王力安防[605268]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
10.12 |
21 |
21 |
集合竞价 |
| 09:15:09 |
10.11 |
21 |
21 |
集合竞价 |
| 09:15:15 |
10.11 |
21 |
21 |
集合竞价 |
| 09:16:12 |
10 |
19 |
19 |
集合竞价 |
| 09:16:48 |
10 |
27 |
27 |
集合竞价 |
| 09:16:57 |
10 |
19 |
19 |
集合竞价 |
| 09:17:51 |
10 |
19 |
19 |
集合竞价 |
| 09:18:00 |
10 |
26 |
26 |
集合竞价 |
| 09:18:48 |
9.98 |
28 |
28 |
集合竞价 |
| 09:18:54 |
10 |
24 |
24 |
集合竞价 |
| 09:21:36 |
10.02 |
24 |
24 |
集合竞价 |
| 09:21:54 |
9.98 |
44 |
44 |
集合竞价 |
| 09:21:57 |
9.99 |
44 |
44 |
集合竞价 |
| 09:22:09 |
9.97 |
63 |
63 |
集合竞价 |
| 09:22:18 |
9.97 |
63 |
63 |
集合竞价 |
| 09:22:21 |
9.98 |
63 |
63 |
集合竞价 |
| 09:22:27 |
9.98 |
63 |
63 |
集合竞价 |
| 09:23:03 |
9.97 |
113 |
113 |
集合竞价 |
| 09:24:03 |
9.97 |
124 |
124 |
集合竞价 |
| 09:24:12 |
9.97 |
221 |
221 |
集合竞价 |
| 09:24:18 |
9.97 |
251 |
251 |
集合竞价 |
| 09:24:27 |
9.97 |
265 |
265 |
集合竞价 |
| 09:24:33 |
9.97 |
265 |
265 |
集合竞价 |
| 09:24:36 |
9.97 |
265 |
265 |
集合竞价 |
| 09:24:45 |
9.97 |
265 |
265 |
集合竞价 |
| 09:24:48 |
9.92 |
429 |
429 |
集合竞价 |
| 09:24:51 |
9.93 |
429 |
429 |
集合竞价 |
| 09:24:54 |
9.96 |
524 |
524 |
集合竞价 |
| 09:24:57 |
10.02 |
624 |
624 |
集合竞价 |
| 09:25:00 |
10.12 |
780 |
780 |
集合竞价 |
| 09:25:04 |
10.12 |
780 |
1560 |
卖出 |
| 09:30:00 |
10.11 |
71 |
1631 |
卖出 |
| 09:30:03 |
10.08 |
17 |
1648 |
卖出 |
| 09:30:06 |
10.11 |
186 |
1834 |
买入 |
| 09:30:09 |
10.11 |
77 |
1911 |
买入 |
| 09:30:12 |
10.08 |
227 |
2138 |
卖出 |
| 09:30:15 |
10.12 |
155 |
2293 |
买入 |
| 09:30:18 |
10.08 |
42 |
2335 |
卖出 |
| 09:30:21 |
10.08 |
18 |
2353 |
买入 |
| 09:30:24 |
10.11 |
42 |
2395 |
买入 |
| 09:30:27 |
10.11 |
44 |
2439 |
卖出 |
| 09:30:33 |
10.11 |
3 |
2442 |
买入 |
| 09:30:36 |
10.11 |
14 |
2456 |
买入 |
| 09:30:39 |
10.03 |
177 |
2633 |
卖出 |
| 09:30:42 |
10.03 |
183 |
2816 |
买入 |
| 09:30:45 |
10.09 |
129 |
2945 |
买入 |
| 09:30:48 |
10.09 |
91 |
3036 |
卖出 |
| 09:30:51 |
10.09 |
2 |
3038 |
卖出 |
| 09:30:54 |
10.12 |
96 |
3134 |
买入 |
| 09:30:57 |
10.09 |
13 |
3147 |
卖出 |
| 09:31:00 |
10.1 |
8 |
3155 |
买入 |
| 09:31:03 |
10.12 |
144 |
3299 |
买入 |
| 09:31:06 |
10.02 |
165 |
3464 |
卖出 |
| 09:31:09 |
10.1 |
4 |
3468 |
卖出 |
| 09:31:15 |
10.1 |
6 |
3474 |
卖出 |
| 09:31:21 |
10.06 |
6 |
3480 |
买入 |
| 09:31:24 |
10.09 |
5 |
3485 |
买入 |
| 09:31:27 |
10.1 |
42 |
3527 |
买入 |
| 09:31:30 |
10.1 |
