卫 士 通[002268]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
31.89 |
34 |
34 |
集合竞价 |
| 09:15:36 |
31.89 |
34 |
34 |
集合竞价 |
| 09:15:45 |
31.89 |
37 |
37 |
集合竞价 |
| 09:16:12 |
31.89 |
37 |
37 |
集合竞价 |
| 09:16:21 |
31.89 |
37 |
37 |
集合竞价 |
| 09:16:30 |
31.89 |
37 |
37 |
集合竞价 |
| 09:16:39 |
31.88 |
37 |
37 |
集合竞价 |
| 09:16:57 |
31.84 |
43 |
43 |
集合竞价 |
| 09:17:06 |
31.8 |
43 |
43 |
集合竞价 |
| 09:17:24 |
31.8 |
46 |
46 |
集合竞价 |
| 09:17:42 |
31.8 |
47 |
47 |
集合竞价 |
| 09:17:51 |
31.8 |
46 |
46 |
集合竞价 |
| 09:18:00 |
31.8 |
46 |
46 |
集合竞价 |
| 09:18:09 |
31.8 |
47 |
47 |
集合竞价 |
| 09:18:27 |
31.8 |
49 |
49 |
集合竞价 |
| 09:18:36 |
31.8 |
50 |
50 |
集合竞价 |
| 09:18:45 |
31.8 |
51 |
51 |
集合竞价 |
| 09:19:12 |
31.8 |
51 |
51 |
集合竞价 |
| 09:19:30 |
31.8 |
51 |
51 |
集合竞价 |
| 09:19:39 |
31.8 |
65 |
65 |
集合竞价 |
| 09:19:48 |
31.8 |
66 |
66 |
集合竞价 |
| 09:20:00 |
31.8 |
66 |
66 |
集合竞价 |
| 09:20:09 |
31.8 |
70 |
70 |
集合竞价 |
| 09:20:18 |
31.77 |
82 |
82 |
集合竞价 |
| 09:20:27 |
31.77 |
82 |
82 |
集合竞价 |
| 09:20:36 |
31.77 |
82 |
82 |
集合竞价 |
| 09:20:45 |
31.77 |
85 |
85 |
集合竞价 |
| 09:21:03 |
31.77 |
125 |
125 |
集合竞价 |
| 09:21:12 |
31.77 |
125 |
125 |
集合竞价 |
| 09:21:21 |
31.77 |
128 |
128 |
集合竞价 |
| 09:21:30 |
31.77 |
128 |
128 |
集合竞价 |
| 09:21:39 |
31.77 |
158 |
158 |
集合竞价 |
| 09:21:48 |
31.77 |
197 |
197 |
集合竞价 |
| 09:21:57 |
31.77 |
199 |
199 |
集合竞价 |
| 09:22:06 |
31.77 |
214 |
214 |
集合竞价 |
| 09:22:15 |
31.77 |
220 |
220 |
集合竞价 |
| 09:22:24 |
31.77 |
277 |
277 |
集合竞价 |
| 09:22:33 |
31.77 |
277 |
277 |
集合竞价 |
| 09:22:42 |
31.77 |
291 |
291 |
集合竞价 |
| 09:22:51 |
31.77 |
300 |
300 |
集合竞价 |
| 09:23:00 |
31.77 |
302 |
302 |
集合竞价 |
| 09:23:09 |
31.77 |
305 |
305 |
集合竞价 |
| 09:23:18 |
31.77 |
345 |
345 |
集合竞价 |
| 09:23:27 |
31.77 |
365 |
365 |
集合竞价 |
| 09:23:36 |
31.77 |
374 |
374 |
集合竞价 |
| 09:23:45 |
31.77 |
380 |
380 |
集合竞价 |
| 09:23:54 |
31.55 |
629 |
629 |
集合竞价 |
| 09:24:03 |
31.51 |
659 |
659 |
集合竞价 |
| 09:24:12 |
31.5 |
699 |
699 |
集合竞价 |
| 09:24:21 |
31.5 |
745 |
745 |
集合竞价 |
| 09:24:30 |
31.47 |
753 |
753 |
集合竞价 |
| 09:24:39 |
31.5 |
843 |
843 |
集合竞价 |
| 09:24:48 |
31.47 |
944 |
944 |
集合竞价 |
| 09:24:57 |
31.48 |
1147 |
1147 |
集合竞价 |
| 09:25:00 |
31.5 |
1691 |
2838 |
买入 |
| 09:30:00 |
31.5 |
124 |
2962 |
买入 |
| 09:30:03 |
31.46 |
1187 |
4149 |
卖出 |
| 09:30:06 |
31.47 |
235 |
4384 |
买入 |
| 09:30:09 |
31.47 |
495 |
4879 |
买入 |
