王力安防[605268]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.99 |
8 |
8 |
集合竞价 |
| 09:15:10 |
8.99 |
9 |
9 |
集合竞价 |
| 09:15:22 |
8.99 |
14 |
14 |
集合竞价 |
| 09:18:31 |
8.99 |
17 |
17 |
集合竞价 |
| 09:20:19 |
8.99 |
29 |
29 |
集合竞价 |
| 09:22:13 |
8.99 |
29 |
29 |
集合竞价 |
| 09:22:16 |
8.99 |
34 |
34 |
集合竞价 |
| 09:22:55 |
8.99 |
34 |
34 |
集合竞价 |
| 09:23:40 |
8.99 |
54 |
54 |
集合竞价 |
| 09:23:55 |
8.99 |
68 |
68 |
集合竞价 |
| 09:24:10 |
8.99 |
68 |
68 |
集合竞价 |
| 09:24:19 |
8.99 |
68 |
68 |
集合竞价 |
| 09:24:25 |
8.99 |
68 |
68 |
集合竞价 |
| 09:24:28 |
8.99 |
76 |
76 |
集合竞价 |
| 09:24:52 |
8.98 |
80 |
80 |
集合竞价 |
| 09:24:55 |
8.98 |
83 |
83 |
集合竞价 |
| 09:24:58 |
8.98 |
96 |
96 |
集合竞价 |
| 09:25:05 |
8.98 |
96 |
192 |
买入 |
| 09:30:04 |
8.97 |
45 |
237 |
卖出 |
| 09:30:10 |
8.96 |
77 |
314 |
买入 |
| 09:30:13 |
8.96 |
11 |
325 |
买入 |
| 09:30:19 |
8.91 |
42 |
367 |
卖出 |
| 09:30:22 |
8.92 |
7 |
374 |
买入 |
| 09:30:25 |
8.91 |
11 |
385 |
卖出 |
| 09:30:31 |
8.91 |
30 |
415 |
卖出 |
| 09:30:40 |
8.92 |
1 |
416 |
卖出 |
| 09:30:43 |
8.92 |
7 |
423 |
买入 |
| 09:30:55 |
8.97 |
10 |
433 |
买入 |
| 09:30:58 |
8.97 |
4 |
437 |
买入 |
| 09:31:01 |
8.97 |
11 |
448 |
买入 |
| 09:31:04 |
8.96 |
15 |
463 |
卖出 |
| 09:31:10 |
8.96 |
8 |
471 |
买入 |
| 09:31:13 |
8.96 |
3 |
474 |
买入 |
| 09:31:16 |
8.96 |
7 |
481 |
买入 |
| 09:31:19 |
8.97 |
13 |
494 |
买入 |
| 09:31:40 |
8.94 |
10 |
504 |
卖出 |
| 09:31:43 |
8.94 |
20 |
524 |
卖出 |
| 09:31:58 |
8.97 |
1 |
525 |
买入 |
| 09:32:04 |
8.98 |
11 |
536 |
买入 |
| 09:32:22 |
8.99 |
23 |
559 |
买入 |
| 09:32:25 |
8.99 |
55 |
614 |
买入 |
| 09:32:37 |
9.05 |
3 |
617 |
买入 |
| 09:32:52 |
9.03 |
11 |
628 |
买入 |
| 09:33:01 |
8.97 |
3 |
631 |
卖出 |
| 09:33:04 |
9.03 |
9 |
640 |
买入 |
| 09:33:10 |
9.03 |
2 |
642 |
卖出 |
| 09:33:19 |
9.03 |
2 |
644 |
卖出 |
| 09:33:31 |
9.03 |
17 |
661 |
卖出 |
| 09:33:34 |
9.05 |
1 |
662 |
买入 |
| 09:33:43 |
9.05 |
5 |
667 |
买入 |
| 09:33:55 |
9.05 |
3 |
670 |
买入 |
| 09:33:58 |
9.05 |
1 |
671 |
卖出 |
| 09:34:01 |
9.05 |
8 |
679 |
卖出 |
| 09:34:04 |
9.06 |
2 |
681 |
卖出 |
| 09:34:07 |
9.07 |
53 |
734 |
买入 |
| 09:34:10 |
9.05 |
10 |
744 |
卖出 |
| 09:34:13 |
9.05 |
7 |
751 |
卖出 |
| 09:34:16 |
9.05 |
1 |
752 |
卖出 |
| 09:34:19 |
9.03 |
14 |
766 |
卖出 |
| 09:34:22 |
