赛意信息[300687]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:51 |
26.8 |
1 |
1 |
集合竞价 |
| 09:25:03 |
26.8 |
1 |
2 |
卖出 |
| 09:30:03 |
26.84 |
53 |
55 |
买入 |
| 09:30:06 |
26.8 |
40 |
95 |
卖出 |
| 09:30:09 |
26.66 |
10 |
105 |
卖出 |
| 09:30:12 |
26.65 |
3 |
108 |
卖出 |
| 09:30:15 |
26.67 |
59 |
167 |
买入 |
| 09:30:18 |
26.66 |
10 |
177 |
买入 |
| 09:30:21 |
26.42 |
28 |
205 |
卖出 |
| 09:30:24 |
26.49 |
42 |
247 |
买入 |
| 09:30:27 |
26.49 |
5 |
252 |
买入 |
| 09:30:30 |
26.5 |
3 |
255 |
买入 |
| 09:30:33 |
26.49 |
1 |
256 |
买入 |
| 09:30:36 |
26.48 |
8 |
264 |
卖出 |
| 09:30:39 |
26.49 |
6 |
270 |
买入 |
| 09:30:42 |
26.49 |
4 |
274 |
买入 |
| 09:30:48 |
26.5 |
1 |
275 |
买入 |
| 09:30:51 |
26.5 |
6 |
281 |
买入 |
| 09:30:54 |
26.5 |
1 |
282 |
卖出 |
| 09:30:57 |
26.5 |
15 |
297 |
卖出 |
| 09:31:00 |
26.49 |
33 |
330 |
卖出 |
| 09:31:03 |
26.48 |
3 |
333 |
卖出 |
| 09:31:06 |
26.48 |
18 |
351 |
卖出 |
| 09:31:09 |
26.49 |
5 |
356 |
买入 |
| 09:31:12 |
26.5 |
5 |
361 |
买入 |
| 09:31:15 |
26.53 |
4 |
365 |
买入 |
| 09:31:18 |
26.52 |
1 |
366 |
卖出 |
| 09:31:24 |
26.55 |
5 |
371 |
买入 |
| 09:31:27 |
26.53 |
1 |
372 |
买入 |
| 09:31:30 |
26.53 |
1 |
373 |
买入 |
| 09:31:33 |
26.5 |
2 |
375 |
卖出 |
| 09:31:36 |
26.55 |
4 |
379 |
买入 |
| 09:31:39 |
26.54 |
5 |
384 |
卖出 |
| 09:31:42 |
26.55 |
10 |
394 |
买入 |
| 09:31:45 |
26.56 |
7 |
401 |
买入 |
| 09:31:48 |
26.56 |
1 |
402 |
买入 |
| 09:31:54 |
26.58 |
2 |
404 |
买入 |
| 09:31:57 |
26.58 |
1 |
405 |
卖出 |
| 09:32:06 |
26.57 |
7 |
412 |
卖出 |
| 09:32:09 |
26.62 |
9 |
421 |
买入 |
| 09:32:12 |
26.59 |
12 |
433 |
卖出 |
| 09:32:15 |
26.64 |
3 |
436 |
买入 |
| 09:32:18 |
26.65 |
2 |
438 |
买入 |
| 09:32:24 |
26.68 |
33 |
471 |
买入 |
| 09:32:27 |
26.67 |
2 |
473 |
卖出 |
| 09:32:30 |
26.73 |
9 |
482 |
买入 |
| 09:32:33 |
26.74 |
2 |
484 |
买入 |
| 09:32:42 |
26.74 |
15 |
499 |
买入 |
| 09:32:45 |
26.73 |
15 |
514 |
卖出 |
| 09:32:51 |
26.74 |
6 |
520 |
买入 |
| 09:32:54 |
26.74 |
11 |
531 |
买入 |
| 09:32:57 |
26.74 |
5 |
536 |
买入 |
| 09:33:06 |
26.71 |
6 |
542 |
卖出 |
| 09:33:12 |
26.71 |
3 |
545 |
卖出 |
| 09:33:15 |
26.71 |
1 |
546 |
卖出 |
| 09:33:18 |
26.71 |
1 |
547 |
卖出 |
| 09:33:21 |
26.71 |
1 |
548 |
卖出 |
| 09:33:24 |
26.72 |
37 |
585 |
买入 |
| 09:33:30 |
26.72 |
7 |
592 |
买入 |
| 09:33:36 |
26.7 |
2 |
