威星智能[002849]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.39 |
35 |
35 |
集合竞价 |
| 09:16:12 |
15.39 |
36 |
36 |
集合竞价 |
| 09:16:57 |
15.39 |
40 |
40 |
集合竞价 |
| 09:17:06 |
15.38 |
40 |
40 |
集合竞价 |
| 09:17:33 |
15.39 |
71 |
71 |
集合竞价 |
| 09:17:42 |
15.39 |
71 |
71 |
集合竞价 |
| 09:17:51 |
15.39 |
71 |
71 |
集合竞价 |
| 09:18:09 |
15.39 |
71 |
71 |
集合竞价 |
| 09:18:18 |
15.39 |
71 |
71 |
集合竞价 |
| 09:18:45 |
15.39 |
71 |
71 |
集合竞价 |
| 09:19:12 |
15.39 |
71 |
71 |
集合竞价 |
| 09:20:45 |
15.39 |
79 |
79 |
集合竞价 |
| 09:21:03 |
15.39 |
79 |
79 |
集合竞价 |
| 09:21:48 |
15.39 |
79 |
79 |
集合竞价 |
| 09:21:57 |
15.39 |
79 |
79 |
集合竞价 |
| 09:23:00 |
15.39 |
84 |
84 |
集合竞价 |
| 09:23:09 |
15.39 |
85 |
85 |
集合竞价 |
| 09:23:27 |
15.39 |
85 |
85 |
集合竞价 |
| 09:23:54 |
15.39 |
85 |
85 |
集合竞价 |
| 09:24:21 |
15.35 |
92 |
92 |
集合竞价 |
| 09:24:39 |
15.35 |
95 |
95 |
集合竞价 |
| 09:24:48 |
15.33 |
95 |
95 |
集合竞价 |
| 09:24:57 |
15.3 |
95 |
95 |
集合竞价 |
| 09:25:00 |
15.16 |
228 |
323 |
卖出 |
| 09:30:00 |
15.05 |
118 |
441 |
卖出 |
| 09:30:03 |
15.17 |
99 |
540 |
买入 |
| 09:30:06 |
15.19 |
51 |
591 |
买入 |
| 09:30:09 |
15.2 |
17 |
608 |
买入 |
| 09:30:12 |
15.23 |
8 |
616 |
买入 |
| 09:30:15 |
15.29 |
78 |
694 |
买入 |
| 09:30:18 |
15.34 |
87 |
781 |
买入 |
| 09:30:21 |
15.37 |
97 |
878 |
买入 |
| 09:30:24 |
15.39 |
144 |
1022 |
买入 |
| 09:30:27 |
15.41 |
113 |
1135 |
买入 |
| 09:30:30 |
15.46 |
30 |
1165 |
买入 |
| 09:30:33 |
15.46 |
140 |
1305 |
买入 |
| 09:30:36 |
15.41 |
102 |
1407 |
卖出 |
| 09:30:39 |
15.4 |
35 |
1442 |
卖出 |
| 09:30:42 |
15.4 |
86 |
1528 |
卖出 |
| 09:30:45 |
15.46 |
11 |
1539 |
买入 |
| 09:30:48 |
15.42 |
61 |
1600 |
卖出 |
| 09:30:51 |
15.43 |
3 |
1603 |
卖出 |
| 09:30:54 |
15.43 |
5 |
1608 |
买入 |
| 09:30:57 |
15.4 |
1 |
1609 |
卖出 |
| 09:31:00 |
15.42 |
31 |
1640 |
买入 |
| 09:31:03 |
15.43 |
15 |
1655 |
买入 |
| 09:31:06 |
15.46 |
91 |
1746 |
买入 |
| 09:31:09 |
15.47 |
80 |
1826 |
买入 |
| 09:31:12 |
15.52 |
95 |
1921 |
买入 |
| 09:31:15 |
15.52 |
11 |
1932 |
买入 |
| 09:31:18 |
15.52 |
32 |
1964 |
买入 |
| 09:31:21 |
15.51 |
3 |
1967 |
卖出 |
| 09:31:24 |
15.5 |
18 |
1985 |
卖出 |
| 09:31:27 |
15.47 |
50 |
2035 |
卖出 |
| 09:31:30 |
15.46 |
49 |
2084 |
卖出 |
| 09:31:33 |
15.46 |
12 |
2096 |
买入 |
| 09:31:36 |
15.47 |
21 |
2117 |
买入 |
| 09:31:39 |
15.47 |
45 |
2162 |
卖出 |
| 09:31:42 |
15.44 |
19 |
2181 |
卖出 |
| 09:31:45 |
