万胜智能[300882]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.03 |
5 |
5 |
集合竞价 |
| 09:15:12 |
15.03 |
5 |
5 |
集合竞价 |
| 09:15:57 |
15.03 |
6 |
6 |
集合竞价 |
| 09:16:15 |
15.01 |
11 |
11 |
集合竞价 |
| 09:16:42 |
15.01 |
15 |
15 |
集合竞价 |
| 09:17:00 |
14.85 |
31 |
31 |
集合竞价 |
| 09:17:18 |
14.85 |
43 |
43 |
集合竞价 |
| 09:20:00 |
14.85 |
47 |
47 |
集合竞价 |
| 09:20:03 |
14.85 |
47 |
47 |
集合竞价 |
| 09:20:12 |
14.85 |
48 |
48 |
集合竞价 |
| 09:20:39 |
14.85 |
48 |
48 |
集合竞价 |
| 09:20:48 |
14.85 |
48 |
48 |
集合竞价 |
| 09:20:57 |
14.85 |
49 |
49 |
集合竞价 |
| 09:21:06 |
14.85 |
49 |
49 |
集合竞价 |
| 09:21:24 |
14.85 |
49 |
49 |
集合竞价 |
| 09:21:33 |
14.85 |
49 |
49 |
集合竞价 |
| 09:21:42 |
14.9 |
49 |
49 |
集合竞价 |
| 09:22:18 |
14.9 |
53 |
53 |
集合竞价 |
| 09:22:36 |
14.9 |
57 |
57 |
集合竞价 |
| 09:22:54 |
14.9 |
58 |
58 |
集合竞价 |
| 09:23:21 |
14.9 |
58 |
58 |
集合竞价 |
| 09:23:30 |
14.9 |
67 |
67 |
集合竞价 |
| 09:23:39 |
14.9 |
71 |
71 |
集合竞价 |
| 09:23:48 |
14.9 |
71 |
71 |
集合竞价 |
| 09:23:57 |
14.87 |
73 |
73 |
集合竞价 |
| 09:24:06 |
14.9 |
80 |
80 |
集合竞价 |
| 09:24:15 |
14.96 |
82 |
82 |
集合竞价 |
| 09:24:24 |
14.97 |
96 |
96 |
集合竞价 |
| 09:24:33 |
14.96 |
117 |
117 |
集合竞价 |
| 09:24:42 |
15.03 |
182 |
182 |
集合竞价 |
| 09:24:51 |
15.03 |
199 |
199 |
集合竞价 |
| 09:25:00 |
15.03 |
365 |
365 |
集合竞价 |
| 09:25:03 |
15.1 |
371 |
736 |
买入 |
| 09:30:03 |
15.24 |
225 |
961 |
买入 |
| 09:30:06 |
15.3 |
254 |
1215 |
买入 |
| 09:30:09 |
15.24 |
193 |
1408 |
卖出 |
| 09:30:12 |
15.24 |
69 |
1477 |
买入 |
| 09:30:15 |
15.24 |
28 |
1505 |
买入 |
| 09:30:18 |
15.29 |
71 |
1576 |
买入 |
| 09:30:21 |
15.3 |
54 |
1630 |
买入 |
| 09:30:24 |
15.35 |
228 |
1858 |
买入 |
| 09:30:27 |
15.24 |
113 |
1971 |
卖出 |
| 09:30:30 |
15.39 |
36 |
2007 |
买入 |
| 09:30:33 |
15.35 |
25 |
2032 |
卖出 |
| 09:30:36 |
15.32 |
12 |
2044 |
卖出 |
| 09:30:39 |
15.38 |
76 |
2120 |
买入 |
| 09:30:42 |
15.35 |
104 |
2224 |
卖出 |
| 09:30:45 |
15.34 |
38 |
2262 |
卖出 |
| 09:30:48 |
15.35 |
116 |
2378 |
买入 |
| 09:30:51 |
15.4 |
82 |
2460 |
买入 |
| 09:30:54 |
15.49 |
78 |
2538 |
买入 |
| 09:30:57 |
15.36 |
12 |
2550 |
卖出 |
| 09:31:00 |
15.48 |
84 |
2634 |
买入 |
| 09:31:03 |
15.49 |
45 |
2679 |
买入 |
| 09:31:06 |
15.43 |
37 |
2716 |
卖出 |
| 09:31:09 |
15.59 |
287 |
3003 |
买入 |
| 09:31:12 |
15.51 |
247 |
3250 |
卖出 |
| 09:31:15 |
15.6 |
27 |
3277 |
买入 |
| 09:31:18 |
15.52 |
3 |
3280 |