594 |
买入 |
| 09:33:39 |
26.7 |
2 |
596 |
买入 |
| 09:33:42 |
26.71 |
4 |
600 |
买入 |
| 09:33:48 |
26.7 |
2 |
602 |
卖出 |
| 09:33:54 |
26.72 |
23 |
625 |
买入 |
| 09:34:06 |
26.7 |
16 |
641 |
卖出 |
| 09:34:12 |
26.74 |
25 |
666 |
买入 |
| 09:34:18 |
26.73 |
9 |
675 |
卖出 |
| 09:34:21 |
26.76 |
20 |
695 |
买入 |
| 09:34:30 |
26.76 |
5 |
700 |
买入 |
| 09:34:39 |
26.74 |
1 |
701 |
卖出 |
| 09:34:42 |
26.74 |
1 |
702 |
卖出 |
| 09:34:45 |
26.72 |
38 |
740 |
卖出 |
| 09:34:48 |
26.73 |
56 |
796 |
买入 |
| 09:34:51 |
26.73 |
11 |
807 |
买入 |
| 09:34:54 |
26.72 |
4 |
811 |
卖出 |
| 09:35:00 |
26.73 |
8 |
819 |
买入 |
| 09:35:06 |
26.72 |
12 |
831 |
卖出 |
| 09:35:09 |
26.72 |
15 |
846 |
卖出 |
| 09:35:12 |
26.72 |
1 |
847 |
买入 |
| 09:35:15 |
26.7 |
1 |
848 |
卖出 |
| 09:35:18 |
26.7 |
10 |
858 |
卖出 |
| 09:35:24 |
26.68 |
1 |
859 |
卖出 |
| 09:35:27 |
26.68 |
1 |
860 |
买入 |
| 09:35:30 |
26.68 |
1 |
861 |
买入 |
| 09:35:33 |
26.7 |
5 |
866 |
买入 |
| 09:35:36 |
26.63 |
2 |
868 |
卖出 |
| 09:35:39 |
26.63 |
1 |
869 |
卖出 |
| 09:35:42 |
26.7 |
19 |
888 |
买入 |
| 09:35:48 |
26.64 |
1 |
889 |
卖出 |
| 09:35:57 |
26.64 |
6 |
895 |
卖出 |
| 09:36:06 |
26.6 |
4 |
899 |
卖出 |
| 09:36:12 |
26.61 |
1 |
900 |
卖出 |
| 09:36:15 |
26.61 |
1 |
901 |
卖出 |
| 09:36:18 |
26.63 |
4 |
905 |
卖出 |
| 09:36:21 |
26.7 |
10 |
915 |
买入 |
| 09:36:24 |
26.63 |
1 |
916 |
卖出 |
| 09:36:33 |
26.7 |
25 |
941 |
买入 |
| 09:36:36 |
26.71 |
3 |
944 |
买入 |
| 09:36:42 |
26.71 |
5 |
949 |
买入 |
| 09:36:48 |
26.72 |
3 |
952 |
买入 |
| 09:36:51 |
26.71 |
2 |
954 |
卖出 |
| 09:36:54 |
26.65 |
4 |
958 |
卖出 |
| 09:37:03 |
26.63 |
5 |
963 |
卖出 |
| 09:37:06 |
26.7 |
1 |
964 |
买入 |
| 09:37:21 |
26.7 |
1 |
965 |
买入 |
| 09:37:24 |
26.7 |
1 |
966 |
买入 |
| 09:37:30 |
26.7 |
2 |
968 |
卖出 |
| 09:37:33 |
26.72 |
16 |
984 |
买入 |
| 09:37:36 |
26.7 |
5 |
989 |
卖出 |
| 09:37:39 |
26.7 |
5 |
994 |
买入 |
| 09:37:51 |
26.7 |
2 |
996 |
买入 |
| 09:37:54 |
26.7 |
21 |
1017 |
买入 |
| 09:37:57 |
26.69 |
7 |
1024 |
买入 |
| 09:38:06 |
26.63 |
3 |
1027 |
卖出 |
| 09:38:21 |
26.63 |
2 |
1029 |
卖出 |
| 09:38:30 |
26.63 |
6 |
1035 |
卖出 |
| 09:38:48 |
26.64 |
6 |
1041 |
卖出 |
| 09:38:54 |
26.68 |
20 |
1061 |
买入 |
| 09:38:57 |
26.68 |
5 |
1066 |
买入 |
| 09:39:00 |
26.68 |
1 |
1067 |
买入 |
| 09:39:03 |
26.64 |
14 |
1081 |
卖出 |
