赛意信息[300687]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
27 |
4 |
4 |
集合竞价 |
| 09:23:57 |
26.58 |
54 |
54 |
集合竞价 |
| 09:25:03 |
26.9 |
521 |
575 |
卖出 |
| 09:30:03 |
27.25 |
34 |
609 |
买入 |
| 09:30:06 |
26.96 |
16 |
625 |
卖出 |
| 09:30:09 |
27.5 |
30 |
655 |
买入 |
| 09:30:12 |
27.24 |
3 |
658 |
卖出 |
| 09:30:15 |
27.26 |
30 |
688 |
买入 |
| 09:30:21 |
27.27 |
2 |
690 |
卖出 |
| 09:30:24 |
27.47 |
17 |
707 |
买入 |
| 09:30:27 |
27.46 |
41 |
748 |
卖出 |
| 09:30:30 |
27.47 |
82 |
830 |
买入 |
| 09:30:33 |
27.5 |
15 |
845 |
买入 |
| 09:30:36 |
27.5 |
16 |
861 |
卖出 |
| 09:30:39 |
27.47 |
10 |
871 |
卖出 |
| 09:30:42 |
27.47 |
8 |
879 |
卖出 |
| 09:30:45 |
27.46 |
19 |
898 |
卖出 |
| 09:30:48 |
27.46 |
6 |
904 |
卖出 |
| 09:30:51 |
27.47 |
18 |
922 |
买入 |
| 09:30:54 |
27.47 |
10 |
932 |
卖出 |
| 09:30:57 |
27.48 |
5 |
937 |
买入 |
| 09:31:00 |
27.47 |
14 |
951 |
卖出 |
| 09:31:03 |
27.47 |
69 |
1020 |
卖出 |
| 09:31:06 |
27.45 |
6 |
1026 |
卖出 |
| 09:31:09 |
27.43 |
8 |
1034 |
卖出 |
| 09:31:12 |
27.44 |
10 |
1044 |
买入 |
| 09:31:15 |
27.44 |
3 |
1047 |
买入 |
| 09:31:18 |
27.44 |
24 |
1071 |
买入 |
| 09:31:21 |
27.44 |
15 |
1086 |
买入 |
| 09:31:24 |
27.47 |
7 |
1093 |
买入 |
| 09:31:27 |
27.44 |
67 |
1160 |
卖出 |
| 09:31:30 |
27.47 |
12 |
1172 |
买入 |
| 09:31:33 |
27.44 |
19 |
1191 |
卖出 |
| 09:31:36 |
27.48 |
1 |
1192 |
买入 |
| 09:31:39 |
27.48 |
71 |
1263 |
买入 |
| 09:31:42 |
27.44 |
47 |
1310 |
卖出 |
| 09:31:45 |
27.48 |
19 |
1329 |
买入 |
| 09:31:51 |
27.48 |
18 |
1347 |
买入 |
| 09:31:54 |
27.55 |
21 |
1368 |
买入 |
| 09:31:57 |
27.55 |
2 |
1370 |
卖出 |
| 09:32:00 |
27.56 |
6 |
1376 |
买入 |
| 09:32:03 |
27.57 |
6 |
1382 |
买入 |
| 09:32:06 |
27.56 |
13 |
1395 |
买入 |
| 09:32:09 |
27.55 |
18 |
1413 |
卖出 |
| 09:32:12 |
27.56 |
5 |
1418 |
卖出 |
| 09:32:15 |
27.6 |
25 |
1443 |
买入 |
| 09:32:18 |
27.6 |
2 |
1445 |
卖出 |
| 09:32:21 |
27.57 |
18 |
1463 |
卖出 |
| 09:32:24 |
27.6 |
1 |
1464 |
买入 |
| 09:32:27 |
27.66 |
77 |
1541 |
买入 |
| 09:32:30 |
27.66 |
7 |
1548 |
买入 |
| 09:32:33 |
27.6 |
38 |
1586 |
卖出 |
| 09:32:36 |
27.66 |
1 |
1587 |
买入 |
| 09:32:39 |
27.65 |
12 |
1599 |
卖出 |
| 09:32:42 |
27.69 |
43 |
1642 |
买入 |
| 09:32:45 |
27.69 |
29 |
1671 |
卖出 |
| 09:32:48 |
27.69 |
5 |
1676 |
卖出 |
| 09:32:51 |
27.69 |
8 |
1684 |
卖出 |
| 09:32:54 |
27.67 |
5 |
1689 |
卖出 |
| 09:32:57 |
27.72 |
77 |
