王力安防[605268]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.96 |
3 |
3 |
集合竞价 |
| 09:15:04 |
8.96 |
7 |
7 |
集合竞价 |
| 09:15:08 |
8.96 |
8 |
8 |
集合竞价 |
| 09:16:52 |
9.86 |
312 |
312 |
集合竞价 |
| 09:17:04 |
8.96 |
8 |
8 |
集合竞价 |
| 09:17:19 |
9.78 |
111 |
111 |
集合竞价 |
| 09:17:31 |
9.86 |
222 |
222 |
集合竞价 |
| 09:17:37 |
9.86 |
389 |
389 |
集合竞价 |
| 09:17:43 |
9.86 |
408 |
408 |
集合竞价 |
| 09:17:49 |
9.86 |
400 |
400 |
集合竞价 |
| 09:18:01 |
9.86 |
400 |
400 |
集合竞价 |
| 09:18:04 |
9.86 |
400 |
400 |
集合竞价 |
| 09:18:10 |
9.86 |
315 |
315 |
集合竞价 |
| 09:18:22 |
9.86 |
320 |
320 |
集合竞价 |
| 09:18:28 |
9.86 |
336 |
336 |
集合竞价 |
| 09:18:31 |
9.86 |
366 |
366 |
集合竞价 |
| 09:18:34 |
9.86 |
400 |
400 |
集合竞价 |
| 09:18:43 |
9.86 |
400 |
400 |
集合竞价 |
| 09:18:49 |
9.86 |
400 |
400 |
集合竞价 |
| 09:18:52 |
9.86 |
400 |
400 |
集合竞价 |
| 09:19:01 |
9.86 |
400 |
400 |
集合竞价 |
| 09:19:22 |
9.86 |
400 |
400 |
集合竞价 |
| 09:19:25 |
8.96 |
10 |
10 |
集合竞价 |
| 09:20:28 |
8.96 |
10 |
10 |
集合竞价 |
| 09:20:49 |
8.96 |
10 |
10 |
集合竞价 |
| 09:21:10 |
8.96 |
10 |
10 |
集合竞价 |
| 09:21:26 |
8.9 |
26 |
26 |
集合竞价 |
| 09:21:55 |
8.9 |
36 |
36 |
集合竞价 |
| 09:21:58 |
8.9 |
40 |
40 |
集合竞价 |
| 09:24:17 |
8.88 |
60 |
60 |
集合竞价 |
| 09:24:59 |
8.91 |
70 |
70 |
集合竞价 |
| 09:25:04 |
8.94 |
70 |
140 |
卖出 |
| 09:30:05 |
8.96 |
2 |
142 |
买入 |
| 09:30:08 |
8.96 |
6 |
148 |
买入 |
| 09:30:11 |
8.96 |
1 |
149 |
买入 |
| 09:30:17 |
8.96 |
1 |
150 |
卖出 |
| 09:30:20 |
8.98 |
18 |
168 |
买入 |
| 09:30:23 |
8.98 |
9 |
177 |
买入 |
| 09:30:26 |
8.99 |
8 |
185 |
买入 |
| 09:30:29 |
8.98 |
8 |
193 |
卖出 |
| 09:30:32 |
8.99 |
1 |
194 |
买入 |
| 09:30:35 |
8.97 |
9 |
203 |
卖出 |
| 09:30:38 |
8.97 |
5 |
208 |
卖出 |
| 09:30:41 |
8.97 |
1 |
209 |
买入 |
| 09:30:44 |
8.94 |
4 |
213 |
卖出 |
| 09:30:47 |
8.96 |
7 |
220 |
买入 |
| 09:30:50 |
8.94 |
1 |
221 |
卖出 |
| 09:30:56 |
8.94 |
1 |
222 |
卖出 |
| 09:30:59 |
8.94 |
2 |
224 |
卖出 |
| 09:31:05 |
8.94 |
9 |
233 |
卖出 |
| 09:31:08 |
8.94 |
17 |
250 |
卖出 |
| 09:31:26 |
8.91 |
3 |
253 |
买入 |
| 09:31:29 |
8.91 |
4 |
257 |
卖出 |
| 09:31:38 |
8.9 |
3 |
260 |
买入 |
| 09:31:41 |
8.94 |
13 |
273 |
买入 |
| 09:31:44 |
8.94 |
7 |
280 |
卖出 |
| 09:31:50 |
8.94 |
6 |
286 |
卖出 |
| 09:32:02 |
8.94 |
6 |
292 |
买入 |
| 09:32:05 |
