天威视讯[002238]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.98 |
1 |
1 |
集合竞价 |
| 09:15:09 |
5.98 |
44 |
44 |
集合竞价 |
| 09:16:21 |
5.98 |
44 |
44 |
集合竞价 |
| 09:16:57 |
5.98 |
138 |
138 |
集合竞价 |
| 09:17:06 |
5.98 |
44 |
44 |
集合竞价 |
| 09:17:51 |
5.91 |
90 |
90 |
集合竞价 |
| 09:18:00 |
5.98 |
44 |
44 |
集合竞价 |
| 09:18:27 |
5.98 |
46 |
46 |
集合竞价 |
| 09:19:39 |
5.98 |
46 |
46 |
集合竞价 |
| 09:19:57 |
5.98 |
46 |
46 |
集合竞价 |
| 09:20:27 |
5.98 |
46 |
46 |
集合竞价 |
| 09:20:45 |
5.98 |
46 |
46 |
集合竞价 |
| 09:21:03 |
5.97 |
46 |
46 |
集合竞价 |
| 09:21:48 |
5.97 |
86 |
86 |
集合竞价 |
| 09:23:09 |
5.97 |
92 |
92 |
集合竞价 |
| 09:23:27 |
5.97 |
97 |
97 |
集合竞价 |
| 09:23:54 |
5.97 |
107 |
107 |
集合竞价 |
| 09:24:12 |
5.97 |
107 |
107 |
集合竞价 |
| 09:24:21 |
5.96 |
149 |
149 |
集合竞价 |
| 09:24:30 |
5.96 |
149 |
149 |
集合竞价 |
| 09:24:48 |
5.96 |
149 |
149 |
集合竞价 |
| 09:24:57 |
5.95 |
152 |
152 |
集合竞价 |
| 09:25:00 |
5.95 |
152 |
304 |
买入 |
| 09:30:00 |
5.94 |
80 |
384 |
卖出 |
| 09:30:03 |
5.93 |
132 |
516 |
买入 |
| 09:30:06 |
5.92 |
50 |
566 |
卖出 |
| 09:30:09 |
5.93 |
608 |
1174 |
买入 |
| 09:30:12 |
5.93 |
5 |
1179 |
买入 |
| 09:30:15 |
5.93 |
52 |
1231 |
买入 |
| 09:30:18 |
5.93 |
320 |
1551 |
买入 |
| 09:30:21 |
5.94 |
49 |
1600 |
买入 |
| 09:30:24 |
5.94 |
29 |
1629 |
卖出 |
| 09:30:30 |
5.92 |
555 |
2184 |
卖出 |
| 09:30:33 |
5.92 |
10 |
2194 |
买入 |
| 09:30:36 |
5.94 |
31 |
2225 |
买入 |
| 09:30:39 |
5.93 |
41 |
2266 |
卖出 |
| 09:30:42 |
5.93 |
93 |
2359 |
买入 |
| 09:30:45 |
5.93 |
27 |
2386 |
卖出 |
| 09:30:54 |
5.93 |
6 |
2392 |
卖出 |
| 09:30:57 |
5.93 |
181 |
2573 |
卖出 |
| 09:31:00 |
5.93 |
20 |
2593 |
卖出 |
| 09:31:03 |
5.94 |
20 |
2613 |
买入 |
| 09:31:06 |
5.95 |
322 |
2935 |
买入 |
| 09:31:09 |
5.94 |
7 |
2942 |
卖出 |
| 09:31:12 |
5.93 |
213 |
3155 |
卖出 |
| 09:31:15 |
5.95 |
21 |
3176 |
买入 |
| 09:31:18 |
5.94 |
59 |
3235 |
卖出 |
| 09:31:21 |
5.94 |
141 |
3376 |
买入 |
| 09:31:27 |
5.94 |
56 |
3432 |
卖出 |
| 09:31:30 |
5.95 |
36 |
3468 |
买入 |
| 09:31:36 |
5.94 |
33 |
3501 |
卖出 |
| 09:31:39 |
5.94 |
15 |
3516 |
买入 |
| 09:31:45 |
5.93 |
30 |
3546 |
卖出 |
| 09:31:54 |
5.94 |
6 |
3552 |
买入 |
| 09:31:57 |
5.93 |
51 |
3603 |
卖出 |
| 09:32:03 |
5.94 |
447 |
4050 |
买入 |
| 09:32:06 |
5.95 |
1450 |
5500 |
买入 |
| 09:32:09 |
5.97 |
1215 |
6715 |
买入 |
| 09:32:12 |
5.96 |
10 |
6725 |
卖出 |
| 09:32:15 |