1766 |
买入 |
| 09:33:00 |
27.69 |
19 |
1785 |
买入 |
| 09:33:03 |
27.74 |
26 |
1811 |
买入 |
| 09:33:06 |
27.75 |
19 |
1830 |
买入 |
| 09:33:12 |
27.77 |
52 |
1882 |
买入 |
| 09:33:15 |
27.75 |
10 |
1892 |
卖出 |
| 09:33:18 |
27.86 |
77 |
1969 |
买入 |
| 09:33:21 |
27.8 |
25 |
1994 |
卖出 |
| 09:33:24 |
27.87 |
130 |
2124 |
买入 |
| 09:33:27 |
27.9 |
57 |
2181 |
买入 |
| 09:33:30 |
27.92 |
11 |
2192 |
买入 |
| 09:33:33 |
27.95 |
63 |
2255 |
买入 |
| 09:33:39 |
27.94 |
29 |
2284 |
卖出 |
| 09:33:42 |
27.94 |
133 |
2417 |
卖出 |
| 09:33:45 |
27.93 |
3 |
2420 |
卖出 |
| 09:33:48 |
27.93 |
1 |
2421 |
买入 |
| 09:33:51 |
27.93 |
47 |
2468 |
买入 |
| 09:33:54 |
27.88 |
15 |
2483 |
卖出 |
| 09:33:57 |
27.9 |
100 |
2583 |
买入 |
| 09:34:00 |
27.9 |
24 |
2607 |
卖出 |
| 09:34:03 |
27.9 |
25 |
2632 |
卖出 |
| 09:34:06 |
27.93 |
35 |
2667 |
买入 |
| 09:34:09 |
27.9 |
67 |
2734 |
卖出 |
| 09:34:12 |
27.94 |
44 |
2778 |
买入 |
| 09:34:15 |
27.9 |
59 |
2837 |
卖出 |
| 09:34:18 |
27.9 |
11 |
2848 |
卖出 |
| 09:34:21 |
27.97 |
405 |
3253 |
买入 |
| 09:34:24 |
27.99 |
104 |
3357 |
买入 |
| 09:34:27 |
27.99 |
128 |
3485 |
买入 |
| 09:34:30 |
28 |
78 |
3563 |
买入 |
| 09:34:33 |
27.95 |
87 |
3650 |
卖出 |
| 09:34:36 |
27.99 |
11 |
3661 |
卖出 |
| 09:34:39 |
27.99 |
13 |
3674 |
买入 |
| 09:34:42 |
28 |
71 |
3745 |
买入 |
| 09:34:45 |
28 |
33 |
3778 |
卖出 |
| 09:34:48 |
28.06 |
1 |
3779 |
买入 |
| 09:34:51 |
28.1 |
104 |
3883 |
买入 |
| 09:34:54 |
28.1 |
16 |
3899 |
卖出 |
| 09:34:57 |
28.15 |
18 |
3917 |
买入 |
| 09:35:03 |
28.12 |
89 |
4006 |
卖出 |
| 09:35:06 |
28.23 |
21 |
4027 |
买入 |
| 09:35:09 |
28.2 |
127 |
4154 |
卖出 |
| 09:35:12 |
28.13 |
434 |
4588 |
卖出 |
| 09:35:15 |
28.14 |
54 |
4642 |
买入 |
| 09:35:18 |
28.14 |
188 |
4830 |
买入 |
| 09:35:21 |
28.13 |
33 |
4863 |
买入 |
| 09:35:24 |
28.1 |
26 |
4889 |
卖出 |
| 09:35:27 |
28.13 |
106 |
4995 |
买入 |
| 09:35:30 |
28.12 |
86 |
5081 |
卖出 |
| 09:35:36 |
28.1 |
17 |
5098 |
卖出 |
| 09:35:39 |
28.1 |
24 |
5122 |
卖出 |
| 09:35:42 |
28.13 |
106 |
5228 |
买入 |
| 09:35:45 |
28.13 |
12 |
5240 |
买入 |
| 09:35:48 |
28.1 |
15 |
5255 |
买入 |
| 09:35:51 |
28.1 |
14 |
5269 |
买入 |
| 09:35:54 |
28.01 |
20 |
5289 |
卖出 |
| 09:35:57 |
28.1 |
72 |
5361 |
买入 |
| 09:36:00 |
28 |
23 |
5384 |
卖出 |
| 09:36:03 |
28 |
14 |
5398 |
卖出 |
| 09:36:06 |
28.1 |
50 |
5448 |
买入 |
| 09:36:09 |
28 |
1 |
5449 |
卖出 |
| 09:36:12 |
