深信服[300454]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
148 |
120 |
120 |
集合竞价 |
| 09:15:57 |
153.01 |
239 |
239 |
集合竞价 |
| 09:16:06 |
153 |
239 |
239 |
集合竞价 |
| 09:16:15 |
153.01 |
239 |
239 |
集合竞价 |
| 09:17:45 |
148 |
101 |
101 |
集合竞价 |
| 09:25:03 |
148.03 |
428 |
529 |
卖出 |
| 09:30:03 |
148.07 |
230 |
759 |
买入 |
| 09:30:06 |
148.27 |
99 |
858 |
买入 |
| 09:30:09 |
148.13 |
72 |
930 |
卖出 |
| 09:30:12 |
148.27 |
72 |
1002 |
买入 |
| 09:30:15 |
148.36 |
57 |
1059 |
买入 |
| 09:30:18 |
148.53 |
37 |
1096 |
买入 |
| 09:30:21 |
149.03 |
97 |
1193 |
买入 |
| 09:30:24 |
149 |
158 |
1351 |
卖出 |
| 09:30:27 |
149.03 |
60 |
1411 |
买入 |
| 09:30:30 |
149.66 |
42 |
1453 |
买入 |
| 09:30:33 |
149.78 |
18 |
1471 |
买入 |
| 09:30:36 |
150.03 |
85 |
1556 |
买入 |
| 09:30:39 |
150.7 |
60 |
1616 |
买入 |
| 09:30:42 |
150.48 |
51 |
1667 |
卖出 |
| 09:30:45 |
150.15 |
28 |
1695 |
卖出 |
| 09:30:48 |
150.43 |
45 |
1740 |
买入 |
| 09:30:51 |
150.17 |
17 |
1757 |
卖出 |
| 09:30:54 |
150.41 |
15 |
1772 |
买入 |
| 09:30:57 |
150.15 |
30 |
1802 |
卖出 |
| 09:31:00 |
150.08 |
19 |
1821 |
卖出 |
| 09:31:03 |
150.16 |
51 |
1872 |
买入 |
| 09:31:06 |
150.15 |
43 |
1915 |
卖出 |
| 09:31:09 |
149.95 |
48 |
1963 |
卖出 |
| 09:31:12 |
150 |
14 |
1977 |
买入 |
| 09:31:15 |
150.34 |
220 |
2197 |
买入 |
| 09:31:18 |
150.2 |
128 |
2325 |
卖出 |
| 09:31:21 |
150.35 |
78 |
2403 |
卖出 |
| 09:31:24 |
150.35 |
48 |
2451 |
买入 |
| 09:31:27 |
150.55 |
9 |
2460 |
买入 |
| 09:31:30 |
150.65 |
23 |
2483 |
买入 |
| 09:31:33 |
150.9 |
26 |
2509 |
买入 |
| 09:31:36 |
150.9 |
16 |
2525 |
买入 |
| 09:31:39 |
150.91 |
34 |
2559 |
买入 |
| 09:31:42 |
150.9 |
61 |
2620 |
卖出 |
| 09:31:45 |
151.04 |
27 |
2647 |
买入 |
| 09:31:48 |
151.3 |
67 |
2714 |
买入 |
| 09:31:51 |
151 |
25 |
2739 |
卖出 |
| 09:31:54 |
150.9 |
67 |
2806 |
卖出 |
| 09:31:57 |
151.23 |
7 |
2813 |
买入 |
| 09:32:00 |
151.23 |
21 |
2834 |
买入 |
| 09:32:03 |
151.11 |
21 |
2855 |
卖出 |
| 09:32:06 |
151.23 |
46 |
2901 |
买入 |
| 09:32:09 |
151.1 |
35 |
2936 |
卖出 |
| 09:32:12 |
151.1 |
32 |
2968 |
买入 |
| 09:32:15 |
151.12 |
34 |
3002 |
买入 |
| 09:32:18 |
151.1 |
25 |
3027 |
卖出 |
| 09:32:21 |
151.04 |
12 |
3039 |
卖出 |
| 09:32:24 |
150.89 |
24 |
3063 |
卖出 |
| 09:32:27 |
150.89 |
14 |
3077 |
买入 |
| 09:32:30 |
150.77 |
14 |
3091 |
卖出 |
| 09:32:33 |
150.7 |
9 |
3100 |
卖出 |
| 09:32:36 |
150.69 |
4 |
3104 |
卖出 |
| 09:32:39 |