8.94 |
2 |
294 |
卖出 |
| 09:32:08 |
8.97 |
5 |
299 |
买入 |
| 09:32:14 |
8.95 |
1 |
300 |
卖出 |
| 09:32:17 |
8.94 |
1 |
301 |
卖出 |
| 09:32:29 |
8.95 |
2 |
303 |
卖出 |
| 09:32:32 |
8.95 |
3 |
306 |
卖出 |
| 09:32:35 |
8.94 |
1 |
307 |
卖出 |
| 09:32:41 |
8.94 |
2 |
309 |
卖出 |
| 09:32:44 |
8.95 |
2 |
311 |
买入 |
| 09:32:50 |
8.96 |
1 |
312 |
买入 |
| 09:32:53 |
8.97 |
47 |
359 |
买入 |
| 09:33:02 |
8.97 |
1 |
360 |
卖出 |
| 09:33:08 |
8.98 |
11 |
371 |
卖出 |
| 09:33:11 |
8.97 |
20 |
391 |
卖出 |
| 09:33:14 |
8.97 |
16 |
407 |
买入 |
| 09:33:20 |
8.96 |
2 |
409 |
卖出 |
| 09:33:29 |
8.96 |
4 |
413 |
卖出 |
| 09:33:35 |
8.96 |
2 |
415 |
卖出 |
| 09:33:38 |
8.96 |
3 |
418 |
卖出 |
| 09:33:41 |
8.96 |
1 |
419 |
卖出 |
| 09:33:44 |
8.96 |
16 |
435 |
卖出 |
| 09:33:47 |
8.97 |
1 |
436 |
买入 |
| 09:33:53 |
8.97 |
1 |
437 |
买入 |
| 09:34:05 |
8.97 |
1 |
438 |
买入 |
| 09:34:08 |
8.97 |
3 |
441 |
卖出 |
| 09:34:29 |
8.95 |
1 |
442 |
卖出 |
| 09:34:56 |
8.95 |
8 |
450 |
卖出 |
| 09:34:59 |
8.94 |
40 |
490 |
卖出 |
| 09:35:26 |
8.94 |
3 |
493 |
卖出 |
| 09:35:29 |
8.94 |
6 |
499 |
卖出 |
| 09:35:32 |
8.95 |
1 |
500 |
买入 |
| 09:35:35 |
8.95 |
1 |
501 |
卖出 |
| 09:35:38 |
8.97 |
105 |
606 |
买入 |
| 09:35:44 |
8.97 |
3 |
609 |
买入 |
| 09:35:50 |
8.98 |
5 |
614 |
买入 |
| 09:36:02 |
8.98 |
1 |
615 |
卖出 |
| 09:36:08 |
8.98 |
6 |
621 |
卖出 |
| 09:36:11 |
8.98 |
6 |
627 |
卖出 |
| 09:36:14 |
8.98 |
1 |
628 |
卖出 |
| 09:36:17 |
8.99 |
16 |
644 |
买入 |
| 09:36:20 |
9 |
120 |
764 |
买入 |
| 09:36:38 |
8.98 |
1 |
765 |
卖出 |
| 09:36:44 |
9 |
10 |
775 |
买入 |
| 09:36:56 |
8.99 |
1 |
776 |
买入 |
| 09:37:05 |
8.98 |
2 |
778 |
卖出 |
| 09:37:08 |
8.99 |
1 |
779 |
买入 |
| 09:37:32 |
9.03 |
50 |
829 |
买入 |
| 09:37:38 |
9.03 |
50 |
879 |
买入 |
| 09:37:41 |
9.01 |
1 |
880 |
卖出 |
| 09:37:44 |
9.03 |
3 |
883 |
买入 |
| 09:37:47 |
9.04 |
31 |
914 |
买入 |
| 09:37:50 |
9.03 |
6 |
920 |
卖出 |
| 09:37:53 |
9.03 |
6 |
926 |
卖出 |
| 09:38:08 |
9 |
10 |
936 |
卖出 |
| 09:38:35 |
9.04 |
80 |
1016 |
买入 |
| 09:38:44 |
9.04 |
80 |
1096 |
买入 |
| 09:38:53 |
9.05 |
19 |
1115 |
买入 |
| 09:39:14 |
9.04 |
2 |
1117 |
卖出 |
| 09:39:44 |
9.03 |
6 |
1123 |
卖出 |
| 09:39:47 |
9.03 |
4 |
1127 |
卖出 |
| 09:40:02 |
9.01 |
17 |
1144 |
卖出 |
| 09:40:32 |
9.03 |
2 |
1146 |
买入 |
