奇安信-U[688561]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
67.57 |
21 |
21 |
集合竞价 |
| 09:15:10 |
67.69 |
41 |
41 |
集合竞价 |
| 09:15:16 |
67.79 |
45 |
45 |
集合竞价 |
| 09:17:07 |
67.65 |
26 |
26 |
集合竞价 |
| 09:17:49 |
67.57 |
21 |
21 |
集合竞价 |
| 09:17:58 |
67.3 |
21 |
21 |
集合竞价 |
| 09:18:43 |
67.37 |
0 |
0 |
集合竞价 |
| 09:23:43 |
67.3 |
2 |
2 |
集合竞价 |
| 09:24:55 |
67.29 |
13 |
13 |
集合竞价 |
| 09:25:03 |
67.3 |
23 |
36 |
买入 |
| 09:30:01 |
67.15 |
10 |
46 |
卖出 |
| 09:30:04 |
67.15 |
18 |
64 |
卖出 |
| 09:30:07 |
67.1 |
22 |
86 |
卖出 |
| 09:30:10 |
67 |
14 |
100 |
卖出 |
| 09:30:13 |
66.96 |
8 |
108 |
卖出 |
| 09:30:16 |
66.94 |
14 |
122 |
卖出 |
| 09:30:19 |
66.94 |
16 |
138 |
买入 |
| 09:30:22 |
66.94 |
7 |
145 |
买入 |
| 09:30:28 |
66.9 |
29 |
174 |
卖出 |
| 09:30:31 |
66.89 |
5 |
179 |
卖出 |
| 09:30:34 |
66.96 |
2 |
181 |
买入 |
| 09:30:37 |
66.86 |
34 |
215 |
卖出 |
| 09:30:40 |
66.9 |
54 |
269 |
买入 |
| 09:30:46 |
67 |
12 |
281 |
买入 |
| 09:30:52 |
67.15 |
2 |
283 |
买入 |
| 09:31:04 |
67.01 |
8 |
291 |
卖出 |
| 09:31:07 |
66.9 |
15 |
306 |
卖出 |
| 09:31:16 |
67.13 |
4 |
310 |
买入 |
| 09:31:19 |
67.13 |
2 |
312 |
买入 |
| 09:31:25 |
67.02 |
4 |
316 |
卖出 |
| 09:31:28 |
67 |
6 |
322 |
卖出 |
| 09:31:31 |
67 |
10 |
332 |
卖出 |
| 09:31:43 |
67.07 |
8 |
340 |
买入 |
| 09:31:46 |
67 |
1 |
341 |
卖出 |
| 09:31:49 |
66.98 |
8 |
349 |
卖出 |
| 09:31:52 |
66.99 |
2 |
351 |
买入 |
| 09:31:55 |
66.9 |
12 |
363 |
卖出 |
| 09:32:01 |
66.9 |
25 |
388 |
卖出 |
| 09:32:04 |
66.94 |
4 |
392 |
买入 |
| 09:32:07 |
67 |
31 |
423 |
买入 |
| 09:32:10 |
67 |
10 |
433 |
买入 |
| 09:32:13 |
67.13 |
54 |
487 |
买入 |
| 09:32:16 |
67.15 |
107 |
594 |
买入 |
| 09:32:19 |
67.25 |
84 |
678 |
买入 |
| 09:32:22 |
67.17 |
20 |
698 |
卖出 |
| 09:32:25 |
67.29 |
21 |
719 |
买入 |
| 09:32:28 |
67.3 |
80 |
799 |
买入 |
| 09:32:31 |
67.19 |
26 |
825 |
卖出 |
| 09:32:34 |
67.14 |
2 |
827 |
卖出 |
| 09:32:37 |
67.17 |
6 |
833 |
买入 |
| 09:32:40 |
67.16 |
18 |
851 |
卖出 |
| 09:32:43 |
67 |
22 |
873 |
卖出 |
| 09:32:46 |
67 |
4 |
877 |
卖出 |
| 09:32:49 |
67 |
10 |
887 |
买入 |
| 09:32:55 |
67.01 |
11 |
898 |
买入 |
| 09:33:01 |
67.04 |
4 |
902 |
买入 |
| 09:33:07 |
67 |
16 |
918 |
卖出 |
| 09:33:10 |
66.95 |
17 |
935 |
卖出 |
| 09:33:13 |
67 |
2 |
937 |
买入 |
| 09:33:16 |
66.91 |
39 |
976 |
卖出 |
| 09:33:19 |
