深信服[300454]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
120.21 |
43 |
43 |
集合竞价 |
| 09:15:12 |
141 |
45 |
45 |
集合竞价 |
| 09:15:57 |
141.01 |
45 |
45 |
集合竞价 |
| 09:16:15 |
148.39 |
17 |
17 |
集合竞价 |
| 09:16:24 |
148 |
17 |
17 |
集合竞价 |
| 09:16:51 |
148.39 |
17 |
17 |
集合竞价 |
| 09:17:45 |
143 |
31 |
31 |
集合竞价 |
| 09:18:12 |
145.65 |
1 |
1 |
集合竞价 |
| 09:20:12 |
145.78 |
1 |
1 |
集合竞价 |
| 09:20:48 |
147 |
7 |
7 |
集合竞价 |
| 09:24:51 |
146.99 |
112 |
112 |
集合竞价 |
| 09:25:00 |
146.79 |
113 |
113 |
集合竞价 |
| 09:25:03 |
145.99 |
120 |
233 |
买入 |
| 09:30:03 |
145.97 |
17 |
250 |
卖出 |
| 09:30:06 |
145.01 |
13 |
263 |
卖出 |
| 09:30:09 |
145.65 |
10 |
273 |
买入 |
| 09:30:12 |
145.66 |
1 |
274 |
买入 |
| 09:30:15 |
145.66 |
5 |
279 |
买入 |
| 09:30:18 |
145.65 |
3 |
282 |
买入 |
| 09:30:21 |
145.82 |
15 |
297 |
买入 |
| 09:30:24 |
145.96 |
13 |
310 |
买入 |
| 09:30:27 |
145.97 |
17 |
327 |
买入 |
| 09:30:30 |
145 |
221 |
548 |
卖出 |
| 09:30:33 |
144.99 |
11 |
559 |
买入 |
| 09:30:36 |
145 |
51 |
610 |
买入 |
| 09:30:39 |
145.03 |
7 |
617 |
买入 |
| 09:30:42 |
145.04 |
3 |
620 |
买入 |
| 09:30:45 |
145.02 |
1 |
621 |
卖出 |
| 09:30:48 |
145 |
13 |
634 |
卖出 |
| 09:30:54 |
144.99 |
9 |
643 |
卖出 |
| 09:30:57 |
144.4 |
8 |
651 |
卖出 |
| 09:31:00 |
144.4 |
4 |
655 |
卖出 |
| 09:31:03 |
144.48 |
2 |
657 |
买入 |
| 09:31:06 |
144.36 |
1 |
658 |
卖出 |
| 09:31:09 |
144.39 |
4 |
662 |
买入 |
| 09:31:12 |
144.32 |
11 |
673 |
卖出 |
| 09:31:15 |
144.32 |
20 |
693 |
卖出 |
| 09:31:18 |
144.34 |
5 |
698 |
买入 |
| 09:31:21 |
144.36 |
13 |
711 |
买入 |
| 09:31:24 |
144.6 |
1 |
712 |
买入 |
| 09:31:27 |
144.85 |
3 |
715 |
买入 |
| 09:31:30 |
144.6 |
3 |
718 |
卖出 |
| 09:31:36 |
144.67 |
3 |
721 |
买入 |
| 09:31:39 |
144.67 |
4 |
725 |
买入 |
| 09:31:42 |
144.84 |
4 |
729 |
买入 |
| 09:31:45 |
144.85 |
8 |
737 |
买入 |
| 09:31:48 |
144.85 |
3 |
740 |
买入 |
| 09:31:54 |
144.84 |
2 |
742 |
卖出 |
| 09:31:57 |
144.85 |
5 |
747 |
买入 |
| 09:32:00 |
144.84 |
2 |
749 |
卖出 |
| 09:32:03 |
144.87 |
1 |
750 |
买入 |
| 09:32:09 |
144.91 |
5 |
755 |
买入 |
| 09:32:12 |
145.04 |
1 |
756 |
买入 |
| 09:32:18 |
144.87 |
8 |
764 |
卖出 |
| 09:32:21 |
144.88 |
20 |
784 |
买入 |
| 09:32:24 |
144.86 |
3 |
787 |
卖出 |
| 09:32:27 |
144.88 |
5 |
792 |
买入 |
| 09:32:30 |
144.91 |
4 |
796 |
买入 |
| 09:32:33 |
144.89 |
5 |
801 |
卖出 |
| 09:32:39 |
145.32 |
