万胜智能[300882]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.25 |
15 |
15 |
集合竞价 |
| 09:15:12 |
20.24 |
28 |
28 |
集合竞价 |
| 09:15:21 |
20.03 |
51 |
51 |
集合竞价 |
| 09:15:30 |
20.03 |
51 |
51 |
集合竞价 |
| 09:15:39 |
20.03 |
55 |
55 |
集合竞价 |
| 09:16:24 |
20.03 |
63 |
63 |
集合竞价 |
| 09:17:00 |
20.03 |
64 |
64 |
集合竞价 |
| 09:17:36 |
20.03 |
64 |
64 |
集合竞价 |
| 09:17:45 |
20.03 |
69 |
69 |
集合竞价 |
| 09:17:54 |
20.03 |
70 |
70 |
集合竞价 |
| 09:18:30 |
20.03 |
70 |
70 |
集合竞价 |
| 09:18:48 |
20.03 |
88 |
88 |
集合竞价 |
| 09:19:06 |
20.03 |
88 |
88 |
集合竞价 |
| 09:19:15 |
20.03 |
93 |
93 |
集合竞价 |
| 09:19:51 |
20.03 |
98 |
98 |
集合竞价 |
| 09:20:00 |
20.03 |
103 |
103 |
集合竞价 |
| 09:20:03 |
20.03 |
125 |
125 |
集合竞价 |
| 09:20:12 |
20.03 |
125 |
125 |
集合竞价 |
| 09:20:30 |
20 |
149 |
149 |
集合竞价 |
| 09:20:48 |
20 |
150 |
150 |
集合竞价 |
| 09:20:57 |
20 |
157 |
157 |
集合竞价 |
| 09:21:06 |
20 |
157 |
157 |
集合竞价 |
| 09:21:15 |
19.84 |
160 |
160 |
集合竞价 |
| 09:21:24 |
19.84 |
165 |
165 |
集合竞价 |
| 09:21:33 |
19.99 |
192 |
192 |
集合竞价 |
| 09:22:00 |
19.99 |
232 |
232 |
集合竞价 |
| 09:22:09 |
19.99 |
233 |
233 |
集合竞价 |
| 09:22:18 |
19.99 |
276 |
276 |
集合竞价 |
| 09:22:27 |
19.99 |
277 |
277 |
集合竞价 |
| 09:22:36 |
19.99 |
277 |
277 |
集合竞价 |
| 09:22:45 |
19.99 |
279 |
279 |
集合竞价 |
| 09:22:54 |
19.99 |
328 |
328 |
集合竞价 |
| 09:23:03 |
19.99 |
329 |
329 |
集合竞价 |
| 09:23:12 |
19.99 |
389 |
389 |
集合竞价 |
| 09:23:21 |
19.99 |
390 |
390 |
集合竞价 |
| 09:23:30 |
19.99 |
390 |
390 |
集合竞价 |
| 09:23:39 |
19.99 |
391 |
391 |
集合竞价 |
| 09:23:48 |
19.99 |
394 |
394 |
集合竞价 |
| 09:23:57 |
19.99 |
394 |
394 |
集合竞价 |
| 09:24:06 |
19.99 |
454 |
454 |
集合竞价 |
| 09:24:15 |
19.99 |
616 |
616 |
集合竞价 |
| 09:24:24 |
19.99 |
635 |
635 |
集合竞价 |
| 09:24:33 |
19.99 |
670 |
670 |
集合竞价 |
| 09:24:42 |
19.99 |
679 |
679 |
集合竞价 |
| 09:24:51 |
19.99 |
813 |
813 |
集合竞价 |
| 09:25:00 |
20.08 |
1430 |
1430 |
集合竞价 |
| 09:25:03 |
20.13 |
1874 |
3304 |
买入 |
| 09:30:03 |
20.28 |
1402 |
4706 |
买入 |
| 09:30:06 |
20.24 |
340 |
5046 |
卖出 |
| 09:30:09 |
20.28 |
217 |
5263 |
买入 |
| 09:30:12 |
20.28 |
48 |
5311 |
买入 |
| 09:30:15 |
20.25 |
63 |
5374 |
卖出 |
| 09:30:18 |
20.24 |
65 |
5439 |
卖出 |
| 09:30:21 |
20.24 |
36 |
5475 |
卖出 |
| 09:30:24 |
20.21 |
92 |
5567 |
卖出 |
| 09:30:27 |
20.28 |
62 |
5629 |
买入 |
| 09:30:30 |
20.24 |
245 |
5874 |
卖出 |
| 09:30:33 |
20.35 |
235 |
6109 |
买入 |
| 09:30:36 |
20.33 |
