王力安防[605268]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:18 |
8.73 |
18 |
18 |
集合竞价 |
| 09:16:51 |
8.73 |
18 |
18 |
集合竞价 |
| 09:17:09 |
8.72 |
18 |
18 |
集合竞价 |
| 09:18:00 |
8.7 |
18 |
18 |
集合竞价 |
| 09:19:48 |
8.51 |
0 |
0 |
集合竞价 |
| 09:31:21 |
8.54 |
25 |
25 |
卖出 |
| 09:31:54 |
8.58 |
6 |
31 |
卖出 |
| 09:31:57 |
8.57 |
2 |
33 |
卖出 |
| 09:32:03 |
8.58 |
6 |
39 |
卖出 |
| 09:32:06 |
8.59 |
16 |
55 |
买入 |
| 09:32:09 |
8.59 |
13 |
68 |
卖出 |
| 09:32:21 |
8.59 |
20 |
88 |
买入 |
| 09:32:36 |
8.58 |
2 |
90 |
卖出 |
| 09:32:39 |
8.6 |
14 |
104 |
买入 |
| 09:32:42 |
8.6 |
9 |
113 |
卖出 |
| 09:32:45 |
8.6 |
8 |
121 |
卖出 |
| 09:32:51 |
8.6 |
9 |
130 |
卖出 |
| 09:32:54 |
8.59 |
14 |
144 |
卖出 |
| 09:32:57 |
8.6 |
6 |
150 |
卖出 |
| 09:33:00 |
8.59 |
18 |
168 |
卖出 |
| 09:33:03 |
8.57 |
14 |
182 |
卖出 |
| 09:33:06 |
8.56 |
4 |
186 |
卖出 |
| 09:33:09 |
8.53 |
2 |
188 |
卖出 |
| 09:33:12 |
8.6 |
14 |
202 |
买入 |
| 09:33:21 |
8.56 |
19 |
221 |
卖出 |
| 09:33:42 |
8.55 |
4 |
225 |
买入 |
| 09:33:45 |
8.55 |
33 |
258 |
买入 |
| 09:33:48 |
8.55 |
3 |
261 |
卖出 |
| 09:34:21 |
8.59 |
3 |
264 |
买入 |
| 09:34:24 |
8.6 |
3 |
267 |
买入 |
| 09:35:09 |
8.6 |
1 |
268 |
买入 |
| 09:35:57 |
8.6 |
23 |
291 |
买入 |
| 09:36:00 |
8.6 |
2 |
293 |
买入 |
| 09:36:15 |
8.6 |
1 |
294 |
买入 |
| 09:36:18 |
8.6 |
5 |
299 |
买入 |
| 09:36:33 |
8.6 |
40 |
339 |
卖出 |
| 09:36:36 |
8.6 |
1 |
340 |
卖出 |
| 09:37:42 |
8.6 |
51 |
391 |
卖出 |
| 09:37:45 |
8.6 |
1 |
392 |
卖出 |
| 09:37:48 |
8.6 |
11 |
403 |
卖出 |
| 09:37:51 |
8.62 |
20 |
423 |
买入 |
| 09:37:54 |
8.58 |
3 |
426 |
卖出 |
| 09:38:33 |
8.61 |
1 |
427 |
买入 |
| 09:38:36 |
8.59 |
12 |
439 |
卖出 |
| 09:38:48 |
8.6 |
55 |
494 |
卖出 |
| 09:38:51 |
8.61 |
33 |
527 |
买入 |
| 09:38:54 |
8.61 |
52 |
579 |
买入 |
| 09:39:06 |
8.63 |
2 |
581 |
买入 |
| 09:39:12 |
8.64 |
5 |
586 |
卖出 |
| 09:39:15 |
8.63 |
28 |
614 |
卖出 |
| 09:39:27 |
8.63 |
2 |
616 |
买入 |
| 09:39:42 |
8.63 |
6 |
622 |
卖出 |
| 09:39:45 |
8.62 |
7 |
629 |
卖出 |
| 09:39:48 |
8.63 |
23 |
652 |
买入 |
| 09:40:12 |
8.58 |
6 |
658 |
卖出 |
| 09:40:15 |
8.58 |
1 |
659 |
买入 |
| 09:40:18 |
8.58 |
3 |
662 |
买入 |
| 09:40:27 |
8.58 |
1 |
663 |
买入 |
| 09:40:30 |
8.58 |
2 |
665 |
买入 |
| 09:40:33 |
8.6 |
6 |
671 |
买入 |