15.47 |
22 |
2203 |
买入 |
| 09:31:48 |
15.5 |
81 |
2284 |
买入 |
| 09:31:51 |
15.46 |
96 |
2380 |
卖出 |
| 09:31:54 |
15.51 |
10 |
2390 |
买入 |
| 09:31:57 |
15.51 |
8 |
2398 |
卖出 |
| 09:32:00 |
15.49 |
9 |
2407 |
买入 |
| 09:32:03 |
15.48 |
41 |
2448 |
卖出 |
| 09:32:06 |
15.49 |
103 |
2551 |
买入 |
| 09:32:09 |
15.52 |
148 |
2699 |
买入 |
| 09:32:12 |
15.55 |
41 |
2740 |
买入 |
| 09:32:15 |
15.58 |
5 |
2745 |
买入 |
| 09:32:18 |
15.57 |
7 |
2752 |
卖出 |
| 09:32:21 |
15.55 |
23 |
2775 |
卖出 |
| 09:32:24 |
15.56 |
7 |
2782 |
卖出 |
| 09:32:27 |
15.56 |
20 |
2802 |
买入 |
| 09:32:30 |
15.56 |
54 |
2856 |
买入 |
| 09:32:33 |
15.58 |
33 |
2889 |
买入 |
| 09:32:36 |
15.57 |
3 |
2892 |
卖出 |
| 09:32:39 |
15.6 |
61 |
2953 |
买入 |
| 09:32:42 |
15.6 |
34 |
2987 |
卖出 |
| 09:32:45 |
15.59 |
34 |
3021 |
买入 |
| 09:32:48 |
15.62 |
145 |
3166 |
买入 |
| 09:32:51 |
15.6 |
52 |
3218 |
买入 |
| 09:32:54 |
15.62 |
101 |
3319 |
买入 |
| 09:32:57 |
15.63 |
38 |
3357 |
卖出 |
| 09:33:00 |
15.61 |
26 |
3383 |
卖出 |
| 09:33:03 |
15.59 |
121 |
3504 |
卖出 |
| 09:33:06 |
15.61 |
129 |
3633 |
买入 |
| 09:33:09 |
15.61 |
146 |
3779 |
买入 |
| 09:33:12 |
15.61 |
6 |
3785 |
买入 |
| 09:33:15 |
15.59 |
4 |
3789 |
卖出 |
| 09:33:18 |
15.59 |
13 |
3802 |
卖出 |
| 09:33:24 |
15.58 |
2 |
3804 |
卖出 |
| 09:33:27 |
15.55 |
12 |
3816 |
卖出 |
| 09:33:30 |
15.55 |
51 |
3867 |
买入 |
| 09:33:33 |
15.55 |
28 |
3895 |
卖出 |
| 09:33:39 |
15.55 |
12 |
3907 |
卖出 |
| 09:33:42 |
15.55 |
42 |
3949 |
卖出 |
| 09:33:45 |
15.55 |
25 |
3974 |
买入 |
| 09:33:48 |
15.59 |
95 |
4069 |
买入 |
| 09:33:51 |
15.59 |
47 |
4116 |
买入 |
| 09:33:54 |
15.59 |
5 |
4121 |
买入 |
| 09:33:57 |
15.59 |
9 |
4130 |
卖出 |
| 09:34:00 |
15.59 |
10 |
4140 |
卖出 |
| 09:34:06 |
15.58 |
8 |
4148 |
卖出 |
| 09:34:09 |
15.58 |
4 |
4152 |
卖出 |
| 09:34:12 |
15.58 |
9 |
4161 |
卖出 |
| 09:34:15 |
15.59 |
12 |
4173 |
买入 |
| 09:34:18 |
15.59 |
5 |
4178 |
买入 |
| 09:34:21 |
15.59 |
11 |
4189 |
买入 |
| 09:34:24 |
15.59 |
5 |
4194 |
买入 |
| 09:34:27 |
15.58 |
23 |
4217 |
卖出 |
| 09:34:30 |
15.61 |
103 |
4320 |
买入 |
| 09:34:33 |
15.6 |
163 |
4483 |
卖出 |
| 09:34:39 |
15.57 |
45 |
4528 |
卖出 |
| 09:34:42 |
15.57 |
4 |
4532 |
卖出 |
| 09:34:45 |
15.58 |
5 |
4537 |
买入 |
| 09:34:48 |
15.57 |
67 |
4604 |
卖出 |
| 09:34:51 |
15.58 |
78 |
4682 |
买入 |
| 09:34:54 |
15.6 |
15 |
4697 |
买入 |
| 09:34:57 |
15.58 |
4 |
4701 |