9.03 |
10 |
776 |
买入 |
| 09:34:25 |
9.02 |
4 |
780 |
卖出 |
| 09:34:31 |
9.03 |
20 |
800 |
卖出 |
| 09:34:34 |
9.05 |
27 |
827 |
买入 |
| 09:34:37 |
9.02 |
35 |
862 |
卖出 |
| 09:34:40 |
9.02 |
1 |
863 |
买入 |
| 09:34:49 |
9 |
4 |
867 |
卖出 |
| 09:35:16 |
9.02 |
4 |
871 |
买入 |
| 09:35:19 |
9 |
15 |
886 |
卖出 |
| 09:35:37 |
8.98 |
4 |
890 |
卖出 |
| 09:35:40 |
8.98 |
35 |
925 |
买入 |
| 09:35:55 |
8.97 |
1 |
926 |
卖出 |
| 09:36:07 |
8.98 |
3 |
929 |
卖出 |
| 09:36:19 |
8.97 |
23 |
952 |
卖出 |
| 09:36:22 |
8.97 |
1 |
953 |
买入 |
| 09:36:25 |
8.95 |
1 |
954 |
卖出 |
| 09:36:28 |
8.95 |
1 |
955 |
卖出 |
| 09:36:31 |
8.96 |
1 |
956 |
买入 |
| 09:36:52 |
8.97 |
10 |
966 |
买入 |
| 09:36:58 |
8.97 |
23 |
989 |
买入 |
| 09:37:07 |
8.97 |
1 |
990 |
买入 |
| 09:37:13 |
8.97 |
1 |
991 |
买入 |
| 09:37:31 |
9 |
2 |
993 |
买入 |
| 09:37:34 |
9.01 |
7 |
1000 |
买入 |
| 09:37:43 |
9.01 |
1 |
1001 |
买入 |
| 09:38:04 |
9.06 |
11 |
1012 |
买入 |
| 09:38:07 |
9.03 |
28 |
1040 |
卖出 |
| 09:38:19 |
9.02 |
4 |
1044 |
卖出 |
| 09:38:25 |
9.03 |
1 |
1045 |
买入 |
| 09:38:31 |
8.99 |
49 |
1094 |
卖出 |
| 09:38:34 |
8.99 |
8 |
1102 |
买入 |
| 09:38:46 |
9.03 |
1 |
1103 |
买入 |
| 09:38:55 |
8.99 |
200 |
1303 |
卖出 |
| 09:39:01 |
9 |
5 |
1308 |
卖出 |
| 09:39:04 |
9.01 |
38 |
1346 |
买入 |
| 09:39:28 |
9.09 |
6 |
1352 |
买入 |
| 09:39:31 |
9.05 |
28 |
1380 |
卖出 |
| 09:39:37 |
9.06 |
3 |
1383 |
卖出 |
| 09:39:40 |
9.06 |
5 |
1388 |
买入 |
| 09:39:46 |
9.06 |
1 |
1389 |
买入 |
| 09:39:58 |
9.06 |
3 |
1392 |
买入 |
| 09:40:16 |
9.07 |
1 |
1393 |
卖出 |
| 09:40:19 |
9.07 |
1 |
1394 |
卖出 |
| 09:40:22 |
9.07 |
12 |
1406 |
卖出 |
| 09:40:31 |
9.07 |
1 |
1407 |
买入 |
| 09:40:52 |
9.06 |
3 |
1410 |
卖出 |
| 09:40:55 |
9.06 |
44 |
1454 |
卖出 |
| 09:41:07 |
9.07 |
4 |
1458 |
买入 |
| 09:42:07 |
9.07 |
4 |
1462 |
买入 |
| 09:42:10 |
9.06 |
5 |
1467 |
卖出 |
| 09:42:13 |
9.1 |
18 |
1485 |
买入 |
| 09:42:16 |
9.1 |
1 |
1486 |
买入 |
| 09:42:19 |
9.1 |
1 |
1487 |
买入 |
| 09:42:22 |
9.1 |
2 |
1489 |
买入 |
| 09:42:25 |
9.1 |
1 |
1490 |
买入 |
| 09:43:25 |
9.1 |
7 |
1497 |
卖出 |
| 09:43:49 |
9.1 |
40 |
1537 |
卖出 |
| 09:43:55 |
9.11 |
2 |
1539 |
买入 |
| 09:44:04 |
9.1 |
4 |
1543 |
卖出 |
| 09:44:07 |
9.1 |
1 |
1544 |
卖出 |
| 09:44:10 |
9.1 |
1 |
1545 |
卖出 |
| 09:44:28 |