65 |
6174 |
卖出 |
| 09:30:39 |
20.36 |
90 |
6264 |
买入 |
| 09:30:42 |
20.39 |
25 |
6289 |
买入 |
| 09:30:45 |
20.38 |
16 |
6305 |
卖出 |
| 09:30:48 |
20.39 |
44 |
6349 |
买入 |
| 09:30:51 |
20.44 |
28 |
6377 |
买入 |
| 09:30:54 |
20.49 |
12 |
6389 |
买入 |
| 09:30:57 |
20.5 |
53 |
6442 |
买入 |
| 09:31:00 |
20.47 |
41 |
6483 |
卖出 |
| 09:31:03 |
20.56 |
47 |
6530 |
买入 |
| 09:31:06 |
20.55 |
32 |
6562 |
卖出 |
| 09:31:09 |
20.56 |
63 |
6625 |
买入 |
| 09:31:12 |
20.54 |
152 |
6777 |
卖出 |
| 09:31:15 |
20.55 |
82 |
6859 |
买入 |
| 09:31:18 |
20.54 |
21 |
6880 |
卖出 |
| 09:31:21 |
20.55 |
204 |
7084 |
买入 |
| 09:31:24 |
20.56 |
38 |
7122 |
买入 |
| 09:31:27 |
20.56 |
78 |
7200 |
买入 |
| 09:31:30 |
20.55 |
141 |
7341 |
卖出 |
| 09:31:33 |
20.53 |
104 |
7445 |
卖出 |
| 09:31:36 |
20.55 |
100 |
7545 |
买入 |
| 09:31:39 |
20.5 |
45 |
7590 |
卖出 |
| 09:31:42 |
20.51 |
37 |
7627 |
买入 |
| 09:31:45 |
20.59 |
365 |
7992 |
买入 |
| 09:31:48 |
20.54 |
244 |
8236 |
卖出 |
| 09:31:51 |
20.53 |
48 |
8284 |
卖出 |
| 09:31:54 |
20.52 |
10 |
8294 |
卖出 |
| 09:31:57 |
20.56 |
9 |
8303 |
买入 |
| 09:32:00 |
20.59 |
5 |
8308 |
买入 |
| 09:32:03 |
20.64 |
138 |
8446 |
买入 |
| 09:32:06 |
20.63 |
63 |
8509 |
卖出 |
| 09:32:09 |
20.59 |
84 |
8593 |
卖出 |
| 09:32:12 |
20.63 |
61 |
8654 |
买入 |
| 09:32:15 |
20.6 |
10 |
8664 |
卖出 |
| 09:32:18 |
20.63 |
37 |
8701 |
买入 |
| 09:32:21 |
20.61 |
41 |
8742 |
卖出 |
| 09:32:24 |
20.62 |
67 |
8809 |
买入 |
| 09:32:27 |
20.62 |
43 |
8852 |
卖出 |
| 09:32:30 |
20.6 |
33 |
8885 |
卖出 |
| 09:32:33 |
20.63 |
20 |
8905 |
买入 |
| 09:32:36 |
20.58 |
98 |
9003 |
卖出 |
| 09:32:39 |
20.61 |
47 |
9050 |
买入 |
| 09:32:42 |
20.61 |
69 |
9119 |
买入 |
| 09:32:45 |
20.59 |
152 |
9271 |
卖出 |
| 09:32:48 |
20.63 |
73 |
9344 |
买入 |
| 09:32:51 |
20.66 |
31 |
9375 |
买入 |
| 09:32:54 |
20.63 |
92 |
9467 |
卖出 |
| 09:32:57 |
20.62 |
191 |
9658 |
卖出 |
| 09:33:00 |
20.7 |
39 |
9697 |
买入 |
| 09:33:03 |
20.72 |
62 |
9759 |
买入 |
| 09:33:06 |
20.68 |
187 |
9946 |
卖出 |
| 09:33:09 |
20.76 |
27 |
9973 |
买入 |
| 09:33:12 |
20.68 |
102 |
10075 |
卖出 |
| 09:33:15 |
20.7 |
176 |
10251 |
买入 |
| 09:33:18 |
20.71 |
46 |
10297 |
买入 |
| 09:33:21 |
20.76 |
14 |
10311 |
买入 |
| 09:33:24 |
20.76 |
16 |
10327 |
买入 |
| 09:33:27 |
20.73 |
28 |
10355 |
卖出 |
| 09:33:30 |
20.76 |
101 |
10456 |
买入 |
| 09:33:33 |
20.65 |
237 |
10693 |
卖出 |
| 09:33:36 |
20.76 |
303 |
10996 |
买入 |
| 09:33:39 |
20.7 |
36 |
