万胜智能[300882]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
10.5 |
23 |
23 |
集合竞价 |
| 09:16:42 |
10.5 |
37 |
37 |
集合竞价 |
| 09:16:51 |
9.62 |
46 |
46 |
集合竞价 |
| 09:17:09 |
9.62 |
52 |
52 |
集合竞价 |
| 09:17:18 |
9.62 |
55 |
55 |
集合竞价 |
| 09:17:36 |
10.5 |
37 |
37 |
集合竞价 |
| 09:17:45 |
12.03 |
0 |
0 |
集合竞价 |
| 09:24:24 |
12 |
25 |
25 |
集合竞价 |
| 09:24:33 |
12 |
25 |
25 |
集合竞价 |
| 09:24:51 |
12 |
25 |
25 |
集合竞价 |
| 09:25:00 |
12 |
30 |
30 |
集合竞价 |
| 09:25:03 |
11.93 |
30 |
60 |
买入 |
| 09:30:03 |
11.78 |
35 |
95 |
卖出 |
| 09:30:06 |
11.78 |
1 |
96 |
买入 |
| 09:30:09 |
11.64 |
12 |
108 |
卖出 |
| 09:30:21 |
11.76 |
14 |
122 |
买入 |
| 09:30:24 |
11.76 |
6 |
128 |
卖出 |
| 09:30:27 |
11.67 |
1 |
129 |
卖出 |
| 09:30:33 |
11.67 |
1 |
130 |
买入 |
| 09:30:42 |
11.68 |
7 |
137 |
卖出 |
| 09:30:45 |
11.7 |
1 |
138 |
买入 |
| 09:30:48 |
11.66 |
10 |
148 |
卖出 |
| 09:30:51 |
11.66 |
49 |
197 |
买入 |
| 09:30:54 |
11.65 |
13 |
210 |
卖出 |
| 09:30:57 |
11.66 |
52 |
262 |
买入 |
| 09:31:00 |
11.66 |
90 |
352 |
买入 |
| 09:31:03 |
11.64 |
12 |
364 |
卖出 |
| 09:31:06 |
11.67 |
8 |
372 |
买入 |
| 09:31:09 |
11.66 |
29 |
401 |
卖出 |
| 09:31:12 |
11.7 |
33 |
434 |
买入 |
| 09:31:24 |
11.71 |
17 |
451 |
卖出 |
| 09:31:39 |
11.73 |
13 |
464 |
卖出 |
| 09:32:06 |
11.75 |
3 |
467 |
卖出 |
| 09:32:09 |
11.8 |
22 |
489 |
买入 |
| 09:32:12 |
11.78 |
2 |
491 |
卖出 |
| 09:32:24 |
11.75 |
46 |
537 |
卖出 |
| 09:32:27 |
11.74 |
1 |
538 |
卖出 |
| 09:32:30 |
11.75 |
94 |
632 |
买入 |
| 09:32:39 |
11.75 |
24 |
656 |
买入 |
| 09:32:45 |
11.75 |
5 |
661 |
买入 |
| 09:32:57 |
11.75 |
20 |
681 |
买入 |
| 09:33:03 |
11.75 |
4 |
685 |
买入 |
| 09:33:09 |
11.75 |
13 |
698 |
买入 |
| 09:33:24 |
11.75 |
18 |
716 |
卖出 |
| 09:33:27 |
11.75 |
37 |
753 |
买入 |
| 09:33:30 |
11.75 |
24 |
777 |
买入 |
| 09:33:33 |
11.75 |
121 |
898 |
买入 |
| 09:33:36 |
11.81 |
16 |
914 |
买入 |
| 09:33:42 |
11.75 |
15 |
929 |
卖出 |
| 09:33:45 |
11.81 |
9 |
938 |
买入 |
| 09:33:48 |
11.81 |
17 |
955 |
卖出 |
| 09:33:51 |
11.81 |
12 |
967 |
卖出 |
| 09:33:54 |
11.77 |
4 |
971 |
卖出 |
| 09:34:18 |
11.78 |
18 |
989 |
卖出 |
| 09:34:21 |
11.78 |
5 |
994 |
卖出 |
| 09:34:36 |
11.77 |
7 |
1001 |
卖出 |
| 09:34:45 |
11.79 |
22 |
1023 |
买入 |
| 09:35:12 |
11.79 |
10 |
1033 |
买入 |
| 09:35:15 |
11.79 |
16 |
1049 |
买入 |
| 09:35:18 |
11.79 |