9.01 |
14 |
1559 |
卖出 |
| 09:44:58 |
9.06 |
1 |
1560 |
买入 |
| 09:45:25 |
9.09 |
3 |
1563 |
买入 |
| 09:45:49 |
9.09 |
4 |
1567 |
买入 |
| 09:45:55 |
9.06 |
8 |
1575 |
卖出 |
| 09:45:58 |
9.09 |
1 |
1576 |
买入 |
| 09:46:01 |
9.09 |
11 |
1587 |
买入 |
| 09:46:10 |
9.08 |
11 |
1598 |
买入 |
| 09:46:13 |
9.07 |
4 |
1602 |
卖出 |
| 09:46:25 |
9.07 |
10 |
1612 |
买入 |
| 09:46:28 |
9.07 |
1 |
1613 |
买入 |
| 09:46:34 |
9.07 |
1 |
1614 |
买入 |
| 09:46:46 |
9.07 |
17 |
1631 |
买入 |
| 09:46:49 |
9.06 |
55 |
1686 |
卖出 |
| 09:46:55 |
9.03 |
38 |
1724 |
卖出 |
| 09:46:58 |
9.03 |
10 |
1734 |
买入 |
| 09:47:01 |
9.03 |
6 |
1740 |
买入 |
| 09:47:22 |
9.05 |
1 |
1741 |
买入 |
| 09:47:25 |
9.06 |
21 |
1762 |
买入 |
| 09:47:28 |
9.06 |
7 |
1769 |
买入 |
| 09:47:55 |
9.04 |
14 |
1783 |
卖出 |
| 09:48:28 |
9.05 |
1 |
1784 |
卖出 |
| 09:48:58 |
9.05 |
3 |
1787 |
卖出 |
| 09:49:04 |
9.05 |
1 |
1788 |
卖出 |
| 09:49:40 |
9.05 |
1 |
1789 |
卖出 |
| 09:50:04 |
9.03 |
73 |
1862 |
卖出 |
| 09:50:13 |
9.03 |
1 |
1863 |
卖出 |
| 09:50:22 |
9.03 |
1 |
1864 |
卖出 |
| 09:50:25 |
9.03 |
3 |
1867 |
卖出 |
| 09:50:28 |
9.03 |
10 |
1877 |
卖出 |
| 09:50:31 |
9.03 |
27 |
1904 |
买入 |
| 09:50:43 |
9.03 |
10 |
1914 |
买入 |
| 09:51:04 |
9.04 |
2 |
1916 |
买入 |
| 09:51:10 |
9.04 |
2 |
1918 |
买入 |
| 09:51:22 |
9.03 |
1 |
1919 |
卖出 |
| 09:51:28 |
9.04 |
55 |
1974 |
买入 |
| 09:51:52 |
9.03 |
6 |
1980 |
卖出 |
| 09:51:55 |
9.03 |
5 |
1985 |
卖出 |
| 09:51:58 |
9.02 |
79 |
2064 |
卖出 |
| 09:52:13 |
9.01 |
54 |
2118 |
卖出 |
| 09:52:58 |
9.04 |
4 |
2122 |
买入 |
| 09:53:10 |
9 |
36 |
2158 |
卖出 |
| 09:53:13 |
9.04 |
18 |
2176 |
买入 |
| 09:53:58 |
9.04 |
1 |
2177 |
买入 |
| 09:54:01 |
9.06 |
75 |
2252 |
买入 |
| 09:54:04 |
9.06 |
11 |
2263 |
买入 |
| 09:54:07 |
9.07 |
69 |
2332 |
买入 |
| 09:54:10 |
9.07 |
14 |
2346 |
买入 |
| 09:54:13 |
9.07 |
9 |
2355 |
买入 |
| 09:54:16 |
9.08 |
55 |
2410 |
买入 |
| 09:54:19 |
9.08 |
1 |
2411 |
买入 |
| 09:54:22 |
9.08 |
6 |
2417 |
买入 |
| 09:54:28 |
9.08 |
19 |
2436 |
买入 |
| 09:54:31 |
9.08 |
2 |
2438 |
买入 |
| 09:54:46 |
9.08 |
3 |
2441 |
买入 |
| 09:55:07 |
9.09 |
1 |
2442 |
买入 |
| 09:55:10 |
9.09 |
1 |
2443 |
买入 |
| 09:55:13 |
9.09 |
1 |
2444 |
买入 |
| 09:55:22 |
9.09 |
3 |
2447 |
买入 |
| 09:56:04 |
9.05 |
1 |
2448 |
卖出 |