28.05 |
6 |
5455 |
买入 |
| 09:36:18 |
28.06 |
12 |
5467 |
买入 |
| 09:36:21 |
28.05 |
9 |
5476 |
卖出 |
| 09:36:24 |
28.05 |
63 |
5539 |
卖出 |
| 09:36:27 |
28.1 |
71 |
5610 |
买入 |
| 09:36:30 |
28.05 |
1 |
5611 |
卖出 |
| 09:36:33 |
28.12 |
68 |
5679 |
买入 |
| 09:36:36 |
28.08 |
1 |
5680 |
买入 |
| 09:36:39 |
28.05 |
3 |
5683 |
卖出 |
| 09:36:42 |
28.1 |
58 |
5741 |
买入 |
| 09:36:45 |
28.06 |
35 |
5776 |
卖出 |
| 09:36:48 |
28.08 |
7 |
5783 |
买入 |
| 09:36:51 |
28.05 |
6 |
5789 |
卖出 |
| 09:36:54 |
28.05 |
1 |
5790 |
卖出 |
| 09:36:57 |
28.12 |
39 |
5829 |
买入 |
| 09:37:00 |
28.13 |
27 |
5856 |
买入 |
| 09:37:03 |
28.13 |
2 |
5858 |
买入 |
| 09:37:06 |
28.14 |
30 |
5888 |
买入 |
| 09:37:09 |
28.15 |
13 |
5901 |
买入 |
| 09:37:12 |
28.13 |
5 |
5906 |
卖出 |
| 09:37:18 |
28.14 |
38 |
5944 |
卖出 |
| 09:37:21 |
28.13 |
18 |
5962 |
卖出 |
| 09:37:24 |
28.15 |
6 |
5968 |
买入 |
| 09:37:27 |
28.13 |
85 |
6053 |
卖出 |
| 09:37:30 |
28.14 |
128 |
6181 |
买入 |
| 09:37:33 |
28.15 |
37 |
6218 |
买入 |
| 09:37:36 |
28.15 |
11 |
6229 |
卖出 |
| 09:37:39 |
28.14 |
8 |
6237 |
卖出 |
| 09:37:42 |
28.15 |
78 |
6315 |
买入 |
| 09:37:48 |
28.15 |
10 |
6325 |
卖出 |
| 09:37:51 |
28.15 |
4 |
6329 |
卖出 |
| 09:37:54 |
28.15 |
32 |
6361 |
卖出 |
| 09:37:57 |
28.19 |
82 |
6443 |
买入 |
| 09:38:00 |
28.19 |
15 |
6458 |
卖出 |
| 09:38:03 |
28.17 |
19 |
6477 |
卖出 |
| 09:38:06 |
28.15 |
1 |
6478 |
卖出 |
| 09:38:09 |
28.17 |
77 |
6555 |
买入 |
| 09:38:12 |
28.18 |
42 |
6597 |
买入 |
| 09:38:15 |
28.17 |
21 |
6618 |
卖出 |
| 09:38:18 |
28.17 |
23 |
6641 |
卖出 |
| 09:38:21 |
28.11 |
6 |
6647 |
卖出 |
| 09:38:24 |
28.16 |
1 |
6648 |
买入 |
| 09:38:27 |
28.18 |
21 |
6669 |
买入 |
| 09:38:30 |
28.18 |
15 |
6684 |
卖出 |
| 09:38:33 |
28.11 |
40 |
6724 |
卖出 |
| 09:38:36 |
28.15 |
12 |
6736 |
买入 |
| 09:38:42 |
28.18 |
110 |
6846 |
买入 |
| 09:38:45 |
28.16 |
6 |
6852 |
卖出 |
| 09:38:48 |
28.05 |
11 |
6863 |
卖出 |
| 09:38:51 |
28.16 |
2 |
6865 |
买入 |
| 09:38:54 |
28.11 |
1 |
6866 |
买入 |
| 09:38:57 |
28.16 |
45 |
6911 |
买入 |
| 09:39:03 |
28.16 |
23 |
6934 |
卖出 |
| 09:39:06 |
28.02 |
14 |
6948 |
卖出 |
| 09:39:09 |
28.12 |
9 |
6957 |
买入 |
| 09:39:12 |
28.15 |
71 |
7028 |
买入 |
| 09:39:18 |
28.12 |
2 |
7030 |
卖出 |
| 09:39:21 |
28.12 |
20 |
7050 |
卖出 |
| 09:39:24 |
28.12 |
2 |
7052 |
买入 |
| 09:39:27 |
28.15 |
122 |
7174 |
买入 |
| 09:39:30 |
28.12 |