| 09:30:12 |
31.47 |
128 |
5007 |
买入 |
| 09:30:15 |
31.49 |
265 |
5272 |
买入 |
| 09:30:18 |
31.5 |
857 |
6129 |
买入 |
| 09:30:21 |
31.77 |
410 |
6539 |
买入 |
| 09:30:24 |
31.77 |
297 |
6836 |
买入 |
| 09:30:27 |
31.77 |
391 |
7227 |
买入 |
| 09:30:30 |
31.78 |
812 |
8039 |
买入 |
| 09:30:33 |
31.89 |
172 |
8211 |
买入 |
| 09:30:36 |
32.01 |
93 |
8304 |
买入 |
| 09:30:39 |
32.12 |
31 |
8335 |
买入 |
| 09:30:42 |
32.2 |
40 |
8375 |
买入 |
| 09:30:45 |
32.2 |
69 |
8444 |
买入 |
| 09:30:48 |
32.2 |
84 |
8528 |
卖出 |
| 09:30:51 |
32.27 |
127 |
8655 |
买入 |
| 09:30:54 |
32.21 |
253 |
8908 |
卖出 |
| 09:30:57 |
32.29 |
64 |
8972 |
买入 |
| 09:31:00 |
32.2 |
125 |
9097 |
买入 |
| 09:31:03 |
32.29 |
83 |
9180 |
买入 |
| 09:31:06 |
32.25 |
254 |
9434 |
卖出 |
| 09:31:09 |
32.3 |
206 |
9640 |
买入 |
| 09:31:12 |
32.37 |
237 |
9877 |
买入 |
| 09:31:15 |
32.36 |
248 |
10125 |
卖出 |
| 09:31:18 |
32.27 |
60 |
10185 |
卖出 |
| 09:31:21 |
32.25 |
76 |
10261 |
卖出 |
| 09:31:24 |
32.29 |
47 |
10308 |
买入 |
| 09:31:27 |
32.22 |
12 |
10320 |
卖出 |
| 09:31:30 |
32.15 |
504 |
10824 |
卖出 |
| 09:31:33 |
32.09 |
76 |
10900 |
卖出 |
| 09:31:36 |
32.09 |
88 |
10988 |
卖出 |
| 09:31:39 |
32.09 |
108 |
11096 |
卖出 |
| 09:31:42 |
32.08 |
94 |
11190 |
卖出 |
| 09:31:45 |
32.07 |
70 |
11260 |
买入 |
| 09:31:48 |
32 |
15 |
11275 |
卖出 |
| 09:31:51 |
32 |
270 |
11545 |
卖出 |
| 09:31:54 |
32.02 |
129 |
11674 |
买入 |
| 09:31:57 |
31.99 |
101 |
11775 |
卖出 |
| 09:32:00 |
32 |
214 |
11989 |
买入 |
| 09:32:03 |
31.97 |
31 |
12020 |
卖出 |
| 09:32:06 |
32.06 |
962 |
12982 |
买入 |
| 09:32:09 |
32 |
330 |
13312 |
卖出 |
| 09:32:12 |
32.09 |
83 |
13395 |
买入 |
| 09:32:15 |
32.07 |
132 |
13527 |
卖出 |
| 09:32:18 |
32.09 |
10 |
13537 |
买入 |
| 09:32:21 |
32.04 |
35 |
13572 |
卖出 |
| 09:32:24 |
32.03 |
28 |
13600 |
卖出 |
| 09:32:27 |
32.04 |
19 |
13619 |
买入 |
| 09:32:30 |
32.02 |
106 |
13725 |
卖出 |
| 09:32:33 |
32.02 |
51 |
13776 |
卖出 |
| 09:32:36 |
31.93 |
186 |
13962 |
卖出 |
| 09:32:39 |
31.97 |
154 |
14116 |
买入 |
| 09:32:42 |
32.02 |
417 |
14533 |
买入 |
| 09:32:45 |
32 |
101 |
14634 |
卖出 |
| 09:32:48 |
32 |
154 |
14788 |
卖出 |
| 09:32:51 |
32 |
28 |
14816 |
买入 |
| 09:32:54 |
31.99 |
35 |
14851 |
卖出 |
| 09:32:57 |
31.95 |
88 |
14939 |
卖出 |
| 09:33:00 |
31.93 |
129 |
15068 |
卖出 |
| 09:33:03 |
31.93 |
21 |
15089 |
卖出 |
| 09:33:06 |
31.93 |
38 |
15127 |
卖出 |
| 09:33:09 |
31.96 |
32 |
15159 |
买入 |
| 09:33:12 |
31.96 |