| 09:57:52 |
9.07 |
2 |
2450 |
卖出 |
| 09:57:58 |
9.07 |
21 |
2471 |
卖出 |
| 10:00:13 |
9.07 |
1 |
2472 |
买入 |
| 10:01:10 |
9.1 |
31 |
2503 |
买入 |
| 10:02:40 |
9.1 |
4 |
2507 |
买入 |
| 10:02:49 |
9.08 |
4 |
2511 |
卖出 |
| 10:02:52 |
9.08 |
74 |
2585 |
卖出 |
| 10:03:01 |
9.07 |
1 |
2586 |
卖出 |
| 10:03:04 |
9.08 |
3 |
2589 |
买入 |
| 10:03:07 |
9.08 |
10 |
2599 |
卖出 |
| 10:03:10 |
9.08 |
5 |
2604 |
卖出 |
| 10:03:13 |
9.08 |
65 |
2669 |
卖出 |
| 10:03:16 |
9.09 |
6 |
2675 |
买入 |
| 10:03:22 |
9.07 |
60 |
2735 |
卖出 |
| 10:03:25 |
9.08 |
1 |
2736 |
买入 |
| 10:03:31 |
9.07 |
1 |
2737 |
卖出 |
| 10:04:40 |
9.07 |
37 |
2774 |
卖出 |
| 10:04:43 |
9.09 |
1 |
2775 |
买入 |
| 10:04:52 |
9.09 |
11 |
2786 |
买入 |
| 10:04:55 |
9.09 |
25 |
2811 |
买入 |
| 10:05:07 |
9.1 |
54 |
2865 |
买入 |
| 10:05:13 |
9.13 |
135 |
3000 |
买入 |
| 10:05:16 |
9.13 |
28 |
3028 |
买入 |
| 10:05:19 |
9.13 |
1 |
3029 |
买入 |
| 10:05:22 |
9.13 |
4 |
3033 |
买入 |
| 10:05:28 |
9.13 |
40 |
3073 |
买入 |
| 10:05:34 |
9.13 |
1 |
3074 |
买入 |
| 10:05:40 |
9.13 |
10 |
3084 |
买入 |
| 10:05:43 |
9.13 |
9 |
3093 |
买入 |
| 10:05:46 |
9.13 |
26 |
3119 |
买入 |
| 10:06:04 |
9.13 |
3 |
3122 |
卖出 |
| 10:06:13 |
9.13 |
3 |
3125 |
买入 |
| 10:06:22 |
9.12 |
10 |
3135 |
卖出 |
| 10:06:40 |
9.12 |
33 |
3168 |
卖出 |
| 10:06:49 |
9.13 |
20 |
3188 |
买入 |
| 10:07:01 |
9.1 |
7 |
3195 |
卖出 |
| 10:07:07 |
9.13 |
8 |
3203 |
买入 |
| 10:07:16 |
9.13 |
9 |
3212 |
买入 |
| 10:07:43 |
9.12 |
31 |
3243 |
卖出 |
| 10:08:04 |
9.12 |
3 |
3246 |
买入 |
| 10:08:19 |
9.12 |
1 |
3247 |
买入 |
| 10:08:40 |
9.12 |
25 |
3272 |
卖出 |
| 10:08:43 |
9.12 |
2 |
3274 |
买入 |
| 10:09:31 |
9.12 |
10 |
3284 |
买入 |
| 10:10:16 |
9.11 |
38 |
3322 |
卖出 |
| 10:11:43 |
9.11 |
3 |
3325 |
买入 |
| 10:11:52 |
9.11 |
11 |
3336 |
买入 |
| 10:11:55 |
9.11 |
19 |
3355 |
买入 |
| 10:11:58 |
9.11 |
25 |
3380 |
买入 |
| 10:12:04 |
9.11 |
26 |
3406 |
买入 |
| 10:12:07 |
9.11 |
9 |
3415 |
买入 |
| 10:12:10 |
9.12 |
2 |
3417 |
买入 |
| 10:12:13 |
9.12 |
19 |
3436 |
买入 |
| 10:12:16 |
9.12 |
14 |
3450 |
买入 |
| 10:12:19 |
9.13 |
22 |
3472 |
买入 |
| 10:12:22 |
9.13 |
4 |
3476 |
买入 |
| 10:12:25 |
9.13 |
11 |
3487 |
买入 |
| 10:12:28 |
9.13 |
14 |
3501 |
买入 |
| 10:12:31 |
9.13 |
5 |
3506 |
买入 |
| 10:12:34 |
9.13 |
60 |