卖出 |
| 09:31:21 |
15.55 |
3 |
3283 |
买入 |
| 09:31:24 |
15.54 |
27 |
3310 |
卖出 |
| 09:31:27 |
15.59 |
22 |
3332 |
买入 |
| 09:31:30 |
15.54 |
14 |
3346 |
卖出 |
| 09:31:33 |
15.52 |
65 |
3411 |
卖出 |
| 09:31:36 |
15.53 |
22 |
3433 |
买入 |
| 09:31:39 |
15.54 |
21 |
3454 |
买入 |
| 09:31:42 |
15.5 |
27 |
3481 |
卖出 |
| 09:31:45 |
15.5 |
1 |
3482 |
买入 |
| 09:31:48 |
15.51 |
146 |
3628 |
买入 |
| 09:31:51 |
15.5 |
56 |
3684 |
卖出 |
| 09:31:54 |
15.5 |
56 |
3740 |
买入 |
| 09:31:57 |
15.48 |
28 |
3768 |
卖出 |
| 09:32:00 |
15.46 |
47 |
3815 |
卖出 |
| 09:32:03 |
15.43 |
10 |
3825 |
卖出 |
| 09:32:06 |
15.43 |
6 |
3831 |
买入 |
| 09:32:09 |
15.46 |
51 |
3882 |
买入 |
| 09:32:12 |
15.46 |
230 |
4112 |
卖出 |
| 09:32:15 |
15.46 |
57 |
4169 |
卖出 |
| 09:32:18 |
15.46 |
9 |
4178 |
卖出 |
| 09:32:21 |
15.46 |
15 |
4193 |
买入 |
| 09:32:24 |
15.38 |
22 |
4215 |
卖出 |
| 09:32:27 |
15.46 |
94 |
4309 |
买入 |
| 09:32:30 |
15.46 |
2 |
4311 |
买入 |
| 09:32:39 |
15.42 |
27 |
4338 |
买入 |
| 09:32:42 |
15.46 |
71 |
4409 |
买入 |
| 09:32:45 |
15.4 |
6 |
4415 |
卖出 |
| 09:32:48 |
15.38 |
7 |
4422 |
卖出 |
| 09:32:51 |
15.38 |
9 |
4431 |
买入 |
| 09:32:54 |
15.36 |
46 |
4477 |
卖出 |
| 09:32:57 |
15.35 |
16 |
4493 |
卖出 |
| 09:33:00 |
15.36 |
3 |
4496 |
买入 |
| 09:33:03 |
15.33 |
18 |
4514 |
卖出 |
| 09:33:06 |
15.3 |
112 |
4626 |
卖出 |
| 09:33:09 |
15.27 |
19 |
4645 |
卖出 |
| 09:33:18 |
15.23 |
46 |
4691 |
卖出 |
| 09:33:21 |
15.3 |
13 |
4704 |
买入 |
| 09:33:24 |
15.28 |
22 |
4726 |
卖出 |
| 09:33:27 |
15.29 |
15 |
4741 |
卖出 |
| 09:33:30 |
15.33 |
13 |
4754 |
买入 |
| 09:33:33 |
15.28 |
24 |
4778 |
卖出 |
| 09:33:36 |
15.25 |
141 |
4919 |
卖出 |
| 09:33:39 |
15.24 |
23 |
4942 |
卖出 |
| 09:33:42 |
15.25 |
13 |
4955 |
买入 |
| 09:33:45 |
15.25 |
18 |
4973 |
卖出 |
| 09:33:48 |
15.29 |
93 |
5066 |
买入 |
| 09:33:51 |
15.28 |
17 |
5083 |
卖出 |
| 09:33:54 |
15.28 |
7 |
5090 |
卖出 |
| 09:33:57 |
15.28 |
94 |
5184 |
卖出 |
| 09:34:00 |
15.25 |
4 |
5188 |
卖出 |
| 09:34:03 |
15.28 |
5 |
5193 |
买入 |
| 09:34:06 |
15.32 |
233 |
5426 |
买入 |
| 09:34:09 |
15.35 |
145 |
5571 |
买入 |
| 09:34:12 |
15.34 |
13 |
5584 |
卖出 |
| 09:34:15 |
15.28 |
9 |
5593 |
卖出 |
| 09:34:18 |
15.28 |
29 |
5622 |
卖出 |
| 09:34:21 |
15.28 |
1 |
5623 |
买入 |
| 09:34:24 |
15.29 |
40 |
5663 |
买入 |
| 09:34:27 |
15.29 |
2 |
5665 |
卖出 |
| 09:34:30 |
15.32 |
30 |
5695 |
买入 |
| 09:34:33 |