1 |
802 |
买入 |
| 09:32:45 |
144.86 |
4 |
806 |
卖出 |
| 09:32:54 |
145.11 |
7 |
813 |
买入 |
| 09:33:00 |
144.8 |
6 |
819 |
卖出 |
| 09:33:03 |
144.67 |
2 |
821 |
卖出 |
| 09:33:06 |
144.64 |
1 |
822 |
卖出 |
| 09:33:09 |
144.63 |
9 |
831 |
卖出 |
| 09:33:12 |
144.59 |
21 |
852 |
卖出 |
| 09:33:15 |
144.55 |
6 |
858 |
买入 |
| 09:33:18 |
144.54 |
1 |
859 |
卖出 |
| 09:33:21 |
144.54 |
6 |
865 |
买入 |
| 09:33:24 |
144.54 |
1 |
866 |
买入 |
| 09:33:27 |
144.54 |
2 |
868 |
买入 |
| 09:33:30 |
144.54 |
1 |
869 |
买入 |
| 09:33:33 |
144.54 |
10 |
879 |
买入 |
| 09:33:36 |
144.4 |
8 |
887 |
卖出 |
| 09:33:39 |
144.43 |
1 |
888 |
买入 |
| 09:33:42 |
144.4 |
15 |
903 |
卖出 |
| 09:33:45 |
144.55 |
6 |
909 |
买入 |
| 09:33:48 |
144.55 |
6 |
915 |
买入 |
| 09:33:51 |
144.55 |
10 |
925 |
买入 |
| 09:33:54 |
144.37 |
5 |
930 |
卖出 |
| 09:33:57 |
144.37 |
7 |
937 |
买入 |
| 09:34:00 |
144.37 |
3 |
940 |
卖出 |
| 09:34:06 |
144.37 |
2 |
942 |
买入 |
| 09:34:09 |
144.55 |
7 |
949 |
买入 |
| 09:34:18 |
144.54 |
1 |
950 |
买入 |
| 09:34:21 |
144.37 |
5 |
955 |
卖出 |
| 09:34:24 |
144.37 |
4 |
959 |
卖出 |
| 09:34:27 |
144.37 |
3 |
962 |
卖出 |
| 09:34:30 |
144.37 |
4 |
966 |
卖出 |
| 09:34:33 |
144.35 |
7 |
973 |
卖出 |
| 09:34:36 |
144.29 |
34 |
1007 |
卖出 |
| 09:34:42 |
144.2 |
1 |
1008 |
卖出 |
| 09:34:45 |
144.49 |
45 |
1053 |
买入 |
| 09:34:51 |
144.47 |
4 |
1057 |
买入 |
| 09:34:57 |
144.31 |
10 |
1067 |
买入 |
| 09:35:00 |
144.47 |
8 |
1075 |
买入 |
| 09:35:03 |
144.21 |
6 |
1081 |
卖出 |
| 09:35:06 |
144.2 |
16 |
1097 |
卖出 |
| 09:35:09 |
144.15 |
1 |
1098 |
卖出 |
| 09:35:12 |
144 |
73 |
1171 |
卖出 |
| 09:35:15 |
143.89 |
11 |
1182 |
卖出 |
| 09:35:18 |
143.8 |
13 |
1195 |
卖出 |
| 09:35:21 |
143.66 |
7 |
1202 |
卖出 |
| 09:35:24 |
143.65 |
6 |
1208 |
卖出 |
| 09:35:27 |
143.54 |
3 |
1211 |
卖出 |
| 09:35:30 |
143.62 |
39 |
1250 |
买入 |
| 09:35:33 |
143.52 |
7 |
1257 |
卖出 |
| 09:35:36 |
143.52 |
10 |
1267 |
卖出 |
| 09:35:39 |
143.62 |
8 |
1275 |
买入 |
| 09:35:42 |
143.52 |
5 |
1280 |
卖出 |
| 09:35:45 |
143.61 |
18 |
1298 |
买入 |
| 09:36:03 |
143.78 |
5 |
1303 |
买入 |
| 09:36:06 |
143.62 |
5 |
1308 |
卖出 |
| 09:36:15 |
143.79 |
2 |
1310 |
买入 |
| 09:36:18 |
143.8 |
6 |
1316 |
买入 |
| 09:36:24 |
143.79 |
1 |
1317 |
卖出 |
| 09:36:27 |
144.45 |
4 |
1321 |
买入 |
| 09:36:36 |
144.43 |
1 |
1322 |
买入 |
| 09:36:51 |
144.35 |
3 |
1325 |
买入 |