| 09:40:36 |
8.56 |
13 |
684 |
卖出 |
| 09:41:30 |
8.56 |
12 |
696 |
卖出 |
| 09:41:33 |
8.61 |
2 |
698 |
买入 |
| 09:41:45 |
8.58 |
10 |
708 |
买入 |
| 09:42:33 |
8.59 |
2 |
710 |
买入 |
| 09:42:36 |
8.58 |
18 |
728 |
卖出 |
| 09:42:39 |
8.58 |
2 |
730 |
买入 |
| 09:42:45 |
8.53 |
35 |
765 |
卖出 |
| 09:42:51 |
8.6 |
2 |
767 |
买入 |
| 09:43:03 |
8.56 |
1 |
768 |
卖出 |
| 09:43:06 |
8.57 |
23 |
791 |
买入 |
| 09:43:09 |
8.53 |
14 |
805 |
卖出 |
| 09:43:21 |
8.49 |
50 |
855 |
卖出 |
| 09:43:27 |
8.57 |
5 |
860 |
买入 |
| 09:44:06 |
8.58 |
2 |
862 |
买入 |
| 09:44:42 |
8.54 |
9 |
871 |
卖出 |
| 09:44:51 |
8.54 |
10 |
881 |
卖出 |
| 09:44:54 |
8.54 |
2 |
883 |
买入 |
| 09:44:57 |
8.54 |
17 |
900 |
卖出 |
| 09:45:03 |
8.54 |
1 |
901 |
卖出 |
| 09:45:09 |
8.52 |
2 |
903 |
卖出 |
| 09:45:21 |
8.51 |
1 |
904 |
卖出 |
| 09:45:30 |
8.53 |
1 |
905 |
买入 |
| 09:45:48 |
8.52 |
46 |
951 |
买入 |
| 09:45:54 |
8.52 |
14 |
965 |
买入 |
| 09:45:57 |
8.53 |
12 |
977 |
买入 |
| 09:46:09 |
8.54 |
53 |
1030 |
买入 |
| 09:46:15 |
8.59 |
2 |
1032 |
买入 |
| 09:47:21 |
8.58 |
1 |
1033 |
买入 |
| 09:47:30 |
8.59 |
5 |
1038 |
买入 |
| 09:47:42 |
8.58 |
12 |
1050 |
买入 |
| 09:47:48 |
8.58 |
2 |
1052 |
买入 |
| 09:48:24 |
8.55 |
33 |
1085 |
卖出 |
| 09:48:57 |
8.56 |
1 |
1086 |
卖出 |
| 09:49:12 |
8.55 |
2 |
1088 |
卖出 |
| 09:49:15 |
8.54 |
1 |
1089 |
卖出 |
| 09:49:42 |
8.55 |
12 |
1101 |
买入 |
| 09:50:06 |
8.58 |
1 |
1102 |
买入 |
| 09:51:39 |
8.55 |
3 |
1105 |
卖出 |
| 09:53:21 |
8.57 |
2 |
1107 |
买入 |
| 09:53:36 |
8.57 |
1 |
1108 |
买入 |
| 09:54:42 |
8.56 |
2 |
1110 |
卖出 |
| 09:55:21 |
8.57 |
4 |
1114 |
买入 |
| 09:57:24 |
8.59 |
74 |
1188 |
买入 |
| 09:57:48 |
8.58 |
6 |
1194 |
卖出 |
| 09:57:51 |
8.58 |
3 |
1197 |
买入 |
| 09:58:03 |
8.57 |
3 |
1200 |
卖出 |
| 09:58:12 |
8.56 |
28 |
1228 |
卖出 |
| 09:58:18 |
8.55 |
14 |
1242 |
卖出 |
| 09:58:21 |
8.55 |
4 |
1246 |
卖出 |
| 09:58:24 |
8.55 |
2 |
1248 |
卖出 |
| 09:58:33 |
8.55 |
2 |
1250 |
卖出 |
| 09:58:45 |
8.56 |
29 |
1279 |
买入 |
| 09:58:48 |
8.56 |
1 |
1280 |
卖出 |
| 10:00:03 |
8.55 |
1 |
1281 |
卖出 |
| 10:00:06 |
8.54 |
10 |
1291 |
卖出 |
| 10:00:09 |
8.56 |
49 |
1340 |
买入 |
| 10:00:21 |
8.54 |
1 |
1341 |
卖出 |
| 10:00:24 |
8.55 |
11 |
1352 |
买入 |
| 10:00:27 |
8.55 |
16 |
1368 |
卖出 |
| 10:00:30 |