15.28 |
22 |
5717 |
卖出 |
| 09:34:36 |
15.28 |
9 |
5726 |
卖出 |
| 09:34:39 |
15.28 |
52 |
5778 |
买入 |
| 09:34:42 |
15.26 |
19 |
5797 |
卖出 |
| 09:34:45 |
15.26 |
14 |
5811 |
卖出 |
| 09:34:48 |
15.25 |
26 |
5837 |
卖出 |
| 09:34:51 |
15.25 |
36 |
5873 |
卖出 |
| 09:34:54 |
15.27 |
20 |
5893 |
买入 |
| 09:34:57 |
15.26 |
4 |
5897 |
卖出 |
| 09:35:00 |
15.26 |
19 |
5916 |
买入 |
| 09:35:03 |
15.26 |
59 |
5975 |
买入 |
| 09:35:06 |
15.33 |
149 |
6124 |
买入 |
| 09:35:09 |
15.41 |
191 |
6315 |
买入 |
| 09:35:12 |
15.45 |
117 |
6432 |
买入 |
| 09:35:15 |
15.41 |
14 |
6446 |
卖出 |
| 09:35:18 |
15.35 |
29 |
6475 |
卖出 |
| 09:35:21 |
15.45 |
21 |
6496 |
买入 |
| 09:35:24 |
15.45 |
19 |
6515 |
买入 |
| 09:35:27 |
15.45 |
4 |
6519 |
买入 |
| 09:35:30 |
15.43 |
8 |
6527 |
卖出 |
| 09:35:33 |
15.45 |
34 |
6561 |
买入 |
| 09:35:36 |
15.45 |
70 |
6631 |
卖出 |
| 09:35:39 |
15.45 |
29 |
6660 |
卖出 |
| 09:35:42 |
15.49 |
29 |
6689 |
买入 |
| 09:35:45 |
15.47 |
18 |
6707 |
卖出 |
| 09:35:48 |
15.49 |
8 |
6715 |
买入 |
| 09:35:51 |
15.49 |
16 |
6731 |
卖出 |
| 09:35:54 |
15.48 |
11 |
6742 |
卖出 |
| 09:35:57 |
15.49 |
1 |
6743 |
买入 |
| 09:36:00 |
15.47 |
1 |
6744 |
卖出 |
| 09:36:03 |
15.49 |
72 |
6816 |
买入 |
| 09:36:06 |
15.46 |
75 |
6891 |
卖出 |
| 09:36:09 |
15.49 |
67 |
6958 |
买入 |
| 09:36:12 |
15.49 |
9 |
6967 |
买入 |
| 09:36:18 |
15.49 |
86 |
7053 |
买入 |
| 09:36:21 |
15.41 |
70 |
7123 |
卖出 |
| 09:36:24 |
15.41 |
17 |
7140 |
卖出 |
| 09:36:27 |
15.41 |
33 |
7173 |
买入 |
| 09:36:30 |
15.41 |
17 |
7190 |
买入 |
| 09:36:33 |
15.38 |
1 |
7191 |
卖出 |
| 09:36:36 |
15.36 |
31 |
7222 |
卖出 |
| 09:36:39 |
15.41 |
21 |
7243 |
买入 |
| 09:36:42 |
15.37 |
6 |
7249 |
卖出 |
| 09:36:45 |
15.41 |
24 |
7273 |
买入 |
| 09:36:48 |
15.39 |
3 |
7276 |
卖出 |
| 09:36:51 |
15.42 |
6 |
7282 |
买入 |
| 09:36:54 |
15.41 |
613 |
7895 |
卖出 |
| 09:36:57 |
15.45 |
11 |
7906 |
买入 |
| 09:37:00 |
15.43 |
8 |
7914 |
卖出 |
| 09:37:03 |
15.45 |
57 |
7971 |
买入 |
| 09:37:06 |
15.49 |
27 |
7998 |
买入 |
| 09:37:09 |
15.44 |
28 |
8026 |
卖出 |
| 09:37:12 |
15.44 |
4 |
8030 |
卖出 |
| 09:37:15 |
15.44 |
44 |
8074 |
卖出 |
| 09:37:18 |
15.45 |
3 |
8077 |
买入 |
| 09:37:21 |
15.45 |
14 |
8091 |
卖出 |
| 09:37:24 |
15.43 |
38 |
8129 |
卖出 |
| 09:37:27 |
15.42 |
8 |
8137 |
卖出 |
| 09:37:30 |
15.42 |
2 |
8139 |
买入 |
| 09:37:33 |
15.43 |
29 |
8168 |
买入 |
| 09:37:36 |
15.39 |
3 |
8171 |
