深桑达Ａ[000032]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
22.8 |
2 |
2 |
集合竞价 |
| 09:15:09 |
23.18 |
6 |
6 |
集合竞价 |
| 09:23:00 |
23.15 |
69 |
69 |
集合竞价 |
| 09:23:27 |
23 |
88 |
88 |
集合竞价 |
| 09:24:03 |
22.93 |
114 |
114 |
集合竞价 |
| 09:24:21 |
22.97 |
115 |
115 |
集合竞价 |
| 09:24:30 |
23 |
210 |
210 |
集合竞价 |
| 09:24:57 |
22.92 |
319 |
319 |
集合竞价 |
| 09:25:00 |
23.18 |
450 |
769 |
买入 |
| 09:30:00 |
23.15 |
61 |
830 |
卖出 |
| 09:30:03 |
23.21 |
279 |
1109 |
买入 |
| 09:30:06 |
23.26 |
27 |
1136 |
买入 |
| 09:30:09 |
23.4 |
47 |
1183 |
买入 |
| 09:30:12 |
23.41 |
74 |
1257 |
买入 |
| 09:30:15 |
23.56 |
95 |
1352 |
买入 |
| 09:30:18 |
23.7 |
305 |
1657 |
买入 |
| 09:30:21 |
23.68 |
86 |
1743 |
卖出 |
| 09:30:24 |
23.45 |
224 |
1967 |
卖出 |
| 09:30:27 |
23.41 |
110 |
2077 |
卖出 |
| 09:30:30 |
23.47 |
20 |
2097 |
卖出 |
| 09:30:33 |
23.57 |
47 |
2144 |
买入 |
| 09:30:36 |
23.57 |
151 |
2295 |
买入 |
| 09:30:39 |
23.47 |
24 |
2319 |
卖出 |
| 09:30:42 |
23.47 |
110 |
2429 |
买入 |
| 09:30:45 |
23.55 |
46 |
2475 |
买入 |
| 09:30:48 |
23.47 |
231 |
2706 |
卖出 |
| 09:30:51 |
23.46 |
567 |
3273 |
卖出 |
| 09:30:54 |
23.5 |
50 |
3323 |
卖出 |
| 09:30:57 |
23.58 |
192 |
3515 |
买入 |
| 09:31:00 |
23.48 |
58 |
3573 |
卖出 |
| 09:31:03 |
23.57 |
42 |
3615 |
买入 |
| 09:31:06 |
23.57 |
198 |
3813 |
卖出 |
| 09:31:09 |
23.6 |
96 |
3909 |
买入 |
| 09:31:12 |
23.57 |
25 |
3934 |
卖出 |
| 09:31:15 |
23.58 |
49 |
3983 |
买入 |
| 09:31:18 |
23.48 |
99 |
4082 |
卖出 |
| 09:31:21 |
23.57 |
324 |
4406 |
买入 |
| 09:31:24 |
23.6 |
87 |
4493 |
卖出 |
| 09:31:27 |
23.59 |
10 |
4503 |
卖出 |
| 09:31:30 |
23.58 |
32 |
4535 |
卖出 |
| 09:31:33 |
23.54 |
47 |
4582 |
卖出 |
| 09:31:36 |
23.47 |
71 |
4653 |
卖出 |
| 09:31:39 |
23.41 |
14 |
4667 |
卖出 |
| 09:31:42 |
23.54 |
133 |
4800 |
买入 |
| 09:31:45 |
23.54 |
31 |
4831 |
买入 |
| 09:31:48 |
23.59 |
59 |
4890 |
买入 |
| 09:31:51 |
23.63 |
88 |
4978 |
买入 |
| 09:31:54 |
23.61 |
39 |
5017 |
卖出 |
| 09:31:57 |
23.6 |
23 |
5040 |
卖出 |
| 09:32:00 |
23.61 |
80 |
5120 |
买入 |
| 09:32:03 |
23.7 |
331 |
5451 |
买入 |
| 09:32:06 |
23.76 |
10 |
5461 |
买入 |
| 09:32:09 |
23.7 |
32 |
5493 |
卖出 |
| 09:32:12 |
23.75 |
139 |
5632 |
买入 |
| 09:32:15 |
23.7 |
136 |
5768 |
卖出 |
| 09:32:18 |
23.81 |
503 |
6271 |
买入 |
| 09:32:21 |
23.85 |
85 |
6356 |
买入 |
| 09:32:24 |
23.85 |
52 |
6408 |
买入 |
| 09:32:27 |
23.87 |
83 |
6491 |
买入 |
| 09:32:30 |
23.94 |
