卫 士 通[002268]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
31.75 |
7 |
7 |
集合竞价 |
| 09:15:09 |
32.14 |
267 |
267 |
集合竞价 |
| 09:15:27 |
32.14 |
267 |
267 |
集合竞价 |
| 09:15:36 |
32.14 |
267 |
267 |
集合竞价 |
| 09:15:45 |
32.12 |
267 |
267 |
集合竞价 |
| 09:16:03 |
32.14 |
290 |
290 |
集合竞价 |
| 09:16:12 |
32.14 |
290 |
290 |
集合竞价 |
| 09:16:21 |
32.14 |
290 |
290 |
集合竞价 |
| 09:16:30 |
32.14 |
290 |
290 |
集合竞价 |
| 09:16:39 |
32.14 |
290 |
290 |
集合竞价 |
| 09:16:48 |
32.14 |
290 |
290 |
集合竞价 |
| 09:16:57 |
32.14 |
290 |
290 |
集合竞价 |
| 09:17:06 |
32.14 |
301 |
301 |
集合竞价 |
| 09:17:15 |
32.14 |
308 |
308 |
集合竞价 |
| 09:17:24 |
32.14 |
310 |
310 |
集合竞价 |
| 09:17:33 |
32.14 |
310 |
310 |
集合竞价 |
| 09:17:51 |
32.14 |
308 |
308 |
集合竞价 |
| 09:18:00 |
32.14 |
408 |
408 |
集合竞价 |
| 09:18:09 |
32.14 |
408 |
408 |
集合竞价 |
| 09:18:27 |
32.14 |
385 |
385 |
集合竞价 |
| 09:18:36 |
32.14 |
385 |
385 |
集合竞价 |
| 09:18:45 |
32.14 |
400 |
400 |
集合竞价 |
| 09:18:54 |
31.8 |
140 |
140 |
集合竞价 |
| 09:19:03 |
31.9 |
140 |
140 |
集合竞价 |
| 09:19:12 |
32 |
150 |
150 |
集合竞价 |
| 09:19:30 |
32 |
156 |
156 |
集合竞价 |
| 09:19:39 |
32.05 |
191 |
191 |
集合竞价 |
| 09:19:57 |
32.05 |
200 |
200 |
集合竞价 |
| 09:20:00 |
32 |
200 |
200 |
集合竞价 |
| 09:20:09 |
32 |
212 |
212 |
集合竞价 |
| 09:20:18 |
32 |
212 |
212 |
集合竞价 |
| 09:20:27 |
32.05 |
233 |
233 |
集合竞价 |
| 09:20:36 |
32.04 |
233 |
233 |
集合竞价 |
| 09:20:45 |
32.05 |
239 |
239 |
集合竞价 |
| 09:20:54 |
32.05 |
249 |
249 |
集合竞价 |
| 09:21:03 |
32.05 |
249 |
249 |
集合竞价 |
| 09:21:12 |
32.05 |
257 |
257 |
集合竞价 |
| 09:21:30 |
32.05 |
262 |
262 |
集合竞价 |
| 09:21:39 |
32.05 |
295 |
295 |
集合竞价 |
| 09:21:48 |
32.05 |
295 |
295 |
集合竞价 |
| 09:21:57 |
32.05 |
295 |
295 |
集合竞价 |
| 09:22:06 |
32.05 |
295 |
295 |
集合竞价 |
| 09:22:15 |
32.05 |
295 |
295 |
集合竞价 |
| 09:22:24 |
32.05 |
295 |
295 |
集合竞价 |
| 09:22:33 |
32.05 |
312 |
312 |
集合竞价 |
| 09:22:42 |
32.05 |
316 |
316 |
集合竞价 |
| 09:22:51 |
32.05 |
316 |
316 |
集合竞价 |
| 09:23:00 |
32.05 |
346 |
346 |
集合竞价 |
| 09:23:09 |
32.05 |
346 |
346 |
集合竞价 |
| 09:23:18 |
32.05 |
435 |
435 |
集合竞价 |
| 09:23:27 |
32.05 |
462 |
462 |
集合竞价 |
| 09:23:36 |
32.05 |
493 |
493 |
集合竞价 |
| 09:23:45 |
32.05 |
509 |
509 |
集合竞价 |
| 09:23:54 |
32.05 |
510 |
510 |
集合竞价 |
| 09:24:03 |
32.05 |
515 |
515 |
集合竞价 |
| 09:24:12 |
32.05 |
516 |
516 |
集合竞价 |
| 09:24:21 |
32.03 |
537 |
537 |
集合竞价 |
| 09:24:30 |
32 |
554 |
554 |
集合竞价 |