5.96 |
17 |
6742 |
卖出 |
| 09:32:18 |
5.97 |
8 |
6750 |
买入 |
| 09:32:30 |
5.96 |
1 |
6751 |
卖出 |
| 09:32:33 |
5.97 |
41 |
6792 |
买入 |
| 09:32:36 |
5.97 |
23 |
6815 |
买入 |
| 09:32:39 |
5.96 |
22 |
6837 |
卖出 |
| 09:32:45 |
5.96 |
5 |
6842 |
买入 |
| 09:32:48 |
5.97 |
202 |
7044 |
买入 |
| 09:32:51 |
5.97 |
368 |
7412 |
卖出 |
| 09:32:54 |
5.97 |
77 |
7489 |
卖出 |
| 09:32:57 |
5.97 |
116 |
7605 |
卖出 |
| 09:33:00 |
5.96 |
3 |
7608 |
卖出 |
| 09:33:06 |
5.96 |
4 |
7612 |
卖出 |
| 09:33:09 |
5.96 |
6 |
7618 |
卖出 |
| 09:33:12 |
5.96 |
17 |
7635 |
卖出 |
| 09:33:15 |
5.95 |
64 |
7699 |
卖出 |
| 09:33:24 |
5.95 |
1 |
7700 |
卖出 |
| 09:33:27 |
5.95 |
6 |
7706 |
卖出 |
| 09:33:30 |
5.96 |
2 |
7708 |
买入 |
| 09:33:33 |
5.96 |
21 |
7729 |
买入 |
| 09:33:45 |
5.95 |
76 |
7805 |
卖出 |
| 09:33:48 |
5.95 |
1 |
7806 |
卖出 |
| 09:33:51 |
5.95 |
58 |
7864 |
卖出 |
| 09:33:54 |
5.95 |
42 |
7906 |
卖出 |
| 09:34:00 |
5.95 |
50 |
7956 |
卖出 |
| 09:34:03 |
5.95 |
3 |
7959 |
卖出 |
| 09:34:06 |
5.95 |
78 |
8037 |
卖出 |
| 09:34:12 |
5.95 |
8 |
8045 |
卖出 |
| 09:34:15 |
5.95 |
39 |
8084 |
卖出 |
| 09:34:18 |
5.95 |
35 |
8119 |
卖出 |
| 09:34:21 |
5.95 |
141 |
8260 |
卖出 |
| 09:34:24 |
5.93 |
370 |
8630 |
卖出 |
| 09:34:36 |
5.92 |
400 |
9030 |
卖出 |
| 09:34:39 |
5.94 |
347 |
9377 |
买入 |
| 09:34:45 |
5.92 |
20 |
9397 |
卖出 |
| 09:34:48 |
5.93 |
29 |
9426 |
卖出 |
| 09:34:51 |
5.94 |
50 |
9476 |
买入 |
| 09:34:54 |
5.94 |
40 |
9516 |
卖出 |
| 09:34:57 |
5.94 |
58 |
9574 |
买入 |
| 09:35:00 |
5.93 |
6 |
9580 |
卖出 |
| 09:35:12 |
5.93 |
78 |
9658 |
卖出 |
| 09:35:15 |
5.93 |
183 |
9841 |
卖出 |
| 09:35:24 |
5.92 |
501 |
10342 |
卖出 |
| 09:35:27 |
5.92 |
8 |
10350 |
买入 |
| 09:35:39 |
5.9 |
351 |
10701 |
卖出 |
| 09:35:42 |
5.92 |
89 |
10790 |
买入 |
| 09:35:48 |
5.91 |
128 |
10918 |
卖出 |
| 09:35:51 |
5.92 |
1 |
10919 |
买入 |
| 09:35:57 |
5.92 |
5 |
10924 |
买入 |
| 09:36:00 |
5.91 |
32 |
10956 |
卖出 |
| 09:36:03 |
5.92 |
8 |
10964 |
买入 |
| 09:36:06 |
5.92 |
1 |
10965 |
卖出 |
| 09:36:09 |
5.92 |
2 |
10967 |
卖出 |
| 09:36:12 |
5.92 |
16 |
10983 |
买入 |
| 09:36:15 |
5.92 |
59 |
11042 |
买入 |
| 09:36:18 |
5.91 |
31 |
11073 |
卖出 |
| 09:36:21 |
5.91 |
2 |
11075 |
卖出 |
| 09:36:24 |
5.92 |
79 |
11154 |
买入 |
| 09:36:27 |
5.92 |
21 |
11175 |
卖出 |
| 09:36:30 |
5.92 |
84 |
11259 |
买入 |
| 09:36:33 |
5.92 |
5 |
11264 |
卖出 |
