深桑达Ａ[000032]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:45 |
22.33 |
2 |
2 |
集合竞价 |
| 09:16:21 |
22.07 |
50 |
50 |
集合竞价 |
| 09:16:48 |
21.95 |
50 |
50 |
集合竞价 |
| 09:18:09 |
22.33 |
2 |
2 |
集合竞价 |
| 09:19:03 |
22.41 |
50 |
50 |
集合竞价 |
| 09:19:48 |
22.33 |
2 |
2 |
集合竞价 |
| 09:20:36 |
22.4 |
3 |
3 |
集合竞价 |
| 09:21:03 |
22.41 |
104 |
104 |
集合竞价 |
| 09:25:00 |
22.28 |
161 |
265 |
买入 |
| 09:30:00 |
22.22 |
16 |
281 |
卖出 |
| 09:30:03 |
22.28 |
128 |
409 |
买入 |
| 09:30:06 |
22.38 |
91 |
500 |
买入 |
| 09:30:09 |
22.39 |
41 |
541 |
买入 |
| 09:30:12 |
22.4 |
42 |
583 |
买入 |
| 09:30:15 |
22.41 |
146 |
729 |
买入 |
| 09:30:18 |
22.5 |
115 |
844 |
买入 |
| 09:30:21 |
22.58 |
16 |
860 |
买入 |
| 09:30:24 |
22.62 |
35 |
895 |
买入 |
| 09:30:27 |
22.62 |
4 |
899 |
买入 |
| 09:30:30 |
22.64 |
38 |
937 |
买入 |
| 09:30:33 |
22.57 |
160 |
1097 |
卖出 |
| 09:30:36 |
22.51 |
303 |
1400 |
卖出 |
| 09:30:39 |
22.56 |
92 |
1492 |
买入 |
| 09:30:42 |
22.5 |
62 |
1554 |
卖出 |
| 09:30:45 |
22.51 |
22 |
1576 |
买入 |
| 09:30:48 |
22.51 |
13 |
1589 |
卖出 |
| 09:30:51 |
22.52 |
87 |
1676 |
买入 |
| 09:30:54 |
22.68 |
14 |
1690 |
买入 |
| 09:30:57 |
22.64 |
14 |
1704 |
买入 |
| 09:31:00 |
22.69 |
17 |
1721 |
买入 |
| 09:31:03 |
22.63 |
51 |
1772 |
卖出 |
| 09:31:06 |
22.59 |
76 |
1848 |
卖出 |
| 09:31:09 |
22.54 |
28 |
1876 |
卖出 |
| 09:31:12 |
22.6 |
93 |
1969 |
买入 |
| 09:31:18 |
22.54 |
10 |
1979 |
卖出 |
| 09:31:21 |
22.55 |
1 |
1980 |
买入 |
| 09:31:24 |
22.59 |
19 |
1999 |
买入 |
| 09:31:27 |
22.63 |
25 |
2024 |
买入 |
| 09:31:30 |
22.63 |
19 |
2043 |
买入 |
| 09:31:33 |
22.6 |
50 |
2093 |
卖出 |
| 09:31:36 |
22.68 |
48 |
2141 |
买入 |
| 09:31:39 |
22.64 |
60 |
2201 |
卖出 |
| 09:31:42 |
22.65 |
8 |
2209 |
买入 |
| 09:31:45 |
22.73 |
87 |
2296 |
买入 |
| 09:31:48 |
22.73 |
12 |
2308 |
买入 |
| 09:31:51 |
22.73 |
65 |
2373 |
买入 |
| 09:31:54 |
22.73 |
200 |
2573 |
买入 |
| 09:31:57 |
22.79 |
73 |
2646 |
买入 |
| 09:32:00 |
22.73 |
6 |
2652 |
卖出 |
| 09:32:06 |
22.79 |
5 |
2657 |
买入 |
| 09:32:09 |
22.75 |
2 |
2659 |
卖出 |
| 09:32:12 |
22.79 |
174 |
2833 |
买入 |
| 09:32:15 |
22.77 |
8 |
2841 |
卖出 |
| 09:32:18 |
22.68 |
96 |
2937 |
卖出 |
| 09:32:21 |
22.72 |
5 |
2942 |
买入 |
| 09:32:24 |
22.66 |
23 |
2965 |
卖出 |
| 09:32:27 |
22.65 |
42 |
3007 |
卖出 |
| 09:32:30 |
22.59 |
15 |
3022 |
卖出 |
| 09:32:33 |
22.63 |
48 |
3070 |
买入 |
| 09:32:36 |
22.6 |
58 |
