万胜智能[300882]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.9 |
76 |
76 |
集合竞价 |
| 09:15:48 |
11.9 |
99 |
99 |
集合竞价 |
| 09:15:57 |
11.9 |
129 |
129 |
集合竞价 |
| 09:16:15 |
11.9 |
224 |
224 |
集合竞价 |
| 09:16:24 |
11.9 |
224 |
224 |
集合竞价 |
| 09:16:33 |
11.9 |
224 |
224 |
集合竞价 |
| 09:16:42 |
11.9 |
224 |
224 |
集合竞价 |
| 09:16:51 |
11.9 |
224 |
224 |
集合竞价 |
| 09:17:00 |
11.9 |
224 |
224 |
集合竞价 |
| 09:17:09 |
11.9 |
224 |
224 |
集合竞价 |
| 09:17:18 |
11.9 |
224 |
224 |
集合竞价 |
| 09:17:27 |
11.9 |
224 |
224 |
集合竞价 |
| 09:17:36 |
11.91 |
199 |
199 |
集合竞价 |
| 09:17:45 |
11.91 |
199 |
199 |
集合竞价 |
| 09:17:54 |
11.91 |
209 |
209 |
集合竞价 |
| 09:18:03 |
11.91 |
209 |
209 |
集合竞价 |
| 09:18:12 |
14.65 |
10 |
10 |
集合竞价 |
| 09:18:57 |
14.88 |
0 |
0 |
集合竞价 |
| 09:25:00 |
14.81 |
2 |
2 |
集合竞价 |
| 09:25:03 |
14.89 |
8 |
10 |
卖出 |
| 09:30:03 |
14.67 |
87 |
97 |
卖出 |
| 09:30:06 |
14.89 |
21 |
118 |
买入 |
| 09:30:09 |
14.85 |
2 |
120 |
卖出 |
| 09:30:12 |
14.88 |
17 |
137 |
买入 |
| 09:30:15 |
14.85 |
2 |
139 |
卖出 |
| 09:30:18 |
14.88 |
7 |
146 |
买入 |
| 09:30:21 |
14.88 |
1 |
147 |
买入 |
| 09:30:24 |
14.88 |
58 |
205 |
买入 |
| 09:30:27 |
14.87 |
1 |
206 |
买入 |
| 09:30:30 |
14.87 |
11 |
217 |
买入 |
| 09:30:33 |
14.87 |
2 |
219 |
卖出 |
| 09:30:39 |
14.87 |
13 |
232 |
买入 |
| 09:30:48 |
14.85 |
5 |
237 |
买入 |
| 09:30:51 |
14.85 |
13 |
250 |
买入 |
| 09:31:00 |
14.89 |
27 |
277 |
买入 |
| 09:31:06 |
14.85 |
5 |
282 |
卖出 |
| 09:31:09 |
14.89 |
4 |
286 |
买入 |
| 09:31:12 |
14.9 |
65 |
351 |
买入 |
| 09:31:15 |
14.92 |
3 |
354 |
买入 |
| 09:31:18 |
14.92 |
1 |
355 |
买入 |
| 09:31:21 |
14.92 |
1 |
356 |
买入 |
| 09:31:24 |
14.92 |
16 |
372 |
买入 |
| 09:31:36 |
14.97 |
53 |
425 |
买入 |
| 09:31:42 |
14.97 |
40 |
465 |
买入 |
| 09:31:48 |
14.97 |
1 |
466 |
买入 |
| 09:31:54 |
14.97 |
9 |
475 |
卖出 |
| 09:31:57 |
14.98 |
15 |
490 |
买入 |
| 09:32:00 |
14.98 |
6 |
496 |
买入 |
| 09:32:03 |
14.98 |
3 |
499 |
买入 |
| 09:32:09 |
14.97 |
2 |
501 |
买入 |
| 09:32:12 |
14.97 |
13 |
514 |
买入 |
| 09:32:18 |
14.94 |
29 |
543 |
卖出 |
| 09:32:27 |
14.95 |
58 |
601 |
买入 |
| 09:32:30 |
14.95 |
2 |
603 |
买入 |
| 09:32:33 |
14.94 |
15 |
618 |
卖出 |
| 09:32:39 |
14.94 |
25 |
643 |
卖出 |
| 09:32:42 |
14.95 |
2 |
645 |
买入 |
| 09:32:48 |
14.95 |
2 |
647 |
买入 |
| 09:32:51 |
14.94 |
9 |
656 |
卖出 |
| 09:32:54 |