22 |
7196 |
卖出 |
| 09:39:33 |
28.14 |
5 |
7201 |
买入 |
| 09:39:36 |
28.07 |
39 |
7240 |
卖出 |
| 09:39:42 |
28.1 |
92 |
7332 |
买入 |
| 09:39:48 |
28.1 |
17 |
7349 |
买入 |
| 09:39:54 |
28.07 |
35 |
7384 |
卖出 |
| 09:39:57 |
28.1 |
81 |
7465 |
买入 |
| 09:40:00 |
28.04 |
31 |
7496 |
卖出 |
| 09:40:03 |
28.03 |
80 |
7576 |
卖出 |
| 09:40:06 |
28.03 |
3 |
7579 |
买入 |
| 09:40:09 |
28.03 |
8 |
7587 |
买入 |
| 09:40:12 |
28.07 |
8 |
7595 |
买入 |
| 09:40:15 |
28.07 |
6 |
7601 |
卖出 |
| 09:40:18 |
28.06 |
70 |
7671 |
卖出 |
| 09:40:21 |
28.03 |
9 |
7680 |
卖出 |
| 09:40:24 |
28.03 |
9 |
7689 |
买入 |
| 09:40:27 |
28.09 |
69 |
7758 |
买入 |
| 09:40:36 |
28.06 |
1 |
7759 |
买入 |
| 09:40:39 |
28.06 |
1 |
7760 |
买入 |
| 09:40:42 |
28.07 |
55 |
7815 |
买入 |
| 09:40:45 |
28.09 |
1 |
7816 |
买入 |
| 09:40:48 |
28 |
172 |
7988 |
卖出 |
| 09:40:54 |
28 |
58 |
8046 |
买入 |
| 09:40:57 |
28.03 |
89 |
8135 |
买入 |
| 09:41:00 |
28 |
24 |
8159 |
卖出 |
| 09:41:03 |
28.03 |
1 |
8160 |
买入 |
| 09:41:06 |
28.09 |
26 |
8186 |
买入 |
| 09:41:09 |
28.12 |
380 |
8566 |
买入 |
| 09:41:12 |
28.15 |
60 |
8626 |
买入 |
| 09:41:15 |
28.18 |
445 |
9071 |
买入 |
| 09:41:18 |
28.18 |
95 |
9166 |
买入 |
| 09:41:21 |
28.18 |
198 |
9364 |
买入 |
| 09:41:24 |
28.19 |
18 |
9382 |
买入 |
| 09:41:27 |
28.2 |
39 |
9421 |
买入 |
| 09:41:30 |
28.2 |
73 |
9494 |
买入 |
| 09:41:33 |
28.21 |
18 |
9512 |
买入 |
| 09:41:39 |
28.2 |
5 |
9517 |
卖出 |
| 09:41:42 |
28.21 |
10 |
9527 |
买入 |
| 09:41:45 |
28.22 |
42 |
9569 |
买入 |
| 09:41:48 |
28.23 |
10 |
9579 |
买入 |
| 09:41:51 |
28.2 |
52 |
9631 |
卖出 |
| 09:41:54 |
28.2 |
16 |
9647 |
买入 |
| 09:41:57 |
28.2 |
69 |
9716 |
买入 |
| 09:42:00 |
28.2 |
201 |
9917 |
买入 |
| 09:42:03 |
28.15 |
116 |
10033 |
卖出 |
| 09:42:06 |
28.19 |
24 |
10057 |
买入 |
| 09:42:09 |
28.16 |
9 |
10066 |
卖出 |
| 09:42:12 |
28.18 |
7 |
10073 |
买入 |
| 09:42:15 |
28.15 |
76 |
10149 |
卖出 |
| 09:42:18 |
28.16 |
20 |
10169 |
买入 |
| 09:42:21 |
28.19 |
34 |
10203 |
买入 |
| 09:42:24 |
28.18 |
10 |
10213 |
卖出 |
| 09:42:27 |
28.18 |
13 |
10226 |
买入 |
| 09:42:30 |
28.17 |
59 |
10285 |
卖出 |
| 09:42:33 |
28.17 |
5 |
10290 |
卖出 |
| 09:42:36 |
28.18 |
10 |
10300 |
买入 |
| 09:42:39 |
28.17 |
4 |
10304 |
买入 |
| 09:42:42 |
28.18 |
15 |
10319 |
买入 |
| 09:42:45 |
28.19 |
25 |
10344 |
买入 |
| 09:42:48 |
28.2 |
1 |
10345 |
买入 |
| 09:42:51 |
28.19 |
33 |