1 |
1050 |
买入 |
| 09:35:21 |
11.79 |
10 |
1060 |
卖出 |
| 09:35:36 |
11.79 |
39 |
1099 |
卖出 |
| 09:35:39 |
11.79 |
6 |
1105 |
卖出 |
| 09:35:51 |
11.78 |
3 |
1108 |
卖出 |
| 09:35:57 |
11.78 |
1 |
1109 |
卖出 |
| 09:36:00 |
11.8 |
2 |
1111 |
买入 |
| 09:36:15 |
11.78 |
10 |
1121 |
卖出 |
| 09:36:18 |
11.78 |
38 |
1159 |
卖出 |
| 09:36:24 |
11.8 |
19 |
1178 |
买入 |
| 09:36:33 |
11.79 |
5 |
1183 |
卖出 |
| 09:36:36 |
11.8 |
20 |
1203 |
买入 |
| 09:36:45 |
11.81 |
34 |
1237 |
买入 |
| 09:36:54 |
11.8 |
2 |
1239 |
卖出 |
| 09:37:06 |
11.81 |
10 |
1249 |
买入 |
| 09:37:12 |
11.81 |
6 |
1255 |
买入 |
| 09:37:15 |
11.81 |
2 |
1257 |
买入 |
| 09:37:18 |
11.81 |
14 |
1271 |
买入 |
| 09:37:21 |
11.81 |
10 |
1281 |
买入 |
| 09:37:24 |
11.81 |
7 |
1288 |
买入 |
| 09:37:30 |
11.81 |
6 |
1294 |
买入 |
| 09:37:42 |
11.81 |
43 |
1337 |
买入 |
| 09:37:54 |
11.82 |
4 |
1341 |
买入 |
| 09:38:18 |
11.81 |
16 |
1357 |
买入 |
| 09:38:30 |
11.8 |
2 |
1359 |
卖出 |
| 09:38:45 |
11.8 |
28 |
1387 |
卖出 |
| 09:38:51 |
11.8 |
8 |
1395 |
买入 |
| 09:39:00 |
11.8 |
4 |
1399 |
买入 |
| 09:39:03 |
11.8 |
14 |
1413 |
买入 |
| 09:39:06 |
11.84 |
11 |
1424 |
买入 |
| 09:39:09 |
11.86 |
3 |
1427 |
买入 |
| 09:39:12 |
11.85 |
16 |
1443 |
卖出 |
| 09:39:15 |
11.85 |
4 |
1447 |
买入 |
| 09:39:18 |
11.84 |
2 |
1449 |
卖出 |
| 09:39:27 |
11.84 |
1 |
1450 |
卖出 |
| 09:39:33 |
11.82 |
1 |
1451 |
卖出 |
| 09:39:45 |
11.84 |
1 |
1452 |
买入 |
| 09:39:48 |
11.87 |
1 |
1453 |
买入 |
| 09:40:03 |
11.9 |
13 |
1466 |
买入 |
| 09:40:09 |
11.88 |
1 |
1467 |
卖出 |
| 09:40:12 |
11.88 |
5 |
1472 |
卖出 |
| 09:40:21 |
11.88 |
5 |
1477 |
卖出 |
| 09:40:24 |
11.89 |
4 |
1481 |
买入 |
| 09:40:27 |
11.9 |
1 |
1482 |
买入 |
| 09:40:30 |
11.88 |
11 |
1493 |
卖出 |
| 09:40:33 |
11.9 |
2 |
1495 |
买入 |
| 09:40:45 |
11.9 |
3 |
1498 |
买入 |
| 09:40:48 |
11.88 |
22 |
1520 |
卖出 |
| 09:41:03 |
11.9 |
3 |
1523 |
买入 |
| 09:41:06 |
11.88 |
53 |
1576 |
卖出 |
| 09:41:09 |
11.9 |
4 |
1580 |
买入 |
| 09:41:12 |
11.9 |
7 |
1587 |
买入 |
| 09:41:18 |
11.9 |
2 |
1589 |
买入 |
| 09:41:24 |
11.9 |
1 |
1590 |
买入 |
| 09:42:00 |
11.9 |
5 |
1595 |
买入 |
| 09:42:06 |
11.91 |
29 |
1624 |
买入 |
| 09:42:09 |
11.91 |
1 |
1625 |
买入 |
| 09:42:12 |
11.91 |
3 |
1628 |
买入 |
| 09:42:15 |
11.91 |
2 |
1630 |
买入 |
| 09:42:21 |
11.91 |
2 |
1632 |
买入 |
| 09:42:36 |
11.91 |
1 |