| 09:36:54 |
144.35 |
9 |
1334 |
买入 |
| 09:37:03 |
144.35 |
4 |
1338 |
卖出 |
| 09:37:06 |
144.35 |
2 |
1340 |
卖出 |
| 09:37:09 |
144.34 |
3 |
1343 |
买入 |
| 09:37:12 |
144 |
2 |
1345 |
卖出 |
| 09:37:15 |
144.25 |
1 |
1346 |
买入 |
| 09:37:27 |
143.96 |
1 |
1347 |
卖出 |
| 09:37:30 |
144.24 |
2 |
1349 |
买入 |
| 09:37:33 |
143.95 |
7 |
1356 |
卖出 |
| 09:37:36 |
144.24 |
1 |
1357 |
买入 |
| 09:37:39 |
143.96 |
1 |
1358 |
卖出 |
| 09:37:42 |
143.96 |
3 |
1361 |
卖出 |
| 09:37:51 |
143.96 |
3 |
1364 |
卖出 |
| 09:37:57 |
143.96 |
1 |
1365 |
卖出 |
| 09:38:03 |
144.16 |
5 |
1370 |
买入 |
| 09:38:06 |
143.96 |
2 |
1372 |
卖出 |
| 09:38:12 |
143.96 |
4 |
1376 |
卖出 |
| 09:38:15 |
143.92 |
4 |
1380 |
卖出 |
| 09:38:18 |
143.83 |
3 |
1383 |
卖出 |
| 09:38:21 |
143.81 |
6 |
1389 |
卖出 |
| 09:38:24 |
143.81 |
5 |
1394 |
卖出 |
| 09:38:27 |
143.79 |
19 |
1413 |
卖出 |
| 09:38:30 |
143.58 |
8 |
1421 |
卖出 |
| 09:38:33 |
143.55 |
5 |
1426 |
卖出 |
| 09:38:39 |
143.67 |
6 |
1432 |
买入 |
| 09:38:42 |
143.7 |
2 |
1434 |
卖出 |
| 09:38:45 |
143.7 |
1 |
1435 |
卖出 |
| 09:38:51 |
143.7 |
3 |
1438 |
卖出 |
| 09:38:54 |
143.68 |
3 |
1441 |
卖出 |
| 09:38:57 |
143.79 |
4 |
1445 |
买入 |
| 09:39:00 |
143.68 |
6 |
1451 |
卖出 |
| 09:39:03 |
143.93 |
6 |
1457 |
买入 |
| 09:39:06 |
143.71 |
6 |
1463 |
卖出 |
| 09:39:15 |
144.07 |
7 |
1470 |
买入 |
| 09:39:18 |
144.08 |
8 |
1478 |
买入 |
| 09:39:27 |
143.79 |
6 |
1484 |
卖出 |
| 09:39:30 |
144.08 |
1 |
1485 |
买入 |
| 09:39:33 |
143.79 |
4 |
1489 |
卖出 |
| 09:39:36 |
143.81 |
2 |
1491 |
卖出 |
| 09:39:39 |
143.93 |
2 |
1493 |
买入 |
| 09:39:45 |
143.81 |
1 |
1494 |
卖出 |
| 09:39:48 |
143.81 |
2 |
1496 |
卖出 |
| 09:39:51 |
143.75 |
1 |
1497 |
卖出 |
| 09:39:57 |
143.79 |
2 |
1499 |
卖出 |
| 09:40:00 |
143.71 |
123 |
1622 |
卖出 |
| 09:40:03 |
143.75 |
1 |
1623 |
买入 |
| 09:40:06 |
143 |
100 |
1723 |
卖出 |
| 09:40:09 |
143.41 |
1 |
1724 |
买入 |
| 09:40:12 |
143 |
76 |
1800 |
卖出 |
| 09:40:15 |
143 |
38 |
1838 |
买入 |
| 09:40:18 |
142.99 |
40 |
1878 |
卖出 |
| 09:40:21 |
143.04 |
2 |
1880 |
卖出 |
| 09:40:24 |
143.04 |
3 |
1883 |
卖出 |
| 09:40:27 |
143.05 |
1 |
1884 |
卖出 |
| 09:40:30 |
143.06 |
5 |
1889 |
买入 |
| 09:40:33 |
142.99 |
28 |
1917 |
卖出 |
| 09:40:36 |
142.98 |
36 |
1953 |
卖出 |
| 09:40:39 |
142.88 |
14 |
1967 |
卖出 |
| 09:40:42 |
142.8 |
7 |
1974 |
卖出 |
| 09:40:45 |
142.89 |
6 |
1980 |