14.94 |
2 |
658 |
买入 |
| 09:32:57 |
14.92 |
55 |
713 |
卖出 |
| 09:33:03 |
14.93 |
1 |
714 |
买入 |
| 09:33:09 |
14.88 |
3 |
717 |
卖出 |
| 09:33:12 |
14.92 |
3 |
720 |
买入 |
| 09:33:15 |
14.93 |
12 |
732 |
买入 |
| 09:33:18 |
14.92 |
2 |
734 |
卖出 |
| 09:33:21 |
14.95 |
44 |
778 |
买入 |
| 09:33:27 |
14.9 |
48 |
826 |
卖出 |
| 09:33:33 |
14.92 |
22 |
848 |
卖出 |
| 09:33:36 |
14.95 |
1 |
849 |
买入 |
| 09:33:45 |
14.92 |
1 |
850 |
卖出 |
| 09:33:48 |
14.95 |
6 |
856 |
买入 |
| 09:33:54 |
14.93 |
15 |
871 |
卖出 |
| 09:34:00 |
14.95 |
20 |
891 |
买入 |
| 09:34:06 |
14.95 |
10 |
901 |
买入 |
| 09:34:09 |
14.94 |
2 |
903 |
卖出 |
| 09:34:12 |
14.95 |
3 |
906 |
买入 |
| 09:34:15 |
14.95 |
1 |
907 |
买入 |
| 09:34:18 |
14.94 |
2 |
909 |
卖出 |
| 09:34:21 |
14.94 |
20 |
929 |
买入 |
| 09:34:27 |
14.93 |
4 |
933 |
卖出 |
| 09:34:30 |
14.94 |
8 |
941 |
买入 |
| 09:34:33 |
14.94 |
6 |
947 |
买入 |
| 09:34:45 |
14.92 |
38 |
985 |
卖出 |
| 09:34:48 |
14.93 |
8 |
993 |
买入 |
| 09:34:51 |
14.94 |
10 |
1003 |
买入 |
| 09:34:54 |
14.94 |
31 |
1034 |
买入 |
| 09:35:09 |
14.92 |
3 |
1037 |
卖出 |
| 09:35:12 |
14.93 |
1 |
1038 |
买入 |
| 09:35:15 |
14.92 |
3 |
1041 |
卖出 |
| 09:35:18 |
14.92 |
2 |
1043 |
卖出 |
| 09:35:21 |
14.92 |
2 |
1045 |
卖出 |
| 09:35:36 |
14.91 |
1 |
1046 |
买入 |
| 09:35:42 |
14.88 |
22 |
1068 |
卖出 |
| 09:35:54 |
14.91 |
1 |
1069 |
卖出 |
| 09:36:06 |
14.88 |
30 |
1099 |
卖出 |
| 09:36:12 |
14.87 |
8 |
1107 |
卖出 |
| 09:36:18 |
14.87 |
2 |
1109 |
卖出 |
| 09:36:21 |
14.88 |
2 |
1111 |
买入 |
| 09:36:30 |
14.86 |
51 |
1162 |
卖出 |
| 09:36:33 |
14.86 |
1 |
1163 |
卖出 |
| 09:36:39 |
14.85 |
196 |
1359 |
卖出 |
| 09:36:51 |
14.84 |
1 |
1360 |
买入 |
| 09:36:57 |
14.82 |
7 |
1367 |
卖出 |
| 09:37:00 |
14.81 |
42 |
1409 |
卖出 |
| 09:37:03 |
14.83 |
8 |
1417 |
买入 |
| 09:37:06 |
14.82 |
19 |
1436 |
买入 |
| 09:37:09 |
14.84 |
74 |
1510 |
买入 |
| 09:37:15 |
14.84 |
116 |
1626 |
卖出 |
| 09:37:21 |
14.84 |
18 |
1644 |
卖出 |
| 09:37:24 |
14.84 |
3 |
1647 |
卖出 |
| 09:37:45 |
14.82 |
5 |
1652 |
卖出 |
| 09:37:48 |
14.82 |
1 |
1653 |
卖出 |
| 09:37:51 |
14.82 |
2 |
1655 |
卖出 |
| 09:37:57 |
14.82 |
6 |
1661 |
卖出 |
| 09:38:18 |
14.83 |
10 |
1671 |
买入 |
| 09:38:21 |
14.8 |
25 |
1696 |
卖出 |
| 09:38:48 |
14.8 |
2 |
1698 |
卖出 |
| 09:38:54 |
14.78 |
7 |
1705 |
卖出 |
| 09:39:03 |
14.78 |
4 |
1709 |
卖出 |