36 |
15195 |
买入 |
| 09:33:15 |
31.95 |
17 |
15212 |
卖出 |
| 09:33:18 |
31.93 |
33 |
15245 |
卖出 |
| 09:33:21 |
31.93 |
35 |
15280 |
买入 |
| 09:33:24 |
31.91 |
87 |
15367 |
卖出 |
| 09:33:27 |
31.9 |
229 |
15596 |
卖出 |
| 09:33:30 |
31.88 |
27 |
15623 |
卖出 |
| 09:33:33 |
31.89 |
12 |
15635 |
买入 |
| 09:33:36 |
31.85 |
8 |
15643 |
卖出 |
| 09:33:39 |
31.81 |
32 |
15675 |
卖出 |
| 09:33:42 |
31.81 |
99 |
15774 |
买入 |
| 09:33:45 |
31.8 |
96 |
15870 |
卖出 |
| 09:33:48 |
31.84 |
14 |
15884 |
买入 |
| 09:33:51 |
31.79 |
168 |
16052 |
卖出 |
| 09:33:54 |
31.82 |
34 |
16086 |
买入 |
| 09:33:57 |
31.83 |
25 |
16111 |
买入 |
| 09:34:00 |
31.83 |
97 |
16208 |
买入 |
| 09:34:03 |
31.82 |
98 |
16306 |
卖出 |
| 09:34:06 |
31.82 |
46 |
16352 |
卖出 |
| 09:34:09 |
31.85 |
64 |
16416 |
买入 |
| 09:34:12 |
31.85 |
27 |
16443 |
买入 |
| 09:34:15 |
31.83 |
103 |
16546 |
卖出 |
| 09:34:18 |
31.84 |
53 |
16599 |
买入 |
| 09:34:21 |
31.85 |
249 |
16848 |
买入 |
| 09:34:24 |
31.89 |
134 |
16982 |
买入 |
| 09:34:27 |
31.92 |
75 |
17057 |
买入 |
| 09:34:30 |
31.93 |
36 |
17093 |
买入 |
| 09:34:33 |
31.96 |
20 |
17113 |
买入 |
| 09:34:36 |
32 |
124 |
17237 |
买入 |
| 09:34:39 |
32.01 |
4 |
17241 |
买入 |
| 09:34:42 |
32.03 |
25 |
17266 |
买入 |
| 09:34:45 |
32.04 |
10 |
17276 |
买入 |
| 09:34:48 |
32.04 |
104 |
17380 |
卖出 |
| 09:34:51 |
32.12 |
19 |
17399 |
买入 |
| 09:34:54 |
32.12 |
8 |
17407 |
买入 |
| 09:34:57 |
32.16 |
64 |
17471 |
买入 |
| 09:35:00 |
32.17 |
166 |
17637 |
买入 |
| 09:35:03 |
32.17 |
89 |
17726 |
卖出 |
| 09:35:06 |
32.17 |
37 |
17763 |
卖出 |
| 09:35:09 |
32.13 |
134 |
17897 |
卖出 |
| 09:35:12 |
32.12 |
419 |
18316 |
卖出 |
| 09:35:15 |
32.05 |
23 |
18339 |
卖出 |
| 09:35:18 |
32.05 |
26 |
18365 |
买入 |
| 09:35:21 |
32.16 |
193 |
18558 |
买入 |
| 09:35:24 |
32.1 |
44 |
18602 |
卖出 |
| 09:35:27 |
32.15 |
55 |
18657 |
买入 |
| 09:35:30 |
32.13 |
4 |
18661 |
买入 |
| 09:35:33 |
32.06 |
20 |
18681 |
卖出 |
| 09:35:36 |
32.11 |
33 |
18714 |
买入 |
| 09:35:39 |
32.05 |
61 |
18775 |
卖出 |
| 09:35:42 |
32.06 |
135 |
18910 |
买入 |
| 09:35:45 |
32.09 |
323 |
19233 |
买入 |
| 09:35:48 |
32.08 |
4 |
19237 |
买入 |
| 09:35:51 |
32.09 |
56 |
19293 |
买入 |
| 09:35:54 |
32.09 |
30 |
19323 |
买入 |
| 09:35:57 |
32.13 |
123 |
19446 |
买入 |
| 09:36:00 |
32.09 |
117 |
19563 |
卖出 |
| 09:36:03 |
32.15 |
368 |
19931 |
买入 |
| 09:36:06 |
32.19 |
918 |
20849 |
买入 |
| 09:36:09 |
32.19 |
47 |
20896 |
卖出 |
| 09:36:12 |