3128 |
卖出 |
| 09:32:39 |
22.6 |
3 |
3131 |
卖出 |
| 09:32:48 |
22.64 |
12 |
3143 |
卖出 |
| 09:32:54 |
22.73 |
106 |
3249 |
买入 |
| 09:32:57 |
22.75 |
20 |
3269 |
买入 |
| 09:33:00 |
22.72 |
1 |
3270 |
卖出 |
| 09:33:03 |
22.75 |
34 |
3304 |
买入 |
| 09:33:06 |
22.75 |
51 |
3355 |
卖出 |
| 09:33:09 |
22.75 |
10 |
3365 |
卖出 |
| 09:33:12 |
22.75 |
106 |
3471 |
卖出 |
| 09:33:15 |
22.78 |
10 |
3481 |
买入 |
| 09:33:18 |
22.78 |
78 |
3559 |
买入 |
| 09:33:21 |
22.79 |
21 |
3580 |
买入 |
| 09:33:24 |
22.79 |
25 |
3605 |
买入 |
| 09:33:27 |
22.8 |
408 |
4013 |
买入 |
| 09:33:30 |
22.84 |
43 |
4056 |
买入 |
| 09:33:36 |
22.84 |
21 |
4077 |
买入 |
| 09:33:39 |
22.84 |
68 |
4145 |
买入 |
| 09:33:42 |
22.82 |
30 |
4175 |
卖出 |
| 09:33:45 |
22.82 |
1 |
4176 |
卖出 |
| 09:33:48 |
22.82 |
6 |
4182 |
卖出 |
| 09:33:51 |
22.8 |
170 |
4352 |
卖出 |
| 09:33:54 |
22.69 |
108 |
4460 |
卖出 |
| 09:33:57 |
22.79 |
76 |
4536 |
买入 |
| 09:34:00 |
22.77 |
3 |
4539 |
卖出 |
| 09:34:06 |
22.76 |
15 |
4554 |
卖出 |
| 09:34:09 |
22.79 |
3 |
4557 |
买入 |
| 09:34:12 |
22.78 |
19 |
4576 |
卖出 |
| 09:34:15 |
22.78 |
35 |
4611 |
买入 |
| 09:34:18 |
22.8 |
44 |
4655 |
买入 |
| 09:34:21 |
22.8 |
50 |
4705 |
卖出 |
| 09:34:24 |
22.8 |
16 |
4721 |
卖出 |
| 09:34:27 |
22.8 |
114 |
4835 |
买入 |
| 09:34:30 |
22.8 |
229 |
5064 |
买入 |
| 09:34:33 |
22.86 |
23 |
5087 |
买入 |
| 09:34:36 |
22.86 |
38 |
5125 |
买入 |
| 09:34:39 |
22.86 |
117 |
5242 |
买入 |
| 09:34:42 |
22.85 |
17 |
5259 |
卖出 |
| 09:34:45 |
22.89 |
191 |
5450 |
买入 |
| 09:34:48 |
22.87 |
115 |
5565 |
卖出 |
| 09:34:51 |
22.87 |
261 |
5826 |
买入 |
| 09:34:54 |
22.87 |
22 |
5848 |
买入 |
| 09:34:57 |
22.88 |
21 |
5869 |
买入 |
| 09:35:00 |
22.91 |
428 |
6297 |
买入 |
| 09:35:03 |
22.92 |
33 |
6330 |
买入 |
| 09:35:06 |
22.97 |
175 |
6505 |
买入 |
| 09:35:09 |
22.98 |
85 |
6590 |
买入 |
| 09:35:12 |
22.99 |
116 |
6706 |
买入 |
| 09:35:15 |
23 |
6 |
6712 |
买入 |
| 09:35:18 |
23.02 |
52 |
6764 |
买入 |
| 09:35:21 |
23.05 |
131 |
6895 |
买入 |
| 09:35:24 |
23.07 |
62 |
6957 |
买入 |
| 09:35:27 |
23.09 |
30 |
6987 |
买入 |
| 09:35:30 |
23.18 |
41 |
7028 |
买入 |
| 09:35:33 |
23.18 |
107 |
7135 |
买入 |
| 09:35:36 |
23.18 |
22 |
7157 |
买入 |
| 09:35:39 |
23.17 |
151 |
7308 |
卖出 |
| 09:35:42 |
23.18 |
54 |
7362 |
买入 |
| 09:35:45 |
23.17 |
53 |
7415 |
买入 |
| 09:35:48 |
23.22 |
191 |
7606 |
买入 |
| 09:35:51 |
23.23 |
28 |
7634 |
买入 |
| 09:35:54 |