| 09:24:39 |
32 |
557 |
557 |
集合竞价 |
| 09:24:48 |
31.99 |
569 |
569 |
集合竞价 |
| 09:24:57 |
31.94 |
642 |
642 |
集合竞价 |
| 09:25:00 |
31.94 |
891 |
1533 |
卖出 |
| 09:30:00 |
31.95 |
541 |
2074 |
买入 |
| 09:30:03 |
31.95 |
923 |
2997 |
卖出 |
| 09:30:06 |
31.97 |
75 |
3072 |
买入 |
| 09:30:09 |
31.95 |
59 |
3131 |
卖出 |
| 09:30:12 |
31.96 |
255 |
3386 |
买入 |
| 09:30:15 |
31.92 |
184 |
3570 |
卖出 |
| 09:30:18 |
31.93 |
79 |
3649 |
买入 |
| 09:30:21 |
31.9 |
93 |
3742 |
卖出 |
| 09:30:24 |
31.95 |
262 |
4004 |
买入 |
| 09:30:27 |
31.96 |
364 |
4368 |
买入 |
| 09:30:30 |
31.99 |
288 |
4656 |
买入 |
| 09:30:33 |
32 |
392 |
5048 |
买入 |
| 09:30:36 |
31.97 |
140 |
5188 |
卖出 |
| 09:30:39 |
32 |
99 |
5287 |
买入 |
| 09:30:42 |
32 |
195 |
5482 |
买入 |
| 09:30:45 |
31.99 |
60 |
5542 |
卖出 |
| 09:30:48 |
31.98 |
212 |
5754 |
卖出 |
| 09:30:51 |
31.97 |
11 |
5765 |
卖出 |
| 09:30:54 |
31.94 |
177 |
5942 |
卖出 |
| 09:30:57 |
31.94 |
127 |
6069 |
买入 |
| 09:31:00 |
31.95 |
239 |
6308 |
买入 |
| 09:31:03 |
31.91 |
63 |
6371 |
卖出 |
| 09:31:06 |
31.95 |
164 |
6535 |
买入 |
| 09:31:09 |
31.95 |
164 |
6699 |
买入 |
| 09:31:12 |
31.96 |
147 |
6846 |
买入 |
| 09:31:15 |
32 |
854 |
7700 |
买入 |
| 09:31:18 |
32 |
425 |
8125 |
买入 |
| 09:31:21 |
32 |
170 |
8295 |
买入 |
| 09:31:24 |
32 |
135 |
8430 |
买入 |
| 09:31:27 |
31.99 |
89 |
8519 |
卖出 |
| 09:31:30 |
31.98 |
117 |
8636 |
卖出 |
| 09:31:33 |
31.97 |
420 |
9056 |
卖出 |
| 09:31:36 |
31.98 |
179 |
9235 |
买入 |
| 09:31:39 |
31.99 |
220 |
9455 |
买入 |
| 09:31:42 |
32.03 |
1031 |
10486 |
买入 |
| 09:31:45 |
32.04 |
98 |
10584 |
买入 |
| 09:31:48 |
32.03 |
75 |
10659 |
卖出 |
| 09:31:51 |
32.05 |
19 |
10678 |
买入 |
| 09:31:54 |
32.04 |
120 |
10798 |
卖出 |
| 09:31:57 |
32.04 |
170 |
10968 |
买入 |
| 09:32:00 |
32.04 |
221 |
11189 |
卖出 |
| 09:32:03 |
32.04 |
125 |
11314 |
买入 |
| 09:32:06 |
32.05 |
49 |
11363 |
买入 |
| 09:32:09 |
32.05 |
140 |
11503 |
卖出 |
| 09:32:12 |
32.03 |
347 |
11850 |
卖出 |
| 09:32:15 |
32.02 |
37 |
11887 |
卖出 |
| 09:32:18 |
31.92 |
1860 |
13747 |
卖出 |
| 09:32:21 |
31.93 |
59 |
13806 |
买入 |
| 09:32:24 |
31.9 |
22 |
13828 |
卖出 |
| 09:32:27 |
31.89 |
44 |
13872 |
卖出 |
| 09:32:30 |
31.86 |
52 |
13924 |
卖出 |
| 09:32:33 |
31.87 |
92 |
14016 |
买入 |
| 09:32:36 |
31.87 |
42 |
14058 |
买入 |
| 09:32:39 |
31.83 |
76 |
14134 |
卖出 |
| 09:32:42 |
31.87 |
141 |
14275 |
买入 |
| 09:32:45 |
31.85 |
25 |
14300 |
卖出 |
| 09:32:48 |
31.87 |
32 |
14332 |
买入 |