| 09:40:38 |
9.02 |
1 |
1147 |
卖出 |
| 09:40:41 |
9.03 |
1 |
1148 |
买入 |
| 09:40:53 |
9.02 |
1 |
1149 |
卖出 |
| 09:40:56 |
9.03 |
23 |
1172 |
买入 |
| 09:40:59 |
9.03 |
18 |
1190 |
买入 |
| 09:41:02 |
9.03 |
4 |
1194 |
买入 |
| 09:41:05 |
9.03 |
6 |
1200 |
买入 |
| 09:41:08 |
9.04 |
5 |
1205 |
买入 |
| 09:41:14 |
9.03 |
2 |
1207 |
卖出 |
| 09:41:26 |
9.03 |
17 |
1224 |
买入 |
| 09:41:29 |
9.03 |
9 |
1233 |
买入 |
| 09:41:32 |
9.03 |
7 |
1240 |
买入 |
| 09:42:23 |
9.03 |
20 |
1260 |
买入 |
| 09:42:38 |
9 |
60 |
1320 |
卖出 |
| 09:42:50 |
9.03 |
1 |
1321 |
买入 |
| 09:43:23 |
9.03 |
10 |
1331 |
买入 |
| 09:44:05 |
9.03 |
8 |
1339 |
买入 |
| 09:44:08 |
9.03 |
41 |
1380 |
买入 |
| 09:44:11 |
9.03 |
12 |
1392 |
买入 |
| 09:44:20 |
9.03 |
12 |
1404 |
买入 |
| 09:44:23 |
9.02 |
8 |
1412 |
卖出 |
| 09:44:38 |
9.02 |
6 |
1418 |
买入 |
| 09:44:41 |
9.01 |
17 |
1435 |
卖出 |
| 09:45:02 |
9.02 |
4 |
1439 |
买入 |
| 09:45:08 |
9.03 |
11 |
1450 |
买入 |
| 09:45:11 |
9.04 |
52 |
1502 |
买入 |
| 09:45:14 |
9.04 |
3 |
1505 |
买入 |
| 09:45:29 |
9.05 |
2 |
1507 |
卖出 |
| 09:45:32 |
9.08 |
14 |
1521 |
买入 |
| 09:45:35 |
9.05 |
25 |
1546 |
卖出 |
| 09:45:44 |
9.08 |
3 |
1549 |
买入 |
| 09:45:47 |
9.08 |
6 |
1555 |
买入 |
| 09:45:50 |
9.08 |
7 |
1562 |
买入 |
| 09:45:56 |
9.08 |
8 |
1570 |
买入 |
| 09:46:02 |
9.09 |
62 |
1632 |
买入 |
| 09:46:05 |
9.1 |
110 |
1742 |
买入 |
| 09:46:08 |
9.09 |
6 |
1748 |
卖出 |
| 09:46:14 |
9.1 |
2 |
1750 |
买入 |
| 09:46:20 |
9.11 |
18 |
1768 |
买入 |
| 09:46:44 |
9.11 |
21 |
1789 |
买入 |
| 09:46:50 |
9.13 |
1 |
1790 |
买入 |
| 09:47:05 |
9.13 |
17 |
1807 |
卖出 |
| 09:47:08 |
9.11 |
11 |
1818 |
卖出 |
| 09:47:11 |
9.11 |
9 |
1827 |
卖出 |
| 09:47:20 |
9.09 |
1 |
1828 |
买入 |
| 09:47:29 |
9.08 |
27 |
1855 |
卖出 |
| 09:47:44 |
9.08 |
70 |
1925 |
卖出 |
| 09:47:53 |
9.08 |
8 |
1933 |
买入 |
| 09:48:05 |
9.08 |
1 |
1934 |
买入 |
| 09:48:17 |
9.05 |
1 |
1935 |
卖出 |
| 09:49:47 |
9.08 |
3 |
1938 |
买入 |
| 09:49:53 |
9.08 |
18 |
1956 |
买入 |
| 09:50:05 |
9.09 |
5 |
1961 |
买入 |
| 09:50:08 |
9.09 |
10 |
1971 |
买入 |
| 09:50:11 |
9.09 |
6 |
1977 |
买入 |
| 09:50:14 |
9.09 |
6 |
1983 |
买入 |
| 09:50:17 |
9.09 |
24 |
2007 |
买入 |
| 09:50:23 |
9.08 |
30 |
2037 |
卖出 |
| 09:50:26 |
9.09 |
103 |
2140 |
买入 |
| 09:50:50 |
9.09 |
4 |
2144 |