66.91 |
6 |
982 |
卖出 |
| 09:33:25 |
66.91 |
2 |
984 |
卖出 |
| 09:33:28 |
66.88 |
13 |
997 |
卖出 |
| 09:33:31 |
66.95 |
16 |
1013 |
买入 |
| 09:33:34 |
66.91 |
6 |
1019 |
卖出 |
| 09:33:37 |
66.96 |
2 |
1021 |
买入 |
| 09:33:40 |
66.88 |
4 |
1025 |
卖出 |
| 09:33:43 |
66.88 |
8 |
1033 |
卖出 |
| 09:33:46 |
67 |
49 |
1082 |
买入 |
| 09:33:55 |
66.89 |
2 |
1084 |
卖出 |
| 09:33:58 |
66.86 |
2 |
1086 |
卖出 |
| 09:34:01 |
66.96 |
9 |
1095 |
买入 |
| 09:34:04 |
66.85 |
5 |
1100 |
卖出 |
| 09:34:10 |
67.11 |
42 |
1142 |
买入 |
| 09:34:13 |
66.86 |
4 |
1146 |
卖出 |
| 09:34:19 |
66.89 |
4 |
1150 |
卖出 |
| 09:34:22 |
66.92 |
8 |
1158 |
买入 |
| 09:34:25 |
67 |
2 |
1160 |
买入 |
| 09:34:28 |
66.99 |
6 |
1166 |
卖出 |
| 09:34:34 |
66.93 |
2 |
1168 |
卖出 |
| 09:34:40 |
66.93 |
13 |
1181 |
卖出 |
| 09:34:43 |
66.9 |
6 |
1187 |
卖出 |
| 09:34:46 |
67.05 |
4 |
1191 |
买入 |
| 09:34:49 |
66.93 |
11 |
1202 |
卖出 |
| 09:34:52 |
67.02 |
10 |
1212 |
买入 |
| 09:34:55 |
67.01 |
4 |
1216 |
卖出 |
| 09:34:58 |
67.05 |
5 |
1221 |
买入 |
| 09:35:04 |
67.04 |
6 |
1227 |
卖出 |
| 09:35:07 |
67.06 |
12 |
1239 |
买入 |
| 09:35:10 |
67.05 |
2 |
1241 |
卖出 |
| 09:35:13 |
67.01 |
6 |
1247 |
卖出 |
| 09:35:19 |
67 |
3 |
1250 |
卖出 |
| 09:35:28 |
66.93 |
2 |
1252 |
卖出 |
| 09:35:31 |
66.93 |
4 |
1256 |
卖出 |
| 09:35:34 |
66.93 |
2 |
1258 |
卖出 |
| 09:35:40 |
67.08 |
21 |
1279 |
买入 |
| 09:35:43 |
66.92 |
14 |
1293 |
卖出 |
| 09:35:46 |
66.92 |
5 |
1298 |
卖出 |
| 09:35:49 |
66.91 |
10 |
1308 |
卖出 |
| 09:35:52 |
66.9 |
18 |
1326 |
卖出 |
| 09:35:55 |
66.87 |
20 |
1346 |
卖出 |
| 09:35:58 |
66.9 |
2 |
1348 |
买入 |
| 09:36:01 |
66.87 |
4 |
1352 |
卖出 |
| 09:36:04 |
66.86 |
34 |
1386 |
卖出 |
| 09:36:07 |
66.8 |
31 |
1417 |
卖出 |
| 09:36:10 |
66.86 |
24 |
1441 |
买入 |
| 09:36:13 |
66.81 |
64 |
1505 |
卖出 |
| 09:36:16 |
66.8 |
25 |
1530 |
卖出 |
| 09:36:22 |
66.86 |
5 |
1535 |
买入 |
| 09:36:25 |
66.8 |
18 |
1553 |
卖出 |
| 09:36:28 |
66.86 |
21 |
1574 |
买入 |
| 09:36:31 |
66.94 |
17 |
1591 |
买入 |
| 09:36:34 |
66.86 |
35 |
1626 |
卖出 |
| 09:36:40 |
66.81 |
3 |
1629 |
买入 |
| 09:36:43 |
66.73 |
2 |
1631 |
卖出 |
| 09:36:46 |
66.82 |
11 |
1642 |
买入 |
| 09:36:49 |
66.83 |
4 |
1646 |
买入 |
| 09:36:52 |
66.83 |
4 |
1650 |
卖出 |
| 09:36:55 |
66.8 |
4 |
1654 |
卖出 |
| 09:36:58 |
66.81 |
2 |
1656 |
卖出 |
| 09:37:01 |