12 |
3539 |
买入 |
| 09:31:33 |
10.1 |
101 |
3640 |
卖出 |
| 09:31:36 |
10.12 |
30 |
3670 |
买入 |
| 09:31:39 |
10.1 |
42 |
3712 |
卖出 |
| 09:31:45 |
10.1 |
144 |
3856 |
卖出 |
| 09:31:48 |
10.1 |
26 |
3882 |
卖出 |
| 09:31:51 |
10.11 |
2 |
3884 |
买入 |
| 09:31:54 |
10.1 |
36 |
3920 |
卖出 |
| 09:31:57 |
10.1 |
33 |
3953 |
买入 |
| 09:32:06 |
10.14 |
2 |
3955 |
买入 |
| 09:32:09 |
10.15 |
44 |
3999 |
买入 |
| 09:32:12 |
10.15 |
33 |
4032 |
买入 |
| 09:32:15 |
10.15 |
28 |
4060 |
买入 |
| 09:32:18 |
10.17 |
10 |
4070 |
买入 |
| 09:32:21 |
10.18 |
31 |
4101 |
买入 |
| 09:32:24 |
10.18 |
11 |
4112 |
买入 |
| 09:32:27 |
10.2 |
42 |
4154 |
买入 |
| 09:32:30 |
10.2 |
10 |
4164 |
买入 |
| 09:32:33 |
10.21 |
48 |
4212 |
买入 |
| 09:32:36 |
10.21 |
12 |
4224 |
买入 |
| 09:32:39 |
10.18 |
87 |
4311 |
卖出 |
| 09:32:42 |
10.18 |
3 |
4314 |
买入 |
| 09:32:45 |
10.18 |
21 |
4335 |
买入 |
| 09:32:48 |
10.18 |
38 |
4373 |
买入 |
| 09:32:51 |
10.18 |
54 |
4427 |
买入 |
| 09:32:54 |
10.17 |
70 |
4497 |
卖出 |
| 09:33:00 |
10.19 |
1 |
4498 |
买入 |
| 09:33:06 |
10.22 |
176 |
4674 |
买入 |
| 09:33:09 |
10.22 |
100 |
4774 |
买入 |
| 09:33:12 |
10.25 |
29 |
4803 |
买入 |
| 09:33:18 |
10.22 |
3 |
4806 |
卖出 |
| 09:33:21 |
10.22 |
5 |
4811 |
卖出 |
| 09:33:24 |
10.24 |
24 |
4835 |
买入 |
| 09:33:27 |
10.23 |
23 |
4858 |
卖出 |
| 09:33:30 |
10.23 |
23 |
4881 |
买入 |
| 09:33:33 |
10.23 |
5 |
4886 |
买入 |
| 09:33:39 |
10.21 |
11 |
4897 |
卖出 |
| 09:33:42 |
10.21 |
8 |
4905 |
卖出 |
| 09:33:45 |
10.22 |
10 |
4915 |
买入 |
| 09:33:54 |
10.22 |
36 |
4951 |
买入 |
| 09:33:57 |
10.22 |
65 |
5016 |
卖出 |
| 09:34:00 |
10.22 |
16 |
5032 |
卖出 |
| 09:34:03 |
10.22 |
31 |
5063 |
卖出 |
| 09:34:06 |
10.21 |
91 |
5154 |
买入 |
| 09:34:09 |
10.19 |
81 |
5235 |
卖出 |
| 09:34:12 |
10.2 |
96 |
5331 |
买入 |
| 09:34:18 |
10.2 |
11 |
5342 |
卖出 |
| 09:34:21 |
10.2 |
10 |
5352 |
卖出 |
| 09:34:27 |
10.22 |
9 |
5361 |
买入 |
| 09:34:30 |
10.2 |
10 |
5371 |
卖出 |
| 09:34:33 |
10.2 |
3 |
5374 |
卖出 |
| 09:34:39 |
10.2 |
10 |
5384 |
买入 |
| 09:34:42 |
10.19 |
1 |
5385 |
卖出 |
| 09:34:45 |
10.19 |
2 |
5387 |
卖出 |
| 09:34:48 |
10.22 |
45 |
5432 |
买入 |
| 09:34:51 |
10.22 |
35 |
5467 |
卖出 |
| 09:35:03 |
10.2 |
1 |
5468 |
卖出 |
| 09:35:09 |
10.22 |
10 |
5478 |
买入 |
| 09:35:12 |
10.22 |
11 |
5489 |
买入 |
| 09:35:15 |
10.22 |
39 |
5528 |
买入 |
| 09:35:39 |
10.2 |
56 |