卖出 |
| 09:35:03 |
15.59 |
121 |
4822 |
买入 |
| 09:35:06 |
15.59 |
9 |
4831 |
卖出 |
| 09:35:09 |
15.6 |
9 |
4840 |
买入 |
| 09:35:15 |
15.63 |
84 |
4924 |
买入 |
| 09:35:18 |
15.63 |
110 |
5034 |
买入 |
| 09:35:21 |
15.63 |
2 |
5036 |
买入 |
| 09:35:24 |
15.63 |
6 |
5042 |
买入 |
| 09:35:30 |
15.63 |
1 |
5043 |
买入 |
| 09:35:33 |
15.63 |
17 |
5060 |
买入 |
| 09:35:36 |
15.63 |
31 |
5091 |
买入 |
| 09:35:39 |
15.64 |
7 |
5098 |
买入 |
| 09:35:42 |
15.64 |
45 |
5143 |
买入 |
| 09:35:45 |
15.67 |
66 |
5209 |
买入 |
| 09:35:48 |
15.66 |
3 |
5212 |
卖出 |
| 09:35:51 |
15.66 |
1 |
5213 |
买入 |
| 09:35:54 |
15.66 |
5 |
5218 |
卖出 |
| 09:35:57 |
15.67 |
4 |
5222 |
买入 |
| 09:36:00 |
15.67 |
8 |
5230 |
买入 |
| 09:36:03 |
15.66 |
64 |
5294 |
卖出 |
| 09:36:06 |
15.75 |
65 |
5359 |
买入 |
| 09:36:09 |
15.7 |
8 |
5367 |
卖出 |
| 09:36:12 |
15.71 |
34 |
5401 |
买入 |
| 09:36:15 |
15.72 |
53 |
5454 |
买入 |
| 09:36:18 |
15.75 |
69 |
5523 |
买入 |
| 09:36:21 |
15.75 |
1 |
5524 |
卖出 |
| 09:36:24 |
15.67 |
211 |
5735 |
卖出 |
| 09:36:27 |
15.73 |
16 |
5751 |
买入 |
| 09:36:30 |
15.72 |
97 |
5848 |
买入 |
| 09:36:33 |
15.72 |
64 |
5912 |
卖出 |
| 09:36:36 |
15.72 |
54 |
5966 |
卖出 |
| 09:36:42 |
15.72 |
36 |
6002 |
卖出 |
| 09:36:45 |
15.73 |
17 |
6019 |
买入 |
| 09:36:48 |
15.73 |
21 |
6040 |
卖出 |
| 09:36:51 |
15.73 |
32 |
6072 |
买入 |
| 09:36:54 |
15.76 |
79 |
6151 |
买入 |
| 09:36:57 |
15.76 |
39 |
6190 |
买入 |
| 09:37:00 |
15.77 |
39 |
6229 |
买入 |
| 09:37:03 |
15.73 |
30 |
6259 |
卖出 |
| 09:37:06 |
15.76 |
43 |
6302 |
买入 |
| 09:37:09 |
15.76 |
99 |
6401 |
买入 |
| 09:37:12 |
15.76 |
39 |
6440 |
卖出 |
| 09:37:15 |
15.76 |
69 |
6509 |
买入 |
| 09:37:18 |
15.8 |
52 |
6561 |
买入 |
| 09:37:21 |
15.78 |
12 |
6573 |
卖出 |
| 09:37:24 |
15.76 |
93 |
6666 |
卖出 |
| 09:37:27 |
15.76 |
11 |
6677 |
买入 |
| 09:37:30 |
15.73 |
6 |
6683 |
卖出 |
| 09:37:33 |
15.7 |
21 |
6704 |
卖出 |
| 09:37:36 |
15.67 |
47 |
6751 |
卖出 |
| 09:37:39 |
15.68 |
7 |
6758 |
买入 |
| 09:37:42 |
15.66 |
70 |
6828 |
卖出 |
| 09:37:45 |
15.6 |
55 |
6883 |
卖出 |
| 09:37:48 |
15.59 |
221 |
7104 |
卖出 |
| 09:37:51 |
15.6 |
34 |
7138 |
买入 |
| 09:37:54 |
15.57 |
5 |
7143 |
卖出 |
| 09:37:57 |
15.57 |
63 |
7206 |
卖出 |
| 09:38:00 |
15.59 |
24 |
7230 |
买入 |
| 09:38:03 |
15.59 |
35 |
7265 |
卖出 |
| 09:38:06 |
15.6 |
2 |
7267 |
买入 |
| 09:38:09 |
15.6 |
153 |
7420 |
买入 |
| 09:38:12 |
15.61 |
