深高速[600548]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
10.68 |
21 |
21 |
集合竞价 |
| 09:15:13 |
10.78 |
142 |
142 |
集合竞价 |
| 09:20:19 |
10.75 |
152 |
152 |
集合竞价 |
| 09:22:34 |
10.68 |
152 |
152 |
集合竞价 |
| 09:23:43 |
10.67 |
152 |
152 |
集合竞价 |
| 09:24:55 |
10.5 |
396 |
396 |
集合竞价 |
| 09:24:58 |
10.54 |
437 |
437 |
集合竞价 |
| 09:25:03 |
10.56 |
475 |
912 |
卖出 |
| 09:30:01 |
10.56 |
55 |
967 |
卖出 |
| 09:30:04 |
10.57 |
77 |
1044 |
买入 |
| 09:30:07 |
10.57 |
22 |
1066 |
买入 |
| 09:30:10 |
10.58 |
19 |
1085 |
买入 |
| 09:30:13 |
10.59 |
150 |
1235 |
买入 |
| 09:30:16 |
10.59 |
30 |
1265 |
卖出 |
| 09:30:19 |
10.58 |
40 |
1305 |
卖出 |
| 09:30:22 |
10.57 |
76 |
1381 |
卖出 |
| 09:30:25 |
10.57 |
32 |
1413 |
买入 |
| 09:30:28 |
10.57 |
62 |
1475 |
买入 |
| 09:30:31 |
10.54 |
123 |
1598 |
卖出 |
| 09:30:34 |
10.55 |
49 |
1647 |
买入 |
| 09:30:37 |
10.59 |
1 |
1648 |
买入 |
| 09:30:40 |
10.59 |
3 |
1651 |
买入 |
| 09:30:43 |
10.58 |
4 |
1655 |
买入 |
| 09:30:46 |
10.57 |
5 |
1660 |
卖出 |
| 09:30:49 |
10.57 |
9 |
1669 |
买入 |
| 09:30:52 |
10.57 |
34 |
1703 |
买入 |
| 09:30:55 |
10.55 |
2 |
1705 |
卖出 |
| 09:30:58 |
10.56 |
1 |
1706 |
买入 |
| 09:31:04 |
10.55 |
2 |
1708 |
卖出 |
| 09:31:07 |
10.57 |
53 |
1761 |
买入 |
| 09:31:10 |
10.59 |
26 |
1787 |
买入 |
| 09:31:13 |
10.6 |
99 |
1886 |
买入 |
| 09:31:16 |
10.6 |
57 |
1943 |
卖出 |
| 09:31:19 |
10.61 |
38 |
1981 |
卖出 |
| 09:31:22 |
10.59 |
31 |
2012 |
卖出 |
| 09:31:25 |
10.59 |
22 |
2034 |
买入 |
| 09:31:28 |
10.59 |
75 |
2109 |
卖出 |
| 09:31:31 |
10.59 |
56 |
2165 |
卖出 |
| 09:31:34 |
10.6 |
35 |
2200 |
买入 |
| 09:31:40 |
10.59 |
5 |
2205 |
卖出 |
| 09:31:43 |
10.6 |
5 |
2210 |
买入 |
| 09:31:46 |
10.6 |
1 |
2211 |
买入 |
| 09:31:52 |
10.6 |
2 |
2213 |
买入 |
| 09:31:55 |
10.6 |
1 |
2214 |
买入 |
| 09:31:58 |
10.59 |
17 |
2231 |
卖出 |
| 09:32:01 |
10.6 |
25 |
2256 |
买入 |
| 09:32:04 |
10.6 |
9 |
2265 |
卖出 |
| 09:32:07 |
10.6 |
13 |
2278 |
卖出 |
| 09:32:10 |
10.59 |
70 |
2348 |
卖出 |
| 09:32:13 |
10.57 |
16 |
2364 |
卖出 |
| 09:32:16 |
10.59 |
1 |
2365 |
买入 |
| 09:32:19 |
10.57 |
2 |
2367 |
卖出 |