卖出 |
| 09:37:39 |
15.39 |
6 |
8177 |
卖出 |
| 09:37:42 |
15.38 |
5 |
8182 |
卖出 |
| 09:37:45 |
15.38 |
8 |
8190 |
卖出 |
| 09:37:48 |
15.35 |
12 |
8202 |
卖出 |
| 09:37:54 |
15.4 |
27 |
8229 |
买入 |
| 09:37:57 |
15.39 |
24 |
8253 |
卖出 |
| 09:38:00 |
15.25 |
325 |
8578 |
卖出 |
| 09:38:03 |
15.3 |
12 |
8590 |
买入 |
| 09:38:06 |
15.35 |
18 |
8608 |
买入 |
| 09:38:09 |
15.31 |
54 |
8662 |
卖出 |
| 09:38:12 |
15.36 |
3 |
8665 |
买入 |
| 09:38:15 |
15.32 |
68 |
8733 |
卖出 |
| 09:38:18 |
15.34 |
11 |
8744 |
买入 |
| 09:38:21 |
15.36 |
3 |
8747 |
卖出 |
| 09:38:24 |
15.32 |
4 |
8751 |
卖出 |
| 09:38:30 |
15.36 |
3 |
8754 |
买入 |
| 09:38:42 |
15.36 |
4 |
8758 |
买入 |
| 09:38:45 |
15.39 |
2 |
8760 |
买入 |
| 09:38:48 |
15.37 |
17 |
8777 |
卖出 |
| 09:38:51 |
15.43 |
4 |
8781 |
买入 |
| 09:38:54 |
15.43 |
5 |
8786 |
买入 |
| 09:39:03 |
15.43 |
2 |
8788 |
买入 |
| 09:39:06 |
15.43 |
2 |
8790 |
买入 |
| 09:39:09 |
15.39 |
40 |
8830 |
卖出 |
| 09:39:12 |
15.38 |
10 |
8840 |
卖出 |
| 09:39:15 |
15.43 |
20 |
8860 |
买入 |
| 09:39:18 |
15.43 |
2 |
8862 |
买入 |
| 09:39:21 |
15.41 |
3 |
8865 |
卖出 |
| 09:39:24 |
15.43 |
3 |
8868 |
买入 |
| 09:39:27 |
15.41 |
14 |
8882 |
卖出 |
| 09:39:30 |
15.41 |
20 |
8902 |
买入 |
| 09:39:33 |
15.41 |
90 |
8992 |
买入 |
| 09:39:36 |
15.43 |
29 |
9021 |
买入 |
| 09:39:42 |
15.45 |
19 |
9040 |
买入 |
| 09:39:45 |
15.43 |
10 |
9050 |
卖出 |
| 09:39:48 |
15.48 |
2 |
9052 |
买入 |
| 09:39:54 |
15.5 |
135 |
9187 |
买入 |
| 09:39:57 |
15.5 |
4 |
9191 |
买入 |
| 09:40:00 |
15.49 |
3 |
9194 |
卖出 |
| 09:40:03 |
15.49 |
28 |
9222 |
买入 |
| 09:40:06 |
15.46 |
41 |
9263 |
卖出 |
| 09:40:09 |
15.48 |
206 |
9469 |
买入 |
| 09:40:12 |
15.45 |
30 |
9499 |
卖出 |
| 09:40:15 |
15.45 |
18 |
9517 |
买入 |
| 09:40:18 |
15.45 |
20 |
9537 |
卖出 |
| 09:40:21 |
15.5 |
108 |
9645 |
买入 |
| 09:40:24 |
15.53 |
94 |
9739 |
买入 |
| 09:40:27 |
15.51 |
17 |
9756 |
卖出 |
| 09:40:39 |
15.49 |
30 |
9786 |
卖出 |
| 09:40:42 |
15.53 |
20 |
9806 |
买入 |
| 09:40:45 |
15.5 |
25 |
9831 |
卖出 |
| 09:40:48 |
15.49 |
27 |
9858 |
卖出 |
| 09:40:51 |
15.5 |
51 |
9909 |
买入 |
| 09:40:54 |
15.51 |
52 |
9961 |
买入 |
| 09:41:00 |
15.5 |
61 |
10022 |
买入 |
| 09:41:03 |
15.48 |
11 |
10033 |
卖出 |
| 09:41:06 |
15.48 |
3 |
10036 |
卖出 |
| 09:41:09 |
15.52 |
11 |
10047 |
买入 |
| 09:41:12 |
15.47 |
262 |
10309 |
卖出 |
| 09:41:15 |
15.49 |
18 |
10327 |
买入 |
| 09:41:21 |
15.5 |