| 09:36:36 |
5.93 |
22 |
11286 |
买入 |
| 09:36:48 |
5.93 |
1 |
11287 |
买入 |
| 09:36:51 |
5.92 |
42 |
11329 |
卖出 |
| 09:36:54 |
5.92 |
50 |
11379 |
卖出 |
| 09:36:57 |
5.93 |
17 |
11396 |
买入 |
| 09:37:00 |
5.92 |
30 |
11426 |
卖出 |
| 09:37:03 |
5.92 |
6 |
11432 |
卖出 |
| 09:37:06 |
5.92 |
23 |
11455 |
卖出 |
| 09:37:09 |
5.91 |
3 |
11458 |
卖出 |
| 09:37:12 |
5.92 |
23 |
11481 |
买入 |
| 09:37:15 |
5.92 |
63 |
11544 |
卖出 |
| 09:37:18 |
5.92 |
5 |
11549 |
卖出 |
| 09:37:21 |
5.92 |
61 |
11610 |
卖出 |
| 09:37:24 |
5.92 |
21 |
11631 |
卖出 |
| 09:37:27 |
5.91 |
117 |
11748 |
卖出 |
| 09:37:30 |
5.92 |
10 |
11758 |
买入 |
| 09:37:39 |
5.91 |
10 |
11768 |
卖出 |
| 09:37:42 |
5.92 |
241 |
12009 |
买入 |
| 09:37:45 |
5.91 |
11 |
12020 |
卖出 |
| 09:37:48 |
5.9 |
12 |
12032 |
卖出 |
| 09:37:51 |
5.9 |
121 |
12153 |
卖出 |
| 09:37:54 |
5.9 |
92 |
12245 |
卖出 |
| 09:37:57 |
5.9 |
57 |
12302 |
卖出 |
| 09:38:03 |
5.9 |
758 |
13060 |
卖出 |
| 09:38:06 |
5.9 |
451 |
13511 |
买入 |
| 09:38:09 |
5.9 |
24 |
13535 |
买入 |
| 09:38:12 |
5.89 |
125 |
13660 |
卖出 |
| 09:38:15 |
5.9 |
82 |
13742 |
买入 |
| 09:38:18 |
5.89 |
28 |
13770 |
卖出 |
| 09:38:21 |
5.89 |
3 |
13773 |
买入 |
| 09:38:27 |
5.89 |
43 |
13816 |
买入 |
| 09:38:33 |
5.89 |
3 |
13819 |
买入 |
| 09:38:36 |
5.89 |
16 |
13835 |
买入 |
| 09:38:39 |
5.89 |
28 |
13863 |
买入 |
| 09:38:42 |
5.89 |
12 |
13875 |
卖出 |
| 09:38:45 |
5.89 |
29 |
13904 |
卖出 |
| 09:38:48 |
5.89 |
16 |
13920 |
卖出 |
| 09:38:54 |
5.89 |
27 |
13947 |
买入 |
| 09:38:57 |
5.89 |
89 |
14036 |
卖出 |
| 09:39:06 |
5.9 |
23 |
14059 |
买入 |
| 09:39:09 |
5.9 |
40 |
14099 |
买入 |
| 09:39:18 |
5.89 |
25 |
14124 |
卖出 |
| 09:39:21 |
5.89 |
1 |
14125 |
卖出 |
| 09:39:24 |
5.9 |
239 |
14364 |
买入 |
| 09:39:27 |
5.9 |
1 |
14365 |
卖出 |
| 09:39:30 |
5.9 |
38 |
14403 |
卖出 |
| 09:39:33 |
5.89 |
393 |
14796 |
卖出 |
| 09:39:36 |
5.9 |
10 |
14806 |
买入 |
| 09:39:39 |
5.9 |
7 |
14813 |
卖出 |
| 09:39:42 |
5.9 |
3 |
14816 |
卖出 |
| 09:39:45 |
5.9 |
1 |
14817 |
买入 |
| 09:39:51 |
5.9 |
198 |
15015 |
卖出 |
| 09:39:54 |
5.9 |
2 |
15017 |
买入 |
| 09:39:57 |
5.9 |
10 |
15027 |
卖出 |
| 09:40:03 |
5.9 |
9 |
15036 |
买入 |
| 09:40:09 |
5.9 |
65 |
15101 |
买入 |
| 09:40:15 |
5.89 |
145 |
15246 |
卖出 |
| 09:40:18 |
5.9 |
38 |
15284 |
买入 |
| 09:40:24 |
5.9 |
1 |
15285 |
买入 |
| 09:40:27 |
5.89 |
335 |
15620 |
卖出 |
| 09:40:39 |