| 09:39:06 |
26.69 |
5 |
1086 |
买入 |
| 09:39:12 |
26.67 |
4 |
1090 |
买入 |
| 09:39:21 |
26.67 |
6 |
1096 |
买入 |
| 09:39:24 |
26.67 |
1 |
1097 |
卖出 |
| 09:39:30 |
26.68 |
2 |
1099 |
买入 |
| 09:39:39 |
26.69 |
3 |
1102 |
买入 |
| 09:39:45 |
26.69 |
9 |
1111 |
买入 |
| 09:39:48 |
26.7 |
3 |
1114 |
买入 |
| 09:39:54 |
26.67 |
4 |
1118 |
卖出 |
| 09:40:03 |
26.7 |
7 |
1125 |
买入 |
| 09:40:09 |
26.65 |
27 |
1152 |
卖出 |
| 09:40:12 |
26.64 |
1 |
1153 |
卖出 |
| 09:40:15 |
26.65 |
20 |
1173 |
买入 |
| 09:40:18 |
26.64 |
6 |
1179 |
卖出 |
| 09:40:24 |
26.65 |
38 |
1217 |
买入 |
| 09:40:30 |
26.64 |
4 |
1221 |
卖出 |
| 09:40:36 |
26.5 |
70 |
1291 |
卖出 |
| 09:40:39 |
26.5 |
1 |
1292 |
卖出 |
| 09:40:42 |
26.5 |
10 |
1302 |
卖出 |
| 09:40:45 |
26.5 |
1 |
1303 |
卖出 |
| 09:40:51 |
26.49 |
1 |
1304 |
卖出 |
| 09:40:57 |
26.5 |
69 |
1373 |
卖出 |
| 09:41:03 |
26.44 |
4 |
1377 |
卖出 |
| 09:41:06 |
26.5 |
16 |
1393 |
买入 |
| 09:41:09 |
26.5 |
1 |
1394 |
买入 |
| 09:41:15 |
26.5 |
15 |
1409 |
买入 |
| 09:41:27 |
26.5 |
7 |
1416 |
买入 |
| 09:41:33 |
26.54 |
14 |
1430 |
买入 |
| 09:41:36 |
26.54 |
2 |
1432 |
买入 |
| 09:41:39 |
26.5 |
1 |
1433 |
卖出 |
| 09:41:42 |
26.44 |
3 |
1436 |
卖出 |
| 09:41:54 |
26.43 |
1 |
1437 |
卖出 |
| 09:42:03 |
26.51 |
27 |
1464 |
买入 |
| 09:42:24 |
26.44 |
5 |
1469 |
卖出 |
| 09:42:39 |
26.44 |
1 |
1470 |
卖出 |
| 09:42:42 |
26.44 |
2 |
1472 |
卖出 |
| 09:43:00 |
26.44 |
37 |
1509 |
卖出 |
| 09:43:03 |
26.44 |
38 |
1547 |
买入 |
| 09:43:06 |
26.44 |
5 |
1552 |
卖出 |
| 09:43:09 |
26.5 |
3 |
1555 |
买入 |
| 09:43:21 |
26.5 |
15 |
1570 |
买入 |
| 09:43:24 |
26.51 |
1 |
1571 |
买入 |
| 09:43:30 |
26.45 |
10 |
1581 |
卖出 |
| 09:43:33 |
26.5 |
1 |
1582 |
买入 |
| 09:43:36 |
26.45 |
5 |
1587 |
卖出 |
| 09:43:42 |
26.41 |
300 |
1887 |
卖出 |
| 09:43:45 |
26.44 |
5 |
1892 |
买入 |
| 09:43:48 |
26.41 |
8 |
1900 |
卖出 |
| 09:43:51 |
26.43 |
1 |
1901 |
买入 |
| 09:43:54 |
26.41 |
2 |
1903 |
卖出 |
| 09:44:03 |
26.42 |
7 |
1910 |
买入 |
| 09:44:09 |
26.42 |
4 |
1914 |
卖出 |
| 09:44:12 |
26.43 |
4 |
1918 |
买入 |
| 09:44:15 |
26.5 |
13 |
1931 |
买入 |
| 09:44:21 |
26.43 |
2 |
1933 |
卖出 |
| 09:44:33 |
26.5 |
24 |
1957 |
买入 |
| 09:44:39 |
26.5 |
6 |
1963 |
买入 |
| 09:44:45 |
26.43 |
4 |
1967 |
卖出 |
| 09:45:03 |
26.43 |
3 |
1970 |
卖出 |
| 09:45:09 |
26.49 |
3 |