| 09:32:25 |
10.58 |
33 |
2400 |
买入 |
| 09:32:28 |
10.58 |
1 |
2401 |
买入 |
| 09:32:37 |
10.58 |
7 |
2408 |
买入 |
| 09:32:40 |
10.59 |
41 |
2449 |
买入 |
| 09:32:46 |
10.59 |
126 |
2575 |
卖出 |
| 09:32:49 |
10.58 |
7 |
2582 |
卖出 |
| 09:32:52 |
10.59 |
18 |
2600 |
买入 |
| 09:32:55 |
10.59 |
3 |
2603 |
卖出 |
| 09:32:58 |
10.58 |
1 |
2604 |
卖出 |
| 09:33:04 |
10.59 |
3 |
2607 |
买入 |
| 09:33:07 |
10.59 |
111 |
2718 |
卖出 |
| 09:33:10 |
10.56 |
74 |
2792 |
卖出 |
| 09:33:13 |
10.55 |
151 |
2943 |
卖出 |
| 09:33:16 |
10.56 |
16 |
2959 |
买入 |
| 09:33:19 |
10.56 |
5 |
2964 |
买入 |
| 09:33:22 |
10.58 |
10 |
2974 |
买入 |
| 09:33:25 |
10.56 |
98 |
3072 |
卖出 |
| 09:33:28 |
10.56 |
43 |
3115 |
买入 |
| 09:33:34 |
10.56 |
4 |
3119 |
卖出 |
| 09:33:37 |
10.57 |
2 |
3121 |
买入 |
| 09:33:40 |
10.56 |
31 |
3152 |
卖出 |
| 09:33:43 |
10.56 |
19 |
3171 |
买入 |
| 09:33:46 |
10.56 |
25 |
3196 |
卖出 |
| 09:33:52 |
10.57 |
2 |
3198 |
买入 |
| 09:33:55 |
10.55 |
247 |
3445 |
卖出 |
| 09:33:58 |
10.57 |
1 |
3446 |
买入 |
| 09:34:04 |
10.57 |
35 |
3481 |
买入 |
| 09:34:07 |
10.57 |
22 |
3503 |
卖出 |
| 09:34:10 |
10.54 |
9 |
3512 |
卖出 |
| 09:34:13 |
10.56 |
2 |
3514 |
买入 |
| 09:34:16 |
10.56 |
3 |
3517 |
买入 |
| 09:34:19 |
10.56 |
5 |
3522 |
买入 |
| 09:34:22 |
10.55 |
218 |
3740 |
卖出 |
| 09:34:25 |
10.55 |
99 |
3839 |
买入 |
| 09:34:28 |
10.57 |
30 |
3869 |
买入 |
| 09:34:31 |
10.58 |
9 |
3878 |
买入 |
| 09:34:43 |
10.57 |
4 |
3882 |
买入 |
| 09:34:46 |
10.57 |
6 |
3888 |
卖出 |
| 09:34:49 |
10.54 |
1 |
3889 |
卖出 |
| 09:34:52 |
10.54 |
5 |
3894 |
卖出 |
| 09:34:55 |
10.54 |
1 |
3895 |
卖出 |
| 09:34:58 |
10.55 |
10 |
3905 |
买入 |
| 09:35:01 |
10.55 |
6 |
3911 |
买入 |
| 09:35:04 |
10.56 |
23 |
3934 |
买入 |
| 09:35:07 |
10.55 |
10 |
3944 |
卖出 |
| 09:35:10 |
10.54 |
36 |
3980 |
卖出 |
| 09:35:13 |
10.54 |
28 |
4008 |
卖出 |
| 09:35:16 |
10.54 |
28 |
4036 |
卖出 |
| 09:35:19 |
10.54 |
1 |
4037 |
买入 |
| 09:35:22 |
10.53 |
7 |
4044 |
卖出 |
| 09:35:25 |
10.54 |
19 |
4063 |
买入 |
| 09:35:31 |
10.54 |
14 |
4077 |
买入 |
| 09:35:40 |
10.55 |
11 |
4088 |
买入 |
| 09:35:43 |
10.55 |