8.55 |
9 |
1377 |
卖出 |
| 10:00:45 |
8.55 |
12 |
1389 |
买入 |
| 10:01:12 |
8.56 |
1 |
1390 |
买入 |
| 10:01:33 |
8.56 |
1 |
1391 |
买入 |
| 10:01:48 |
8.55 |
20 |
1411 |
卖出 |
| 10:02:06 |
8.55 |
3 |
1414 |
卖出 |
| 10:02:24 |
8.56 |
2 |
1416 |
买入 |
| 10:02:27 |
8.56 |
3 |
1419 |
买入 |
| 10:02:36 |
8.55 |
1 |
1420 |
卖出 |
| 10:03:15 |
8.56 |
1 |
1421 |
买入 |
| 10:03:36 |
8.55 |
1 |
1422 |
卖出 |
| 10:03:45 |
8.55 |
7 |
1429 |
卖出 |
| 10:03:48 |
8.55 |
28 |
1457 |
卖出 |
| 10:03:54 |
8.55 |
12 |
1469 |
卖出 |
| 10:04:09 |
8.54 |
2 |
1471 |
卖出 |
| 10:04:12 |
8.54 |
9 |
1480 |
卖出 |
| 10:04:15 |
8.53 |
1 |
1481 |
卖出 |
| 10:05:03 |
8.53 |
9 |
1490 |
卖出 |
| 10:05:45 |
8.53 |
1 |
1491 |
买入 |
| 10:06:45 |
8.52 |
35 |
1526 |
卖出 |
| 10:06:54 |
8.53 |
1 |
1527 |
买入 |
| 10:07:48 |
8.53 |
2 |
1529 |
买入 |
| 10:07:57 |
8.53 |
23 |
1552 |
买入 |
| 10:08:09 |
8.53 |
1 |
1553 |
买入 |
| 10:09:09 |
8.52 |
5 |
1558 |
卖出 |
| 10:09:12 |
8.52 |
13 |
1571 |
卖出 |
| 10:11:09 |
8.52 |
11 |
1582 |
卖出 |
| 10:11:39 |
8.51 |
3 |
1585 |
卖出 |
| 10:11:42 |
8.51 |
23 |
1608 |
卖出 |
| 10:11:45 |
8.5 |
61 |
1669 |
卖出 |
| 10:11:54 |
8.5 |
4 |
1673 |
卖出 |
| 10:12:09 |
8.5 |
1 |
1674 |
卖出 |
| 10:12:27 |
8.5 |
1 |
1675 |
卖出 |
| 10:13:00 |
8.45 |
100 |
1775 |
卖出 |
| 10:13:03 |
8.47 |
15 |
1790 |
买入 |
| 10:13:30 |
8.53 |
1 |
1791 |
买入 |
| 10:13:33 |
8.5 |
14 |
1805 |
卖出 |
| 10:13:36 |
8.53 |
6 |
1811 |
买入 |
| 10:15:06 |
8.5 |
1 |
1812 |
卖出 |
| 10:15:42 |
8.5 |
10 |
1822 |
买入 |
| 10:17:45 |
8.5 |
6 |
1828 |
买入 |
| 10:18:03 |
8.5 |
1 |
1829 |
卖出 |
| 10:18:06 |
8.47 |
24 |
1853 |
卖出 |
| 10:18:48 |
8.47 |
19 |
1872 |
卖出 |
| 10:19:00 |
8.52 |
2 |
1874 |
买入 |
| 10:19:30 |
8.52 |
39 |
1913 |
买入 |
| 10:21:06 |
8.5 |
1 |
1914 |
卖出 |
| 10:21:33 |
8.51 |
20 |
1934 |
买入 |
| 10:24:06 |
8.51 |
2 |
1936 |
买入 |
| 10:24:12 |
8.51 |
1 |
1937 |
买入 |
| 10:26:03 |
8.52 |
1 |
1938 |
买入 |
| 10:26:27 |
8.52 |
3 |
1941 |
买入 |
| 10:26:30 |
8.52 |
2 |
1943 |
买入 |
| 10:26:33 |
8.52 |
2 |
1945 |
买入 |
| 10:26:39 |
8.52 |
1 |
1946 |
买入 |
| 10:27:06 |
8.52 |
7 |
1953 |
买入 |
| 10:27:12 |
8.53 |
1 |
1954 |
买入 |
| 10:28:42 |
8.53 |
6 |
1960 |
买入 |
| 10:28:48 |
8.53 |
3 |
1963 |
买入 |
| 10:30:57 |
8.55 |
1 |
1964 |
买入 |