| 09:32:51 |
31.83 |
31 |
14363 |
卖出 |
| 09:32:54 |
31.85 |
33 |
14396 |
买入 |
| 09:32:57 |
31.85 |
117 |
14513 |
买入 |
| 09:33:00 |
31.84 |
65 |
14578 |
卖出 |
| 09:33:03 |
31.9 |
369 |
14947 |
买入 |
| 09:33:06 |
31.9 |
68 |
15015 |
买入 |
| 09:33:09 |
31.9 |
70 |
15085 |
买入 |
| 09:33:12 |
31.88 |
54 |
15139 |
卖出 |
| 09:33:15 |
31.9 |
103 |
15242 |
买入 |
| 09:33:18 |
31.93 |
60 |
15302 |
买入 |
| 09:33:21 |
31.9 |
5 |
15307 |
卖出 |
| 09:33:24 |
31.88 |
190 |
15497 |
卖出 |
| 09:33:27 |
31.85 |
533 |
16030 |
卖出 |
| 09:33:30 |
31.8 |
245 |
16275 |
卖出 |
| 09:33:33 |
31.81 |
16 |
16291 |
买入 |
| 09:33:36 |
31.84 |
47 |
16338 |
买入 |
| 09:33:42 |
31.78 |
80 |
16418 |
卖出 |
| 09:33:45 |
31.8 |
39 |
16457 |
卖出 |
| 09:33:48 |
31.83 |
97 |
16554 |
买入 |
| 09:33:51 |
31.83 |
65 |
16619 |
买入 |
| 09:33:54 |
31.84 |
29 |
16648 |
买入 |
| 09:33:57 |
31.83 |
90 |
16738 |
买入 |
| 09:34:00 |
31.84 |
51 |
16789 |
买入 |
| 09:34:03 |
31.83 |
177 |
16966 |
卖出 |
| 09:34:06 |
31.83 |
97 |
17063 |
买入 |
| 09:34:09 |
31.87 |
245 |
17308 |
买入 |
| 09:34:12 |
31.9 |
174 |
17482 |
买入 |
| 09:34:15 |
31.87 |
28 |
17510 |
卖出 |
| 09:34:18 |
31.91 |
75 |
17585 |
买入 |
| 09:34:21 |
31.9 |
110 |
17695 |
卖出 |
| 09:34:24 |
31.85 |
42 |
17737 |
卖出 |
| 09:34:27 |
31.88 |
73 |
17810 |
买入 |
| 09:34:30 |
31.9 |
154 |
17964 |
买入 |
| 09:34:33 |
31.9 |
169 |
18133 |
卖出 |
| 09:34:36 |
31.9 |
119 |
18252 |
买入 |
| 09:34:39 |
31.91 |
47 |
18299 |
买入 |
| 09:34:42 |
31.9 |
105 |
18404 |
卖出 |
| 09:34:45 |
31.9 |
66 |
18470 |
买入 |
| 09:34:48 |
31.9 |
74 |
18544 |
买入 |
| 09:34:51 |
31.89 |
62 |
18606 |
卖出 |
| 09:34:54 |
31.9 |
20 |
18626 |
买入 |
| 09:34:57 |
31.9 |
49 |
18675 |
买入 |
| 09:35:00 |
31.91 |
101 |
18776 |
买入 |
| 09:35:03 |
31.91 |
72 |
18848 |
买入 |
| 09:35:06 |
31.9 |
175 |
19023 |
卖出 |
| 09:35:09 |
31.92 |
6 |
19029 |
买入 |
| 09:35:12 |
31.92 |
77 |
19106 |
买入 |
| 09:35:15 |
31.93 |
148 |
19254 |
买入 |
| 09:35:18 |
31.92 |
104 |
19358 |
卖出 |
| 09:35:21 |
31.92 |
121 |
19479 |
卖出 |
| 09:35:24 |
31.93 |
61 |
19540 |
买入 |
| 09:35:27 |
31.93 |
118 |
19658 |
买入 |
| 09:35:30 |
31.93 |
7 |
19665 |
买入 |
| 09:35:33 |
31.93 |
103 |
19768 |
买入 |
| 09:35:36 |
31.95 |
19 |
19787 |
买入 |
| 09:35:39 |
31.95 |
15 |
19802 |
买入 |
| 09:35:42 |
31.95 |
26 |
19828 |
买入 |
| 09:35:45 |
31.95 |
31 |
19859 |
买入 |
| 09:35:48 |
31.95 |
48 |
19907 |
卖出 |
| 09:35:51 |
31.91 |
189 |
20096 |
卖出 |
| 09:35:54 |