2 |
4090 |
卖出 |
| 09:36:01 |
10.56 |
17 |
4107 |
买入 |
| 09:36:04 |
10.56 |
3 |
4110 |
买入 |
| 09:36:07 |
10.56 |
1 |
4111 |
买入 |
| 09:36:10 |
10.55 |
1 |
4112 |
卖出 |
| 09:36:13 |
10.57 |
28 |
4140 |
买入 |
| 09:36:16 |
10.56 |
1 |
4141 |
卖出 |
| 09:36:19 |
10.57 |
12 |
4153 |
买入 |
| 09:36:22 |
10.57 |
5 |
4158 |
卖出 |
| 09:36:25 |
10.57 |
3 |
4161 |
卖出 |
| 09:36:28 |
10.57 |
4 |
4165 |
卖出 |
| 09:36:37 |
10.57 |
13 |
4178 |
买入 |
| 09:36:40 |
10.57 |
6 |
4184 |
买入 |
| 09:36:43 |
10.57 |
22 |
4206 |
买入 |
| 09:36:46 |
10.57 |
89 |
4295 |
买入 |
| 09:36:49 |
10.57 |
57 |
4352 |
买入 |
| 09:36:52 |
10.57 |
26 |
4378 |
买入 |
| 09:36:55 |
10.57 |
122 |
4500 |
买入 |
| 09:37:01 |
10.57 |
22 |
4522 |
买入 |
| 09:37:04 |
10.57 |
1 |
4523 |
卖出 |
| 09:37:10 |
10.57 |
2 |
4525 |
卖出 |
| 09:37:13 |
10.56 |
37 |
4562 |
卖出 |
| 09:37:16 |
10.56 |
6 |
4568 |
买入 |
| 09:37:19 |
10.55 |
132 |
4700 |
卖出 |
| 09:37:25 |
10.55 |
20 |
4720 |
卖出 |
| 09:37:28 |
10.56 |
6 |
4726 |
买入 |
| 09:37:31 |
10.55 |
15 |
4741 |
卖出 |
| 09:37:37 |
10.55 |
7 |
4748 |
买入 |
| 09:37:43 |
10.53 |
100 |
4848 |
卖出 |
| 09:37:52 |
10.53 |
10 |
4858 |
卖出 |
| 09:37:58 |
10.53 |
7 |
4865 |
卖出 |
| 09:38:07 |
10.53 |
100 |
4965 |
卖出 |
| 09:38:10 |
10.53 |
1 |
4966 |
买入 |
| 09:38:13 |
10.54 |
45 |
5011 |
买入 |
| 09:38:16 |
10.54 |
1 |
5012 |
买入 |
| 09:38:25 |
10.53 |
12 |
5024 |
卖出 |
| 09:38:28 |
10.52 |
20 |
5044 |
卖出 |
| 09:38:31 |
10.52 |
40 |
5084 |
卖出 |
| 09:38:34 |
10.52 |
2 |
5086 |
买入 |
| 09:38:37 |
10.53 |
7 |
5093 |
买入 |
| 09:38:40 |
10.52 |
1 |
5094 |
卖出 |
| 09:38:46 |
10.53 |
4 |
5098 |
买入 |
| 09:38:49 |
10.53 |
137 |
5235 |
买入 |
| 09:38:52 |
10.51 |
19 |
5254 |
卖出 |
| 09:38:55 |
10.51 |
200 |
5454 |
卖出 |
| 09:39:04 |
10.51 |
26 |
5480 |
卖出 |
| 09:39:07 |
10.51 |
72 |
5552 |
卖出 |
| 09:39:10 |
10.51 |
100 |
5652 |
卖出 |
| 09:39:16 |
10.53 |
1 |
5653 |
买入 |
| 09:39:19 |
10.53 |
23 |
5676 |
买入 |
| 09:39:22 |
10.52 |
4 |
5680 |
卖出 |
| 09:39:25 |
10.52 |
2 |
5682 |
卖出 |
| 09:39:34 |
10.52 |
14 |
5696 |
卖出 |
| 09:39:37 |
10.52 |
13 |
5709 |
卖出 |