5584 |
卖出 |
| 09:35:45 |
10.2 |
24 |
5608 |
买入 |
| 09:35:48 |
10.19 |
3 |
5611 |
卖出 |
| 09:35:51 |
10.19 |
19 |
5630 |
卖出 |
| 09:35:54 |
10.19 |
21 |
5651 |
卖出 |
| 09:35:57 |
10.18 |
3 |
5654 |
卖出 |
| 09:36:03 |
10.18 |
23 |
5677 |
卖出 |
| 09:36:06 |
10.17 |
5 |
5682 |
卖出 |
| 09:36:09 |
10.17 |
36 |
5718 |
卖出 |
| 09:36:12 |
10.17 |
1 |
5719 |
卖出 |
| 09:36:15 |
10.16 |
8 |
5727 |
卖出 |
| 09:36:18 |
10.16 |
2 |
5729 |
卖出 |
| 09:36:24 |
10.17 |
11 |
5740 |
买入 |
| 09:36:27 |
10.14 |
28 |
5768 |
卖出 |
| 09:36:30 |
10.11 |
33 |
5801 |
卖出 |
| 09:36:33 |
10.11 |
1 |
5802 |
卖出 |
| 09:36:36 |
10.11 |
11 |
5813 |
卖出 |
| 09:36:39 |
10.11 |
9 |
5822 |
卖出 |
| 09:36:45 |
10.09 |
11 |
5833 |
卖出 |
| 09:36:51 |
10.09 |
1 |
5834 |
卖出 |
| 09:36:54 |
10.09 |
24 |
5858 |
买入 |
| 09:36:57 |
10.09 |
174 |
6032 |
卖出 |
| 09:37:00 |
10.09 |
10 |
6042 |
卖出 |
| 09:37:03 |
10.1 |
32 |
6074 |
买入 |
| 09:37:06 |
10.07 |
91 |
6165 |
卖出 |
| 09:37:09 |
10.11 |
2 |
6167 |
买入 |
| 09:37:24 |
10.1 |
1 |
6168 |
买入 |
| 09:37:27 |
10.11 |
20 |
6188 |
买入 |
| 09:37:33 |
10.11 |
28 |
6216 |
卖出 |
| 09:37:36 |
10.11 |
13 |
6229 |
卖出 |
| 09:37:39 |
10.1 |
1 |
6230 |
卖出 |
| 09:37:45 |
10.1 |
6 |
6236 |
卖出 |
| 09:37:51 |
10.09 |
26 |
6262 |
卖出 |
| 09:38:00 |
10.09 |
6 |
6268 |
买入 |
| 09:38:09 |
10.09 |
37 |
6305 |
买入 |
| 09:38:21 |
10.09 |
45 |
6350 |
卖出 |
| 09:38:36 |
10.09 |
45 |
6395 |
买入 |
| 09:38:42 |
10.11 |
3 |
6398 |
买入 |
| 09:38:45 |
10.1 |
6 |
6404 |
卖出 |
| 09:38:54 |
10.11 |
24 |
6428 |
买入 |
| 09:39:00 |
10.09 |
14 |
6442 |
卖出 |
| 09:39:03 |
10.09 |
1 |
6443 |
卖出 |
| 09:39:06 |
10.11 |
12 |
6455 |
买入 |
| 09:39:09 |
10.09 |
16 |
6471 |
卖出 |
| 09:39:12 |
10.09 |
3 |
6474 |
卖出 |
| 09:39:15 |
10.09 |
4 |
6478 |
卖出 |
| 09:39:18 |
10.08 |
146 |
6624 |
卖出 |
| 09:39:21 |
10.08 |
21 |
6645 |
卖出 |
| 09:39:24 |
10.07 |
1 |
6646 |
卖出 |
| 09:39:36 |
10.07 |
4 |
6650 |
卖出 |
| 09:39:39 |
10.07 |
11 |
6661 |
卖出 |
| 09:39:42 |
10.06 |
1 |
6662 |
卖出 |
| 09:39:45 |
10.07 |
20 |
6682 |
买入 |
| 09:39:54 |
10.06 |
20 |
6702 |
卖出 |
| 09:40:03 |
10.06 |
15 |
6717 |
卖出 |
| 09:40:06 |
10.07 |
4 |
6721 |
卖出 |
| 09:40:09 |
10.07 |
7 |
6728 |
买入 |
| 09:40:12 |
10.08 |
3 |
6731 |
买入 |
| 09:40:18 |
10.1 |
1 |
6732 |
买入 |
| 09:40:21 |
10.08 |
9 |
6741 |
卖出 |
| 09:40:24 |
10.1 |
5 |
6746 |
买入 |
