天威视讯[002238]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.39 |
15 |
15 |
集合竞价 |
| 09:15:54 |
5.12 |
269 |
269 |
集合竞价 |
| 09:16:03 |
5.12 |
269 |
269 |
集合竞价 |
| 09:16:48 |
5.12 |
484 |
484 |
集合竞价 |
| 09:16:57 |
5.12 |
269 |
269 |
集合竞价 |
| 09:17:15 |
5.12 |
270 |
270 |
集合竞价 |
| 09:17:33 |
5.12 |
270 |
270 |
集合竞价 |
| 09:18:18 |
5.12 |
270 |
270 |
集合竞价 |
| 09:18:36 |
5.36 |
16 |
16 |
集合竞价 |
| 09:20:18 |
5.36 |
16 |
16 |
集合竞价 |
| 09:21:30 |
5.35 |
16 |
16 |
集合竞价 |
| 09:22:15 |
5.35 |
16 |
16 |
集合竞价 |
| 09:22:33 |
5.35 |
16 |
16 |
集合竞价 |
| 09:23:09 |
5.34 |
16 |
16 |
集合竞价 |
| 09:24:21 |
5.33 |
16 |
16 |
集合竞价 |
| 09:24:48 |
5.33 |
16 |
16 |
集合竞价 |
| 09:24:57 |
5.32 |
16 |
16 |
集合竞价 |
| 09:25:00 |
5.27 |
44 |
60 |
买入 |
| 09:30:00 |
5.27 |
48 |
108 |
买入 |
| 09:30:03 |
5.32 |
50 |
158 |
买入 |
| 09:30:06 |
5.27 |
82 |
240 |
卖出 |
| 09:30:09 |
5.28 |
7 |
247 |
卖出 |
| 09:30:12 |
5.28 |
9 |
256 |
买入 |
| 09:30:15 |
5.28 |
2 |
258 |
买入 |
| 09:30:18 |
5.28 |
27 |
285 |
买入 |
| 09:30:24 |
5.27 |
400 |
685 |
买入 |
| 09:30:27 |
5.31 |
3 |
688 |
买入 |
| 09:30:30 |
5.32 |
31 |
719 |
买入 |
| 09:30:33 |
5.32 |
15 |
734 |
买入 |
| 09:30:36 |
5.3 |
5 |
739 |
卖出 |
| 09:30:42 |
5.32 |
54 |
793 |
买入 |
| 09:30:45 |
5.32 |
4 |
797 |
买入 |
| 09:30:48 |
5.32 |
2 |
799 |
买入 |
| 09:30:51 |
5.33 |
211 |
1010 |
买入 |
| 09:30:54 |
5.34 |
5 |
1015 |
买入 |
| 09:30:57 |
5.34 |
63 |
1078 |
买入 |
| 09:31:00 |
5.34 |
15 |
1093 |
买入 |
| 09:31:03 |
5.34 |
414 |
1507 |
买入 |
| 09:31:06 |
5.34 |
13 |
1520 |
买入 |
| 09:31:09 |
5.32 |
334 |
1854 |
卖出 |
| 09:31:12 |
5.35 |
420 |
2274 |
买入 |
| 09:31:15 |
5.34 |
43 |
2317 |
卖出 |
| 09:31:18 |
5.35 |
28 |
2345 |
买入 |
| 09:31:27 |
5.34 |
111 |
2456 |
卖出 |
| 09:31:33 |
5.35 |
1 |
2457 |
买入 |
| 09:31:36 |
5.34 |
38 |
2495 |
卖出 |
| 09:31:39 |
5.34 |
8 |
2503 |
买入 |
| 09:31:42 |
5.34 |
24 |
2527 |
卖出 |
| 09:31:48 |
5.34 |
2 |
2529 |
买入 |
| 09:31:51 |
5.34 |
29 |
2558 |
买入 |
| 09:32:03 |
5.33 |
56 |
2614 |
卖出 |
| 09:32:06 |
5.33 |
22 |
2636 |
买入 |
| 09:32:09 |
5.33 |
1 |
2637 |
卖出 |
| 09:32:21 |
5.33 |
76 |
2713 |
卖出 |
| 09:32:24 |
5.35 |
48 |
2761 |
买入 |
| 09:32:27 |
5.35 |
130 |
2891 |
买入 |
| 09:32:30 |
5.34 |
291 |
3182 |
卖出 |
| 09:32:33 |
5.35 |
18 |
3200 |
买入 |
| 09:32:36 |
5.35 |