| 09:39:12 |
14.78 |
5 |
1714 |
卖出 |
| 09:39:15 |
14.78 |
10 |
1724 |
卖出 |
| 09:39:21 |
14.8 |
5 |
1729 |
买入 |
| 09:39:30 |
14.8 |
12 |
1741 |
买入 |
| 09:39:33 |
14.8 |
1 |
1742 |
卖出 |
| 09:39:36 |
14.78 |
4 |
1746 |
卖出 |
| 09:39:45 |
14.8 |
10 |
1756 |
卖出 |
| 09:39:51 |
14.8 |
2 |
1758 |
买入 |
| 09:39:54 |
14.8 |
1 |
1759 |
买入 |
| 09:40:06 |
14.8 |
2 |
1761 |
买入 |
| 09:40:12 |
14.78 |
1 |
1762 |
卖出 |
| 09:40:24 |
14.78 |
8 |
1770 |
卖出 |
| 09:40:27 |
14.8 |
6 |
1776 |
买入 |
| 09:40:33 |
14.79 |
1 |
1777 |
买入 |
| 09:40:39 |
14.79 |
9 |
1786 |
买入 |
| 09:40:42 |
14.79 |
2 |
1788 |
卖出 |
| 09:40:45 |
14.76 |
54 |
1842 |
卖出 |
| 09:40:57 |
14.75 |
67 |
1909 |
卖出 |
| 09:41:06 |
14.75 |
50 |
1959 |
卖出 |
| 09:41:09 |
14.73 |
56 |
2015 |
卖出 |
| 09:41:12 |
14.73 |
1 |
2016 |
买入 |
| 09:41:15 |
14.73 |
14 |
2030 |
买入 |
| 09:41:21 |
14.74 |
1 |
2031 |
卖出 |
| 09:41:24 |
14.74 |
4 |
2035 |
卖出 |
| 09:41:27 |
14.71 |
20 |
2055 |
卖出 |
| 09:41:39 |
14.71 |
5 |
2060 |
卖出 |
| 09:41:42 |
14.74 |
10 |
2070 |
买入 |
| 09:41:45 |
14.74 |
29 |
2099 |
买入 |
| 09:41:48 |
14.74 |
8 |
2107 |
买入 |
| 09:41:51 |
14.75 |
51 |
2158 |
买入 |
| 09:41:54 |
14.75 |
11 |
2169 |
买入 |
| 09:42:00 |
14.74 |
30 |
2199 |
卖出 |
| 09:42:12 |
14.73 |
37 |
2236 |
买入 |
| 09:42:24 |
14.71 |
100 |
2336 |
卖出 |
| 09:42:36 |
14.71 |
15 |
2351 |
买入 |
| 09:42:39 |
14.71 |
14 |
2365 |
买入 |
| 09:42:42 |
14.71 |
31 |
2396 |
卖出 |
| 09:42:45 |
14.71 |
10 |
2406 |
卖出 |
| 09:42:51 |
14.73 |
45 |
2451 |
买入 |
| 09:43:06 |
14.73 |
2 |
2453 |
卖出 |
| 09:43:09 |
14.71 |
58 |
2511 |
卖出 |
| 09:43:12 |
14.71 |
106 |
2617 |
卖出 |
| 09:43:18 |
14.7 |
4 |
2621 |
卖出 |
| 09:43:21 |
14.72 |
10 |
2631 |
买入 |
| 09:43:27 |
14.7 |
56 |
2687 |
卖出 |
| 09:43:30 |
14.71 |
4 |
2691 |
卖出 |
| 09:43:33 |
14.71 |
4 |
2695 |
卖出 |
| 09:43:36 |
14.72 |
32 |
2727 |
买入 |
| 09:43:42 |
14.72 |
1 |
2728 |
卖出 |
| 09:43:45 |
14.72 |
17 |
2745 |
卖出 |
| 09:43:48 |
14.7 |
13 |
2758 |
卖出 |
| 09:43:57 |
14.69 |
28 |
2786 |
卖出 |
| 09:44:12 |
14.7 |
15 |
2801 |
买入 |
| 09:44:15 |
14.69 |
15 |
2816 |
卖出 |
| 09:44:21 |
14.68 |
143 |
2959 |
卖出 |
| 09:44:30 |
14.68 |
11 |
2970 |
买入 |
| 09:44:33 |
14.67 |
17 |
2987 |
卖出 |
| 09:44:36 |
14.68 |
5 |
2992 |
买入 |
| 09:44:45 |
14.68 |
16 |
3008 |
卖出 |
| 09:44:57 |
14.68 |
2 |
3010 |
买入 |
| 09:45:03 |