10378 |
卖出 |
| 09:42:54 |
28.19 |
16 |
10394 |
卖出 |
| 09:42:57 |
28.19 |
35 |
10429 |
卖出 |
| 09:43:00 |
28.2 |
69 |
10498 |
买入 |
| 09:43:03 |
28.19 |
2 |
10500 |
卖出 |
| 09:43:06 |
28.18 |
16 |
10516 |
卖出 |
| 09:43:09 |
28.18 |
3 |
10519 |
卖出 |
| 09:43:12 |
28.2 |
21 |
10540 |
买入 |
| 09:43:15 |
28.2 |
54 |
10594 |
买入 |
| 09:43:18 |
28.19 |
7 |
10601 |
卖出 |
| 09:43:21 |
28.2 |
6 |
10607 |
买入 |
| 09:43:24 |
28.2 |
2 |
10609 |
买入 |
| 09:43:27 |
28.2 |
26 |
10635 |
买入 |
| 09:43:30 |
28.19 |
60 |
10695 |
卖出 |
| 09:43:33 |
28.2 |
9 |
10704 |
买入 |
| 09:43:36 |
28.18 |
18 |
10722 |
卖出 |
| 09:43:39 |
28.19 |
27 |
10749 |
买入 |
| 09:43:42 |
28.19 |
18 |
10767 |
买入 |
| 09:43:45 |
28.18 |
54 |
10821 |
卖出 |
| 09:43:48 |
28.19 |
1 |
10822 |
买入 |
| 09:43:51 |
28.18 |
17 |
10839 |
卖出 |
| 09:43:57 |
28.18 |
23 |
10862 |
买入 |
| 09:44:00 |
28.19 |
28 |
10890 |
买入 |
| 09:44:03 |
28.2 |
3 |
10893 |
买入 |
| 09:44:06 |
28.19 |
3 |
10896 |
卖出 |
| 09:44:12 |
28.2 |
32 |
10928 |
买入 |
| 09:44:15 |
28.2 |
57 |
10985 |
买入 |
| 09:44:21 |
28.2 |
11 |
10996 |
买入 |
| 09:44:27 |
28.2 |
5 |
11001 |
买入 |
| 09:44:30 |
28.19 |
64 |
11065 |
卖出 |
| 09:44:33 |
28.19 |
3 |
11068 |
买入 |
| 09:44:36 |
28.19 |
3 |
11071 |
买入 |
| 09:44:42 |
28.17 |
43 |
11114 |
卖出 |
| 09:44:45 |
28.2 |
2 |
11116 |
买入 |
| 09:44:48 |
28.17 |
40 |
11156 |
卖出 |
| 09:44:51 |
28.17 |
2 |
11158 |
买入 |
| 09:44:54 |
28.17 |
5 |
11163 |
买入 |
| 09:44:57 |
28.2 |
8 |
11171 |
买入 |
| 09:45:00 |
28.19 |
15 |
11186 |
卖出 |
| 09:45:03 |
28.19 |
18 |
11204 |
卖出 |
| 09:45:06 |
28.19 |
4 |
11208 |
买入 |
| 09:45:09 |
28.18 |
10 |
11218 |
卖出 |
| 09:45:12 |
28.2 |
27 |
11245 |
买入 |
| 09:45:18 |
28.19 |
9 |
11254 |
卖出 |
| 09:45:21 |
28.2 |
21 |
11275 |
买入 |
| 09:45:24 |
28.19 |
2 |
11277 |
卖出 |
| 09:45:27 |
28.2 |
6 |
11283 |
买入 |
| 09:45:30 |
28.19 |
6 |
11289 |
卖出 |
| 09:45:33 |
28.16 |
11 |
11300 |
卖出 |
| 09:45:36 |
28.2 |
32 |
11332 |
买入 |
| 09:45:42 |
28.2 |
8 |
11340 |
买入 |
| 09:45:45 |
28.19 |
181 |
11521 |
卖出 |
| 09:45:51 |
28.19 |
24 |
11545 |
买入 |
| 09:45:54 |
28.19 |
12 |
11557 |
买入 |
| 09:45:57 |
28.19 |
6 |
11563 |
买入 |
| 09:46:00 |
28.19 |
88 |
11651 |
买入 |
| 09:46:03 |
28.19 |
24 |
11675 |
买入 |
| 09:46:06 |
28.19 |
16 |
11691 |
买入 |
| 09:46:09 |
28.19 |
19 |
11710 |
买入 |
| 09:46:12 |
28.18 |
80 |
11790 |
卖出 |