5.88 |
10 |
15630 |
卖出 |
| 09:40:42 |
5.9 |
65 |
15695 |
买入 |
| 09:40:51 |
5.89 |
30 |
15725 |
卖出 |
| 09:41:03 |
5.89 |
56 |
15781 |
卖出 |
| 09:41:06 |
5.89 |
114 |
15895 |
卖出 |
| 09:41:09 |
5.89 |
26 |
15921 |
卖出 |
| 09:41:12 |
5.89 |
3 |
15924 |
卖出 |
| 09:41:15 |
5.89 |
26 |
15950 |
买入 |
| 09:41:18 |
5.89 |
43 |
15993 |
卖出 |
| 09:41:24 |
5.89 |
21 |
16014 |
卖出 |
| 09:41:27 |
5.89 |
3 |
16017 |
买入 |
| 09:41:33 |
5.88 |
252 |
16269 |
卖出 |
| 09:41:36 |
5.89 |
177 |
16446 |
买入 |
| 09:41:42 |
5.88 |
97 |
16543 |
卖出 |
| 09:41:45 |
5.88 |
40 |
16583 |
买入 |
| 09:41:48 |
5.87 |
157 |
16740 |
卖出 |
| 09:41:51 |
5.87 |
243 |
16983 |
卖出 |
| 09:41:54 |
5.87 |
10 |
16993 |
买入 |
| 09:41:57 |
5.87 |
213 |
17206 |
买入 |
| 09:42:00 |
5.86 |
142 |
17348 |
卖出 |
| 09:42:06 |
5.88 |
32 |
17380 |
买入 |
| 09:42:09 |
5.88 |
200 |
17580 |
买入 |
| 09:42:12 |
5.88 |
26 |
17606 |
卖出 |
| 09:42:15 |
5.89 |
48 |
17654 |
买入 |
| 09:42:18 |
5.88 |
21 |
17675 |
卖出 |
| 09:42:21 |
5.89 |
36 |
17711 |
买入 |
| 09:42:24 |
5.89 |
17 |
17728 |
买入 |
| 09:42:27 |
5.89 |
6 |
17734 |
卖出 |
| 09:42:30 |
5.89 |
17 |
17751 |
买入 |
| 09:42:33 |
5.89 |
506 |
18257 |
卖出 |
| 09:42:36 |
5.89 |
7 |
18264 |
卖出 |
| 09:42:42 |
5.89 |
2 |
18266 |
卖出 |
| 09:42:48 |
5.89 |
5 |
18271 |
卖出 |
| 09:42:51 |
5.88 |
10 |
18281 |
卖出 |
| 09:42:54 |
5.89 |
2 |
18283 |
卖出 |
| 09:42:57 |
5.89 |
3 |
18286 |
卖出 |
| 09:43:00 |
5.88 |
8 |
18294 |
卖出 |
| 09:43:03 |
5.89 |
21 |
18315 |
买入 |
| 09:43:12 |
5.88 |
14 |
18329 |
卖出 |
| 09:43:15 |
5.88 |
80 |
18409 |
卖出 |
| 09:43:27 |
5.88 |
59 |
18468 |
卖出 |
| 09:43:30 |
5.89 |
30 |
18498 |
买入 |
| 09:43:36 |
5.88 |
37 |
18535 |
卖出 |
| 09:43:39 |
5.87 |
27 |
18562 |
卖出 |
| 09:43:42 |
5.87 |
26 |
18588 |
卖出 |
| 09:43:48 |
5.88 |
23 |
18611 |
买入 |
| 09:43:54 |
5.88 |
80 |
18691 |
买入 |
| 09:43:57 |
5.87 |
3 |
18694 |
卖出 |
| 09:44:00 |
5.87 |
3 |
18697 |
卖出 |
| 09:44:03 |
5.87 |
19 |
18716 |
卖出 |
| 09:44:09 |
5.87 |
15 |
18731 |
卖出 |
| 09:44:12 |
5.87 |
26 |
18757 |
卖出 |
| 09:44:15 |
5.87 |
35 |
18792 |
卖出 |
| 09:44:21 |
5.87 |
45 |
18837 |
卖出 |
| 09:44:24 |
5.87 |
177 |
19014 |
卖出 |
| 09:44:27 |
5.87 |
4 |
19018 |
卖出 |
| 09:44:30 |
5.87 |
13 |
19031 |
买入 |
| 09:44:33 |
5.87 |
87 |
19118 |
买入 |
| 09:44:36 |
5.87 |
27 |
19145 |
买入 |
| 09:44:39 |
5.87 |
7 |
19152 |
买入 |