31.9 |
112 |
20208 |
卖出 |
| 09:35:57 |
31.86 |
141 |
20349 |
卖出 |
| 09:36:00 |
31.88 |
37 |
20386 |
买入 |
| 09:36:03 |
31.88 |
1 |
20387 |
买入 |
| 09:36:06 |
31.86 |
58 |
20445 |
卖出 |
| 09:36:09 |
31.9 |
15 |
20460 |
买入 |
| 09:36:12 |
31.92 |
26 |
20486 |
买入 |
| 09:36:15 |
31.9 |
68 |
20554 |
卖出 |
| 09:36:18 |
31.92 |
3 |
20557 |
买入 |
| 09:36:21 |
31.91 |
42 |
20599 |
卖出 |
| 09:36:24 |
31.92 |
23 |
20622 |
买入 |
| 09:36:27 |
31.92 |
30 |
20652 |
买入 |
| 09:36:30 |
31.86 |
264 |
20916 |
卖出 |
| 09:36:33 |
31.92 |
15 |
20931 |
买入 |
| 09:36:36 |
31.92 |
25 |
20956 |
买入 |
| 09:36:39 |
31.92 |
20 |
20976 |
买入 |
| 09:36:42 |
31.9 |
74 |
21050 |
卖出 |
| 09:36:45 |
31.9 |
24 |
21074 |
买入 |
| 09:36:48 |
31.9 |
85 |
21159 |
买入 |
| 09:36:51 |
31.89 |
59 |
21218 |
卖出 |
| 09:36:54 |
31.91 |
29 |
21247 |
买入 |
| 09:36:57 |
31.92 |
23 |
21270 |
买入 |
| 09:37:00 |
31.92 |
17 |
21287 |
买入 |
| 09:37:03 |
31.89 |
64 |
21351 |
卖出 |
| 09:37:06 |
31.9 |
72 |
21423 |
买入 |
| 09:37:09 |
31.88 |
43 |
21466 |
卖出 |
| 09:37:12 |
31.86 |
336 |
21802 |
卖出 |
| 09:37:15 |
31.87 |
250 |
22052 |
买入 |
| 09:37:18 |
31.86 |
43 |
22095 |
买入 |
| 09:37:21 |
31.86 |
13 |
22108 |
买入 |
| 09:37:24 |
31.86 |
34 |
22142 |
卖出 |
| 09:37:27 |
31.87 |
42 |
22184 |
买入 |
| 09:37:30 |
31.87 |
35 |
22219 |
买入 |
| 09:37:33 |
31.86 |
40 |
22259 |
卖出 |
| 09:37:36 |
31.87 |
32 |
22291 |
买入 |
| 09:37:39 |
31.86 |
53 |
22344 |
卖出 |
| 09:37:42 |
31.9 |
450 |
22794 |
买入 |
| 09:37:45 |
31.91 |
160 |
22954 |
买入 |
| 09:37:48 |
31.91 |
18 |
22972 |
买入 |
| 09:37:51 |
31.91 |
7 |
22979 |
买入 |
| 09:37:54 |
31.9 |
14 |
22993 |
买入 |
| 09:38:00 |
31.9 |
42 |
23035 |
买入 |
| 09:38:03 |
31.9 |
12 |
23047 |
买入 |
| 09:38:06 |
31.9 |
195 |
23242 |
买入 |
| 09:38:09 |
31.87 |
36 |
23278 |
卖出 |
| 09:38:12 |
31.9 |
32 |
23310 |
买入 |
| 09:38:15 |
31.89 |
30 |
23340 |
卖出 |
| 09:38:18 |
31.87 |
73 |
23413 |
卖出 |
| 09:38:24 |
31.9 |
75 |
23488 |
卖出 |
| 09:38:27 |
31.9 |
47 |
23535 |
买入 |
| 09:38:30 |
31.89 |
27 |
23562 |
卖出 |
| 09:38:33 |
31.86 |
406 |
23968 |
卖出 |
| 09:38:36 |
31.86 |
109 |
24077 |
买入 |
| 09:38:39 |
31.89 |
238 |
24315 |
买入 |
| 09:38:42 |
31.86 |
31 |
24346 |
卖出 |
| 09:38:45 |
31.85 |
24 |
24370 |
卖出 |
| 09:38:48 |
31.85 |
10 |
24380 |
卖出 |
| 09:38:51 |
31.85 |
47 |
24427 |
买入 |
| 09:38:54 |
31.85 |
69 |
24496 |
买入 |
| 09:38:57 |
31.85 |
29 |
24525 |
买入 |
| 09:39:00 |
31.85 |
58 |