| 10:31:48 |
8.56 |
3 |
1967 |
买入 |
| 10:34:30 |
8.56 |
3 |
1970 |
买入 |
| 10:35:27 |
8.59 |
33 |
2003 |
买入 |
| 10:36:09 |
8.59 |
1 |
2004 |
买入 |
| 10:39:06 |
8.58 |
1 |
2005 |
买入 |
| 10:40:12 |
8.59 |
1 |
2006 |
买入 |
| 10:40:36 |
8.59 |
1 |
2007 |
买入 |
| 10:44:06 |
8.58 |
1 |
2008 |
卖出 |
| 10:44:09 |
8.59 |
1 |
2009 |
买入 |
| 10:44:12 |
8.57 |
1 |
2010 |
卖出 |
| 10:45:30 |
8.55 |
10 |
2020 |
卖出 |
| 10:45:33 |
8.55 |
1 |
2021 |
买入 |
| 10:46:00 |
8.57 |
2 |
2023 |
买入 |
| 10:46:36 |
8.57 |
10 |
2033 |
买入 |
| 10:47:00 |
8.56 |
1 |
2034 |
卖出 |
| 10:48:00 |
8.52 |
410 |
2444 |
卖出 |
| 10:48:03 |
8.57 |
47 |
2491 |
买入 |
| 10:48:18 |
8.57 |
1 |
2492 |
买入 |
| 10:48:33 |
8.57 |
1 |
2493 |
买入 |
| 10:48:57 |
8.59 |
20 |
2513 |
买入 |
| 10:49:18 |
8.58 |
2 |
2515 |
卖出 |
| 10:50:03 |
8.58 |
1 |
2516 |
买入 |
| 10:51:00 |
8.58 |
13 |
2529 |
买入 |
| 10:51:12 |
8.58 |
2 |
2531 |
卖出 |
| 10:51:15 |
8.58 |
5 |
2536 |
买入 |
| 10:51:27 |
8.57 |
25 |
2561 |
卖出 |
| 10:52:00 |
8.57 |
9 |
2570 |
买入 |
| 10:53:45 |
8.57 |
3 |
2573 |
买入 |
| 10:54:24 |
8.57 |
2 |
2575 |
买入 |
| 10:57:42 |
8.57 |
11 |
2586 |
买入 |
| 11:00:00 |
8.57 |
1 |
2587 |
买入 |
| 11:00:21 |
8.57 |
1 |
2588 |
买入 |
| 11:01:33 |
8.56 |
1 |
2589 |
卖出 |
| 11:01:39 |
8.55 |
1 |
2590 |
卖出 |
| 11:02:30 |
8.55 |
1 |
2591 |
卖出 |
| 11:03:00 |
8.56 |
1 |
2592 |
买入 |
| 11:03:24 |
8.54 |
15 |
2607 |
卖出 |
| 11:03:27 |
8.56 |
1 |
2608 |
买入 |
| 11:03:33 |
8.56 |
1 |
2609 |
买入 |
| 11:03:42 |
8.56 |
1 |
2610 |
买入 |
| 11:03:51 |
8.55 |
1 |
2611 |
卖出 |
| 11:04:21 |
8.55 |
22 |
2633 |
卖出 |
| 11:04:33 |
8.55 |
7 |
2640 |
卖出 |
| 11:04:36 |
8.55 |
2 |
2642 |
买入 |
| 11:04:39 |
8.55 |
5 |
2647 |
买入 |
| 11:04:57 |
8.55 |
13 |
2660 |
买入 |
| 11:05:12 |
8.55 |
69 |
2729 |
买入 |
| 11:05:39 |
8.55 |
25 |
2754 |
买入 |
| 11:05:54 |
8.56 |
1 |
2755 |
买入 |
| 11:06:06 |
8.56 |
3 |
2758 |
买入 |
| 11:06:15 |
8.56 |
1 |
2759 |
买入 |
| 11:08:18 |
8.57 |
36 |
2795 |
买入 |
| 11:12:24 |
8.57 |
1 |
2796 |
买入 |
| 11:13:12 |
8.57 |
1 |
2797 |
买入 |
| 11:14:09 |
8.57 |
3 |
2800 |
买入 |
| 11:14:45 |
8.59 |
35 |
2835 |
买入 |
| 11:15:15 |
8.58 |
1 |
2836 |
卖出 |
| 11:19:18 |
8.58 |
1 |
2837 |
卖出 |
| 11:19:45 |
8.6 |
1 |
2838 |
买入 |
| 11:21:00 |
8.59 |
6 |
2844 |