| 09:40:27 |
10.1 |
7 |
6753 |
买入 |
| 09:40:33 |
10.08 |
46 |
6799 |
卖出 |
| 09:40:42 |
10.08 |
4 |
6803 |
卖出 |
| 09:40:45 |
10.07 |
32 |
6835 |
卖出 |
| 09:41:00 |
10.07 |
17 |
6852 |
卖出 |
| 09:41:03 |
10.07 |
32 |
6884 |
买入 |
| 09:41:06 |
10.06 |
18 |
6902 |
卖出 |
| 09:41:09 |
10.07 |
19 |
6921 |
买入 |
| 09:41:12 |
10.06 |
14 |
6935 |
卖出 |
| 09:41:30 |
10.05 |
8 |
6943 |
卖出 |
| 09:41:42 |
10.05 |
7 |
6950 |
卖出 |
| 09:41:45 |
10.05 |
24 |
6974 |
卖出 |
| 09:41:48 |
10.05 |
2 |
6976 |
卖出 |
| 09:41:54 |
10.05 |
42 |
7018 |
卖出 |
| 09:41:57 |
10.04 |
1 |
7019 |
卖出 |
| 09:42:00 |
10.05 |
12 |
7031 |
买入 |
| 09:42:03 |
10.04 |
1 |
7032 |
卖出 |
| 09:42:12 |
10.04 |
16 |
7048 |
卖出 |
| 09:42:18 |
10.03 |
19 |
7067 |
卖出 |
| 09:42:21 |
10.03 |
3 |
7070 |
卖出 |
| 09:42:30 |
10.02 |
36 |
7106 |
卖出 |
| 09:42:33 |
10.03 |
104 |
7210 |
买入 |
| 09:42:36 |
10.03 |
56 |
7266 |
买入 |
| 09:42:39 |
10.02 |
73 |
7339 |
卖出 |
| 09:42:42 |
10.02 |
9 |
7348 |
卖出 |
| 09:42:45 |
10.02 |
24 |
7372 |
卖出 |
| 09:42:48 |
10.02 |
25 |
7397 |
买入 |
| 09:42:51 |
10.01 |
14 |
7411 |
卖出 |
| 09:42:54 |
10.01 |
49 |
7460 |
卖出 |
| 09:42:57 |
10.02 |
38 |
7498 |
买入 |
| 09:43:00 |
10.04 |
64 |
7562 |
买入 |
| 09:43:06 |
10.06 |
10 |
7572 |
买入 |
| 09:43:09 |
10.06 |
14 |
7586 |
卖出 |
| 09:43:12 |
10.04 |
60 |
7646 |
卖出 |
| 09:43:30 |
10.06 |
20 |
7666 |
买入 |
| 09:43:33 |
10.05 |
5 |
7671 |
卖出 |
| 09:43:42 |
10.08 |
4 |
7675 |
买入 |
| 09:43:51 |
10.05 |
4 |
7679 |
卖出 |
| 09:43:54 |
10.05 |
13 |
7692 |
卖出 |
| 09:44:15 |
10.05 |
11 |
7703 |
卖出 |
| 09:44:21 |
10.06 |
5 |
7708 |
卖出 |
| 09:44:30 |
10.05 |
1 |
7709 |
卖出 |
| 09:44:33 |
10.05 |
23 |
7732 |
卖出 |
| 09:44:51 |
10.04 |
7 |
7739 |
卖出 |
| 09:44:57 |
10.04 |
5 |
7744 |
卖出 |
| 09:45:00 |
10.04 |
11 |
7755 |
买入 |
| 09:45:03 |
10.04 |
1 |
7756 |
买入 |
| 09:45:06 |
10.04 |
7 |
7763 |
买入 |
| 09:45:09 |
10.04 |
9 |
7772 |
买入 |
| 09:45:12 |
10.03 |
26 |
7798 |
卖出 |
| 09:45:15 |
10.03 |
36 |
7834 |
卖出 |
| 09:45:24 |
10.03 |
1 |
7835 |
卖出 |
| 09:45:27 |
10.03 |
29 |
7864 |
卖出 |
| 09:45:36 |
10.02 |
18 |
7882 |
卖出 |
| 09:45:39 |
10.04 |
15 |
7897 |
买入 |
| 09:45:45 |
10.04 |
74 |
7971 |
买入 |
| 09:45:48 |
10.02 |
10 |
7981 |
卖出 |
| 09:45:57 |
10.02 |
6 |
7987 |
卖出 |
| 09:46:00 |
10.02 |
5 |
7992 |
卖出 |
| 09:46:06 |
10.03 |
1 |
7993 |
卖出 |
| 09:46:12 |