150.2 |
13 |
3117 |
卖出 |
| 09:32:42 |
150.68 |
7 |
3124 |
买入 |
| 09:32:45 |
150.35 |
6 |
3130 |
卖出 |
| 09:32:48 |
150.39 |
10 |
3140 |
买入 |
| 09:32:51 |
150.35 |
10 |
3150 |
卖出 |
| 09:32:54 |
150.19 |
5 |
3155 |
卖出 |
| 09:32:57 |
150.35 |
6 |
3161 |
买入 |
| 09:33:00 |
150.3 |
14 |
3175 |
卖出 |
| 09:33:03 |
150.21 |
14 |
3189 |
买入 |
| 09:33:06 |
150.45 |
69 |
3258 |
买入 |
| 09:33:09 |
150.58 |
40 |
3298 |
买入 |
| 09:33:12 |
150.76 |
63 |
3361 |
买入 |
| 09:33:15 |
150.8 |
45 |
3406 |
买入 |
| 09:33:18 |
150.8 |
21 |
3427 |
买入 |
| 09:33:21 |
150.79 |
27 |
3454 |
卖出 |
| 09:33:24 |
150.8 |
13 |
3467 |
买入 |
| 09:33:27 |
150.78 |
78 |
3545 |
卖出 |
| 09:33:30 |
150.79 |
42 |
3587 |
买入 |
| 09:33:33 |
150.86 |
33 |
3620 |
买入 |
| 09:33:36 |
150.86 |
17 |
3637 |
买入 |
| 09:33:39 |
150.76 |
17 |
3654 |
卖出 |
| 09:33:42 |
150.86 |
8 |
3662 |
买入 |
| 09:33:45 |
150.62 |
16 |
3678 |
卖出 |
| 09:33:48 |
150.62 |
8 |
3686 |
买入 |
| 09:33:51 |
150.86 |
14 |
3700 |
买入 |
| 09:33:54 |
150.86 |
41 |
3741 |
买入 |
| 09:33:57 |
150.9 |
49 |
3790 |
买入 |
| 09:34:00 |
150.98 |
29 |
3819 |
买入 |
| 09:34:03 |
150.86 |
36 |
3855 |
卖出 |
| 09:34:06 |
150.92 |
28 |
3883 |
买入 |
| 09:34:09 |
150.86 |
8 |
3891 |
卖出 |
| 09:34:12 |
150.86 |
4 |
3895 |
买入 |
| 09:34:15 |
150.86 |
23 |
3918 |
买入 |
| 09:34:18 |
150.85 |
9 |
3927 |
卖出 |
| 09:34:21 |
150.84 |
5 |
3932 |
卖出 |
| 09:34:24 |
150.86 |
7 |
3939 |
买入 |
| 09:34:27 |
150.71 |
3 |
3942 |
卖出 |
| 09:34:30 |
150.84 |
16 |
3958 |
买入 |
| 09:34:33 |
150.69 |
1 |
3959 |
卖出 |
| 09:34:36 |
150.7 |
6 |
3965 |
买入 |
| 09:34:39 |
150.7 |
5 |
3970 |
买入 |
| 09:34:42 |
150.58 |
3 |
3973 |
卖出 |
| 09:34:45 |
150.54 |
8 |
3981 |
买入 |
| 09:34:51 |
150.54 |
14 |
3995 |
买入 |
| 09:34:54 |
150.2 |
17 |
4012 |
卖出 |
| 09:34:57 |
150.35 |
3 |
4015 |
买入 |
| 09:35:00 |
150.33 |
3 |
4018 |
卖出 |
| 09:35:03 |
150.35 |
15 |
4033 |
买入 |
| 09:35:06 |
150.5 |
9 |
4042 |
买入 |
| 09:35:09 |
150.31 |
6 |
4048 |
卖出 |
| 09:35:12 |
150.3 |
7 |
4055 |
卖出 |
| 09:35:18 |
150.13 |
19 |
4074 |
卖出 |
| 09:35:21 |
150 |
13 |
4087 |
卖出 |
| 09:35:24 |
150 |
11 |
4098 |
买入 |
| 09:35:27 |
149.96 |
26 |
4124 |
卖出 |
| 09:35:30 |
149.99 |
33 |
4157 |
买入 |
| 09:35:33 |
150 |
59 |
4216 |
买入 |
| 09:35:36 |
149.97 |
11 |
4227 |
卖出 |
| 09:35:39 |
150.14 |
16 |
4243 |
买入 |
| 09:35:42 |
149.99 |
13 |
4256 |
卖出 |
| 09:35:45 |
