592 |
买入 |
| 09:55:27 |
12.07 |
5 |
2597 |
买入 |
| 09:55:33 |
12.08 |
710 |
3307 |
买入 |
| 09:55:39 |
12.06 |
12 |
3319 |
买入 |
| 09:55:48 |
12.06 |
14 |
3333 |
买入 |
| 09:55:51 |
12.06 |
6 |
3339 |
卖出 |
| 09:55:57 |
12.06 |
4 |
3343 |
卖出 |
| 09:56:03 |
12.1 |
105 |
3448 |
买入 |
| 09:56:06 |
12.1 |
2 |
3450 |
卖出 |
| 09:56:15 |
12.13 |
1 |
3451 |
买入 |
| 09:56:18 |
12.13 |
1 |
3452 |
买入 |
| 09:56:21 |
12.13 |
3 |
3455 |
买入 |
| 09:56:24 |
12.13 |
5 |
3460 |
买入 |
| 09:56:27 |
12.13 |
22 |
3482 |
买入 |
| 09:56:33 |
12.13 |
50 |
3532 |
卖出 |
| 09:56:36 |
12.12 |
92 |
3624 |
卖出 |
| 09:56:39 |
12.14 |
19 |
3643 |
买入 |
| 09:56:48 |
12.14 |
21 |
3664 |
买入 |
| 09:56:51 |
12.14 |
2 |
3666 |
买入 |
| 09:56:54 |
12.12 |
5 |
3671 |
卖出 |
| 09:56:57 |
12.12 |
2 |
3673 |
买入 |
| 09:57:00 |
12.07 |
50 |
3723 |
卖出 |
| 09:57:06 |
12.07 |
7 |
3730 |
卖出 |
| 09:57:24 |
12.11 |
5 |
3735 |
买入 |
| 09:57:30 |
12.11 |
1 |
3736 |
买入 |
| 09:57:39 |
12.11 |
30 |
3766 |
买入 |
| 09:57:45 |
12.08 |
2 |
3768 |
卖出 |
| 09:58:24 |
12.07 |
26 |
3794 |
卖出 |
| 09:58:30 |
12.07 |
6 |
3800 |
卖出 |
| 09:58:39 |
12.06 |
3 |
3803 |
卖出 |
| 09:58:42 |
12.07 |
2 |
3805 |
买入 |
| 09:58:51 |
12.07 |
3 |
3808 |
卖出 |
| 09:58:57 |
12.08 |
1 |
3809 |
买入 |
| 09:59:00 |
12.07 |
1 |
3810 |
卖出 |
| 09:59:06 |
12.07 |
2 |
3812 |
卖出 |
| 09:59:12 |
12.07 |
17 |
3829 |
卖出 |
| 09:59:18 |
12.07 |
1 |
3830 |
卖出 |
| 09:59:30 |
12.08 |
97 |
3927 |
买入 |
| 09:59:51 |
12.08 |
3 |
3930 |
卖出 |
| 09:59:54 |
12.1 |
1 |
3931 |
买入 |
| 10:00:00 |
12.08 |
1 |
3932 |
卖出 |
| 10:00:06 |
12.07 |
7 |
3939 |
卖出 |
| 10:00:09 |
12.06 |
29 |
3968 |
卖出 |
| 10:00:12 |
12.06 |
4 |
3972 |
卖出 |
| 10:00:15 |
12.02 |
15 |
3987 |
卖出 |
| 10:00:18 |
12.02 |
8 |
3995 |
卖出 |
| 10:00:21 |
12.02 |
1 |
3996 |
买入 |
| 10:00:24 |
12.02 |
1 |
3997 |
买入 |
| 10:00:27 |
12.03 |
3 |
4000 |
买入 |
| 10:00:30 |
12.01 |
5 |
4005 |
卖出 |
| 10:00:39 |
12.02 |
3 |
4008 |
卖出 |
| 10:00:42 |
12.01 |
12 |
4020 |
卖出 |
| 10:00:45 |
12.01 |
8 |
4028 |
卖出 |
| 10:00:48 |
12.02 |
6 |
4034 |
买入 |
| 10:00:54 |
12.02 |
1 |
4035 |
买入 |
| 10:01:03 |
12 |
11 |
4046 |
卖出 |
| 10:01:18 |
12.02 |
10 |
4056 |
买入 |
| 10:01:30 |
12.03 |
10 |
4066 |
卖出 |
| 10:01:39 |
12.05 |
1 |
4067 |
买入 |
| 10:01:42 |
12.03 |
6 |
4073 |
卖出 |
| 10:01:45 |
12.02 |
1 |
4074 |
卖出 |
| 10:01:51 |
12.03 |
1 |
4075 |
买入 |
| 10:01:54 |
12.03 |
2 |
4077 |
买入 |
| 10:01:57 |
12.04 |
3 |
4080 |
卖出 |
| 10:02:00 |
12.04 |
3 |
4083 |
卖出 |
| 10:02:06 |
12.04 |
1 |
4084 |
卖出 |
| 10:02:12 |
12.09 |
14 |
4098 |
买入 |
| 10:02:21 |
12.04 |
10 |
4108 |
卖出 |
| 10:03:12 |
12.09 |
3 |
4111 |
买入 |
| 10:03:27 |
12.09 |
6 |
4117 |
买入 |
| 10:04:21 |
12.09 |
8 |
4125 |
买入 |
| 10:04:27 |
12.09 |
1 |
4126 |
买入 |
| 10:04:57 |
12.08 |
1 |
4127 |
买入 |
| 10:05:00 |
12.06 |
13 |
4140 |
卖出 |
| 10:05:03 |
12.05 |
1 |
4141 |
卖出 |
| 10:05:06 |
12.05 |
7 |
4148 |
卖出 |
| 10:05:12 |
12.06 |
17 |
4165 |
买入 |
| 10:05:27 |
12.05 |
1 |
4166 |
卖出 |
| 10:05:33 |
12.04 |
8 |
4174 |
卖出 |
| 10:05:36 |
12.04 |
2 |
4176 |
买入 |
| 10:05:39 |
12.04 |
1 |
4177 |
卖出 |
| 10:06:06 |
12.05 |
11 |
4188 |
买入 |
| 10:06:09 |
12.05 |
1 |
4189 |
卖出 |
| 10:06:12 |
12.06 |
24 |
4213 |
买入 |
| 10:06:21 |
12.06 |
18 |
4231 |
买入 |
| 10:06:27 |
12.06 |
8 |
4239 |
买入 |