11032 |
卖出 |
| 09:33:42 |
20.68 |
21 |
11053 |
卖出 |
| 09:33:45 |
20.73 |
48 |
11101 |
买入 |
| 09:33:48 |
20.74 |
10 |
11111 |
买入 |
| 09:33:51 |
20.74 |
162 |
11273 |
买入 |
| 09:33:54 |
20.75 |
78 |
11351 |
买入 |
| 09:33:57 |
20.71 |
254 |
11605 |
卖出 |
| 09:34:00 |
20.71 |
103 |
11708 |
买入 |
| 09:34:03 |
20.68 |
39 |
11747 |
卖出 |
| 09:34:06 |
20.71 |
20 |
11767 |
买入 |
| 09:34:09 |
20.75 |
125 |
11892 |
买入 |
| 09:34:12 |
20.66 |
94 |
11986 |
卖出 |
| 09:34:15 |
20.7 |
119 |
12105 |
买入 |
| 09:34:18 |
20.69 |
20 |
12125 |
卖出 |
| 09:34:21 |
20.65 |
145 |
12270 |
卖出 |
| 09:34:24 |
20.68 |
21 |
12291 |
买入 |
| 09:34:27 |
20.69 |
25 |
12316 |
买入 |
| 09:34:30 |
20.7 |
115 |
12431 |
买入 |
| 09:34:33 |
20.69 |
15 |
12446 |
卖出 |
| 09:34:36 |
20.65 |
14 |
12460 |
卖出 |
| 09:34:39 |
20.69 |
20 |
12480 |
买入 |
| 09:34:42 |
20.69 |
39 |
12519 |
卖出 |
| 09:34:45 |
20.7 |
28 |
12547 |
买入 |
| 09:34:48 |
20.69 |
11 |
12558 |
卖出 |
| 09:34:51 |
20.75 |
16 |
12574 |
买入 |
| 09:34:54 |
20.7 |
10 |
12584 |
卖出 |
| 09:34:57 |
20.77 |
100 |
12684 |
买入 |
| 09:35:00 |
20.83 |
250 |
12934 |
买入 |
| 09:35:03 |
20.82 |
30 |
12964 |
卖出 |
| 09:35:06 |
20.85 |
42 |
13006 |
买入 |
| 09:35:09 |
20.84 |
43 |
13049 |
卖出 |
| 09:35:12 |
20.8 |
52 |
13101 |
卖出 |
| 09:35:15 |
20.79 |
93 |
13194 |
卖出 |
| 09:35:18 |
20.78 |
26 |
13220 |
卖出 |
| 09:35:21 |
20.75 |
129 |
13349 |
卖出 |
| 09:35:24 |
20.64 |
233 |
13582 |
卖出 |
| 09:35:27 |
20.64 |
381 |
13963 |
买入 |
| 09:35:30 |
20.64 |
65 |
14028 |
买入 |
| 09:35:33 |
20.6 |
87 |
14115 |
卖出 |
| 09:35:36 |
20.69 |
111 |
14226 |
买入 |
| 09:35:39 |
20.61 |
213 |
14439 |
卖出 |
| 09:35:42 |
20.73 |
137 |
14576 |
买入 |
| 09:35:45 |
20.68 |
134 |
14710 |
卖出 |
| 09:35:48 |
20.68 |
38 |
14748 |
买入 |
| 09:35:54 |
20.72 |
27 |
14775 |
买入 |
| 09:35:57 |
20.69 |
20 |
14795 |
卖出 |
| 09:36:00 |
20.69 |
9 |
14804 |
卖出 |
| 09:36:03 |
20.72 |
51 |
14855 |
买入 |
| 09:36:06 |
20.68 |
44 |
14899 |
买入 |
| 09:36:09 |
20.72 |
189 |
15088 |
买入 |
| 09:36:12 |
20.66 |
138 |
15226 |
卖出 |
| 09:36:15 |
20.72 |
30 |
15256 |
买入 |
| 09:36:18 |
20.56 |
379 |
15635 |
卖出 |
| 09:36:21 |
20.62 |
112 |
15747 |
买入 |
| 09:36:24 |
20.67 |
95 |
15842 |
买入 |
| 09:36:27 |
20.57 |
31 |
15873 |
卖出 |
| 09:36:30 |
20.58 |
7 |
15880 |
买入 |
| 09:36:33 |
20.54 |
49 |
15929 |
卖出 |
| 09:36:36 |
20.56 |
35 |
15964 |
买入 |
| 09:36:39 |
20.49 |
52 |
16016 |
卖出 |
| 09:36:42 |