14.67 |
20 |
3030 |
卖出 |
| 09:45:06 |
14.68 |
3 |
3033 |
买入 |
| 09:45:09 |
14.68 |
112 |
3145 |
买入 |
| 09:45:21 |
14.68 |
2 |
3147 |
卖出 |
| 09:45:27 |
14.69 |
5 |
3152 |
买入 |
| 09:45:51 |
14.68 |
19 |
3171 |
卖出 |
| 09:45:54 |
14.68 |
11 |
3182 |
卖出 |
| 09:46:06 |
14.68 |
19 |
3201 |
卖出 |
| 09:46:18 |
14.68 |
5 |
3206 |
卖出 |
| 09:46:36 |
14.68 |
26 |
3232 |
卖出 |
| 09:46:45 |
14.67 |
69 |
3301 |
卖出 |
| 09:46:54 |
14.67 |
7 |
3308 |
卖出 |
| 09:47:00 |
14.68 |
3 |
3311 |
卖出 |
| 09:47:09 |
14.68 |
13 |
3324 |
卖出 |
| 09:47:15 |
14.69 |
5 |
3329 |
买入 |
| 09:47:39 |
14.69 |
6 |
3335 |
卖出 |
| 09:47:45 |
14.69 |
4 |
3339 |
买入 |
| 09:47:48 |
14.7 |
10 |
3349 |
买入 |
| 09:47:57 |
14.7 |
7 |
3356 |
买入 |
| 09:48:06 |
14.7 |
1 |
3357 |
卖出 |
| 09:48:09 |
14.7 |
11 |
3368 |
卖出 |
| 09:48:12 |
14.7 |
9 |
3377 |
卖出 |
| 09:48:15 |
14.69 |
10 |
3387 |
卖出 |
| 09:48:27 |
14.69 |
17 |
3404 |
卖出 |
| 09:48:30 |
14.68 |
24 |
3428 |
卖出 |
| 09:48:33 |
14.69 |
1 |
3429 |
买入 |
| 09:48:36 |
14.68 |
1 |
3430 |
卖出 |
| 09:48:42 |
14.67 |
74 |
3504 |
卖出 |
| 09:48:48 |
14.69 |
50 |
3554 |
买入 |
| 09:48:51 |
14.69 |
227 |
3781 |
买入 |
| 09:48:54 |
14.69 |
50 |
3831 |
卖出 |
| 09:49:00 |
14.69 |
23 |
3854 |
卖出 |
| 09:49:06 |
14.7 |
1 |
3855 |
买入 |
| 09:49:12 |
14.69 |
11 |
3866 |
卖出 |
| 09:49:18 |
14.69 |
5 |
3871 |
卖出 |
| 09:49:39 |
14.69 |
38 |
3909 |
买入 |
| 09:49:45 |
14.68 |
81 |
3990 |
卖出 |
| 09:49:54 |
14.66 |
203 |
4193 |
卖出 |
| 09:50:06 |
14.66 |
3 |
4196 |
卖出 |
| 09:50:12 |
14.68 |
60 |
4256 |
买入 |
| 09:50:15 |
14.66 |
2 |
4258 |
卖出 |
| 09:50:30 |
14.66 |
20 |
4278 |
卖出 |
| 09:50:33 |
14.68 |
1 |
4279 |
买入 |
| 09:50:42 |
14.66 |
10 |
4289 |
卖出 |
| 09:50:45 |
14.68 |
20 |
4309 |
买入 |
| 09:51:00 |
14.67 |
30 |
4339 |
卖出 |
| 09:51:09 |
14.66 |
55 |
4394 |
卖出 |
| 09:51:12 |
14.65 |
2 |
4396 |
卖出 |
| 09:51:15 |
14.65 |
1 |
4397 |
卖出 |
| 09:51:27 |
14.65 |
62 |
4459 |
卖出 |
| 09:51:30 |
14.65 |
1 |
4460 |
卖出 |
| 09:51:33 |
14.65 |
20 |
4480 |
卖出 |
| 09:51:36 |
14.65 |
2 |
4482 |
卖出 |
| 09:51:45 |
14.65 |
37 |
4519 |
卖出 |
| 09:51:48 |
14.65 |
13 |
4532 |
买入 |
| 09:51:51 |
14.65 |
74 |
4606 |
买入 |
| 09:51:54 |
14.65 |
79 |
4685 |
买入 |
| 09:52:00 |
14.66 |
7 |
4692 |
卖出 |
| 09:52:06 |
14.68 |
1 |
4693 |
买入 |
| 09:52:09 |
14.65 |
61 |
4754 |
卖出 |