149.99 |
10 |
4266 |
卖出 |
| 09:35:48 |
150.31 |
13 |
4279 |
买入 |
| 09:35:51 |
150.26 |
14 |
4293 |
卖出 |
| 09:35:54 |
150.31 |
10 |
4303 |
卖出 |
| 09:35:57 |
150.34 |
11 |
4314 |
买入 |
| 09:36:00 |
150.24 |
12 |
4326 |
卖出 |
| 09:36:03 |
150.23 |
9 |
4335 |
卖出 |
| 09:36:06 |
150.3 |
8 |
4343 |
买入 |
| 09:36:09 |
150.24 |
6 |
4349 |
买入 |
| 09:36:12 |
150.33 |
17 |
4366 |
买入 |
| 09:36:15 |
150.3 |
40 |
4406 |
卖出 |
| 09:36:18 |
150.32 |
26 |
4432 |
买入 |
| 09:36:21 |
150.23 |
6 |
4438 |
卖出 |
| 09:36:24 |
150.29 |
1 |
4439 |
买入 |
| 09:36:27 |
150.03 |
4 |
4443 |
卖出 |
| 09:36:30 |
150.24 |
6 |
4449 |
买入 |
| 09:36:33 |
150.03 |
18 |
4467 |
卖出 |
| 09:36:36 |
150.11 |
12 |
4479 |
买入 |
| 09:36:39 |
150 |
8 |
4487 |
卖出 |
| 09:36:42 |
149.93 |
81 |
4568 |
卖出 |
| 09:36:45 |
149.88 |
2 |
4570 |
卖出 |
| 09:36:48 |
149.89 |
4 |
4574 |
买入 |
| 09:36:51 |
149.8 |
5 |
4579 |
卖出 |
| 09:36:54 |
149.79 |
11 |
4590 |
卖出 |
| 09:36:57 |
149.79 |
1 |
4591 |
买入 |
| 09:37:00 |
149.8 |
35 |
4626 |
买入 |
| 09:37:03 |
149.9 |
36 |
4662 |
买入 |
| 09:37:06 |
149.95 |
37 |
4699 |
买入 |
| 09:37:09 |
149.8 |
18 |
4717 |
卖出 |
| 09:37:12 |
149.78 |
10 |
4727 |
卖出 |
| 09:37:15 |
149.8 |
6 |
4733 |
买入 |
| 09:37:18 |
149.79 |
16 |
4749 |
卖出 |
| 09:37:21 |
149.61 |
1 |
4750 |
卖出 |
| 09:37:30 |
149.59 |
4 |
4754 |
卖出 |
| 09:37:33 |
149.59 |
1 |
4755 |
卖出 |
| 09:37:36 |
149.59 |
1 |
4756 |
卖出 |
| 09:37:39 |
149.59 |
5 |
4761 |
卖出 |
| 09:37:42 |
149.61 |
15 |
4776 |
买入 |
| 09:37:45 |
149.59 |
5 |
4781 |
卖出 |
| 09:37:48 |
149.55 |
4 |
4785 |
卖出 |
| 09:37:51 |
149.61 |
13 |
4798 |
买入 |
| 09:37:54 |
149.6 |
17 |
4815 |
卖出 |
| 09:37:57 |
149.55 |
1 |
4816 |
买入 |
| 09:38:00 |
149.5 |
14 |
4830 |
卖出 |
| 09:38:03 |
149.55 |
2 |
4832 |
卖出 |
| 09:38:06 |
149.58 |
1 |
4833 |
买入 |
| 09:38:09 |
149.54 |
6 |
4839 |
卖出 |
| 09:38:12 |
149.5 |
1 |
4840 |
卖出 |
| 09:38:15 |
149.21 |
10 |
4850 |
卖出 |
| 09:38:18 |
149.53 |
7 |
4857 |
买入 |
| 09:38:21 |
149.53 |
2 |
4859 |
买入 |
| 09:38:24 |
149.2 |
2 |
4861 |
卖出 |
| 09:38:27 |
149.2 |
2 |
4863 |
卖出 |
| 09:38:30 |
149.2 |
5 |
4868 |
卖出 |
| 09:38:33 |
149.2 |
17 |
4885 |
卖出 |
| 09:38:39 |
149.2 |
17 |
4902 |
卖出 |
| 09:38:42 |
149.2 |
6 |
4908 |
卖出 |
| 09:38:45 |
149.16 |
3 |
4911 |
卖出 |
| 09:38:48 |
149.33 |
4 |
4915 |
买入 |
| 09:38:51 |
149.1 |
12 |
4927 |
卖出 |
| 09:38:54 |
149.19 |
4 |