1973 |
买入 |
| 09:45:15 |
26.42 |
2 |
1975 |
卖出 |
| 09:45:27 |
26.42 |
6 |
1981 |
卖出 |
| 09:45:30 |
26.42 |
2 |
1983 |
卖出 |
| 09:45:33 |
26.45 |
32 |
2015 |
买入 |
| 09:45:42 |
26.41 |
5 |
2020 |
卖出 |
| 09:45:48 |
26.41 |
2 |
2022 |
卖出 |
| 09:45:51 |
26.41 |
12 |
2034 |
买入 |
| 09:45:54 |
26.4 |
23 |
2057 |
卖出 |
| 09:45:57 |
26.41 |
28 |
2085 |
买入 |
| 09:46:18 |
26.42 |
6 |
2091 |
买入 |
| 09:46:24 |
26.43 |
21 |
2112 |
买入 |
| 09:46:30 |
26.42 |
5 |
2117 |
卖出 |
| 09:46:36 |
26.43 |
5 |
2122 |
买入 |
| 09:46:39 |
26.43 |
1 |
2123 |
卖出 |
| 09:46:45 |
26.44 |
4 |
2127 |
买入 |
| 09:46:51 |
26.44 |
10 |
2137 |
买入 |
| 09:47:00 |
26.45 |
6 |
2143 |
买入 |
| 09:47:03 |
26.45 |
7 |
2150 |
买入 |
| 09:47:09 |
26.47 |
20 |
2170 |
买入 |
| 09:47:12 |
26.5 |
23 |
2193 |
买入 |
| 09:47:15 |
26.5 |
10 |
2203 |
买入 |
| 09:47:18 |
26.5 |
5 |
2208 |
买入 |
| 09:47:24 |
26.5 |
1 |
2209 |
买入 |
| 09:47:27 |
26.5 |
1 |
2210 |
买入 |
| 09:47:30 |
26.5 |
14 |
2224 |
买入 |
| 09:47:33 |
26.5 |
209 |
2433 |
买入 |
| 09:47:36 |
26.5 |
14 |
2447 |
买入 |
| 09:47:39 |
26.51 |
21 |
2468 |
买入 |
| 09:47:42 |
26.52 |
2 |
2470 |
买入 |
| 09:47:48 |
26.5 |
1 |
2471 |
卖出 |
| 09:48:03 |
26.55 |
5 |
2476 |
买入 |
| 09:48:06 |
26.55 |
1 |
2477 |
买入 |
| 09:48:12 |
26.65 |
22 |
2499 |
买入 |
| 09:48:15 |
26.55 |
1 |
2500 |
卖出 |
| 09:48:27 |
26.58 |
2 |
2502 |
卖出 |
| 09:48:39 |
26.65 |
1 |
2503 |
买入 |
| 09:48:57 |
26.65 |
9 |
2512 |
买入 |
| 09:49:00 |
26.65 |
1 |
2513 |
买入 |
| 09:49:06 |
26.7 |
230 |
2743 |
买入 |
| 09:49:18 |
26.65 |
4 |
2747 |
卖出 |
| 09:49:24 |
26.7 |
8 |
2755 |
买入 |
| 09:49:42 |
26.7 |
15 |
2770 |
买入 |
| 09:49:54 |
26.75 |
19 |
2789 |
买入 |
| 09:49:57 |
26.75 |
1 |
2790 |
买入 |
| 09:50:06 |
26.75 |
2 |
2792 |
买入 |
| 09:50:12 |
26.8 |
14 |
2806 |
买入 |
| 09:50:30 |
26.73 |
60 |
2866 |
卖出 |
| 09:50:42 |
26.75 |
9 |
2875 |
卖出 |
| 09:50:45 |
26.75 |
1 |
2876 |
买入 |
| 09:50:54 |
26.75 |
5 |
2881 |
买入 |
| 09:50:57 |
26.78 |
10 |
2891 |
买入 |
| 09:51:00 |
26.74 |
1 |
2892 |
卖出 |
| 09:51:03 |
26.78 |
15 |
2907 |
买入 |
| 09:51:06 |
26.75 |
2 |
2909 |
卖出 |
| 09:51:09 |
26.77 |
1 |
2910 |
买入 |
| 09:51:12 |
26.7 |
91 |
3001 |
卖出 |
| 09:51:15 |
26.7 |
30 |
3031 |
买入 |
| 09:51:18 |
26.69 |
5 |
3036 |
卖出 |
| 09:51:21 |
26.7 |
3 |
3039 |
买入 |
| 09:51:30 |