66.82 |
2 |
1658 |
买入 |
| 09:37:07 |
66.82 |
0 |
1658 |
买入 |
| 09:37:10 |
66.82 |
7 |
1665 |
卖出 |
| 09:37:13 |
66.82 |
2 |
1667 |
卖出 |
| 09:37:16 |
66.82 |
2 |
1669 |
卖出 |
| 09:37:19 |
66.82 |
2 |
1671 |
卖出 |
| 09:37:31 |
66.78 |
16 |
1687 |
卖出 |
| 09:37:37 |
66.78 |
2 |
1689 |
卖出 |
| 09:37:40 |
66.8 |
2 |
1691 |
买入 |
| 09:37:43 |
66.78 |
38 |
1729 |
卖出 |
| 09:37:46 |
66.78 |
3 |
1732 |
卖出 |
| 09:37:49 |
66.78 |
2 |
1734 |
卖出 |
| 09:37:55 |
66.8 |
35 |
1769 |
卖出 |
| 09:37:58 |
66.8 |
87 |
1856 |
买入 |
| 09:38:01 |
66.8 |
19 |
1875 |
买入 |
| 09:38:04 |
66.78 |
23 |
1898 |
卖出 |
| 09:38:07 |
66.81 |
3 |
1901 |
卖出 |
| 09:38:10 |
66.75 |
41 |
1942 |
卖出 |
| 09:38:13 |
66.74 |
19 |
1961 |
卖出 |
| 09:38:16 |
66.71 |
55 |
2016 |
卖出 |
| 09:38:19 |
66.58 |
95 |
2111 |
卖出 |
| 09:38:22 |
66.6 |
10 |
2121 |
买入 |
| 09:38:25 |
66.6 |
5 |
2126 |
买入 |
| 09:38:28 |
66.6 |
4 |
2130 |
买入 |
| 09:38:31 |
66.66 |
6 |
2136 |
买入 |
| 09:38:34 |
66.6 |
67 |
2203 |
卖出 |
| 09:38:37 |
66.7 |
4 |
2207 |
买入 |
| 09:38:40 |
66.66 |
5 |
2212 |
卖出 |
| 09:38:46 |
66.66 |
6 |
2218 |
卖出 |
| 09:38:49 |
66.7 |
46 |
2264 |
买入 |
| 09:38:52 |
66.76 |
24 |
2288 |
买入 |
| 09:38:55 |
66.7 |
30 |
2318 |
卖出 |
| 09:38:58 |
66.7 |
15 |
2333 |
卖出 |
| 09:39:01 |
66.7 |
12 |
2345 |
买入 |
| 09:39:04 |
66.7 |
2 |
2347 |
卖出 |
| 09:39:10 |
66.7 |
5 |
2352 |
卖出 |
| 09:39:13 |
66.7 |
34 |
2386 |
卖出 |
| 09:39:16 |
66.66 |
6 |
2392 |
卖出 |
| 09:39:22 |
66.66 |
10 |
2402 |
卖出 |
| 09:39:25 |
66.67 |
2 |
2404 |
买入 |
| 09:39:28 |
66.68 |
15 |
2419 |
卖出 |
| 09:39:31 |
66.66 |
2 |
2421 |
卖出 |
| 09:39:34 |
66.66 |
11 |
2432 |
卖出 |
| 09:39:37 |
66.65 |
6 |
2438 |
卖出 |
| 09:39:40 |
66.66 |
3 |
2441 |
买入 |
| 09:39:43 |
66.67 |
12 |
2453 |
买入 |
| 09:39:49 |
66.66 |
6 |
2459 |
卖出 |
| 09:39:55 |
66.68 |
2 |
2461 |
卖出 |
| 09:39:58 |
66.69 |
4 |
2465 |
卖出 |
| 09:40:01 |
66.69 |
8 |
2473 |
卖出 |
| 09:40:04 |
66.7 |
8 |
2481 |
买入 |
| 09:40:10 |
66.66 |
6 |
2487 |
卖出 |
| 09:40:13 |
66.66 |
21 |
2508 |
卖出 |
| 09:40:16 |
66.66 |
2 |
2510 |
卖出 |
| 09:40:19 |
66.6 |
73 |
2583 |
卖出 |
| 09:40:22 |
66.59 |
50 |
2633 |
卖出 |
| 09:40:25 |
66.5 |
120 |
2753 |
卖出 |
| 09:40:28 |
66.48 |
29 |
2782 |
卖出 |
| 09:40:31 |
66.4 |
2 |
2784 |
卖出 |
| 09:40:34 |
66.46 |
8 |
2792 |
买入 |