21 |
3221 |
买入 |
| 09:32:39 |
5.35 |
65 |
3286 |
买入 |
| 09:32:42 |
5.36 |
5 |
3291 |
买入 |
| 09:32:48 |
5.34 |
185 |
3476 |
卖出 |
| 09:32:51 |
5.34 |
60 |
3536 |
买入 |
| 09:32:54 |
5.34 |
10 |
3546 |
买入 |
| 09:32:57 |
5.34 |
244 |
3790 |
买入 |
| 09:33:00 |
5.34 |
1 |
3791 |
买入 |
| 09:33:09 |
5.34 |
79 |
3870 |
买入 |
| 09:33:12 |
5.34 |
5 |
3875 |
买入 |
| 09:33:15 |
5.33 |
20 |
3895 |
卖出 |
| 09:33:18 |
5.34 |
4 |
3899 |
买入 |
| 09:33:27 |
5.34 |
3 |
3902 |
买入 |
| 09:33:36 |
5.33 |
10 |
3912 |
卖出 |
| 09:33:39 |
5.33 |
3 |
3915 |
卖出 |
| 09:33:42 |
5.34 |
3 |
3918 |
买入 |
| 09:33:45 |
5.34 |
9 |
3927 |
买入 |
| 09:33:48 |
5.34 |
8 |
3935 |
买入 |
| 09:33:51 |
5.33 |
3 |
3938 |
卖出 |
| 09:33:57 |
5.33 |
1 |
3939 |
卖出 |
| 09:34:00 |
5.34 |
145 |
4084 |
买入 |
| 09:34:12 |
5.34 |
23 |
4107 |
买入 |
| 09:34:15 |
5.34 |
26 |
4133 |
买入 |
| 09:34:18 |
5.34 |
4 |
4137 |
买入 |
| 09:34:27 |
5.34 |
3 |
4140 |
买入 |
| 09:34:30 |
5.34 |
22 |
4162 |
买入 |
| 09:34:33 |
5.34 |
4 |
4166 |
买入 |
| 09:34:36 |
5.34 |
2 |
4168 |
买入 |
| 09:34:42 |
5.34 |
27 |
4195 |
买入 |
| 09:34:45 |
5.34 |
8 |
4203 |
买入 |
| 09:34:54 |
5.34 |
81 |
4284 |
买入 |
| 09:34:57 |
5.34 |
60 |
4344 |
买入 |
| 09:35:00 |
5.33 |
12 |
4356 |
卖出 |
| 09:35:03 |
5.34 |
35 |
4391 |
卖出 |
| 09:35:12 |
5.36 |
4 |
4395 |
买入 |
| 09:35:15 |
5.35 |
17 |
4412 |
卖出 |
| 09:35:18 |
5.35 |
4 |
4416 |
卖出 |
| 09:35:21 |
5.35 |
29 |
4445 |
买入 |
| 09:35:24 |
5.34 |
7 |
4452 |
卖出 |
| 09:35:27 |
5.35 |
3 |
4455 |
买入 |
| 09:35:30 |
5.36 |
12 |
4467 |
买入 |
| 09:35:33 |
5.36 |
90 |
4557 |
买入 |
| 09:35:36 |
5.36 |
2 |
4559 |
买入 |
| 09:35:39 |
5.36 |
8 |
4567 |
买入 |
| 09:35:45 |
5.35 |
8 |
4575 |
卖出 |
| 09:35:51 |
5.35 |
1 |
4576 |
卖出 |
| 09:36:06 |
5.35 |
14 |
4590 |
卖出 |
| 09:36:09 |
5.36 |
54 |
4644 |
买入 |
| 09:36:12 |
5.35 |
18 |
4662 |
卖出 |
| 09:36:15 |
5.36 |
211 |
4873 |
买入 |
| 09:36:18 |
5.39 |
937 |
5810 |
买入 |
| 09:36:21 |
5.38 |
8 |
5818 |
卖出 |
| 09:36:24 |
5.39 |
7 |
5825 |
买入 |
| 09:36:27 |
5.39 |
82 |
5907 |
买入 |
| 09:36:30 |
5.39 |
8 |
5915 |
买入 |
| 09:36:33 |
5.39 |
23 |
5938 |
买入 |
| 09:36:36 |
5.38 |
11 |
5949 |
卖出 |
| 09:36:42 |
5.37 |
14 |
5963 |
卖出 |
| 09:36:45 |
5.37 |
3 |
5966 |
买入 |
| 09:37:06 |
5.37 |
5 |
5971 |
买入 |
| 09:37:09 |
5.37 |
5 |
5976 |