卖出 |
| 11:21:12 |
8.58 |
5 |
2849 |
卖出 |
| 11:21:18 |
8.58 |
2 |
2851 |
买入 |
| 11:21:24 |
8.58 |
13 |
2864 |
卖出 |
| 11:21:33 |
8.58 |
6 |
2870 |
买入 |
| 11:21:36 |
8.58 |
35 |
2905 |
卖出 |
| 11:25:03 |
8.59 |
62 |
2967 |
买入 |
| 11:25:06 |
8.6 |
6 |
2973 |
买入 |
| 11:26:03 |
8.59 |
3 |
2976 |
卖出 |
| 11:26:09 |
8.59 |
3 |
2979 |
卖出 |
| 11:28:00 |
8.59 |
3 |
2982 |
卖出 |
| 11:29:24 |
8.59 |
2 |
2984 |
卖出 |
| 11:29:27 |
8.59 |
2 |
2986 |
卖出 |
| 11:29:30 |
8.6 |
14 |
3000 |
买入 |
| 11:29:36 |
8.59 |
18 |
3018 |
卖出 |
| 11:29:48 |
8.59 |
6 |
3024 |
买入 |
| 11:29:57 |
8.59 |
5 |
3029 |
买入 |
| 13:00:03 |
8.56 |
20 |
3049 |
卖出 |
| 13:00:07 |
8.59 |
3 |
3052 |
买入 |
| 13:00:09 |
8.59 |
1 |
3053 |
买入 |
| 13:00:18 |
8.59 |
1 |
3054 |
买入 |
| 13:00:25 |
8.59 |
6 |
3060 |
买入 |
| 13:00:57 |
8.58 |
7 |
3067 |
卖出 |
| 13:01:03 |
8.57 |
9 |
3076 |
卖出 |
| 13:01:12 |
8.57 |
9 |
3085 |
买入 |
| 13:01:15 |
8.57 |
1 |
3086 |
买入 |
| 13:01:18 |
8.57 |
20 |
3106 |
买入 |
| 13:01:21 |
8.57 |
9 |
3115 |
买入 |
| 13:01:24 |
8.57 |
26 |
3141 |
买入 |
| 13:01:27 |
8.57 |
2 |
3143 |
买入 |
| 13:02:27 |
8.58 |
4 |
3147 |
买入 |
| 13:02:30 |
8.57 |
4 |
3151 |
卖出 |
| 13:03:03 |
8.58 |
8 |
3159 |
买入 |
| 13:03:57 |
8.58 |
23 |
3182 |
卖出 |
| 13:04:06 |
8.59 |
7 |
3189 |
买入 |
| 13:04:09 |
8.59 |
27 |
3216 |
买入 |
| 13:04:12 |
8.6 |
3 |
3219 |
买入 |
| 13:05:24 |
8.6 |
19 |
3238 |
买入 |
| 13:07:06 |
8.61 |
4 |
3242 |
买入 |
| 13:07:24 |
8.61 |
1 |
3243 |
买入 |
| 13:07:30 |
8.61 |
1 |
3244 |
买入 |
| 13:07:33 |
8.6 |
3 |
3247 |
卖出 |
| 13:08:57 |
8.61 |
1 |
3248 |
卖出 |
| 13:10:00 |
8.6 |
1 |
3249 |
卖出 |
| 13:10:03 |
8.6 |
2 |
3251 |
卖出 |
| 13:14:12 |
8.6 |
2 |
3253 |
卖出 |
| 13:14:45 |
8.6 |
2 |
3255 |
卖出 |
| 13:16:21 |
8.6 |
11 |
3266 |
卖出 |
| 13:18:30 |
8.6 |
7 |
3273 |
卖出 |
| 13:20:54 |
8.6 |
11 |
3284 |
卖出 |
| 13:22:00 |
8.61 |
1 |
3285 |
买入 |
| 13:22:03 |
8.61 |
5 |
3290 |
卖出 |
| 13:22:51 |
8.6 |
18 |
3308 |
卖出 |
| 13:23:09 |
8.6 |
24 |
3332 |
卖出 |
| 13:23:12 |
8.6 |
6 |
3338 |
卖出 |
| 13:27:10 |
8.6 |
1 |
3339 |
卖出 |
| 13:28:12 |
8.6 |
1 |
3340 |
卖出 |
| 13:28:46 |
8.6 |
13 |
3353 |
卖出 |
| 13:31:04 |
8.6 |
14 |
3367 |
卖出 |
| 13:32:40 |
8.61 |
4 |
3371 |
买入 |
| 13:32:46 |
8.61 |
11 |
3382 |
卖出 |