23.2 |
23 |
7657 |
卖出 |
| 09:35:57 |
23.19 |
35 |
7692 |
卖出 |
| 09:36:00 |
23.13 |
342 |
8034 |
卖出 |
| 09:36:03 |
23.1 |
29 |
8063 |
卖出 |
| 09:36:06 |
23.05 |
61 |
8124 |
卖出 |
| 09:36:09 |
23.03 |
61 |
8185 |
卖出 |
| 09:36:12 |
23 |
43 |
8228 |
卖出 |
| 09:36:15 |
22.99 |
95 |
8323 |
卖出 |
| 09:36:18 |
22.97 |
544 |
8867 |
卖出 |
| 09:36:21 |
23.06 |
77 |
8944 |
买入 |
| 09:36:24 |
23.07 |
11 |
8955 |
买入 |
| 09:36:27 |
23.08 |
40 |
8995 |
买入 |
| 09:36:30 |
23.18 |
20 |
9015 |
买入 |
| 09:36:33 |
23.14 |
26 |
9041 |
卖出 |
| 09:36:36 |
23.2 |
62 |
9103 |
买入 |
| 09:36:39 |
23.2 |
43 |
9146 |
卖出 |
| 09:36:42 |
23.27 |
77 |
9223 |
买入 |
| 09:36:45 |
23.25 |
108 |
9331 |
卖出 |
| 09:36:48 |
23.27 |
62 |
9393 |
买入 |
| 09:36:51 |
23.29 |
34 |
9427 |
卖出 |
| 09:36:54 |
23.29 |
74 |
9501 |
卖出 |
| 09:36:57 |
23.32 |
79 |
9580 |
买入 |
| 09:37:00 |
23.31 |
7 |
9587 |
卖出 |
| 09:37:03 |
23.29 |
6 |
9593 |
卖出 |
| 09:37:06 |
23.35 |
87 |
9680 |
买入 |
| 09:37:09 |
23.32 |
59 |
9739 |
卖出 |
| 09:37:12 |
23.36 |
150 |
9889 |
买入 |
| 09:37:15 |
23.35 |
195 |
10084 |
卖出 |
| 09:37:18 |
23.32 |
125 |
10209 |
卖出 |
| 09:37:21 |
23.3 |
76 |
10285 |
卖出 |
| 09:37:24 |
23.31 |
20 |
10305 |
买入 |
| 09:37:27 |
23.32 |
68 |
10373 |
卖出 |
| 09:37:30 |
23.33 |
23 |
10396 |
买入 |
| 09:37:33 |
23.36 |
102 |
10498 |
买入 |
| 09:37:36 |
23.39 |
242 |
10740 |
买入 |
| 09:37:39 |
23.37 |
38 |
10778 |
卖出 |
| 09:37:42 |
23.39 |
29 |
10807 |
卖出 |
| 09:37:45 |
23.39 |
20 |
10827 |
卖出 |
| 09:37:48 |
23.4 |
36 |
10863 |
买入 |
| 09:37:51 |
23.44 |
81 |
10944 |
买入 |
| 09:37:54 |
23.4 |
9 |
10953 |
卖出 |
| 09:37:57 |
23.41 |
53 |
11006 |
买入 |
| 09:38:00 |
23.4 |
91 |
11097 |
卖出 |
| 09:38:03 |
23.4 |
16 |
11113 |
卖出 |
| 09:38:06 |
23.39 |
205 |
11318 |
卖出 |
| 09:38:09 |
23.4 |
72 |
11390 |
买入 |
| 09:38:12 |
23.32 |
19 |
11409 |
卖出 |
| 09:38:15 |
23.3 |
32 |
11441 |
卖出 |
| 09:38:18 |
23.29 |
53 |
11494 |
卖出 |
| 09:38:21 |
23.3 |
64 |
11558 |
买入 |
| 09:38:24 |
23.3 |
96 |
11654 |
卖出 |
| 09:38:27 |
23.3 |
69 |
11723 |
卖出 |
| 09:38:30 |
23.28 |
123 |
11846 |
卖出 |
| 09:38:33 |
23.3 |
70 |
11916 |
买入 |
| 09:38:36 |
23.28 |
101 |
12017 |
卖出 |
| 09:38:42 |
23.28 |
27 |
12044 |
卖出 |
| 09:38:45 |
23.3 |
67 |
12111 |
买入 |
| 09:38:48 |
23.29 |
5 |
12116 |
卖出 |
| 09:38:51 |
23.28 |
37 |
12153 |
卖出 |
| 09:38:54 |
23.3 |
344 |
12497 |
买入 |
| 09:38:57 |
23.29 |