买入 |
| 09:37:12 |
5.37 |
1 |
5977 |
卖出 |
| 09:37:15 |
5.37 |
24 |
6001 |
卖出 |
| 09:37:18 |
5.37 |
2 |
6003 |
卖出 |
| 09:37:21 |
5.38 |
13 |
6016 |
买入 |
| 09:37:27 |
5.38 |
4 |
6020 |
买入 |
| 09:37:30 |
5.38 |
1 |
6021 |
买入 |
| 09:37:39 |
5.38 |
2 |
6023 |
买入 |
| 09:37:42 |
5.38 |
3 |
6026 |
买入 |
| 09:37:45 |
5.38 |
64 |
6090 |
买入 |
| 09:37:48 |
5.38 |
5 |
6095 |
买入 |
| 09:37:51 |
5.38 |
2 |
6097 |
买入 |
| 09:37:54 |
5.38 |
19 |
6116 |
买入 |
| 09:37:57 |
5.39 |
11 |
6127 |
买入 |
| 09:38:00 |
5.39 |
5 |
6132 |
买入 |
| 09:38:03 |
5.37 |
86 |
6218 |
卖出 |
| 09:38:06 |
5.38 |
18 |
6236 |
买入 |
| 09:38:09 |
5.38 |
32 |
6268 |
买入 |
| 09:38:12 |
5.38 |
23 |
6291 |
买入 |
| 09:38:15 |
5.38 |
1 |
6292 |
买入 |
| 09:38:18 |
5.38 |
20 |
6312 |
买入 |
| 09:38:21 |
5.38 |
119 |
6431 |
买入 |
| 09:38:24 |
5.39 |
1 |
6432 |
买入 |
| 09:38:27 |
5.38 |
4 |
6436 |
卖出 |
| 09:38:30 |
5.38 |
1 |
6437 |
买入 |
| 09:38:33 |
5.38 |
2 |
6439 |
买入 |
| 09:38:36 |
5.38 |
2 |
6441 |
买入 |
| 09:38:39 |
5.38 |
2 |
6443 |
买入 |
| 09:38:42 |
5.38 |
3 |
6446 |
买入 |
| 09:38:45 |
5.38 |
2 |
6448 |
买入 |
| 09:38:48 |
5.38 |
5 |
6453 |
买入 |
| 09:38:51 |
5.38 |
16 |
6469 |
买入 |
| 09:38:54 |
5.38 |
5 |
6474 |
买入 |
| 09:38:57 |
5.38 |
1 |
6475 |
买入 |
| 09:39:00 |
5.38 |
9 |
6484 |
买入 |
| 09:39:03 |
5.38 |
5 |
6489 |
买入 |
| 09:39:06 |
5.38 |
3 |
6492 |
买入 |
| 09:39:09 |
5.38 |
6 |
6498 |
买入 |
| 09:39:12 |
5.38 |
5 |
6503 |
买入 |
| 09:39:15 |
5.38 |
2 |
6505 |
买入 |
| 09:39:18 |
5.38 |
18 |
6523 |
买入 |
| 09:39:21 |
5.38 |
4 |
6527 |
买入 |
| 09:39:24 |
5.38 |
10 |
6537 |
买入 |
| 09:39:27 |
5.38 |
8 |
6545 |
买入 |
| 09:39:30 |
5.38 |
6 |
6551 |
买入 |
| 09:39:33 |
5.38 |
32 |
6583 |
买入 |
| 09:39:36 |
5.38 |
6 |
6589 |
买入 |
| 09:39:39 |
5.38 |
3 |
6592 |
买入 |
| 09:39:42 |
5.38 |
1 |
6593 |
买入 |
| 09:39:45 |
5.38 |
4 |
6597 |
买入 |
| 09:39:48 |
5.38 |
5 |
6602 |
买入 |
| 09:39:51 |
5.38 |
31 |
6633 |
买入 |
| 09:39:54 |
5.38 |
6 |
6639 |
买入 |
| 09:39:57 |
5.37 |
163 |
6802 |
卖出 |
| 09:40:00 |
5.37 |
20 |
6822 |
买入 |
| 09:40:03 |
5.37 |
43 |
6865 |
买入 |
| 09:40:06 |
5.36 |
31 |
6896 |
卖出 |
| 09:40:09 |
5.36 |
8 |
6904 |
卖出 |
| 09:40:12 |
5.38 |
29 |
6933 |
买入 |
| 09:40:15 |
5.37 |
3 |
6936 |
卖出 |
| 09:40:18 |
5.37 |
3 |
6939 |
买入 |
| 09:40:27 |
5.37 |
3 |