20.57 |
283 |
16299 |
买入 |
| 09:36:45 |
20.54 |
87 |
16386 |
卖出 |
| 09:36:48 |
20.58 |
83 |
16469 |
买入 |
| 09:36:51 |
20.57 |
36 |
16505 |
卖出 |
| 09:36:54 |
20.53 |
26 |
16531 |
卖出 |
| 09:36:57 |
20.58 |
121 |
16652 |
买入 |
| 09:37:00 |
20.53 |
5 |
16657 |
卖出 |
| 09:37:03 |
20.53 |
120 |
16777 |
卖出 |
| 09:37:06 |
20.6 |
351 |
17128 |
买入 |
| 09:37:09 |
20.56 |
39 |
17167 |
卖出 |
| 09:37:12 |
20.62 |
15 |
17182 |
买入 |
| 09:37:15 |
20.62 |
2 |
17184 |
买入 |
| 09:37:18 |
20.65 |
3 |
17187 |
买入 |
| 09:37:21 |
20.66 |
73 |
17260 |
买入 |
| 09:37:24 |
20.67 |
2 |
17262 |
买入 |
| 09:37:27 |
20.69 |
8 |
17270 |
买入 |
| 09:37:30 |
20.69 |
1 |
17271 |
卖出 |
| 09:37:33 |
20.69 |
9 |
17280 |
买入 |
| 09:37:36 |
20.68 |
89 |
17369 |
卖出 |
| 09:37:39 |
20.63 |
155 |
17524 |
卖出 |
| 09:37:42 |
20.67 |
56 |
17580 |
买入 |
| 09:37:45 |
20.67 |
5 |
17585 |
买入 |
| 09:37:48 |
20.63 |
38 |
17623 |
卖出 |
| 09:37:51 |
20.67 |
4 |
17627 |
买入 |
| 09:37:54 |
20.65 |
20 |
17647 |
卖出 |
| 09:37:57 |
20.64 |
61 |
17708 |
卖出 |
| 09:38:00 |
20.65 |
11 |
17719 |
买入 |
| 09:38:03 |
20.65 |
13 |
17732 |
买入 |
| 09:38:06 |
20.64 |
8 |
17740 |
卖出 |
| 09:38:09 |
20.7 |
12 |
17752 |
买入 |
| 09:38:12 |
20.67 |
19 |
17771 |
卖出 |
| 09:38:15 |
20.72 |
50 |
17821 |
买入 |
| 09:38:18 |
20.73 |
50 |
17871 |
买入 |
| 09:38:21 |
20.75 |
11 |
17882 |
买入 |
| 09:38:24 |
20.8 |
297 |
18179 |
买入 |
| 09:38:27 |
20.81 |
10 |
18189 |
买入 |
| 09:38:30 |
20.82 |
107 |
18296 |
买入 |
| 09:38:33 |
20.84 |
77 |
18373 |
买入 |
| 09:38:36 |
20.86 |
88 |
18461 |
买入 |
| 09:38:39 |
20.87 |
211 |
18672 |
买入 |
| 09:38:42 |
20.88 |
83 |
18755 |
买入 |
| 09:38:45 |
20.87 |
161 |
18916 |
卖出 |
| 09:38:48 |
20.84 |
584 |
19500 |
卖出 |
| 09:38:51 |
20.87 |
264 |
19764 |
买入 |
| 09:38:54 |
20.86 |
64 |
19828 |
卖出 |
| 09:38:57 |
20.87 |
61 |
19889 |
买入 |
| 09:39:00 |
20.85 |
43 |
19932 |
卖出 |
| 09:39:03 |
20.9 |
404 |
20336 |
买入 |
| 09:39:06 |
20.9 |
48 |
20384 |
买入 |
| 09:39:09 |
20.87 |
400 |
20784 |
卖出 |
| 09:39:12 |
20.89 |
139 |
20923 |
买入 |
| 09:39:15 |
20.85 |
52 |
20975 |
卖出 |
| 09:39:18 |
20.89 |
8 |
20983 |
买入 |
| 09:39:21 |
20.89 |
24 |
21007 |
买入 |
| 09:39:24 |
21 |
511 |
21518 |
买入 |
| 09:39:27 |
20.91 |
253 |
21771 |
卖出 |
| 09:39:30 |
20.95 |
38 |
21809 |
买入 |
| 09:39:33 |
20.96 |
4 |
21813 |
买入 |
| 09:39:36 |
20.99 |
21 |
21834 |
买入 |
| 09:39:39 |
20.99 |
95 |
21929 |
买入 |
| 09:39:42 |