| 09:44:42 |
5.87 |
19 |
19171 |
买入 |
| 09:44:45 |
5.87 |
10 |
19181 |
买入 |
| 09:44:48 |
5.87 |
10 |
19191 |
买入 |
| 09:44:54 |
5.86 |
53 |
19244 |
卖出 |
| 09:44:57 |
5.86 |
20 |
19264 |
卖出 |
| 09:45:03 |
5.86 |
1 |
19265 |
卖出 |
| 09:45:06 |
5.87 |
19 |
19284 |
买入 |
| 09:45:09 |
5.87 |
13 |
19297 |
买入 |
| 09:45:15 |
5.87 |
1 |
19298 |
买入 |
| 09:45:18 |
5.87 |
3 |
19301 |
买入 |
| 09:45:21 |
5.87 |
4 |
19305 |
买入 |
| 09:45:27 |
5.87 |
4 |
19309 |
买入 |
| 09:45:36 |
5.87 |
28 |
19337 |
买入 |
| 09:45:42 |
5.87 |
61 |
19398 |
买入 |
| 09:45:45 |
5.87 |
10 |
19408 |
卖出 |
| 09:45:57 |
5.87 |
22 |
19430 |
卖出 |
| 09:46:03 |
5.87 |
1 |
19431 |
卖出 |
| 09:46:12 |
5.87 |
96 |
19527 |
卖出 |
| 09:46:15 |
5.87 |
3 |
19530 |
卖出 |
| 09:46:18 |
5.87 |
3 |
19533 |
卖出 |
| 09:46:21 |
5.87 |
15 |
19548 |
卖出 |
| 09:46:24 |
5.87 |
8 |
19556 |
卖出 |
| 09:46:27 |
5.87 |
2 |
19558 |
卖出 |
| 09:46:30 |
5.87 |
4 |
19562 |
卖出 |
| 09:46:36 |
5.87 |
25 |
19587 |
卖出 |
| 09:46:39 |
5.88 |
100 |
19687 |
买入 |
| 09:46:45 |
5.87 |
92 |
19779 |
卖出 |
| 09:46:51 |
5.87 |
9 |
19788 |
买入 |
| 09:47:06 |
5.87 |
98 |
19886 |
卖出 |
| 09:47:09 |
5.87 |
82 |
19968 |
卖出 |
| 09:47:12 |
5.87 |
65 |
20033 |
买入 |
| 09:47:15 |
5.88 |
7 |
20040 |
买入 |
| 09:47:21 |
5.87 |
28 |
20068 |
卖出 |
| 09:47:24 |
5.88 |
102 |
20170 |
买入 |
| 09:47:33 |
5.87 |
2 |
20172 |
卖出 |
| 09:47:36 |
5.88 |
147 |
20319 |
买入 |
| 09:47:39 |
5.88 |
255 |
20574 |
买入 |
| 09:47:42 |
5.88 |
7 |
20581 |
买入 |
| 09:47:57 |
5.88 |
87 |
20668 |
买入 |
| 09:48:03 |
5.88 |
5 |
20673 |
卖出 |
| 09:48:09 |
5.89 |
493 |
21166 |
买入 |
| 09:48:12 |
5.89 |
8 |
21174 |
卖出 |
| 09:48:18 |
5.89 |
2 |
21176 |
卖出 |
| 09:48:21 |
5.89 |
1 |
21177 |
卖出 |
| 09:48:33 |
5.89 |
9 |
21186 |
卖出 |
| 09:48:36 |
5.89 |
68 |
21254 |
卖出 |
| 09:48:39 |
5.9 |
5 |
21259 |
买入 |
| 09:48:42 |
5.89 |
98 |
21357 |
卖出 |
| 09:48:54 |
5.89 |
89 |
21446 |
卖出 |
| 09:48:57 |
5.89 |
2 |
21448 |
卖出 |
| 09:49:03 |
5.9 |
15 |
21463 |
买入 |
| 09:49:06 |
5.9 |
14 |
21477 |
买入 |
| 09:49:12 |
5.89 |
35 |
21512 |
卖出 |
| 09:49:33 |
5.89 |
5 |
21517 |
买入 |
| 09:49:39 |
5.88 |
10 |
21527 |
卖出 |
| 09:49:45 |
5.88 |
40 |
21567 |
卖出 |
| 09:49:48 |
5.88 |
340 |
21907 |
卖出 |
| 09:49:51 |
5.88 |
134 |
22041 |
卖出 |
| 09:49:54 |
5.88 |
52 |
22093 |
卖出 |
| 09:49:57 |
5.88 |
127 |
22220 |
卖出 |