6942 |
买入 |
| 09:40:36 |
5.37 |
5 |
6947 |
买入 |
| 09:40:39 |
5.36 |
10 |
6957 |
卖出 |
| 09:40:42 |
5.37 |
6 |
6963 |
买入 |
| 09:41:00 |
5.37 |
1 |
6964 |
买入 |
| 09:41:09 |
5.37 |
4 |
6968 |
买入 |
| 09:41:24 |
5.37 |
23 |
6991 |
买入 |
| 09:41:27 |
5.37 |
138 |
7129 |
买入 |
| 09:41:30 |
5.38 |
1 |
7130 |
买入 |
| 09:41:33 |
5.38 |
5 |
7135 |
买入 |
| 09:41:36 |
5.38 |
3 |
7138 |
买入 |
| 09:41:39 |
5.37 |
90 |
7228 |
卖出 |
| 09:41:42 |
5.37 |
11 |
7239 |
买入 |
| 09:41:45 |
5.38 |
2 |
7241 |
买入 |
| 09:41:48 |
5.38 |
17 |
7258 |
买入 |
| 09:41:51 |
5.38 |
50 |
7308 |
买入 |
| 09:41:54 |
5.38 |
17 |
7325 |
买入 |
| 09:41:57 |
5.38 |
6 |
7331 |
买入 |
| 09:42:00 |
5.38 |
11 |
7342 |
买入 |
| 09:42:03 |
5.38 |
121 |
7463 |
买入 |
| 09:42:15 |
5.37 |
4 |
7467 |
买入 |
| 09:42:18 |
5.37 |
1 |
7468 |
买入 |
| 09:42:21 |
5.38 |
5 |
7473 |
买入 |
| 09:42:24 |
5.37 |
20 |
7493 |
卖出 |
| 09:42:27 |
5.38 |
2 |
7495 |
买入 |
| 09:42:33 |
5.36 |
41 |
7536 |
卖出 |
| 09:42:39 |
5.37 |
2 |
7538 |
买入 |
| 09:42:42 |
5.38 |
396 |
7934 |
买入 |
| 09:42:48 |
5.37 |
7 |
7941 |
卖出 |
| 09:42:51 |
5.38 |
21 |
7962 |
买入 |
| 09:43:09 |
5.37 |
3 |
7965 |
买入 |
| 09:43:12 |
5.37 |
17 |
7982 |
买入 |
| 09:43:15 |
5.37 |
1 |
7983 |
卖出 |
| 09:43:21 |
5.37 |
1 |
7984 |
卖出 |
| 09:43:30 |
5.38 |
1 |
7985 |
买入 |
| 09:43:36 |
5.37 |
82 |
8067 |
卖出 |
| 09:43:39 |
5.37 |
1 |
8068 |
买入 |
| 09:43:42 |
5.37 |
14 |
8082 |
买入 |
| 09:43:45 |
5.37 |
10 |
8092 |
卖出 |
| 09:43:48 |
5.37 |
28 |
8120 |
卖出 |
| 09:43:51 |
5.37 |
51 |
8171 |
买入 |
| 09:43:57 |
5.36 |
141 |
8312 |
卖出 |
| 09:44:06 |
5.37 |
1 |
8313 |
卖出 |
| 09:44:09 |
5.38 |
184 |
8497 |
买入 |
| 09:44:12 |
5.38 |
56 |
8553 |
买入 |
| 09:44:15 |
5.38 |
8 |
8561 |
卖出 |
| 09:44:30 |
5.39 |
10 |
8571 |
买入 |
| 09:44:36 |
5.39 |
3 |
8574 |
买入 |
| 09:44:39 |
5.39 |
1 |
8575 |
买入 |
| 09:44:42 |
5.4 |
680 |
9255 |
买入 |
| 09:44:45 |
5.4 |
18 |
9273 |
买入 |
| 09:44:48 |
5.4 |
1 |
9274 |
买入 |
| 09:44:51 |
5.4 |
6 |
9280 |
买入 |
| 09:44:54 |
5.4 |
1 |
9281 |
买入 |
| 09:44:57 |
5.39 |
8 |
9289 |
卖出 |
| 09:45:03 |
5.38 |
139 |
9428 |
卖出 |
| 09:45:06 |
5.38 |
12 |
9440 |
卖出 |
| 09:45:12 |
5.39 |
3 |
9443 |
买入 |
| 09:45:18 |
5.39 |
19 |
9462 |
买入 |
| 09:45:24 |
5.39 |
3 |
9465 |
买入 |
| 09:45:27 |
5.39 |
4 |
9469 |
买入 |