| 09:52:15 |
14.65 |
11 |
4765 |
卖出 |
| 09:52:21 |
14.66 |
5 |
4770 |
买入 |
| 09:52:27 |
14.66 |
5 |
4775 |
卖出 |
| 09:53:00 |
14.68 |
20 |
4795 |
买入 |
| 09:53:06 |
14.66 |
7 |
4802 |
卖出 |
| 09:53:12 |
14.68 |
1 |
4803 |
买入 |
| 09:53:21 |
14.66 |
6 |
4809 |
卖出 |
| 09:53:36 |
14.66 |
28 |
4837 |
卖出 |
| 09:53:57 |
14.65 |
48 |
4885 |
卖出 |
| 09:54:06 |
14.66 |
3 |
4888 |
买入 |
| 09:54:09 |
14.66 |
2 |
4890 |
卖出 |
| 09:54:15 |
14.65 |
1 |
4891 |
卖出 |
| 09:54:18 |
14.66 |
11 |
4902 |
买入 |
| 09:54:27 |
14.66 |
7 |
4909 |
卖出 |
| 09:54:36 |
14.65 |
7 |
4916 |
卖出 |
| 09:54:45 |
14.66 |
62 |
4978 |
买入 |
| 09:54:48 |
14.66 |
14 |
4992 |
买入 |
| 09:55:03 |
14.66 |
28 |
5020 |
卖出 |
| 09:55:09 |
14.64 |
14 |
5034 |
卖出 |
| 09:55:15 |
14.63 |
2 |
5036 |
卖出 |
| 09:55:18 |
14.63 |
5 |
5041 |
卖出 |
| 09:55:24 |
14.63 |
2 |
5043 |
卖出 |
| 09:55:27 |
14.63 |
4 |
5047 |
卖出 |
| 09:55:42 |
14.64 |
37 |
5084 |
买入 |
| 09:55:48 |
14.63 |
14 |
5098 |
卖出 |
| 09:55:51 |
14.63 |
3 |
5101 |
卖出 |
| 09:56:00 |
14.63 |
56 |
5157 |
卖出 |
| 09:56:27 |
14.63 |
33 |
5190 |
买入 |
| 09:56:36 |
14.63 |
29 |
5219 |
卖出 |
| 09:56:45 |
14.66 |
40 |
5259 |
买入 |
| 09:57:12 |
14.62 |
28 |
5287 |
卖出 |
| 09:57:18 |
14.63 |
2 |
5289 |
买入 |
| 09:57:21 |
14.62 |
13 |
5302 |
卖出 |
| 09:57:33 |
14.63 |
3 |
5305 |
买入 |
| 09:57:45 |
14.65 |
8 |
5313 |
买入 |
| 09:58:00 |
14.65 |
3 |
5316 |
买入 |
| 09:58:15 |
14.63 |
12 |
5328 |
卖出 |
| 09:58:18 |
14.63 |
1 |
5329 |
卖出 |
| 09:58:42 |
14.63 |
19 |
5348 |
卖出 |
| 09:58:51 |
14.64 |
1 |
5349 |
买入 |
| 09:58:57 |
14.63 |
39 |
5388 |
卖出 |
| 09:59:03 |
14.65 |
3 |
5391 |
买入 |
| 09:59:12 |
14.63 |
17 |
5408 |
卖出 |
| 09:59:39 |
14.62 |
50 |
5458 |
卖出 |
| 09:59:45 |
14.62 |
21 |
5479 |
卖出 |
| 09:59:54 |
14.62 |
33 |
5512 |
卖出 |
| 09:59:57 |
14.62 |
17 |
5529 |
卖出 |
| 10:00:15 |
14.62 |
114 |
5643 |
买入 |
| 10:00:18 |
14.62 |
6 |
5649 |
卖出 |
| 10:00:24 |
14.64 |
1 |
5650 |
买入 |
| 10:00:30 |
14.64 |
1 |
5651 |
卖出 |
| 10:00:36 |
14.65 |
28 |
5679 |
买入 |
| 10:00:54 |
14.65 |
108 |
5787 |
买入 |
| 10:00:57 |
14.65 |
11 |
5798 |
买入 |
| 10:01:12 |
14.66 |
6 |
5804 |
买入 |
| 10:01:15 |
14.66 |
2 |
5806 |
卖出 |
| 10:01:18 |
14.67 |
3 |
5809 |
买入 |
| 10:01:51 |
14.67 |
16 |
5825 |
卖出 |
| 10:01:54 |
14.68 |
8 |
5833 |
买入 |
| 10:01:57 |
14.68 |
1 |
5834 |
卖出 |