| 09:40:40 |
66.4 |
57 |
2849 |
卖出 |
| 09:40:43 |
66.18 |
4 |
2853 |
卖出 |
| 09:40:46 |
66.37 |
15 |
2868 |
买入 |
| 09:40:49 |
66.21 |
4 |
2872 |
卖出 |
| 09:40:52 |
66.32 |
4 |
2876 |
买入 |
| 09:40:55 |
66.22 |
4 |
2880 |
卖出 |
| 09:41:01 |
66.23 |
15 |
2895 |
买入 |
| 09:41:07 |
66.31 |
30 |
2925 |
买入 |
| 09:41:10 |
66.31 |
6 |
2931 |
买入 |
| 09:41:13 |
66.37 |
17 |
2948 |
买入 |
| 09:41:16 |
66.37 |
8 |
2956 |
买入 |
| 09:41:19 |
66.37 |
40 |
2996 |
买入 |
| 09:41:22 |
66.38 |
24 |
3020 |
买入 |
| 09:41:25 |
66.5 |
11 |
3031 |
买入 |
| 09:41:28 |
66.5 |
2 |
3033 |
买入 |
| 09:41:31 |
66.5 |
5 |
3038 |
买入 |
| 09:41:34 |
66.5 |
1 |
3039 |
买入 |
| 09:41:37 |
66.5 |
0 |
3039 |
卖出 |
| 09:41:43 |
66.5 |
4 |
3043 |
买入 |
| 09:41:55 |
66.49 |
12 |
3055 |
卖出 |
| 09:41:58 |
66.4 |
14 |
3069 |
卖出 |
| 09:42:01 |
66.49 |
14 |
3083 |
买入 |
| 09:42:16 |
66.48 |
6 |
3089 |
买入 |
| 09:42:19 |
66.41 |
5 |
3094 |
卖出 |
| 09:42:22 |
66.48 |
9 |
3103 |
买入 |
| 09:42:31 |
66.4 |
32 |
3135 |
卖出 |
| 09:42:37 |
66.4 |
59 |
3194 |
卖出 |
| 09:42:40 |
66.4 |
10 |
3204 |
卖出 |
| 09:42:43 |
66.4 |
8 |
3212 |
卖出 |
| 09:42:46 |
66.4 |
0 |
3212 |
卖出 |
| 09:42:49 |
66.31 |
39 |
3251 |
卖出 |
| 09:42:55 |
66.31 |
15 |
3266 |
卖出 |
| 09:43:04 |
66.31 |
3 |
3269 |
卖出 |
| 09:43:07 |
66.31 |
6 |
3275 |
卖出 |
| 09:43:10 |
66.4 |
4 |
3279 |
买入 |
| 09:43:13 |
66.41 |
35 |
3314 |
买入 |
| 09:43:16 |
66.41 |
2 |
3316 |
买入 |
| 09:43:19 |
66.41 |
2 |
3318 |
买入 |
| 09:43:22 |
66.41 |
7 |
3325 |
卖出 |
| 09:43:25 |
66.48 |
3 |
3328 |
买入 |
| 09:43:31 |
66.4 |
52 |
3380 |
卖出 |
| 09:43:34 |
66.5 |
7 |
3387 |
买入 |
| 09:43:40 |
66.49 |
2 |
3389 |
买入 |
| 09:43:43 |
66.49 |
3 |
3392 |
买入 |
| 09:43:49 |
66.5 |
2 |
3394 |
买入 |
| 09:43:52 |
66.5 |
16 |
3410 |
买入 |
| 09:43:55 |
66.49 |
5 |
3415 |
卖出 |
| 09:43:58 |
66.51 |
3 |
3418 |
卖出 |
| 09:44:04 |
66.5 |
2 |
3420 |
卖出 |
| 09:44:10 |
66.5 |
13 |
3433 |
卖出 |
| 09:44:16 |
66.5 |
3 |
3436 |
买入 |
| 09:44:19 |
66.46 |
2 |
3438 |
卖出 |
| 09:44:31 |
66.49 |
2 |
3440 |
卖出 |
| 09:44:40 |
66.46 |
5 |
3445 |
卖出 |
| 09:44:43 |
66.4 |
4 |
3449 |
卖出 |
| 09:44:46 |
66.4 |
2 |
3451 |
卖出 |
| 09:44:49 |
66.4 |
6 |
3457 |
卖出 |
| 09:44:52 |
66.4 |
3 |
3460 |
买入 |
| 09:45:07 |
66.38 |
2 |
3462 |
卖出 |
| 09:45:10 |
66.38 |
3 |
3465 |
卖出 |