16 |
12513 |
卖出 |
| 09:39:00 |
23.3 |
81 |
12594 |
买入 |
| 09:39:03 |
23.29 |
47 |
12641 |
卖出 |
| 09:39:06 |
23.3 |
89 |
12730 |
买入 |
| 09:39:09 |
23.3 |
27 |
12757 |
买入 |
| 09:39:12 |
23.32 |
184 |
12941 |
买入 |
| 09:39:15 |
23.38 |
245 |
13186 |
买入 |
| 09:39:18 |
23.37 |
1 |
13187 |
卖出 |
| 09:39:21 |
23.37 |
26 |
13213 |
买入 |
| 09:39:24 |
23.37 |
11 |
13224 |
买入 |
| 09:39:27 |
23.37 |
14 |
13238 |
卖出 |
| 09:39:30 |
23.38 |
51 |
13289 |
买入 |
| 09:39:33 |
23.38 |
65 |
13354 |
卖出 |
| 09:39:39 |
23.37 |
1 |
13355 |
卖出 |
| 09:39:42 |
23.32 |
4 |
13359 |
卖出 |
| 09:39:45 |
23.37 |
3 |
13362 |
买入 |
| 09:39:48 |
23.37 |
1 |
13363 |
买入 |
| 09:39:51 |
23.34 |
36 |
13399 |
卖出 |
| 09:39:54 |
23.37 |
8 |
13407 |
买入 |
| 09:39:57 |
23.34 |
27 |
13434 |
卖出 |
| 09:40:00 |
23.38 |
47 |
13481 |
买入 |
| 09:40:03 |
23.37 |
13 |
13494 |
卖出 |
| 09:40:06 |
23.38 |
46 |
13540 |
买入 |
| 09:40:09 |
23.38 |
18 |
13558 |
卖出 |
| 09:40:12 |
23.32 |
133 |
13691 |
卖出 |
| 09:40:15 |
23.3 |
177 |
13868 |
卖出 |
| 09:40:18 |
23.28 |
118 |
13986 |
卖出 |
| 09:40:21 |
23.28 |
39 |
14025 |
卖出 |
| 09:40:24 |
23.25 |
93 |
14118 |
卖出 |
| 09:40:27 |
23.25 |
48 |
14166 |
卖出 |
| 09:40:30 |
23.21 |
3 |
14169 |
卖出 |
| 09:40:33 |
23.2 |
57 |
14226 |
卖出 |
| 09:40:36 |
23.2 |
3 |
14229 |
卖出 |
| 09:40:39 |
23.2 |
45 |
14274 |
卖出 |
| 09:40:42 |
23.2 |
18 |
14292 |
卖出 |
| 09:40:45 |
23.2 |
23 |
14315 |
买入 |
| 09:40:48 |
23.2 |
48 |
14363 |
买入 |
| 09:40:51 |
23.19 |
1 |
14364 |
买入 |
| 09:40:57 |
23.18 |
22 |
14386 |
买入 |
| 09:41:00 |
23.17 |
19 |
14405 |
卖出 |
| 09:41:03 |
23.15 |
59 |
14464 |
卖出 |
| 09:41:06 |
23.16 |
312 |
14776 |
买入 |
| 09:41:09 |
23.13 |
37 |
14813 |
卖出 |
| 09:41:12 |
23.12 |
34 |
14847 |
卖出 |
| 09:41:15 |
23.12 |
10 |
14857 |
买入 |
| 09:41:18 |
23.12 |
14 |
14871 |
买入 |
| 09:41:21 |
23.12 |
2 |
14873 |
买入 |
| 09:41:24 |
23.12 |
10 |
14883 |
买入 |
| 09:41:27 |
23.06 |
11 |
14894 |
卖出 |
| 09:41:30 |
23.06 |
69 |
14963 |
卖出 |
| 09:41:33 |
23.05 |
146 |
15109 |
卖出 |
| 09:41:36 |
23.05 |
52 |
15161 |
买入 |
| 09:41:39 |
23.05 |
39 |
15200 |
买入 |
| 09:41:42 |
23.07 |
10 |
15210 |
买入 |
| 09:41:48 |
23.11 |
13 |
15223 |
买入 |
| 09:41:51 |
23.09 |
31 |
15254 |
卖出 |
| 09:41:54 |
23.11 |
35 |
15289 |
买入 |
| 09:41:57 |
23.11 |
2 |
15291 |
买入 |
| 09:42:00 |
23.11 |
33 |
15324 |
买入 |
| 09:42:03 |
23.11 |
95 |
15419 |