1633 |
买入 |
| 09:42:45 |
11.91 |
2 |
1635 |
买入 |
| 09:42:48 |
11.91 |
10 |
1645 |
买入 |
| 09:43:00 |
11.91 |
23 |
1668 |
买入 |
| 09:43:09 |
11.91 |
23 |
1691 |
买入 |
| 09:43:18 |
11.91 |
5 |
1696 |
买入 |
| 09:43:21 |
11.91 |
3 |
1699 |
买入 |
| 09:43:33 |
11.9 |
4 |
1703 |
卖出 |
| 09:43:36 |
11.9 |
3 |
1706 |
卖出 |
| 09:43:42 |
11.9 |
1 |
1707 |
卖出 |
| 09:43:54 |
11.9 |
1 |
1708 |
卖出 |
| 09:43:57 |
11.9 |
3 |
1711 |
卖出 |
| 09:44:03 |
11.91 |
3 |
1714 |
买入 |
| 09:44:06 |
11.91 |
3 |
1717 |
买入 |
| 09:44:09 |
11.9 |
4 |
1721 |
卖出 |
| 09:44:12 |
11.9 |
3 |
1724 |
买入 |
| 09:44:18 |
11.91 |
19 |
1743 |
买入 |
| 09:44:33 |
11.9 |
27 |
1770 |
卖出 |
| 09:44:39 |
11.92 |
1 |
1771 |
买入 |
| 09:45:00 |
11.92 |
2 |
1773 |
买入 |
| 09:45:06 |
11.9 |
1 |
1774 |
卖出 |
| 09:45:09 |
11.9 |
1 |
1775 |
卖出 |
| 09:45:12 |
11.91 |
4 |
1779 |
买入 |
| 09:45:18 |
11.91 |
12 |
1791 |
买入 |
| 09:45:24 |
11.91 |
1 |
1792 |
买入 |
| 09:45:33 |
11.91 |
1 |
1793 |
买入 |
| 09:45:54 |
11.91 |
5 |
1798 |
卖出 |
| 09:45:57 |
11.91 |
1 |
1799 |
卖出 |
| 09:46:06 |
11.92 |
19 |
1818 |
买入 |
| 09:46:15 |
11.92 |
2 |
1820 |
买入 |
| 09:46:18 |
11.92 |
60 |
1880 |
买入 |
| 09:46:21 |
11.93 |
1 |
1881 |
买入 |
| 09:46:36 |
11.93 |
4 |
1885 |
买入 |
| 09:46:51 |
11.93 |
3 |
1888 |
买入 |
| 09:46:54 |
11.93 |
8 |
1896 |
买入 |
| 09:47:00 |
11.93 |
9 |
1905 |
卖出 |
| 09:47:03 |
11.93 |
3 |
1908 |
买入 |
| 09:47:06 |
11.93 |
1 |
1909 |
买入 |
| 09:47:21 |
11.96 |
5 |
1914 |
买入 |
| 09:47:24 |
11.96 |
5 |
1919 |
卖出 |
| 09:47:39 |
11.96 |
2 |
1921 |
买入 |
| 09:47:48 |
11.96 |
4 |
1925 |
买入 |
| 09:47:51 |
11.96 |
4 |
1929 |
卖出 |
| 09:48:09 |
11.96 |
4 |
1933 |
买入 |
| 09:48:27 |
11.95 |
3 |
1936 |
卖出 |
| 09:48:30 |
11.95 |
1 |
1937 |
卖出 |
| 09:48:33 |
11.95 |
2 |
1939 |
卖出 |
| 09:48:39 |
11.96 |
7 |
1946 |
买入 |
| 09:49:09 |
11.95 |
2 |
1948 |
卖出 |
| 09:49:18 |
11.95 |
1 |
1949 |
卖出 |
| 09:49:21 |
11.95 |
1 |
1950 |
卖出 |
| 09:49:24 |
11.95 |
11 |
1961 |
卖出 |
| 09:49:36 |
11.95 |
1 |
1962 |
买入 |
| 09:49:48 |
11.94 |
1 |
1963 |
卖出 |
| 09:50:00 |
11.94 |
2 |
1965 |
买入 |
| 09:50:03 |
11.94 |
5 |
1970 |
买入 |
| 09:50:18 |
11.94 |
1 |
1971 |
买入 |
| 09:50:21 |
11.94 |
3 |
1974 |
买入 |
| 09:50:27 |
11.93 |
10 |
1984 |
卖出 |
| 09:50:33 |
11.93 |
1 |
1985 |
买入 |
| 09:50:48 |
11.93 |
2 |
1987 |
买入 |