201 |
6692 |
买入 |
| 09:32:33 |
23.96 |
89 |
6781 |
买入 |
| 09:32:36 |
23.96 |
12 |
6793 |
卖出 |
| 09:32:39 |
23.96 |
75 |
6868 |
卖出 |
| 09:32:42 |
23.97 |
152 |
7020 |
买入 |
| 09:32:45 |
23.99 |
99 |
7119 |
买入 |
| 09:32:48 |
24.01 |
145 |
7264 |
买入 |
| 09:32:51 |
24.01 |
106 |
7370 |
卖出 |
| 09:32:54 |
23.94 |
117 |
7487 |
卖出 |
| 09:32:57 |
24.01 |
20 |
7507 |
买入 |
| 09:33:00 |
24.02 |
407 |
7914 |
买入 |
| 09:33:03 |
24.28 |
96 |
8010 |
买入 |
| 09:33:06 |
24.28 |
108 |
8118 |
买入 |
| 09:33:09 |
24.28 |
57 |
8175 |
买入 |
| 09:33:12 |
24.1 |
1093 |
9268 |
卖出 |
| 09:33:15 |
24.09 |
196 |
9464 |
卖出 |
| 09:33:18 |
23.98 |
34 |
9498 |
卖出 |
| 09:33:21 |
23.99 |
157 |
9655 |
卖出 |
| 09:33:24 |
23.85 |
29 |
9684 |
卖出 |
| 09:33:27 |
23.85 |
45 |
9729 |
卖出 |
| 09:33:30 |
23.8 |
100 |
9829 |
卖出 |
| 09:33:33 |
23.84 |
8 |
9837 |
买入 |
| 09:33:36 |
23.73 |
9 |
9846 |
卖出 |
| 09:33:39 |
23.67 |
41 |
9887 |
卖出 |
| 09:33:42 |
23.52 |
47 |
9934 |
卖出 |
| 09:33:45 |
23.6 |
18 |
9952 |
买入 |
| 09:33:48 |
23.52 |
209 |
10161 |
卖出 |
| 09:33:51 |
23.59 |
5 |
10166 |
买入 |
| 09:33:54 |
23.55 |
23 |
10189 |
卖出 |
| 09:33:57 |
23.6 |
142 |
10331 |
卖出 |
| 09:34:00 |
23.63 |
2 |
10333 |
买入 |
| 09:34:03 |
23.64 |
21 |
10354 |
买入 |
| 09:34:06 |
23.72 |
38 |
10392 |
买入 |
| 09:34:09 |
23.72 |
38 |
10430 |
买入 |
| 09:34:12 |
23.76 |
180 |
10610 |
买入 |
| 09:34:15 |
23.74 |
48 |
10658 |
卖出 |
| 09:34:18 |
23.79 |
18 |
10676 |
买入 |
| 09:34:21 |
23.8 |
18 |
10694 |
买入 |
| 09:34:24 |
23.78 |
48 |
10742 |
卖出 |
| 09:34:27 |
23.76 |
45 |
10787 |
卖出 |
| 09:34:30 |
23.76 |
18 |
10805 |
卖出 |
| 09:34:33 |
23.74 |
160 |
10965 |
卖出 |
| 09:34:36 |
23.8 |
110 |
11075 |
买入 |
| 09:34:39 |
23.76 |
13 |
11088 |
卖出 |
| 09:34:42 |
23.76 |
9 |
11097 |
卖出 |
| 09:34:45 |
23.76 |
44 |
11141 |
买入 |
| 09:34:48 |
23.78 |
95 |
11236 |
卖出 |
| 09:34:51 |
23.75 |
64 |
11300 |
卖出 |
| 09:34:54 |
23.75 |
5 |
11305 |
买入 |
| 09:34:57 |
23.74 |
38 |
11343 |
买入 |
| 09:35:00 |
23.68 |
18 |
11361 |
卖出 |
| 09:35:03 |
23.67 |
49 |
11410 |
卖出 |
| 09:35:06 |
23.67 |
84 |
11494 |
卖出 |
| 09:35:09 |
23.67 |
51 |
11545 |
卖出 |
| 09:35:12 |
23.65 |
313 |
11858 |
卖出 |
| 09:35:15 |
23.63 |
29 |
11887 |
卖出 |
| 09:35:18 |
23.63 |
72 |
11959 |
买入 |
| 09:35:21 |
23.59 |
18 |
11977 |
卖出 |
| 09:35:24 |
23.59 |
29 |
12006 |
卖出 |
| 09:35:30 |
23.59 |
53 |
12059 |
买入 |
| 09:35:33 |
23.55 |