32.11 |
427 |
21323 |
卖出 |
| 09:36:15 |
32.1 |
14 |
21337 |
卖出 |
| 09:36:18 |
32.06 |
23 |
21360 |
卖出 |
| 09:36:21 |
32.09 |
5 |
21365 |
买入 |
| 09:36:24 |
32.05 |
14 |
21379 |
卖出 |
| 09:36:27 |
32.1 |
27 |
21406 |
买入 |
| 09:36:30 |
32.1 |
3 |
21409 |
买入 |
| 09:36:33 |
32.11 |
117 |
21526 |
买入 |
| 09:36:36 |
32.13 |
28 |
21554 |
买入 |
| 09:36:39 |
32.1 |
44 |
21598 |
卖出 |
| 09:36:42 |
32.1 |
9 |
21607 |
卖出 |
| 09:36:45 |
32.13 |
162 |
21769 |
买入 |
| 09:36:48 |
32.13 |
12 |
21781 |
买入 |
| 09:36:51 |
32.13 |
33 |
21814 |
卖出 |
| 09:36:54 |
32.12 |
12 |
21826 |
卖出 |
| 09:36:57 |
32.19 |
27 |
21853 |
买入 |
| 09:37:00 |
32.15 |
18 |
21871 |
卖出 |
| 09:37:03 |
32.19 |
4 |
21875 |
买入 |
| 09:37:06 |
32.15 |
17 |
21892 |
卖出 |
| 09:37:09 |
32.19 |
27 |
21919 |
买入 |
| 09:37:12 |
32.18 |
168 |
22087 |
卖出 |
| 09:37:15 |
32.15 |
24 |
22111 |
卖出 |
| 09:37:18 |
32.11 |
58 |
22169 |
卖出 |
| 09:37:21 |
32.1 |
12 |
22181 |
卖出 |
| 09:37:24 |
32.21 |
363 |
22544 |
买入 |
| 09:37:27 |
32.14 |
7 |
22551 |
卖出 |
| 09:37:30 |
32.12 |
27 |
22578 |
卖出 |
| 09:37:33 |
32.21 |
71 |
22649 |
买入 |
| 09:37:36 |
32.2 |
190 |
22839 |
卖出 |
| 09:37:39 |
32.2 |
73 |
22912 |
卖出 |
| 09:37:42 |
32.2 |
96 |
23008 |
卖出 |
| 09:37:45 |
32.21 |
45 |
23053 |
买入 |
| 09:37:48 |
32.22 |
36 |
23089 |
买入 |
| 09:37:51 |
32.21 |
33 |
23122 |
卖出 |
| 09:37:54 |
32.23 |
18 |
23140 |
买入 |
| 09:37:57 |
32.26 |
51 |
23191 |
买入 |
| 09:38:00 |
32.27 |
35 |
23226 |
买入 |
| 09:38:03 |
32.31 |
44 |
23270 |
买入 |
| 09:38:06 |
32.31 |
9 |
23279 |
买入 |
| 09:38:09 |
32.31 |
12 |
23291 |
卖出 |
| 09:38:12 |
32.34 |
11 |
23302 |
买入 |
| 09:38:15 |
32.34 |
30 |
23332 |
卖出 |
| 09:38:18 |
32.35 |
70 |
23402 |
买入 |
| 09:38:21 |
32.37 |
33 |
23435 |
买入 |
| 09:38:24 |
32.39 |
19 |
23454 |
买入 |
| 09:38:27 |
32.38 |
130 |
23584 |
卖出 |
| 09:38:30 |
32.39 |
3 |
23587 |
买入 |
| 09:38:33 |
32.39 |
12 |
23599 |
卖出 |
| 09:38:36 |
32.39 |
124 |
23723 |
卖出 |
| 09:38:39 |
32.4 |
133 |
23856 |
买入 |
| 09:38:42 |
32.4 |
64 |
23920 |
买入 |
| 09:38:45 |
32.4 |
6 |
23926 |
卖出 |
| 09:38:48 |
32.41 |
8 |
23934 |
买入 |
| 09:38:51 |
32.41 |
65 |
23999 |
买入 |
| 09:38:54 |
32.41 |
18 |
24017 |
卖出 |
| 09:38:57 |
32.39 |
63 |
24080 |
卖出 |
| 09:39:00 |
32.41 |
14 |
24094 |
买入 |
| 09:39:03 |
32.41 |
19 |
24113 |
卖出 |
| 09:39:06 |
32.41 |
10 |
24123 |
卖出 |
| 09:39:09 |
32.42 |
41 |
24164 |
买入 |
| 09:39:12 |
32.44 |