4931 |
买入 |
| 09:38:57 |
149.14 |
2 |
4933 |
卖出 |
| 09:39:03 |
149.1 |
7 |
4940 |
卖出 |
| 09:39:06 |
149.16 |
15 |
4955 |
买入 |
| 09:39:09 |
149.1 |
4 |
4959 |
卖出 |
| 09:39:15 |
149.1 |
9 |
4968 |
买入 |
| 09:39:18 |
149.11 |
17 |
4985 |
买入 |
| 09:39:21 |
149.13 |
11 |
4996 |
买入 |
| 09:39:24 |
149.1 |
2 |
4998 |
卖出 |
| 09:39:27 |
149.1 |
8 |
5006 |
买入 |
| 09:39:30 |
149.08 |
1 |
5007 |
卖出 |
| 09:39:33 |
149 |
25 |
5032 |
卖出 |
| 09:39:36 |
149 |
3 |
5035 |
买入 |
| 09:39:39 |
148.9 |
5 |
5040 |
卖出 |
| 09:39:42 |
149 |
7 |
5047 |
买入 |
| 09:39:45 |
148.86 |
3 |
5050 |
卖出 |
| 09:39:48 |
148.85 |
4 |
5054 |
买入 |
| 09:39:51 |
148.8 |
3 |
5057 |
卖出 |
| 09:39:54 |
148.8 |
1 |
5058 |
买入 |
| 09:39:57 |
148.79 |
4 |
5062 |
买入 |
| 09:40:00 |
148.67 |
3 |
5065 |
卖出 |
| 09:40:03 |
148.66 |
4 |
5069 |
卖出 |
| 09:40:06 |
148.52 |
2 |
5071 |
卖出 |
| 09:40:09 |
148.52 |
3 |
5074 |
买入 |
| 09:40:12 |
148.66 |
28 |
5102 |
买入 |
| 09:40:15 |
148.44 |
52 |
5154 |
卖出 |
| 09:40:18 |
148.49 |
8 |
5162 |
买入 |
| 09:40:21 |
148.24 |
11 |
5173 |
卖出 |
| 09:40:24 |
148.24 |
4 |
5177 |
卖出 |
| 09:40:27 |
148.65 |
92 |
5269 |
买入 |
| 09:40:30 |
148.51 |
11 |
5280 |
卖出 |
| 09:40:33 |
148.37 |
29 |
5309 |
卖出 |
| 09:40:36 |
148.36 |
8 |
5317 |
卖出 |
| 09:40:39 |
148.36 |
5 |
5322 |
买入 |
| 09:40:42 |
148.22 |
6 |
5328 |
卖出 |
| 09:40:45 |
148.12 |
3 |
5331 |
卖出 |
| 09:40:48 |
148.24 |
8 |
5339 |
买入 |
| 09:40:51 |
148.22 |
7 |
5346 |
卖出 |
| 09:40:54 |
148.31 |
6 |
5352 |
买入 |
| 09:40:57 |
148.35 |
14 |
5366 |
买入 |
| 09:41:00 |
148.24 |
4 |
5370 |
卖出 |
| 09:41:03 |
148.48 |
13 |
5383 |
买入 |
| 09:41:06 |
148.52 |
8 |
5391 |
买入 |
| 09:41:09 |
148.52 |
14 |
5405 |
买入 |
| 09:41:12 |
148.69 |
11 |
5416 |
买入 |
| 09:41:15 |
148.3 |
104 |
5520 |
卖出 |
| 09:41:18 |
148.3 |
24 |
5544 |
卖出 |
| 09:41:21 |
148.3 |
17 |
5561 |
卖出 |
| 09:41:24 |
148.43 |
5 |
5566 |
买入 |
| 09:41:27 |
148.52 |
1 |
5567 |
买入 |
| 09:41:30 |
148.3 |
8 |
5575 |
卖出 |
| 09:41:33 |
148.52 |
8 |
5583 |
买入 |
| 09:41:36 |
148.52 |
4 |
5587 |
买入 |
| 09:41:39 |
148.54 |
11 |
5598 |
买入 |
| 09:41:42 |
148.54 |
19 |
5617 |
卖出 |
| 09:41:45 |
148.54 |
1 |
5618 |
买入 |
| 09:41:48 |
148.56 |
4 |
5622 |
买入 |
| 09:41:54 |
148.54 |
11 |
5633 |
卖出 |
| 09:42:00 |
148.57 |
15 |
5648 |
卖出 |
| 09:42:06 |
148.73 |
5 |
5653 |
买入 |
| 09:42:09 |
148.72 |
7 |
5660 |
卖出 |
| 09:42:12 |