买入 |
| 09:51:05 |
9.09 |
1 |
2145 |
买入 |
| 09:51:17 |
9.12 |
2 |
2147 |
买入 |
| 09:51:20 |
9.12 |
1 |
2148 |
买入 |
| 09:51:26 |
9.13 |
7 |
2155 |
买入 |
| 09:51:29 |
9.14 |
18 |
2173 |
买入 |
| 09:51:38 |
9.13 |
1 |
2174 |
买入 |
| 09:51:41 |
9.15 |
1 |
2175 |
买入 |
| 09:51:47 |
9.13 |
1 |
2176 |
卖出 |
| 09:51:59 |
9.14 |
8 |
2184 |
买入 |
| 09:52:05 |
9.13 |
5 |
2189 |
卖出 |
| 09:52:08 |
9.13 |
11 |
2200 |
卖出 |
| 09:52:26 |
9.14 |
15 |
2215 |
买入 |
| 09:52:29 |
9.13 |
16 |
2231 |
卖出 |
| 09:52:59 |
9.12 |
24 |
2255 |
买入 |
| 09:53:05 |
9.12 |
1 |
2256 |
卖出 |
| 09:53:41 |
9.13 |
4 |
2260 |
买入 |
| 09:53:53 |
9.13 |
4 |
2264 |
买入 |
| 09:54:17 |
9.13 |
3 |
2267 |
卖出 |
| 09:54:32 |
9.13 |
8 |
2275 |
卖出 |
| 09:54:44 |
9.11 |
22 |
2297 |
卖出 |
| 09:55:08 |
9.12 |
1 |
2298 |
买入 |
| 09:55:11 |
9.12 |
12 |
2310 |
买入 |
| 09:55:14 |
9.12 |
3 |
2313 |
买入 |
| 09:56:23 |
9.14 |
14 |
2327 |
买入 |
| 09:56:32 |
9.14 |
3 |
2330 |
买入 |
| 09:57:05 |
9.13 |
2 |
2332 |
买入 |
| 09:57:08 |
9.13 |
8 |
2340 |
买入 |
| 09:57:11 |
9.13 |
5 |
2345 |
买入 |
| 09:57:14 |
9.13 |
5 |
2350 |
买入 |
| 09:58:05 |
9.13 |
14 |
2364 |
买入 |
| 09:58:50 |
9.13 |
3 |
2367 |
卖出 |
| 09:59:05 |
9.14 |
30 |
2397 |
买入 |
| 09:59:23 |
9.14 |
22 |
2419 |
买入 |
| 09:59:26 |
9.14 |
2 |
2421 |
买入 |
| 09:59:29 |
9.13 |
21 |
2442 |
卖出 |
| 09:59:32 |
9.13 |
7 |
2449 |
买入 |
| 10:00:11 |
9.12 |
1 |
2450 |
卖出 |
| 10:00:29 |
9.13 |
23 |
2473 |
买入 |
| 10:00:41 |
9.12 |
11 |
2484 |
卖出 |
| 10:00:53 |
9.13 |
18 |
2502 |
买入 |
| 10:01:02 |
9.14 |
30 |
2532 |
买入 |
| 10:01:05 |
9.13 |
4 |
2536 |
卖出 |
| 10:01:08 |
9.14 |
28 |
2564 |
买入 |
| 10:01:17 |
9.15 |
5 |
2569 |
买入 |
| 10:01:20 |
9.15 |
5 |
2574 |
买入 |
| 10:01:23 |
9.15 |
25 |
2599 |
买入 |
| 10:01:38 |
9.16 |
1 |
2600 |
买入 |
| 10:01:47 |
9.16 |
12 |
2612 |
买入 |
| 10:01:53 |
9.17 |
29 |
2641 |
买入 |
| 10:01:56 |
9.18 |
3 |
2644 |
买入 |
| 10:01:59 |
9.18 |
11 |
2655 |
买入 |
| 10:02:02 |
9.18 |
3 |
2658 |
买入 |
| 10:02:05 |
9.2 |
30 |
2688 |
买入 |
| 10:02:17 |
9.23 |
30 |
2718 |
买入 |
| 10:02:23 |
9.22 |
22 |
2740 |
买入 |
| 10:02:26 |
9.22 |
3 |
2743 |
卖出 |
| 10:02:29 |
9.22 |
3 |
2746 |
卖出 |
| 10:02:32 |
9.24 |
70 |
2816 |
买入 |
| 10:02:38 |
9.27 |
63 |
2879 |
买入 |
| 10:02:47 |
9.27 |
2 |
2881 |