| 09:51:03 |
11.92 |
1 |
1988 |
卖出 |
| 09:51:15 |
11.91 |
3 |
1991 |
卖出 |
| 09:51:18 |
11.91 |
1 |
1992 |
买入 |
| 09:51:21 |
11.91 |
1 |
1993 |
买入 |
| 09:51:27 |
11.91 |
12 |
2005 |
买入 |
| 09:51:39 |
11.91 |
1 |
2006 |
买入 |
| 09:52:09 |
11.91 |
1 |
2007 |
买入 |
| 09:52:12 |
11.92 |
2 |
2009 |
买入 |
| 09:52:21 |
11.93 |
4 |
2013 |
买入 |
| 09:52:27 |
11.93 |
2 |
2015 |
买入 |
| 09:53:12 |
11.95 |
9 |
2024 |
买入 |
| 09:53:21 |
11.95 |
3 |
2027 |
买入 |
| 09:53:24 |
11.95 |
1 |
2028 |
买入 |
| 09:53:39 |
11.95 |
1 |
2029 |
买入 |
| 09:54:03 |
11.95 |
1 |
2030 |
买入 |
| 09:54:09 |
11.95 |
1 |
2031 |
买入 |
| 09:54:12 |
11.95 |
2 |
2033 |
买入 |
| 09:54:21 |
11.95 |
1 |
2034 |
买入 |
| 09:54:36 |
11.95 |
1 |
2035 |
买入 |
| 09:54:39 |
11.96 |
29 |
2064 |
买入 |
| 09:55:12 |
11.96 |
6 |
2070 |
买入 |
| 09:55:15 |
11.96 |
1 |
2071 |
买入 |
| 09:55:18 |
11.96 |
2 |
2073 |
买入 |
| 09:55:21 |
11.96 |
7 |
2080 |
买入 |
| 09:55:24 |
11.96 |
1 |
2081 |
买入 |
| 09:55:30 |
11.96 |
1 |
2082 |
买入 |
| 09:55:54 |
11.96 |
2 |
2084 |
买入 |
| 09:56:03 |
11.96 |
6 |
2090 |
买入 |
| 09:56:06 |
11.95 |
5 |
2095 |
卖出 |
| 09:56:12 |
11.94 |
1 |
2096 |
卖出 |
| 09:56:30 |
11.94 |
3 |
2099 |
卖出 |
| 09:56:33 |
11.94 |
6 |
2105 |
买入 |
| 09:56:39 |
11.94 |
1 |
2106 |
买入 |
| 09:57:03 |
11.94 |
3 |
2109 |
买入 |
| 09:57:06 |
11.94 |
7 |
2116 |
买入 |
| 09:57:09 |
11.94 |
3 |
2119 |
买入 |
| 09:57:21 |
11.94 |
1 |
2120 |
买入 |
| 09:57:27 |
11.94 |
2 |
2122 |
买入 |
| 09:57:36 |
11.93 |
1 |
2123 |
卖出 |
| 09:57:39 |
11.94 |
1 |
2124 |
买入 |
| 09:57:57 |
11.93 |
13 |
2137 |
卖出 |
| 09:58:03 |
11.92 |
2 |
2139 |
卖出 |
| 09:58:06 |
11.92 |
1 |
2140 |
卖出 |
| 09:58:12 |
11.92 |
1 |
2141 |
买入 |
| 09:58:36 |
11.9 |
20 |
2161 |
卖出 |
| 09:58:51 |
11.9 |
133 |
2294 |
卖出 |
| 09:58:57 |
11.91 |
3 |
2297 |
买入 |
| 09:59:00 |
11.9 |
5 |
2302 |
卖出 |
| 09:59:03 |
11.91 |
8 |
2310 |
买入 |
| 09:59:12 |
11.92 |
5 |
2315 |
买入 |
| 09:59:15 |
11.92 |
2 |
2317 |
买入 |
| 09:59:18 |
11.92 |
1 |
2318 |
买入 |
| 09:59:39 |
11.92 |
2 |
2320 |
买入 |
| 09:59:42 |
11.92 |
3 |
2323 |
卖出 |
| 09:59:57 |
11.94 |
1 |
2324 |
买入 |
| 10:00:06 |
11.92 |
1 |
2325 |
卖出 |
| 10:00:27 |
11.93 |
1 |
2326 |
卖出 |
| 10:00:39 |
11.91 |
1 |
2327 |
卖出 |
| 10:00:45 |
11.92 |
17 |
2344 |
买入 |
| 10:00:48 |
11.92 |
3 |
2347 |
买入 |