24583 |
买入 |
| 09:39:03 |
31.85 |
158 |
24741 |
卖出 |
| 09:39:06 |
31.85 |
34 |
24775 |
买入 |
| 09:39:09 |
31.83 |
69 |
24844 |
卖出 |
| 09:39:12 |
31.85 |
42 |
24886 |
买入 |
| 09:39:15 |
31.85 |
17 |
24903 |
卖出 |
| 09:39:18 |
31.86 |
243 |
25146 |
买入 |
| 09:39:21 |
31.89 |
244 |
25390 |
买入 |
| 09:39:24 |
31.9 |
53 |
25443 |
买入 |
| 09:39:27 |
31.9 |
291 |
25734 |
买入 |
| 09:39:30 |
31.91 |
63 |
25797 |
买入 |
| 09:39:33 |
31.91 |
66 |
25863 |
买入 |
| 09:39:36 |
31.91 |
23 |
25886 |
买入 |
| 09:39:39 |
31.91 |
32 |
25918 |
买入 |
| 09:39:42 |
31.91 |
17 |
25935 |
买入 |
| 09:39:45 |
31.91 |
72 |
26007 |
买入 |
| 09:39:48 |
31.92 |
124 |
26131 |
买入 |
| 09:39:51 |
31.91 |
3 |
26134 |
卖出 |
| 09:39:54 |
31.92 |
31 |
26165 |
买入 |
| 09:39:57 |
31.92 |
110 |
26275 |
买入 |
| 09:40:00 |
31.92 |
22 |
26297 |
买入 |
| 09:40:03 |
31.93 |
131 |
26428 |
买入 |
| 09:40:06 |
31.92 |
28 |
26456 |
卖出 |
| 09:40:09 |
31.93 |
76 |
26532 |
买入 |
| 09:40:12 |
31.88 |
249 |
26781 |
卖出 |
| 09:40:15 |
31.9 |
53 |
26834 |
买入 |
| 09:40:18 |
31.89 |
32 |
26866 |
买入 |
| 09:40:21 |
31.89 |
134 |
27000 |
买入 |
| 09:40:24 |
31.91 |
17 |
27017 |
买入 |
| 09:40:30 |
31.9 |
37 |
27054 |
卖出 |
| 09:40:33 |
31.89 |
38 |
27092 |
卖出 |
| 09:40:36 |
31.91 |
114 |
27206 |
买入 |
| 09:40:39 |
31.91 |
22 |
27228 |
卖出 |
| 09:40:42 |
31.91 |
2 |
27230 |
买入 |
| 09:40:45 |
31.9 |
40 |
27270 |
卖出 |
| 09:40:48 |
31.91 |
25 |
27295 |
买入 |
| 09:40:51 |
31.91 |
1 |
27296 |
买入 |
| 09:40:54 |
31.9 |
18 |
27314 |
卖出 |
| 09:40:57 |
31.91 |
60 |
27374 |
买入 |
| 09:41:00 |
31.87 |
540 |
27914 |
卖出 |
| 09:41:03 |
31.86 |
245 |
28159 |
卖出 |
| 09:41:06 |
31.86 |
19 |
28178 |
卖出 |
| 09:41:09 |
31.87 |
12 |
28190 |
买入 |
| 09:41:12 |
31.86 |
46 |
28236 |
卖出 |
| 09:41:15 |
31.86 |
4 |
28240 |
买入 |
| 09:41:18 |
31.85 |
17 |
28257 |
卖出 |
| 09:41:21 |
31.85 |
13 |
28270 |
卖出 |
| 09:41:24 |
31.85 |
93 |
28363 |
卖出 |
| 09:41:27 |
31.86 |
37 |
28400 |
买入 |
| 09:41:30 |
31.85 |
34 |
28434 |
卖出 |
| 09:41:33 |
31.86 |
111 |
28545 |
买入 |
| 09:41:36 |
31.86 |
59 |
28604 |
买入 |
| 09:41:39 |
31.87 |
46 |
28650 |
买入 |
| 09:41:42 |
31.85 |
180 |
28830 |
卖出 |
| 09:41:45 |
31.84 |
46 |
28876 |
卖出 |
| 09:41:48 |
31.85 |
24 |
28900 |
买入 |
| 09:41:51 |
31.85 |
17 |
28917 |
买入 |
| 09:41:54 |
31.84 |
19 |
28936 |
卖出 |
| 09:41:57 |
31.85 |
82 |
29018 |
买入 |
| 09:42:00 |
31.84 |
44 |
29062 |
卖出 |
| 09:42:03 |
31.82 |
180 |
29242 |
卖出 |