10 |
12069 |
卖出 |
| 09:35:36 |
23.55 |
135 |
12204 |
卖出 |
| 09:35:39 |
23.55 |
107 |
12311 |
卖出 |
| 09:35:42 |
23.55 |
91 |
12402 |
卖出 |
| 09:35:45 |
23.56 |
69 |
12471 |
买入 |
| 09:35:48 |
23.55 |
148 |
12619 |
卖出 |
| 09:35:51 |
23.52 |
37 |
12656 |
卖出 |
| 09:35:54 |
23.55 |
14 |
12670 |
买入 |
| 09:35:57 |
23.52 |
8 |
12678 |
卖出 |
| 09:36:00 |
23.52 |
5 |
12683 |
卖出 |
| 09:36:03 |
23.5 |
101 |
12784 |
卖出 |
| 09:36:06 |
23.51 |
19 |
12803 |
买入 |
| 09:36:12 |
23.47 |
11 |
12814 |
卖出 |
| 09:36:15 |
23.47 |
15 |
12829 |
卖出 |
| 09:36:18 |
23.47 |
2 |
12831 |
卖出 |
| 09:36:21 |
23.47 |
23 |
12854 |
卖出 |
| 09:36:24 |
23.51 |
29 |
12883 |
买入 |
| 09:36:27 |
23.53 |
2 |
12885 |
买入 |
| 09:36:30 |
23.51 |
32 |
12917 |
卖出 |
| 09:36:33 |
23.54 |
25 |
12942 |
买入 |
| 09:36:36 |
23.56 |
59 |
13001 |
买入 |
| 09:36:39 |
23.53 |
28 |
13029 |
卖出 |
| 09:36:42 |
23.54 |
2 |
13031 |
买入 |
| 09:36:45 |
23.53 |
19 |
13050 |
卖出 |
| 09:36:51 |
23.53 |
28 |
13078 |
卖出 |
| 09:36:57 |
23.59 |
20 |
13098 |
买入 |
| 09:37:06 |
23.58 |
3 |
13101 |
买入 |
| 09:37:09 |
23.58 |
50 |
13151 |
买入 |
| 09:37:12 |
23.51 |
43 |
13194 |
卖出 |
| 09:37:15 |
23.51 |
4 |
13198 |
卖出 |
| 09:37:18 |
23.51 |
5 |
13203 |
卖出 |
| 09:37:24 |
23.51 |
11 |
13214 |
卖出 |
| 09:37:30 |
23.56 |
22 |
13236 |
买入 |
| 09:37:33 |
23.57 |
74 |
13310 |
买入 |
| 09:37:36 |
23.57 |
2 |
13312 |
卖出 |
| 09:37:39 |
23.59 |
43 |
13355 |
买入 |
| 09:37:42 |
23.67 |
11 |
13366 |
买入 |
| 09:37:48 |
23.58 |
3 |
13369 |
卖出 |
| 09:37:51 |
23.66 |
1 |
13370 |
买入 |
| 09:37:57 |
23.65 |
5 |
13375 |
买入 |
| 09:38:00 |
23.65 |
8 |
13383 |
买入 |
| 09:38:03 |
23.6 |
12 |
13395 |
卖出 |
| 09:38:06 |
23.64 |
8 |
13403 |
买入 |
| 09:38:09 |
23.58 |
145 |
13548 |
卖出 |
| 09:38:12 |
23.59 |
48 |
13596 |
买入 |
| 09:38:15 |
23.58 |
1 |
13597 |
买入 |
| 09:38:18 |
23.57 |
20 |
13617 |
卖出 |
| 09:38:21 |
23.58 |
9 |
13626 |
买入 |
| 09:38:24 |
23.57 |
24 |
13650 |
卖出 |
| 09:38:27 |
23.57 |
5 |
13655 |
卖出 |
| 09:38:30 |
23.57 |
31 |
13686 |
卖出 |
| 09:38:33 |
23.56 |
36 |
13722 |
卖出 |
| 09:38:39 |
23.55 |
140 |
13862 |
卖出 |
| 09:38:42 |
23.51 |
401 |
14263 |
卖出 |
| 09:38:45 |
23.55 |
9 |
14272 |
买入 |
| 09:38:48 |
23.51 |
26 |
14298 |
卖出 |
| 09:38:51 |
23.56 |
10 |
14308 |
买入 |
| 09:38:54 |
23.59 |
104 |
14412 |
买入 |
| 09:38:57 |
23.57 |
21 |
14433 |
卖出 |
| 09:39:00 |
23.57 |
11 |
14444 |
卖出 |
| 09:39:03 |