10.04 |
10 |
8003 |
买入 |
| 09:46:18 |
10.03 |
9 |
8012 |
卖出 |
| 09:46:21 |
10.03 |
1 |
8013 |
买入 |
| 09:46:27 |
10.03 |
5 |
8018 |
买入 |
| 09:46:36 |
10.02 |
5 |
8023 |
卖出 |
| 09:46:42 |
10.02 |
1 |
8024 |
卖出 |
| 09:46:45 |
10.02 |
40 |
8064 |
卖出 |
| 09:46:51 |
10 |
100 |
8164 |
卖出 |
| 09:46:54 |
9.97 |
673 |
8837 |
卖出 |
| 09:46:57 |
9.99 |
6 |
8843 |
卖出 |
| 09:47:00 |
10 |
4 |
8847 |
卖出 |
| 09:47:06 |
9.95 |
515 |
9362 |
卖出 |
| 09:47:09 |
9.95 |
44 |
9406 |
买入 |
| 09:47:12 |
10.01 |
345 |
9751 |
买入 |
| 09:47:15 |
10 |
2 |
9753 |
卖出 |
| 09:47:18 |
10 |
237 |
9990 |
卖出 |
| 09:47:21 |
10.01 |
16 |
10006 |
买入 |
| 09:47:24 |
10 |
414 |
10420 |
卖出 |
| 09:47:27 |
10 |
7 |
10427 |
卖出 |
| 09:47:30 |
10 |
4 |
10431 |
买入 |
| 09:47:39 |
9.98 |
26 |
10457 |
卖出 |
| 09:47:48 |
9.98 |
4 |
10461 |
卖出 |
| 09:47:51 |
9.98 |
7 |
10468 |
卖出 |
| 09:47:54 |
9.98 |
9 |
10477 |
买入 |
| 09:48:06 |
10 |
6 |
10483 |
买入 |
| 09:48:09 |
10 |
1 |
10484 |
卖出 |
| 09:48:12 |
10.01 |
8 |
10492 |
买入 |
| 09:48:15 |
10.02 |
1 |
10493 |
买入 |
| 09:48:18 |
10.02 |
38 |
10531 |
买入 |
| 09:48:21 |
10.02 |
3 |
10534 |
买入 |
| 09:48:27 |
10.02 |
11 |
10545 |
买入 |
| 09:48:39 |
10.01 |
7 |
10552 |
卖出 |
| 09:48:48 |
10.01 |
10 |
10562 |
买入 |
| 09:48:51 |
10.02 |
48 |
10610 |
买入 |
| 09:48:54 |
10.02 |
11 |
10621 |
卖出 |
| 09:48:57 |
10.01 |
8 |
10629 |
卖出 |
| 09:49:00 |
10 |
23 |
10652 |
卖出 |
| 09:49:18 |
10.01 |
10 |
10662 |
买入 |
| 09:49:39 |
10.03 |
1 |
10663 |
买入 |
| 09:49:48 |
10.03 |
5 |
10668 |
买入 |
| 09:49:57 |
10.01 |
110 |
10778 |
卖出 |
| 09:50:00 |
10.01 |
9 |
10787 |
卖出 |
| 09:50:12 |
10.01 |
54 |
10841 |
买入 |
| 09:50:15 |
10.01 |
4 |
10845 |
买入 |
| 09:50:18 |
10.01 |
5 |
10850 |
买入 |
| 09:50:21 |
10.01 |
2 |
10852 |
卖出 |
| 09:50:24 |
10 |
9 |
10861 |
卖出 |
| 09:50:27 |
10.01 |
5 |
10866 |
买入 |
| 09:50:30 |
10.01 |
14 |
10880 |
买入 |
| 09:50:45 |
10 |
2 |
10882 |
卖出 |
| 09:51:03 |
10 |
5 |
10887 |
卖出 |
| 09:51:06 |
10 |
2 |
10889 |
卖出 |
| 09:51:15 |
10 |
12 |
10901 |
卖出 |
| 09:51:30 |
10 |
7 |
10908 |
买入 |
| 09:51:33 |
10 |
8 |
10916 |
买入 |
| 09:51:36 |
10 |
14 |
10930 |
买入 |
| 09:51:39 |
10 |
3 |
10933 |
买入 |
| 09:51:45 |
10.02 |
175 |
11108 |
买入 |
| 09:51:48 |
10.02 |
10 |
11118 |
买入 |
| 09:51:51 |
10.02 |
13 |
11131 |
买入 |
| 09:51:54 |
10.02 |
5 |
11136 |
买入 |