| 09:45:36 |
5.39 |
3 |
9472 |
买入 |
| 09:45:39 |
5.38 |
2 |
9474 |
卖出 |
| 09:45:42 |
5.38 |
3 |
9477 |
卖出 |
| 09:45:45 |
5.39 |
1 |
9478 |
买入 |
| 09:45:48 |
5.38 |
16 |
9494 |
卖出 |
| 09:45:51 |
5.39 |
27 |
9521 |
买入 |
| 09:45:54 |
5.39 |
3 |
9524 |
买入 |
| 09:45:57 |
5.39 |
2 |
9526 |
买入 |
| 09:46:00 |
5.38 |
3 |
9529 |
卖出 |
| 09:46:03 |
5.39 |
40 |
9569 |
买入 |
| 09:46:06 |
5.39 |
2 |
9571 |
买入 |
| 09:46:12 |
5.39 |
2 |
9573 |
买入 |
| 09:46:18 |
5.39 |
2 |
9575 |
买入 |
| 09:46:21 |
5.39 |
1 |
9576 |
买入 |
| 09:46:24 |
5.39 |
2 |
9578 |
买入 |
| 09:46:27 |
5.39 |
2 |
9580 |
买入 |
| 09:46:30 |
5.39 |
1 |
9581 |
买入 |
| 09:46:33 |
5.39 |
6 |
9587 |
买入 |
| 09:46:36 |
5.39 |
31 |
9618 |
买入 |
| 09:46:39 |
5.39 |
183 |
9801 |
买入 |
| 09:46:42 |
5.4 |
3 |
9804 |
买入 |
| 09:46:48 |
5.4 |
20 |
9824 |
买入 |
| 09:46:51 |
5.4 |
4 |
9828 |
买入 |
| 09:46:54 |
5.4 |
9 |
9837 |
买入 |
| 09:46:57 |
5.4 |
11 |
9848 |
买入 |
| 09:47:03 |
5.4 |
17 |
9865 |
买入 |
| 09:47:12 |
5.4 |
54 |
9919 |
买入 |
| 09:47:15 |
5.4 |
1 |
9920 |
买入 |
| 09:47:18 |
5.4 |
1 |
9921 |
买入 |
| 09:47:21 |
5.4 |
10 |
9931 |
买入 |
| 09:47:24 |
5.41 |
451 |
10382 |
买入 |
| 09:47:27 |
5.41 |
107 |
10489 |
买入 |
| 09:47:30 |
5.42 |
45 |
10534 |
买入 |
| 09:47:33 |
5.41 |
4 |
10538 |
卖出 |
| 09:47:36 |
5.42 |
26 |
10564 |
买入 |
| 09:47:39 |
5.41 |
48 |
10612 |
卖出 |
| 09:47:42 |
5.41 |
13 |
10625 |
买入 |
| 09:47:45 |
5.42 |
9 |
10634 |
买入 |
| 09:47:48 |
5.42 |
76 |
10710 |
买入 |
| 09:47:54 |
5.42 |
4 |
10714 |
买入 |
| 09:47:57 |
5.42 |
3 |
10717 |
买入 |
| 09:48:00 |
5.42 |
55 |
10772 |
买入 |
| 09:48:06 |
5.41 |
1 |
10773 |
卖出 |
| 09:48:09 |
5.41 |
1 |
10774 |
卖出 |
| 09:48:12 |
5.42 |
69 |
10843 |
买入 |
| 09:48:15 |
5.42 |
13 |
10856 |
买入 |
| 09:48:18 |
5.43 |
176 |
11032 |
买入 |
| 09:48:21 |
5.43 |
306 |
11338 |
买入 |
| 09:48:24 |
5.43 |
18 |
11356 |
买入 |
| 09:48:27 |
5.42 |
12 |
11368 |
卖出 |
| 09:48:33 |
5.42 |
30 |
11398 |
买入 |
| 09:48:36 |
5.41 |
109 |
11507 |
卖出 |
| 09:48:42 |
5.42 |
83 |
11590 |
买入 |
| 09:48:45 |
5.4 |
3 |
11593 |
卖出 |
| 09:48:51 |
5.4 |
80 |
11673 |
卖出 |
| 09:48:54 |
5.4 |
97 |
11770 |
卖出 |
| 09:48:57 |
5.41 |
3 |
11773 |
买入 |
| 09:49:00 |
5.39 |
34 |
11807 |
卖出 |
| 09:49:03 |
5.39 |
1 |
11808 |
卖出 |
| 09:49:06 |
5.39 |
17 |
11825 |
卖出 |