23.51 |
28 |
14472 |
卖出 |
| 09:39:06 |
23.57 |
5 |
14477 |
买入 |
| 09:39:09 |
23.53 |
17 |
14494 |
卖出 |
| 09:39:12 |
23.53 |
1 |
14495 |
卖出 |
| 09:39:15 |
23.51 |
15 |
14510 |
卖出 |
| 09:39:18 |
23.56 |
74 |
14584 |
买入 |
| 09:39:21 |
23.56 |
46 |
14630 |
卖出 |
| 09:39:24 |
23.51 |
5 |
14635 |
卖出 |
| 09:39:27 |
23.51 |
2 |
14637 |
卖出 |
| 09:39:33 |
23.51 |
15 |
14652 |
卖出 |
| 09:39:39 |
23.51 |
18 |
14670 |
卖出 |
| 09:39:42 |
23.52 |
10 |
14680 |
卖出 |
| 09:39:45 |
23.52 |
28 |
14708 |
卖出 |
| 09:39:48 |
23.51 |
39 |
14747 |
卖出 |
| 09:39:51 |
23.51 |
43 |
14790 |
卖出 |
| 09:39:54 |
23.54 |
24 |
14814 |
买入 |
| 09:39:57 |
23.52 |
8 |
14822 |
卖出 |
| 09:40:00 |
23.52 |
3 |
14825 |
卖出 |
| 09:40:03 |
23.5 |
10 |
14835 |
卖出 |
| 09:40:06 |
23.5 |
2 |
14837 |
卖出 |
| 09:40:09 |
23.5 |
12 |
14849 |
卖出 |
| 09:40:12 |
23.41 |
130 |
14979 |
卖出 |
| 09:40:15 |
23.41 |
27 |
15006 |
卖出 |
| 09:40:18 |
23.41 |
1 |
15007 |
卖出 |
| 09:40:21 |
23.41 |
4 |
15011 |
卖出 |
| 09:40:24 |
23.41 |
33 |
15044 |
卖出 |
| 09:40:27 |
23.4 |
65 |
15109 |
卖出 |
| 09:40:30 |
23.4 |
5 |
15114 |
买入 |
| 09:40:33 |
23.4 |
3 |
15117 |
卖出 |
| 09:40:36 |
23.4 |
12 |
15129 |
卖出 |
| 09:40:39 |
23.38 |
35 |
15164 |
卖出 |
| 09:40:42 |
23.42 |
165 |
15329 |
买入 |
| 09:40:45 |
23.41 |
33 |
15362 |
卖出 |
| 09:40:48 |
23.41 |
336 |
15698 |
卖出 |
| 09:40:51 |
23.41 |
2 |
15700 |
买入 |
| 09:40:54 |
23.36 |
2 |
15702 |
卖出 |
| 09:40:57 |
23.36 |
76 |
15778 |
买入 |
| 09:41:00 |
23.3 |
64 |
15842 |
卖出 |
| 09:41:03 |
23.3 |
10 |
15852 |
卖出 |
| 09:41:06 |
23.3 |
88 |
15940 |
卖出 |
| 09:41:09 |
23.3 |
21 |
15961 |
卖出 |
| 09:41:18 |
23.3 |
12 |
15973 |
卖出 |
| 09:41:21 |
23.3 |
8 |
15981 |
卖出 |
| 09:41:24 |
23.26 |
2 |
15983 |
卖出 |
| 09:41:27 |
23.24 |
14 |
15997 |
卖出 |
| 09:41:30 |
23.23 |
76 |
16073 |
卖出 |
| 09:41:36 |
23.23 |
10 |
16083 |
卖出 |
| 09:41:39 |
23.3 |
3 |
16086 |
买入 |
| 09:41:42 |
23.3 |
2 |
16088 |
买入 |
| 09:41:45 |
23.24 |
12 |
16100 |
卖出 |
| 09:41:48 |
23.2 |
140 |
16240 |
卖出 |
| 09:41:51 |
23.24 |
13 |
16253 |
卖出 |
| 09:41:54 |
23.23 |
11 |
16264 |
卖出 |
| 09:41:57 |
23.24 |
46 |
16310 |
买入 |
| 09:42:03 |
23.26 |
1 |
16311 |
买入 |
| 09:42:12 |
23.26 |
10 |
16321 |
买入 |
| 09:42:15 |
23.23 |
122 |
16443 |
卖出 |
| 09:42:18 |
23.3 |
221 |
16664 |
买入 |
| 09:42:21 |
23.3 |
82 |
16746 |
卖出 |
| 09:42:27 |
23.3 |
6 |
16752 |
买入 |
| 09:42:33 |
23.3 |
19 |