20.96 |
43 |
21972 |
卖出 |
| 09:39:45 |
20.99 |
106 |
22078 |
买入 |
| 09:39:48 |
21 |
160 |
22238 |
买入 |
| 09:39:51 |
21 |
35 |
22273 |
买入 |
| 09:39:54 |
20.98 |
145 |
22418 |
卖出 |
| 09:39:57 |
21 |
155 |
22573 |
买入 |
| 09:40:00 |
21 |
55 |
22628 |
卖出 |
| 09:40:03 |
21.06 |
59 |
22687 |
买入 |
| 09:40:06 |
21.01 |
176 |
22863 |
卖出 |
| 09:40:09 |
20.99 |
85 |
22948 |
卖出 |
| 09:40:12 |
21 |
2 |
22950 |
买入 |
| 09:40:15 |
21 |
25 |
22975 |
买入 |
| 09:40:18 |
20.99 |
53 |
23028 |
买入 |
| 09:40:21 |
21.01 |
32 |
23060 |
买入 |
| 09:40:24 |
20.99 |
52 |
23112 |
卖出 |
| 09:40:27 |
20.93 |
285 |
23397 |
卖出 |
| 09:40:30 |
20.89 |
144 |
23541 |
卖出 |
| 09:40:33 |
20.93 |
52 |
23593 |
买入 |
| 09:40:36 |
20.93 |
15 |
23608 |
买入 |
| 09:40:39 |
20.89 |
112 |
23720 |
卖出 |
| 09:40:42 |
21.03 |
431 |
24151 |
买入 |
| 09:40:45 |
20.99 |
35 |
24186 |
卖出 |
| 09:40:48 |
21.04 |
27 |
24213 |
买入 |
| 09:40:51 |
21.01 |
30 |
24243 |
卖出 |
| 09:40:54 |
21.03 |
1 |
24244 |
买入 |
| 09:40:57 |
21.1 |
40 |
24284 |
买入 |
| 09:41:00 |
21.1 |
183 |
24467 |
买入 |
| 09:41:03 |
21.1 |
146 |
24613 |
买入 |
| 09:41:06 |
21.09 |
27 |
24640 |
卖出 |
| 09:41:09 |
21.07 |
95 |
24735 |
卖出 |
| 09:41:12 |
21 |
338 |
25073 |
卖出 |
| 09:41:15 |
21.07 |
57 |
25130 |
买入 |
| 09:41:18 |
20.96 |
78 |
25208 |
卖出 |
| 09:41:21 |
21.07 |
6 |
25214 |
买入 |
| 09:41:24 |
21.02 |
12 |
25226 |
卖出 |
| 09:41:27 |
21.02 |
2 |
25228 |
买入 |
| 09:41:30 |
21 |
21 |
25249 |
卖出 |
| 09:41:33 |
21.01 |
33 |
25282 |
买入 |
| 09:41:36 |
21.01 |
2 |
25284 |
卖出 |
| 09:41:39 |
21.02 |
9 |
25293 |
买入 |
| 09:41:42 |
21 |
78 |
25371 |
卖出 |
| 09:41:45 |
21 |
8 |
25379 |
买入 |
| 09:41:48 |
21.06 |
375 |
25754 |
买入 |
| 09:41:51 |
21.03 |
57 |
25811 |
卖出 |
| 09:41:54 |
21.1 |
391 |
26202 |
买入 |
| 09:41:57 |
21.07 |
87 |
26289 |
卖出 |
| 09:42:00 |
21.09 |
30 |
26319 |
买入 |
| 09:42:03 |
21.08 |
37 |
26356 |
卖出 |
| 09:42:06 |
21.11 |
19 |
26375 |
买入 |
| 09:42:09 |
21.1 |
120 |
26495 |
买入 |
| 09:42:12 |
21.11 |
66 |
26561 |
买入 |
| 09:42:15 |
21.1 |
34 |
26595 |
卖出 |
| 09:42:18 |
21.11 |
107 |
26702 |
买入 |
| 09:42:21 |
21.1 |
30 |
26732 |
卖出 |
| 09:42:24 |
21.15 |
31 |
26763 |
买入 |
| 09:42:27 |
21.11 |
12 |
26775 |
卖出 |
| 09:42:30 |
21.14 |
31 |
26806 |
买入 |
| 09:42:33 |
21.16 |
46 |
26852 |
买入 |
| 09:42:36 |
21.15 |
15 |
26867 |
卖出 |
| 09:42:39 |
21.15 |
19 |
26886 |
卖出 |
| 09:42:42 |
21.2 |
68 |
26954 |
买入 |