26.65 |
1 |
3040 |
卖出 |
| 09:51:33 |
26.66 |
1 |
3041 |
卖出 |
| 09:51:36 |
26.66 |
1 |
3042 |
卖出 |
| 09:51:42 |
26.65 |
8 |
3050 |
卖出 |
| 09:51:45 |
26.65 |
8 |
3058 |
卖出 |
| 09:51:51 |
26.66 |
3 |
3061 |
买入 |
| 09:51:57 |
26.69 |
3 |
3064 |
买入 |
| 09:52:12 |
26.69 |
24 |
3088 |
买入 |
| 09:53:00 |
26.66 |
2 |
3090 |
卖出 |
| 09:53:03 |
26.69 |
5 |
3095 |
买入 |
| 09:53:06 |
26.68 |
1 |
3096 |
卖出 |
| 09:53:12 |
26.7 |
31 |
3127 |
买入 |
| 09:53:15 |
26.69 |
8 |
3135 |
卖出 |
| 09:53:21 |
26.7 |
25 |
3160 |
买入 |
| 09:53:24 |
26.7 |
325 |
3485 |
买入 |
| 09:53:30 |
26.77 |
11 |
3496 |
买入 |
| 09:53:33 |
26.7 |
27 |
3523 |
卖出 |
| 09:53:36 |
26.7 |
1 |
3524 |
买入 |
| 09:53:39 |
26.7 |
29 |
3553 |
买入 |
| 09:53:42 |
26.7 |
2 |
3555 |
买入 |
| 09:53:45 |
26.7 |
22 |
3577 |
买入 |
| 09:53:48 |
26.7 |
1 |
3578 |
买入 |
| 09:53:54 |
26.7 |
5 |
3583 |
买入 |
| 09:54:00 |
26.7 |
20 |
3603 |
买入 |
| 09:54:03 |
26.69 |
3 |
3606 |
卖出 |
| 09:54:12 |
26.7 |
27 |
3633 |
买入 |
| 09:54:15 |
26.7 |
16 |
3649 |
买入 |
| 09:54:18 |
26.7 |
3 |
3652 |
买入 |
| 09:54:21 |
26.7 |
3 |
3655 |
买入 |
| 09:54:24 |
26.7 |
139 |
3794 |
买入 |
| 09:54:30 |
26.72 |
3 |
3797 |
买入 |
| 09:54:33 |
26.77 |
1 |
3798 |
买入 |
| 09:54:36 |
26.77 |
1 |
3799 |
买入 |
| 09:54:39 |
26.77 |
1 |
3800 |
买入 |
| 09:54:57 |
26.71 |
10 |
3810 |
卖出 |
| 09:55:12 |
26.77 |
18 |
3828 |
买入 |
| 09:55:15 |
26.73 |
2 |
3830 |
卖出 |
| 09:55:36 |
26.77 |
5 |
3835 |
买入 |
| 09:55:39 |
26.77 |
9 |
3844 |
卖出 |
| 09:55:42 |
26.8 |
5 |
3849 |
买入 |
| 09:55:48 |
26.8 |
2 |
3851 |
买入 |
| 09:56:00 |
26.79 |
5 |
3856 |
买入 |
| 09:56:03 |
26.8 |
28 |
3884 |
买入 |
| 09:56:06 |
26.79 |
2 |
3886 |
卖出 |
| 09:56:09 |
26.79 |
1 |
3887 |
卖出 |
| 09:56:12 |
26.79 |
6 |
3893 |
卖出 |
| 09:56:15 |
26.79 |
1 |
3894 |
买入 |
| 09:56:21 |
26.74 |
1 |
3895 |
卖出 |
| 09:56:39 |
26.75 |
1 |
3896 |
卖出 |
| 09:56:51 |
26.77 |
1 |
3897 |
买入 |
| 09:56:54 |
26.7 |
104 |
4001 |
卖出 |
| 09:56:57 |
26.71 |
1 |
4002 |
买入 |
| 09:57:00 |
26.77 |
17 |
4019 |
买入 |
| 09:57:03 |
26.77 |
11 |
4030 |
买入 |
| 09:57:24 |
26.77 |
4 |
4034 |
买入 |
| 09:57:33 |
26.77 |
11 |
4045 |
买入 |
| 09:57:48 |
26.77 |
6 |
4051 |
买入 |
| 09:58:03 |
26.77 |
2 |
4053 |
买入 |
| 09:58:24 |
26.77 |
30 |
4083 |
买入 |
| 09:58:42 |
26.72 |
1 |
4084 |
卖出 |