| 09:45:16 |
66.31 |
3 |
3468 |
卖出 |
| 09:45:25 |
66.3 |
32 |
3500 |
卖出 |
| 09:45:34 |
66.32 |
4 |
3504 |
卖出 |
| 09:45:37 |
66.3 |
27 |
3531 |
卖出 |
| 09:45:40 |
66.29 |
5 |
3536 |
卖出 |
| 09:45:46 |
66.29 |
2 |
3538 |
买入 |
| 09:45:49 |
66.29 |
30 |
3568 |
买入 |
| 09:45:52 |
66.29 |
22 |
3590 |
卖出 |
| 09:45:55 |
66.3 |
18 |
3608 |
买入 |
| 09:45:58 |
66.36 |
7 |
3615 |
买入 |
| 09:46:01 |
66.31 |
3 |
3618 |
卖出 |
| 09:46:04 |
66.35 |
2 |
3620 |
买入 |
| 09:46:07 |
66.4 |
24 |
3644 |
买入 |
| 09:46:10 |
66.4 |
4 |
3648 |
买入 |
| 09:46:13 |
66.4 |
6 |
3654 |
买入 |
| 09:46:16 |
66.4 |
10 |
3664 |
买入 |
| 09:46:19 |
66.46 |
12 |
3676 |
买入 |
| 09:46:22 |
66.47 |
7 |
3683 |
卖出 |
| 09:46:25 |
66.49 |
3 |
3686 |
买入 |
| 09:46:31 |
66.47 |
2 |
3688 |
买入 |
| 09:46:43 |
66.4 |
12 |
3700 |
卖出 |
| 09:46:49 |
66.49 |
6 |
3706 |
买入 |
| 09:46:52 |
66.4 |
13 |
3719 |
卖出 |
| 09:47:01 |
66.51 |
2 |
3721 |
买入 |
| 09:47:04 |
66.51 |
5 |
3726 |
买入 |
| 09:47:10 |
66.51 |
2 |
3728 |
买入 |
| 09:47:13 |
66.58 |
85 |
3813 |
买入 |
| 09:47:16 |
66.59 |
44 |
3857 |
买入 |
| 09:47:19 |
66.5 |
8 |
3865 |
卖出 |
| 09:47:22 |
66.51 |
7 |
3872 |
卖出 |
| 09:47:25 |
66.72 |
5 |
3877 |
买入 |
| 09:47:28 |
66.51 |
8 |
3885 |
卖出 |
| 09:47:34 |
66.72 |
10 |
3895 |
买入 |
| 09:47:40 |
66.72 |
3 |
3898 |
买入 |
| 09:47:43 |
66.51 |
10 |
3908 |
卖出 |
| 09:47:46 |
66.51 |
4 |
3912 |
卖出 |
| 09:47:49 |
66.51 |
4 |
3916 |
卖出 |
| 09:47:52 |
66.46 |
80 |
3996 |
卖出 |
| 09:48:01 |
66.52 |
3 |
3999 |
卖出 |
| 09:48:10 |
66.63 |
7 |
4006 |
买入 |
| 09:48:13 |
66.52 |
10 |
4016 |
卖出 |
| 09:48:16 |
66.62 |
11 |
4027 |
买入 |
| 09:48:19 |
66.61 |
5 |
4032 |
卖出 |
| 09:48:22 |
66.61 |
4 |
4036 |
买入 |
| 09:48:25 |
66.61 |
19 |
4055 |
买入 |
| 09:48:28 |
66.55 |
11 |
4066 |
卖出 |
| 09:48:31 |
66.61 |
3 |
4069 |
买入 |
| 09:48:34 |
66.62 |
4 |
4073 |
买入 |
| 09:48:37 |
66.63 |
14 |
4087 |
买入 |
| 09:48:40 |
66.65 |
8 |
4095 |
买入 |
| 09:48:43 |
66.63 |
4 |
4099 |
卖出 |
| 09:48:46 |
66.74 |
2 |
4101 |
买入 |
| 09:48:49 |
66.74 |
3 |
4104 |
买入 |
| 09:48:52 |
66.65 |
4 |
4108 |
卖出 |
| 09:48:55 |
66.74 |
4 |
4112 |
买入 |
| 09:48:58 |
66.76 |
2 |
4114 |
买入 |
| 09:49:10 |
66.7 |
5 |
4119 |
卖出 |
| 09:49:13 |
66.7 |
2 |
4121 |
卖出 |
| 09:49:16 |
66.74 |
0 |
4121 |
买入 |
| 09:49:22 |
66.7 |
5 |
4126 |
卖出 |