3566 |
买入 |
| 10:12:40 |
9.13 |
2 |
3568 |
卖出 |
| 10:12:43 |
9.13 |
35 |
3603 |
买入 |
| 10:12:49 |
9.15 |
4 |
3607 |
买入 |
| 10:13:10 |
9.15 |
8 |
3615 |
卖出 |
| 10:13:19 |
9.15 |
47 |
3662 |
买入 |
| 10:13:40 |
9.15 |
23 |
3685 |
卖出 |
| 10:13:55 |
9.15 |
10 |
3695 |
买入 |
| 10:14:43 |
9.15 |
10 |
3705 |
买入 |
| 10:14:52 |
9.15 |
10 |
3715 |
买入 |
| 10:16:19 |
9.15 |
23 |
3738 |
买入 |
| 10:16:22 |
9.15 |
7 |
3745 |
买入 |
| 10:16:25 |
9.15 |
17 |
3762 |
买入 |
| 10:16:49 |
9.15 |
14 |
3776 |
买入 |
| 10:17:37 |
9.15 |
11 |
3787 |
卖出 |
| 10:17:40 |
9.16 |
4 |
3791 |
买入 |
| 10:17:43 |
9.16 |
2 |
3793 |
卖出 |
| 10:17:46 |
9.16 |
12 |
3805 |
卖出 |
| 10:17:49 |
9.16 |
10 |
3815 |
卖出 |
| 10:19:40 |
9.17 |
2 |
3817 |
买入 |
| 10:20:40 |
9.16 |
9 |
3826 |
卖出 |
| 10:20:43 |
9.16 |
1 |
3827 |
买入 |
| 10:21:16 |
9.16 |
1 |
3828 |
卖出 |
| 10:21:31 |
9.16 |
10 |
3838 |
买入 |
| 10:21:43 |
9.16 |
1 |
3839 |
卖出 |
| 10:23:10 |
9.17 |
8 |
3847 |
买入 |
| 10:23:13 |
9.17 |
2 |
3849 |
买入 |
| 10:23:16 |
9.17 |
20 |
3869 |
买入 |
| 10:24:01 |
9.19 |
53 |
3922 |
买入 |
| 10:24:10 |
9.18 |
14 |
3936 |
卖出 |
| 10:24:43 |
9.2 |
39 |
3975 |
买入 |
| 10:24:46 |
9.2 |
40 |
4015 |
卖出 |
| 10:25:07 |
9.2 |
2 |
4017 |
卖出 |
| 10:25:10 |
9.2 |
20 |
4037 |
卖出 |
| 10:25:13 |
9.2 |
1 |
4038 |
卖出 |
| 10:25:16 |
9.2 |
1 |
4039 |
卖出 |
| 10:25:22 |
9.2 |
5 |
4044 |
卖出 |
| 10:25:28 |
9.2 |
4 |
4048 |
卖出 |
| 10:25:40 |
9.2 |
1 |
4049 |
买入 |
| 10:25:49 |
9.2 |
10 |
4059 |
买入 |
| 10:25:52 |
9.2 |
16 |
4075 |
买入 |
| 10:26:01 |
9.2 |
5 |
4080 |
卖出 |
| 10:26:04 |
9.2 |
2 |
4082 |
卖出 |
| 10:26:07 |
9.2 |
1 |
4083 |
卖出 |
| 10:26:10 |
9.2 |
1 |
4084 |
卖出 |
| 10:26:13 |
9.2 |
1 |
4085 |
卖出 |
| 10:26:22 |
9.2 |
2 |
4087 |
卖出 |
| 10:26:25 |
9.2 |
22 |
4109 |
卖出 |
| 10:26:31 |
9.2 |
10 |
4119 |
买入 |
| 10:26:43 |
9.2 |
2 |
4121 |
买入 |
| 10:26:49 |
9.2 |
2 |
4123 |
买入 |
| 10:27:31 |
9.17 |
53 |
4176 |
卖出 |
| 10:27:34 |
9.17 |
13 |
4189 |
买入 |
| 10:27:37 |
9.17 |
1 |
4190 |
买入 |
| 10:27:40 |
9.16 |
6 |
4196 |
买入 |
| 10:27:43 |
9.16 |
1 |
4197 |
卖出 |
| 10:27:49 |
9.17 |
19 |
4216 |
买入 |
| 10:27:52 |
9.17 |
1 |
4217 |
买入 |
| 10:28:04 |
9.18 |
1 |
4218 |
买入 |
| 10:28:07 |
9.18 |
7 |
4225 |
买入 |
| 10:28:10 |
9.18 |
2 |
4227 |
买入 |