114 |
7534 |
买入 |
| 09:38:15 |
15.61 |
263 |
7797 |
买入 |
| 09:38:18 |
15.62 |
5 |
7802 |
卖出 |
| 09:38:21 |
15.63 |
9 |
7811 |
卖出 |
| 09:38:24 |
15.63 |
9 |
7820 |
卖出 |
| 09:38:27 |
15.62 |
12 |
7832 |
卖出 |
| 09:38:30 |
15.62 |
2 |
7834 |
卖出 |
| 09:38:33 |
15.61 |
4 |
7838 |
卖出 |
| 09:38:36 |
15.63 |
75 |
7913 |
买入 |
| 09:38:39 |
15.63 |
1 |
7914 |
卖出 |
| 09:38:42 |
15.65 |
11 |
7925 |
买入 |
| 09:38:45 |
15.65 |
1 |
7926 |
买入 |
| 09:38:48 |
15.66 |
164 |
8090 |
买入 |
| 09:38:51 |
15.67 |
23 |
8113 |
买入 |
| 09:38:54 |
15.67 |
11 |
8124 |
卖出 |
| 09:38:57 |
15.67 |
9 |
8133 |
卖出 |
| 09:39:00 |
15.66 |
37 |
8170 |
卖出 |
| 09:39:03 |
15.65 |
201 |
8371 |
卖出 |
| 09:39:06 |
15.64 |
9 |
8380 |
卖出 |
| 09:39:12 |
15.61 |
52 |
8432 |
卖出 |
| 09:39:15 |
15.61 |
30 |
8462 |
买入 |
| 09:39:18 |
15.61 |
18 |
8480 |
卖出 |
| 09:39:21 |
15.61 |
92 |
8572 |
卖出 |
| 09:39:24 |
15.62 |
1 |
8573 |
买入 |
| 09:39:30 |
15.64 |
12 |
8585 |
买入 |
| 09:39:33 |
15.65 |
13 |
8598 |
买入 |
| 09:39:36 |
15.67 |
16 |
8614 |
买入 |
| 09:39:39 |
15.67 |
13 |
8627 |
买入 |
| 09:39:45 |
15.67 |
1 |
8628 |
卖出 |
| 09:39:51 |
15.67 |
1 |
8629 |
卖出 |
| 09:40:03 |
15.65 |
175 |
8804 |
卖出 |
| 09:40:06 |
15.64 |
165 |
8969 |
卖出 |
| 09:40:09 |
15.62 |
13 |
8982 |
卖出 |
| 09:40:12 |
15.61 |
16 |
8998 |
卖出 |
| 09:40:18 |
15.64 |
16 |
9014 |
买入 |
| 09:40:21 |
15.64 |
10 |
9024 |
买入 |
| 09:40:24 |
15.64 |
8 |
9032 |
卖出 |
| 09:40:27 |
15.65 |
19 |
9051 |
买入 |
| 09:40:30 |
15.66 |
1 |
9052 |
买入 |
| 09:40:33 |
15.67 |
249 |
9301 |
买入 |
| 09:40:36 |
15.69 |
18 |
9319 |
买入 |
| 09:40:42 |
15.7 |
4 |
9323 |
卖出 |
| 09:40:45 |
15.7 |
13 |
9336 |
卖出 |
| 09:40:48 |
15.7 |
20 |
9356 |
卖出 |
| 09:40:51 |
15.7 |
12 |
9368 |
卖出 |
| 09:40:54 |
15.69 |
3 |
9371 |
买入 |
| 09:40:57 |
15.68 |
15 |
9386 |
卖出 |
| 09:41:00 |
15.68 |
16 |
9402 |
卖出 |
| 09:41:03 |
15.68 |
18 |
9420 |
卖出 |
| 09:41:06 |
15.68 |
16 |
9436 |
买入 |
| 09:41:09 |
15.68 |
22 |
9458 |
卖出 |
| 09:41:12 |
15.7 |
63 |
9521 |
买入 |
| 09:41:15 |
15.71 |
32 |
9553 |
买入 |
| 09:41:18 |
15.71 |
21 |
9574 |
卖出 |
| 09:41:24 |
15.76 |
44 |
9618 |
买入 |
| 09:41:27 |
15.76 |
34 |
9652 |
买入 |
| 09:41:30 |
15.78 |
58 |
9710 |
买入 |
| 09:41:33 |
15.77 |
41 |
9751 |
卖出 |
| 09:41:36 |
15.85 |
206 |
9957 |
买入 |
| 09:41:39 |
15.85 |
12 |
9969 |
买入 |
| 09:41:42 |
15.82 |
1 |
9970 |
卖出 |