买入 |
| 09:40:48 |
142.77 |
4 |
1984 |
卖出 |
| 09:40:51 |
142.88 |
1 |
1985 |
买入 |
| 09:40:57 |
142.88 |
4 |
1989 |
买入 |
| 09:41:00 |
142.83 |
19 |
2008 |
卖出 |
| 09:41:03 |
142.91 |
7 |
2015 |
买入 |
| 09:41:06 |
142.81 |
29 |
2044 |
卖出 |
| 09:41:12 |
142.88 |
11 |
2055 |
买入 |
| 09:41:15 |
142.82 |
23 |
2078 |
卖出 |
| 09:41:18 |
142.8 |
4 |
2082 |
买入 |
| 09:41:21 |
142.88 |
4 |
2086 |
买入 |
| 09:41:27 |
142.8 |
1 |
2087 |
卖出 |
| 09:41:30 |
142.8 |
3 |
2090 |
卖出 |
| 09:41:33 |
142.79 |
6 |
2096 |
买入 |
| 09:41:36 |
142.75 |
17 |
2113 |
卖出 |
| 09:41:39 |
142.78 |
19 |
2132 |
买入 |
| 09:41:42 |
142.74 |
5 |
2137 |
卖出 |
| 09:41:45 |
142.68 |
6 |
2143 |
卖出 |
| 09:41:48 |
142.75 |
1 |
2144 |
买入 |
| 09:41:54 |
142.75 |
3 |
2147 |
买入 |
| 09:41:57 |
142.68 |
1 |
2148 |
卖出 |
| 09:42:00 |
142.68 |
6 |
2154 |
卖出 |
| 09:42:03 |
142.74 |
3 |
2157 |
买入 |
| 09:42:06 |
142.68 |
20 |
2177 |
卖出 |
| 09:42:09 |
142.6 |
10 |
2187 |
卖出 |
| 09:42:12 |
142.52 |
7 |
2194 |
卖出 |
| 09:42:15 |
142.58 |
14 |
2208 |
卖出 |
| 09:42:18 |
142.58 |
6 |
2214 |
卖出 |
| 09:42:21 |
142.58 |
1 |
2215 |
卖出 |
| 09:42:27 |
142.53 |
1 |
2216 |
买入 |
| 09:42:33 |
142.58 |
2 |
2218 |
买入 |
| 09:42:36 |
142.55 |
13 |
2231 |
卖出 |
| 09:42:39 |
142.58 |
1 |
2232 |
买入 |
| 09:42:42 |
142.56 |
2 |
2234 |
买入 |
| 09:42:48 |
142.66 |
1 |
2235 |
买入 |
| 09:42:51 |
142.56 |
1 |
2236 |
卖出 |
| 09:42:54 |
142.57 |
2 |
2238 |
买入 |
| 09:42:57 |
142.56 |
1 |
2239 |
卖出 |
| 09:43:00 |
142.56 |
3 |
2242 |
买入 |
| 09:43:03 |
142.64 |
105 |
2347 |
买入 |
| 09:43:06 |
142.62 |
2 |
2349 |
卖出 |
| 09:43:18 |
142.76 |
3 |
2352 |
卖出 |
| 09:43:21 |
142.77 |
1 |
2353 |
买入 |
| 09:43:24 |
142.76 |
3 |
2356 |
卖出 |
| 09:43:33 |
143.03 |
10 |
2366 |
买入 |
| 09:43:45 |
143 |
2 |
2368 |
卖出 |
| 09:43:54 |
143 |
10 |
2378 |
卖出 |
| 09:43:57 |
143.12 |
2 |
2380 |
买入 |
| 09:44:03 |
143.13 |
10 |
2390 |
买入 |
| 09:44:06 |
143.13 |
1 |
2391 |
买入 |
| 09:44:09 |
143.13 |
1 |
2392 |
卖出 |
| 09:44:12 |
143.13 |
2 |
2394 |
买入 |
| 09:44:15 |
143.13 |
6 |
2400 |
买入 |
| 09:44:21 |
143 |
13 |
2413 |
卖出 |
| 09:44:24 |
143.01 |
11 |
2424 |
买入 |
| 09:44:27 |
142.81 |
3 |
2427 |
卖出 |
| 09:44:39 |
142.87 |
1 |
2428 |
卖出 |
| 09:44:54 |
142.93 |
1 |
2429 |
买入 |
| 09:44:57 |
142.84 |
2 |
2431 |
买入 |
| 09:45:00 |
142.84 |
3 |
2434 |
买入 |
| 09:45:03 |
142.84 |