卖出 |
| 09:42:06 |
23.11 |
19 |
15438 |
买入 |
| 09:42:09 |
23.09 |
16 |
15454 |
卖出 |
| 09:42:12 |
23.1 |
3 |
15457 |
买入 |
| 09:42:15 |
23.11 |
50 |
15507 |
买入 |
| 09:42:18 |
23.08 |
5 |
15512 |
卖出 |
| 09:42:21 |
23.07 |
28 |
15540 |
卖出 |
| 09:42:24 |
23.1 |
16 |
15556 |
买入 |
| 09:42:27 |
23.1 |
1 |
15557 |
买入 |
| 09:42:36 |
23.08 |
66 |
15623 |
卖出 |
| 09:42:39 |
23.1 |
8 |
15631 |
买入 |
| 09:42:42 |
23.1 |
22 |
15653 |
买入 |
| 09:42:45 |
23.1 |
3 |
15656 |
卖出 |
| 09:42:51 |
23.11 |
8 |
15664 |
买入 |
| 09:42:54 |
23.13 |
11 |
15675 |
买入 |
| 09:42:57 |
23.16 |
5 |
15680 |
买入 |
| 09:43:00 |
23.16 |
9 |
15689 |
买入 |
| 09:43:03 |
23.16 |
14 |
15703 |
买入 |
| 09:43:06 |
23.17 |
12 |
15715 |
买入 |
| 09:43:09 |
23.16 |
7 |
15722 |
卖出 |
| 09:43:12 |
23.16 |
22 |
15744 |
卖出 |
| 09:43:18 |
23.17 |
5 |
15749 |
买入 |
| 09:43:24 |
23.16 |
80 |
15829 |
卖出 |
| 09:43:27 |
23.16 |
97 |
15926 |
卖出 |
| 09:43:30 |
23.15 |
32 |
15958 |
卖出 |
| 09:43:33 |
23.16 |
40 |
15998 |
买入 |
| 09:43:36 |
23.15 |
7 |
16005 |
卖出 |
| 09:43:39 |
23.16 |
19 |
16024 |
买入 |
| 09:43:42 |
23.17 |
1 |
16025 |
买入 |
| 09:43:45 |
23.14 |
8 |
16033 |
卖出 |
| 09:43:48 |
23.12 |
87 |
16120 |
卖出 |
| 09:43:51 |
23.1 |
64 |
16184 |
卖出 |
| 09:43:57 |
23.1 |
11 |
16195 |
卖出 |
| 09:44:00 |
23.11 |
4 |
16199 |
买入 |
| 09:44:06 |
23.11 |
67 |
16266 |
卖出 |
| 09:44:09 |
23.1 |
12 |
16278 |
卖出 |
| 09:44:12 |
23.1 |
41 |
16319 |
买入 |
| 09:44:15 |
23.1 |
95 |
16414 |
买入 |
| 09:44:18 |
23.11 |
67 |
16481 |
买入 |
| 09:44:21 |
23.1 |
29 |
16510 |
卖出 |
| 09:44:30 |
23.1 |
3 |
16513 |
卖出 |
| 09:44:33 |
23.11 |
5 |
16518 |
卖出 |
| 09:44:36 |
23.09 |
5 |
16523 |
卖出 |
| 09:44:39 |
23.1 |
116 |
16639 |
买入 |
| 09:44:42 |
23.1 |
6 |
16645 |
卖出 |
| 09:44:45 |
23.09 |
10 |
16655 |
卖出 |
| 09:44:48 |
23.1 |
2 |
16657 |
买入 |
| 09:44:54 |
23.19 |
77 |
16734 |
买入 |
| 09:44:57 |
23.21 |
114 |
16848 |
买入 |
| 09:45:00 |
23.24 |
16 |
16864 |
买入 |
| 09:45:03 |
23.22 |
10 |
16874 |
卖出 |
| 09:45:06 |
23.22 |
49 |
16923 |
卖出 |
| 09:45:09 |
23.19 |
2 |
16925 |
卖出 |
| 09:45:12 |
23.19 |
5 |
16930 |
卖出 |
| 09:45:15 |
23.19 |
59 |
16989 |
卖出 |
| 09:45:18 |
23.18 |
8 |
16997 |
卖出 |
| 09:45:21 |
23.18 |
5 |
17002 |
卖出 |
| 09:45:24 |
23.18 |
26 |
17028 |
卖出 |
| 09:45:27 |
23.18 |
18 |
17046 |
买入 |
| 09:45:30 |
23.19 |
6 |
17052 |
买入 |
| 09:45:33 |
23.19 |
3 |
17055 |
卖出 |