16771 |
买入 |
| 09:42:36 |
23.3 |
5 |
16776 |
买入 |
| 09:42:39 |
23.3 |
139 |
16915 |
买入 |
| 09:42:42 |
23.34 |
22 |
16937 |
买入 |
| 09:42:48 |
23.36 |
6 |
16943 |
买入 |
| 09:42:51 |
23.36 |
5 |
16948 |
买入 |
| 09:42:54 |
23.39 |
6 |
16954 |
买入 |
| 09:42:57 |
23.36 |
30 |
16984 |
卖出 |
| 09:43:03 |
23.39 |
3 |
16987 |
卖出 |
| 09:43:06 |
23.42 |
7 |
16994 |
买入 |
| 09:43:18 |
23.42 |
92 |
17086 |
卖出 |
| 09:43:21 |
23.4 |
20 |
17106 |
卖出 |
| 09:43:24 |
23.42 |
1 |
17107 |
买入 |
| 09:43:27 |
23.45 |
55 |
17162 |
买入 |
| 09:43:30 |
23.46 |
3 |
17165 |
买入 |
| 09:43:33 |
23.42 |
10 |
17175 |
卖出 |
| 09:43:36 |
23.42 |
1 |
17176 |
卖出 |
| 09:43:39 |
23.42 |
1 |
17177 |
卖出 |
| 09:43:42 |
23.46 |
9 |
17186 |
卖出 |
| 09:43:45 |
23.42 |
46 |
17232 |
卖出 |
| 09:43:51 |
23.52 |
113 |
17345 |
买入 |
| 09:43:57 |
23.51 |
9 |
17354 |
卖出 |
| 09:44:00 |
23.52 |
17 |
17371 |
买入 |
| 09:44:03 |
23.51 |
1 |
17372 |
卖出 |
| 09:44:06 |
23.52 |
12 |
17384 |
买入 |
| 09:44:12 |
23.52 |
62 |
17446 |
卖出 |
| 09:44:15 |
23.5 |
16 |
17462 |
卖出 |
| 09:44:18 |
23.52 |
19 |
17481 |
买入 |
| 09:44:21 |
23.5 |
22 |
17503 |
卖出 |
| 09:44:27 |
23.5 |
9 |
17512 |
卖出 |
| 09:44:30 |
23.5 |
6 |
17518 |
卖出 |
| 09:44:33 |
23.52 |
43 |
17561 |
买入 |
| 09:44:36 |
23.5 |
2 |
17563 |
卖出 |
| 09:44:39 |
23.49 |
27 |
17590 |
卖出 |
| 09:44:48 |
23.43 |
3 |
17593 |
卖出 |
| 09:44:54 |
23.36 |
27 |
17620 |
卖出 |
| 09:44:57 |
23.43 |
6 |
17626 |
买入 |
| 09:45:00 |
23.42 |
1 |
17627 |
买入 |
| 09:45:03 |
23.36 |
13 |
17640 |
卖出 |
| 09:45:06 |
23.42 |
1 |
17641 |
买入 |
| 09:45:09 |
23.36 |
11 |
17652 |
卖出 |
| 09:45:12 |
23.45 |
10 |
17662 |
买入 |
| 09:45:15 |
23.41 |
1 |
17663 |
卖出 |
| 09:45:18 |
23.41 |
10 |
17673 |
买入 |
| 09:45:21 |
23.41 |
8 |
17681 |
卖出 |
| 09:45:24 |
23.41 |
18 |
17699 |
卖出 |
| 09:45:33 |
23.44 |
2 |
17701 |
买入 |
| 09:45:42 |
23.41 |
60 |
17761 |
卖出 |
| 09:45:48 |
23.47 |
16 |
17777 |
买入 |
| 09:45:51 |
23.45 |
5 |
17782 |
卖出 |
| 09:45:57 |
23.48 |
141 |
17923 |
买入 |
| 09:46:00 |
23.48 |
2 |
17925 |
买入 |
| 09:46:03 |
23.52 |
129 |
18054 |
买入 |
| 09:46:06 |
23.52 |
49 |
18103 |
卖出 |
| 09:46:09 |
23.5 |
206 |
18309 |
卖出 |
| 09:46:12 |
23.5 |
15 |
18324 |
买入 |
| 09:46:18 |
23.5 |
196 |
18520 |
卖出 |
| 09:46:21 |
23.46 |
18 |
18538 |
卖出 |
| 09:46:27 |
23.44 |
7 |
18545 |
卖出 |
| 09:46:30 |
23.41 |
13 |
18558 |
卖出 |
| 09:46:33 |
23.44 |
9 |
18567 |
买入 |