128 |
24292 |
买入 |
| 09:39:15 |
32.43 |
1 |
24293 |
卖出 |
| 09:39:18 |
32.44 |
26 |
24319 |
买入 |
| 09:39:21 |
32.48 |
23 |
24342 |
买入 |
| 09:39:24 |
32.44 |
12 |
24354 |
卖出 |
| 09:39:27 |
32.44 |
107 |
24461 |
卖出 |
| 09:39:30 |
32.44 |
6 |
24467 |
买入 |
| 09:39:33 |
32.44 |
15 |
24482 |
买入 |
| 09:39:36 |
32.44 |
37 |
24519 |
买入 |
| 09:39:39 |
32.41 |
57 |
24576 |
卖出 |
| 09:39:42 |
32.42 |
7 |
24583 |
买入 |
| 09:39:45 |
32.41 |
5 |
24588 |
卖出 |
| 09:39:48 |
32.44 |
75 |
24663 |
买入 |
| 09:39:51 |
32.48 |
42 |
24705 |
买入 |
| 09:39:54 |
32.41 |
194 |
24899 |
卖出 |
| 09:39:57 |
32.5 |
232 |
25131 |
买入 |
| 09:40:03 |
32.4 |
110 |
25241 |
卖出 |
| 09:40:06 |
32.4 |
308 |
25549 |
买入 |
| 09:40:09 |
32.41 |
15 |
25564 |
买入 |
| 09:40:12 |
32.41 |
7 |
25571 |
买入 |
| 09:40:15 |
32.39 |
6 |
25577 |
卖出 |
| 09:40:18 |
32.4 |
155 |
25732 |
买入 |
| 09:40:21 |
32.39 |
21 |
25753 |
卖出 |
| 09:40:24 |
32.37 |
3 |
25756 |
卖出 |
| 09:40:27 |
32.36 |
19 |
25775 |
卖出 |
| 09:40:30 |
32.31 |
555 |
26330 |
卖出 |
| 09:40:33 |
32.31 |
7 |
26337 |
卖出 |
| 09:40:39 |
32.28 |
8 |
26345 |
卖出 |
| 09:40:42 |
32.25 |
5 |
26350 |
卖出 |
| 09:40:45 |
32.22 |
2 |
26352 |
卖出 |
| 09:40:48 |
32.22 |
12 |
26364 |
卖出 |
| 09:40:51 |
32.18 |
358 |
26722 |
卖出 |
| 09:40:54 |
32.17 |
9 |
26731 |
卖出 |
| 09:40:57 |
32.1 |
51 |
26782 |
卖出 |
| 09:41:00 |
32.12 |
6 |
26788 |
买入 |
| 09:41:03 |
32.16 |
1 |
26789 |
买入 |
| 09:41:06 |
32.12 |
44 |
26833 |
卖出 |
| 09:41:09 |
32.12 |
3 |
26836 |
卖出 |
| 09:41:12 |
32.16 |
30 |
26866 |
买入 |
| 09:41:15 |
32.15 |
7 |
26873 |
买入 |
| 09:41:18 |
32.13 |
46 |
26919 |
卖出 |
| 09:41:21 |
32.14 |
31 |
26950 |
买入 |
| 09:41:24 |
32.15 |
48 |
26998 |
买入 |
| 09:41:27 |
32.16 |
34 |
27032 |
买入 |
| 09:41:30 |
32.15 |
1 |
27033 |
卖出 |
| 09:41:33 |
32.15 |
67 |
27100 |
卖出 |
| 09:41:36 |
32.18 |
33 |
27133 |
买入 |
| 09:41:42 |
32.2 |
152 |
27285 |
买入 |
| 09:41:45 |
32.19 |
11 |
27296 |
卖出 |
| 09:41:48 |
32.21 |
25 |
27321 |
买入 |
| 09:41:51 |
32.23 |
4 |
27325 |
买入 |
| 09:41:54 |
32.2 |
19 |
27344 |
卖出 |
| 09:41:57 |
32.2 |
14 |
27358 |
卖出 |
| 09:42:00 |
32.23 |
19 |
27377 |
买入 |
| 09:42:03 |
32.2 |
12 |
27389 |
卖出 |
| 09:42:06 |
32.23 |
119 |
27508 |
买入 |
| 09:42:09 |
32.25 |
42 |
27550 |
买入 |
| 09:42:12 |
32.17 |
302 |
27852 |
卖出 |
| 09:42:15 |
32.16 |
144 |
27996 |
卖出 |
| 09:42:18 |
32.17 |
34 |
28030 |
买入 |
| 09:42:21 |
32.17 |
3 |
28033 |
买入 |