卖出 |
| 10:02:56 |
9.27 |
25 |
2906 |
卖出 |
| 10:03:05 |
9.28 |
129 |
3035 |
买入 |
| 10:03:17 |
9.27 |
9 |
3044 |
买入 |
| 10:03:20 |
9.27 |
2 |
3046 |
卖出 |
| 10:03:26 |
9.28 |
17 |
3063 |
买入 |
| 10:03:32 |
9.28 |
5 |
3068 |
卖出 |
| 10:03:35 |
9.29 |
9 |
3077 |
买入 |
| 10:03:44 |
9.29 |
8 |
3085 |
卖出 |
| 10:03:47 |
9.28 |
68 |
3153 |
卖出 |
| 10:03:50 |
9.27 |
5 |
3158 |
卖出 |
| 10:03:53 |
9.27 |
12 |
3170 |
卖出 |
| 10:04:05 |
9.23 |
7 |
3177 |
卖出 |
| 10:04:08 |
9.23 |
9 |
3186 |
卖出 |
| 10:04:17 |
9.23 |
1 |
3187 |
卖出 |
| 10:04:20 |
9.23 |
5 |
3192 |
卖出 |
| 10:04:38 |
9.23 |
4 |
3196 |
卖出 |
| 10:04:47 |
9.22 |
11 |
3207 |
卖出 |
| 10:04:56 |
9.22 |
2 |
3209 |
卖出 |
| 10:05:02 |
9.23 |
109 |
3318 |
买入 |
| 10:05:05 |
9.25 |
2 |
3320 |
买入 |
| 10:05:08 |
9.25 |
5 |
3325 |
买入 |
| 10:05:11 |
9.25 |
5 |
3330 |
买入 |
| 10:05:14 |
9.25 |
5 |
3335 |
买入 |
| 10:05:17 |
9.26 |
8 |
3343 |
买入 |
| 10:05:20 |
9.26 |
2 |
3345 |
买入 |
| 10:05:53 |
9.23 |
100 |
3445 |
卖出 |
| 10:05:56 |
9.24 |
10 |
3455 |
买入 |
| 10:06:02 |
9.24 |
2 |
3457 |
买入 |
| 10:06:05 |
9.25 |
1 |
3458 |
买入 |
| 10:06:08 |
9.25 |
2 |
3460 |
买入 |
| 10:06:23 |
9.24 |
3 |
3463 |
卖出 |
| 10:06:41 |
9.23 |
4 |
3467 |
卖出 |
| 10:06:50 |
9.23 |
15 |
3482 |
卖出 |
| 10:07:08 |
9.24 |
23 |
3505 |
买入 |
| 10:07:11 |
9.23 |
30 |
3535 |
卖出 |
| 10:07:50 |
9.23 |
2 |
3537 |
买入 |
| 10:08:20 |
9.23 |
3 |
3540 |
卖出 |
| 10:08:23 |
9.23 |
7 |
3547 |
买入 |
| 10:08:47 |
9.22 |
1 |
3548 |
卖出 |
| 10:08:56 |
9.22 |
1 |
3549 |
卖出 |
| 10:09:17 |
9.22 |
2 |
3551 |
卖出 |
| 10:10:11 |
9.24 |
3 |
3554 |
买入 |
| 10:10:14 |
9.24 |
6 |
3560 |
买入 |
| 10:10:17 |
9.24 |
4 |
3564 |
买入 |
| 10:10:53 |
9.22 |
2 |
3566 |
卖出 |
| 10:11:08 |
9.22 |
10 |
3576 |
卖出 |
| 10:11:11 |
9.25 |
37 |
3613 |
买入 |
| 10:11:38 |
9.25 |
28 |
3641 |
卖出 |
| 10:11:47 |
9.24 |
1 |
3642 |
卖出 |
| 10:13:02 |
9.24 |
5 |
3647 |
买入 |
| 10:13:05 |
9.22 |
1 |
3648 |
卖出 |
| 10:13:26 |
9.22 |
4 |
3652 |
卖出 |
| 10:13:56 |
9.2 |
8 |
3660 |
卖出 |
| 10:14:20 |
9.2 |
2 |
3662 |
卖出 |
| 10:14:26 |
9.2 |
1 |
3663 |
买入 |
| 10:14:29 |
9.19 |
1 |
3664 |
卖出 |
| 10:16:32 |
9.2 |
27 |
3691 |
买入 |
| 10:16:41 |
9.2 |
9 |
3700 |
卖出 |
| 10:16:59 |
9.2 |
12 |
3712 |
卖出 |
| 10:17:44 |
9.22 |
2 |
3714 |
买入 |