42 |
10369 |
买入 |
| 09:41:24 |
15.48 |
42 |
10411 |
卖出 |
| 09:41:27 |
15.47 |
35 |
10446 |
买入 |
| 09:41:30 |
15.48 |
172 |
10618 |
买入 |
| 09:41:33 |
15.48 |
12 |
10630 |
卖出 |
| 09:41:36 |
15.5 |
2 |
10632 |
买入 |
| 09:41:39 |
15.48 |
8 |
10640 |
卖出 |
| 09:41:42 |
15.47 |
29 |
10669 |
卖出 |
| 09:41:45 |
15.48 |
21 |
10690 |
卖出 |
| 09:41:51 |
15.46 |
19 |
10709 |
卖出 |
| 09:41:54 |
15.43 |
10 |
10719 |
卖出 |
| 09:41:57 |
15.45 |
3 |
10722 |
买入 |
| 09:42:00 |
15.45 |
1 |
10723 |
买入 |
| 09:42:06 |
15.45 |
26 |
10749 |
买入 |
| 09:42:09 |
15.48 |
23 |
10772 |
买入 |
| 09:42:15 |
15.5 |
55 |
10827 |
买入 |
| 09:42:18 |
15.48 |
14 |
10841 |
卖出 |
| 09:42:21 |
15.48 |
1 |
10842 |
卖出 |
| 09:42:24 |
15.46 |
6 |
10848 |
卖出 |
| 09:42:27 |
15.48 |
5 |
10853 |
买入 |
| 09:42:33 |
15.5 |
11 |
10864 |
买入 |
| 09:42:39 |
15.45 |
5 |
10869 |
卖出 |
| 09:42:42 |
15.48 |
4 |
10873 |
买入 |
| 09:42:45 |
15.45 |
4 |
10877 |
卖出 |
| 09:42:51 |
15.48 |
28 |
10905 |
买入 |
| 09:42:54 |
15.46 |
4 |
10909 |
卖出 |
| 09:42:57 |
15.48 |
8 |
10917 |
买入 |
| 09:43:03 |
15.5 |
2 |
10919 |
买入 |
| 09:43:06 |
15.5 |
16 |
10935 |
买入 |
| 09:43:09 |
15.5 |
36 |
10971 |
买入 |
| 09:43:12 |
15.48 |
4 |
10975 |
卖出 |
| 09:43:15 |
15.5 |
8 |
10983 |
买入 |
| 09:43:21 |
15.48 |
5 |
10988 |
卖出 |
| 09:43:24 |
15.48 |
17 |
11005 |
卖出 |
| 09:43:27 |
15.48 |
18 |
11023 |
买入 |
| 09:43:30 |
15.47 |
7 |
11030 |
卖出 |
| 09:43:33 |
15.46 |
278 |
11308 |
卖出 |
| 09:43:36 |
15.46 |
42 |
11350 |
买入 |
| 09:43:39 |
15.45 |
1 |
11351 |
卖出 |
| 09:43:42 |
15.41 |
3 |
11354 |
卖出 |
| 09:43:45 |
15.41 |
3 |
11357 |
卖出 |
| 09:43:48 |
15.41 |
7 |
11364 |
卖出 |
| 09:43:51 |
15.44 |
8 |
11372 |
买入 |
| 09:43:57 |
15.43 |
1 |
11373 |
买入 |
| 09:44:03 |
15.43 |
2 |
11375 |
卖出 |
| 09:44:06 |
15.45 |
11 |
11386 |
买入 |
| 09:44:09 |
15.46 |
49 |
11435 |
买入 |
| 09:44:15 |
15.45 |
1 |
11436 |
卖出 |
| 09:44:18 |
15.48 |
4 |
11440 |
买入 |
| 09:44:21 |
15.48 |
1 |
11441 |
买入 |
| 09:44:24 |
15.45 |
19 |
11460 |
卖出 |
| 09:44:27 |
15.48 |
23 |
11483 |
买入 |
| 09:44:36 |
15.48 |
1 |
11484 |
买入 |
| 09:44:42 |
15.48 |
5 |
11489 |
买入 |
| 09:44:48 |
15.48 |
13 |
11502 |
买入 |
| 09:44:51 |
15.48 |
4 |
11506 |
买入 |
| 09:44:54 |
15.45 |
11 |
11517 |
卖出 |
| 09:44:57 |
15.49 |
35 |
11552 |
买入 |
| 09:45:00 |
15.49 |
3 |
11555 |
买入 |
| 09:45:06 |
15.48 |
6 |
11561 |
买入 |