6 |
2440 |
卖出 |
| 09:45:09 |
143.39 |
4 |
2444 |
买入 |
| 09:45:12 |
142.92 |
2 |
2446 |
买入 |
| 09:45:15 |
142.92 |
1 |
2447 |
买入 |
| 09:45:18 |
142.92 |
6 |
2453 |
买入 |
| 09:45:21 |
142.8 |
10 |
2463 |
卖出 |
| 09:45:24 |
142.8 |
6 |
2469 |
卖出 |
| 09:45:27 |
142.67 |
25 |
2494 |
卖出 |
| 09:45:30 |
142.7 |
5 |
2499 |
买入 |
| 09:45:33 |
142.6 |
2 |
2501 |
卖出 |
| 09:45:36 |
142.56 |
9 |
2510 |
卖出 |
| 09:45:39 |
142.6 |
1 |
2511 |
买入 |
| 09:45:42 |
142.6 |
2 |
2513 |
买入 |
| 09:45:45 |
142.6 |
1 |
2514 |
卖出 |
| 09:45:48 |
142.69 |
8 |
2522 |
买入 |
| 09:45:51 |
142.6 |
2 |
2524 |
卖出 |
| 09:45:54 |
142.6 |
4 |
2528 |
买入 |
| 09:45:57 |
142.6 |
7 |
2535 |
买入 |
| 09:46:00 |
142.53 |
28 |
2563 |
卖出 |
| 09:46:03 |
142.6 |
1 |
2564 |
买入 |
| 09:46:06 |
142.56 |
2 |
2566 |
卖出 |
| 09:46:09 |
142.54 |
5 |
2571 |
卖出 |
| 09:46:12 |
142.53 |
5 |
2576 |
卖出 |
| 09:46:15 |
142.6 |
3 |
2579 |
买入 |
| 09:46:18 |
142.45 |
75 |
2654 |
卖出 |
| 09:46:21 |
142.3 |
10 |
2664 |
卖出 |
| 09:46:24 |
142.25 |
2 |
2666 |
卖出 |
| 09:46:27 |
142.29 |
7 |
2673 |
买入 |
| 09:46:33 |
142.2 |
4 |
2677 |
卖出 |
| 09:46:36 |
142.18 |
7 |
2684 |
卖出 |
| 09:46:39 |
142.12 |
25 |
2709 |
卖出 |
| 09:46:42 |
142.3 |
6 |
2715 |
买入 |
| 09:46:45 |
142.3 |
1 |
2716 |
买入 |
| 09:46:48 |
142.29 |
3 |
2719 |
卖出 |
| 09:46:51 |
142.3 |
8 |
2727 |
买入 |
| 09:47:03 |
142.31 |
9 |
2736 |
买入 |
| 09:47:06 |
142.31 |
8 |
2744 |
卖出 |
| 09:47:09 |
142.4 |
16 |
2760 |
买入 |
| 09:47:12 |
142.4 |
16 |
2776 |
买入 |
| 09:47:15 |
142.4 |
2 |
2778 |
买入 |
| 09:47:27 |
142.41 |
7 |
2785 |
买入 |
| 09:47:30 |
142.44 |
9 |
2794 |
买入 |
| 09:47:39 |
142.41 |
7 |
2801 |
卖出 |
| 09:47:45 |
142.48 |
12 |
2813 |
买入 |
| 09:47:51 |
142.53 |
20 |
2833 |
买入 |
| 09:48:00 |
142.53 |
13 |
2846 |
卖出 |
| 09:48:03 |
142.82 |
2 |
2848 |
买入 |
| 09:48:12 |
142.83 |
6 |
2854 |
买入 |
| 09:48:15 |
142.84 |
4 |
2858 |
买入 |
| 09:48:21 |
143 |
4 |
2862 |
买入 |
| 09:48:27 |
143 |
13 |
2875 |
买入 |
| 09:48:30 |
142.86 |
5 |
2880 |
卖出 |
| 09:48:36 |
142.86 |
5 |
2885 |
卖出 |
| 09:48:42 |
143 |
5 |
2890 |
买入 |
| 09:48:45 |
143 |
14 |
2904 |
卖出 |
| 09:48:48 |
143 |
5 |
2909 |
卖出 |
| 09:48:51 |
143.2 |
3 |
2912 |
买入 |
| 09:48:57 |
143 |
1 |
2913 |
卖出 |
| 09:49:00 |
143.26 |
16 |
2929 |
买入 |
| 09:49:06 |
142.86 |
5 |
2934 |
卖出 |
| 09:49:09 |
143 |
4 |
2938 |
买入 |