| 09:41:45 |
15.82 |
11 |
9981 |
卖出 |
| 09:41:48 |
15.85 |
41 |
10022 |
买入 |
| 09:41:51 |
15.82 |
24 |
10046 |
买入 |
| 09:41:54 |
15.85 |
62 |
10108 |
买入 |
| 09:41:57 |
15.82 |
6 |
10114 |
卖出 |
| 09:42:00 |
15.84 |
29 |
10143 |
买入 |
| 09:42:03 |
15.84 |
35 |
10178 |
卖出 |
| 09:42:06 |
15.86 |
37 |
10215 |
买入 |
| 09:42:09 |
15.86 |
28 |
10243 |
买入 |
| 09:42:12 |
15.86 |
19 |
10262 |
买入 |
| 09:42:15 |
15.83 |
27 |
10289 |
卖出 |
| 09:42:18 |
15.85 |
33 |
10322 |
买入 |
| 09:42:21 |
15.85 |
12 |
10334 |
买入 |
| 09:42:24 |
15.85 |
7 |
10341 |
买入 |
| 09:42:27 |
15.86 |
4 |
10345 |
买入 |
| 09:42:30 |
15.87 |
14 |
10359 |
买入 |
| 09:42:33 |
15.86 |
72 |
10431 |
卖出 |
| 09:42:36 |
15.86 |
107 |
10538 |
卖出 |
| 09:42:39 |
15.86 |
117 |
10655 |
卖出 |
| 09:42:42 |
15.89 |
42 |
10697 |
买入 |
| 09:42:45 |
15.87 |
179 |
10876 |
卖出 |
| 09:42:48 |
15.88 |
33 |
10909 |
买入 |
| 09:42:51 |
15.82 |
47 |
10956 |
卖出 |
| 09:43:00 |
15.82 |
88 |
11044 |
卖出 |
| 09:43:03 |
15.85 |
23 |
11067 |
买入 |
| 09:43:06 |
15.85 |
30 |
11097 |
买入 |
| 09:43:09 |
15.85 |
5 |
11102 |
买入 |
| 09:43:12 |
15.86 |
82 |
11184 |
买入 |
| 09:43:15 |
15.83 |
14 |
11198 |
卖出 |
| 09:43:18 |
15.83 |
30 |
11228 |
买入 |
| 09:43:21 |
15.83 |
19 |
11247 |
买入 |
| 09:43:24 |
15.85 |
40 |
11287 |
买入 |
| 09:43:27 |
15.86 |
87 |
11374 |
买入 |
| 09:43:30 |
15.85 |
40 |
11414 |
卖出 |
| 09:43:33 |
15.84 |
34 |
11448 |
卖出 |
| 09:43:36 |
15.84 |
57 |
11505 |
买入 |
| 09:43:39 |
15.84 |
26 |
11531 |
买入 |
| 09:43:42 |
15.84 |
16 |
11547 |
买入 |
| 09:43:45 |
15.83 |
3 |
11550 |
卖出 |
| 09:43:48 |
15.83 |
20 |
11570 |
卖出 |
| 09:43:51 |
15.83 |
15 |
11585 |
买入 |
| 09:43:54 |
15.79 |
68 |
11653 |
卖出 |
| 09:43:57 |
15.83 |
5 |
11658 |
买入 |
| 09:44:00 |
15.82 |
1 |
11659 |
买入 |
| 09:44:06 |
15.84 |
21 |
11680 |
买入 |
| 09:44:09 |
15.84 |
11 |
11691 |
买入 |
| 09:44:12 |
15.85 |
10 |
11701 |
买入 |
| 09:44:15 |
15.85 |
3 |
11704 |
买入 |
| 09:44:18 |
15.86 |
14 |
11718 |
买入 |
| 09:44:21 |
15.85 |
102 |
11820 |
买入 |
| 09:44:24 |
15.85 |
39 |
11859 |
买入 |
| 09:44:27 |
15.84 |
27 |
11886 |
卖出 |
| 09:44:30 |
15.84 |
7 |
11893 |
买入 |
| 09:44:33 |
15.85 |
13 |
11906 |
买入 |
| 09:44:36 |
15.85 |
23 |
11929 |
买入 |
| 09:44:39 |
15.85 |
8 |
11937 |
买入 |
| 09:44:42 |
15.85 |
32 |
11969 |
买入 |
| 09:44:45 |
15.85 |
9 |
11978 |
买入 |
| 09:44:48 |
15.87 |
122 |
12100 |
买入 |