148.78 |
17 |
5677 |
买入 |
| 09:42:15 |
148.84 |
15 |
5692 |
买入 |
| 09:42:18 |
148.89 |
18 |
5710 |
买入 |
| 09:42:21 |
148.78 |
20 |
5730 |
卖出 |
| 09:42:24 |
148.68 |
12 |
5742 |
卖出 |
| 09:42:27 |
148.62 |
22 |
5764 |
卖出 |
| 09:42:30 |
148.68 |
8 |
5772 |
买入 |
| 09:42:33 |
148.57 |
5 |
5777 |
卖出 |
| 09:42:36 |
148.64 |
2 |
5779 |
买入 |
| 09:42:39 |
148.77 |
13 |
5792 |
买入 |
| 09:42:42 |
148.67 |
5 |
5797 |
卖出 |
| 09:42:45 |
148.88 |
15 |
5812 |
买入 |
| 09:42:48 |
148.9 |
5 |
5817 |
买入 |
| 09:42:51 |
149 |
2 |
5819 |
买入 |
| 09:42:54 |
149 |
25 |
5844 |
买入 |
| 09:42:57 |
148.99 |
1 |
5845 |
买入 |
| 09:43:00 |
148.88 |
18 |
5863 |
卖出 |
| 09:43:03 |
148.76 |
41 |
5904 |
卖出 |
| 09:43:06 |
148.8 |
24 |
5928 |
买入 |
| 09:43:09 |
148.79 |
3 |
5931 |
卖出 |
| 09:43:12 |
148.79 |
4 |
5935 |
卖出 |
| 09:43:15 |
148.62 |
17 |
5952 |
卖出 |
| 09:43:21 |
148.63 |
3 |
5955 |
买入 |
| 09:43:24 |
148.63 |
3 |
5958 |
卖出 |
| 09:43:27 |
148.7 |
2 |
5960 |
买入 |
| 09:43:30 |
148.63 |
9 |
5969 |
卖出 |
| 09:43:33 |
148.59 |
11 |
5980 |
卖出 |
| 09:43:36 |
148.5 |
7 |
5987 |
卖出 |
| 09:43:39 |
148.5 |
10 |
5997 |
卖出 |
| 09:43:42 |
148.5 |
6 |
6003 |
卖出 |
| 09:43:45 |
148.49 |
2 |
6005 |
买入 |
| 09:43:48 |
148.37 |
3 |
6008 |
卖出 |
| 09:43:51 |
148.37 |
5 |
6013 |
卖出 |
| 09:43:54 |
148.37 |
2 |
6015 |
买入 |
| 09:43:57 |
148.37 |
7 |
6022 |
买入 |
| 09:44:03 |
148.49 |
1 |
6023 |
买入 |
| 09:44:06 |
148.36 |
3 |
6026 |
卖出 |
| 09:44:09 |
148.5 |
1 |
6027 |
买入 |
| 09:44:12 |
148.5 |
6 |
6033 |
买入 |
| 09:44:15 |
148.63 |
4 |
6037 |
买入 |
| 09:44:18 |
148.65 |
7 |
6044 |
买入 |
| 09:44:21 |
148.4 |
2 |
6046 |
卖出 |
| 09:44:24 |
148.7 |
4 |
6050 |
买入 |
| 09:44:27 |
148.7 |
4 |
6054 |
买入 |
| 09:44:33 |
148.7 |
2 |
6056 |
买入 |
| 09:44:36 |
148.7 |
1 |
6057 |
买入 |
| 09:44:39 |
148.7 |
1 |
6058 |
卖出 |
| 09:44:42 |
148.63 |
8 |
6066 |
卖出 |
| 09:44:48 |
148.48 |
3 |
6069 |
卖出 |
| 09:44:51 |
148.62 |
4 |
6073 |
买入 |
| 09:44:57 |
148.44 |
3 |
6076 |
卖出 |
| 09:45:00 |
148.43 |
8 |
6084 |
卖出 |
| 09:45:03 |
148.43 |
10 |
6094 |
卖出 |
| 09:45:06 |
148.43 |
3 |
6097 |
买入 |
| 09:45:09 |
148.42 |
3 |
6100 |
买入 |
| 09:45:12 |
148.51 |
39 |
6139 |
买入 |
| 09:45:15 |
148.43 |
7 |
6146 |
卖出 |
| 09:45:18 |
148.53 |
3 |
6149 |
买入 |
| 09:45:21 |
148.46 |
7 |
6156 |
卖出 |
| 09:45:27 |
148.46 |
3 |
6159 |
卖出 |
| 09:45:30 |
148.54 |
1 |
6160 |
买入 |