| 10:00:54 |
11.92 |
1 |
2348 |
买入 |
| 10:01:15 |
11.92 |
5 |
2353 |
买入 |
| 10:01:21 |
11.92 |
24 |
2377 |
买入 |
| 10:01:30 |
11.94 |
1 |
2378 |
买入 |
| 10:01:45 |
11.92 |
20 |
2398 |
卖出 |
| 10:01:48 |
11.92 |
4 |
2402 |
买入 |
| 10:01:51 |
11.92 |
5 |
2407 |
买入 |
| 10:02:03 |
11.92 |
1 |
2408 |
买入 |
| 10:02:09 |
11.91 |
22 |
2430 |
卖出 |
| 10:02:12 |
11.94 |
7 |
2437 |
买入 |
| 10:02:15 |
11.94 |
9 |
2446 |
买入 |
| 10:02:27 |
11.95 |
1 |
2447 |
买入 |
| 10:02:54 |
11.94 |
10 |
2457 |
卖出 |
| 10:03:06 |
11.94 |
4 |
2461 |
买入 |
| 10:03:15 |
11.94 |
2 |
2463 |
买入 |
| 10:03:24 |
11.93 |
4 |
2467 |
卖出 |
| 10:03:30 |
11.93 |
7 |
2474 |
卖出 |
| 10:04:27 |
11.91 |
5 |
2479 |
卖出 |
| 10:04:36 |
11.93 |
1 |
2480 |
买入 |
| 10:05:06 |
11.92 |
1 |
2481 |
卖出 |
| 10:05:12 |
11.93 |
3 |
2484 |
买入 |
| 10:06:03 |
11.94 |
41 |
2525 |
买入 |
| 10:06:09 |
11.95 |
1 |
2526 |
买入 |
| 10:06:54 |
11.95 |
1 |
2527 |
买入 |
| 10:07:24 |
11.95 |
2 |
2529 |
买入 |
| 10:07:45 |
11.94 |
1 |
2530 |
买入 |
| 10:08:24 |
11.95 |
1 |
2531 |
买入 |
| 10:08:30 |
11.95 |
1 |
2532 |
买入 |
| 10:08:54 |
11.95 |
1 |
2533 |
买入 |
| 10:09:12 |
11.95 |
17 |
2550 |
买入 |
| 10:09:15 |
11.95 |
3 |
2553 |
买入 |
| 10:09:33 |
11.95 |
15 |
2568 |
买入 |
| 10:09:45 |
11.95 |
18 |
2586 |
卖出 |
| 10:09:51 |
11.95 |
4 |
2590 |
卖出 |
| 10:10:06 |
11.94 |
1 |
2591 |
买入 |
| 10:10:12 |
11.94 |
1 |
2592 |
买入 |
| 10:10:21 |
11.93 |
1 |
2593 |
卖出 |
| 10:10:27 |
11.93 |
12 |
2605 |
卖出 |
| 10:10:51 |
11.92 |
2 |
2607 |
卖出 |
| 10:10:54 |
11.91 |
26 |
2633 |
卖出 |
| 10:11:00 |
11.92 |
1 |
2634 |
买入 |
| 10:11:03 |
11.92 |
2 |
2636 |
买入 |
| 10:11:30 |
11.93 |
1 |
2637 |
买入 |
| 10:11:33 |
11.93 |
1 |
2638 |
卖出 |
| 10:11:36 |
11.93 |
1 |
2639 |
卖出 |
| 10:11:45 |
11.93 |
15 |
2654 |
卖出 |
| 10:11:51 |
11.92 |
27 |
2681 |
买入 |
| 10:12:21 |
11.95 |
2 |
2683 |
买入 |
| 10:12:24 |
11.96 |
1 |
2684 |
买入 |
| 10:13:09 |
11.96 |
1 |
2685 |
买入 |
| 10:13:12 |
11.96 |
2 |
2687 |
买入 |
| 10:14:00 |
11.95 |
1 |
2688 |
买入 |
| 10:14:09 |
11.93 |
2 |
2690 |
卖出 |
| 10:14:18 |
11.93 |
2 |
2692 |
买入 |
| 10:14:36 |
11.93 |
3 |
2695 |
买入 |
| 10:14:57 |
11.91 |
30 |
2725 |
卖出 |
| 10:15:12 |
11.91 |
1 |
2726 |
卖出 |
| 10:15:21 |
11.93 |
4 |
2730 |
买入 |
| 10:15:42 |
11.93 |
1 |
2731 |
买入 |
| 10:16:21 |
11.93 |
2 |
2733 |
买入 |