| 09:39:43 |
10.53 |
4 |
5713 |
买入 |
| 09:39:49 |
10.52 |
0 |
5713 |
卖出 |
| 09:39:55 |
10.53 |
10 |
5723 |
买入 |
| 09:39:58 |
10.53 |
8 |
5731 |
买入 |
| 09:40:01 |
10.52 |
18 |
5749 |
卖出 |
| 09:40:04 |
10.53 |
143 |
5892 |
买入 |
| 09:40:07 |
10.52 |
166 |
6058 |
卖出 |
| 09:40:10 |
10.51 |
4 |
6062 |
卖出 |
| 09:40:13 |
10.52 |
2 |
6064 |
买入 |
| 09:40:16 |
10.52 |
44 |
6108 |
买入 |
| 09:40:19 |
10.52 |
23 |
6131 |
买入 |
| 09:40:22 |
10.52 |
2 |
6133 |
买入 |
| 09:40:25 |
10.52 |
1 |
6134 |
买入 |
| 09:40:28 |
10.51 |
3 |
6137 |
卖出 |
| 09:40:34 |
10.52 |
5 |
6142 |
买入 |
| 09:40:37 |
10.52 |
1 |
6143 |
买入 |
| 09:40:40 |
10.53 |
27 |
6170 |
买入 |
| 09:40:46 |
10.52 |
20 |
6190 |
卖出 |
| 09:40:49 |
10.51 |
36 |
6226 |
卖出 |
| 09:40:52 |
10.51 |
11 |
6237 |
卖出 |
| 09:40:55 |
10.52 |
21 |
6258 |
买入 |
| 09:40:58 |
10.53 |
1 |
6259 |
买入 |
| 09:41:01 |
10.51 |
400 |
6659 |
卖出 |
| 09:41:04 |
10.53 |
51 |
6710 |
买入 |
| 09:41:07 |
10.51 |
11 |
6721 |
卖出 |
| 09:41:10 |
10.53 |
1 |
6722 |
买入 |
| 09:41:19 |
10.51 |
4 |
6726 |
卖出 |
| 09:41:22 |
10.51 |
25 |
6751 |
卖出 |
| 09:41:31 |
10.53 |
1 |
6752 |
买入 |
| 09:41:37 |
10.52 |
19 |
6771 |
卖出 |
| 09:41:55 |
10.51 |
1 |
6772 |
卖出 |
| 09:42:01 |
10.52 |
28 |
6800 |
买入 |
| 09:42:04 |
10.53 |
42 |
6842 |
买入 |
| 09:42:13 |
10.53 |
12 |
6854 |
买入 |
| 09:42:19 |
10.52 |
15 |
6869 |
卖出 |
| 09:42:22 |
10.52 |
5 |
6874 |
买入 |
| 09:42:28 |
10.51 |
20 |
6894 |
卖出 |
| 09:42:34 |
10.52 |
15 |
6909 |
买入 |
| 09:42:37 |
10.52 |
5 |
6914 |
买入 |
| 09:42:40 |
10.52 |
11 |
6925 |
买入 |
| 09:42:43 |
10.52 |
15 |
6940 |
买入 |
| 09:42:46 |
10.52 |
173 |
7113 |
买入 |
| 09:42:49 |
10.52 |
8 |
7121 |
买入 |
| 09:42:55 |
10.53 |
1 |
7122 |
买入 |
| 09:43:01 |
10.52 |
83 |
7205 |
卖出 |
| 09:43:07 |
10.52 |
4 |
7209 |
买入 |
| 09:43:10 |
10.52 |
7 |
7216 |
买入 |
| 09:43:13 |
10.52 |
69 |
7285 |
买入 |
| 09:43:22 |
10.52 |
27 |
7312 |
买入 |
| 09:43:25 |
10.52 |
157 |
7469 |
买入 |
| 09:43:28 |
10.52 |
65 |
7534 |
买入 |
| 09:43:31 |
10.52 |
10 |
7544 |
买入 |
| 09:43:34 |
10.52 |
203 |
7747 |
买入 |
| 09:43:37 |
10.52 |
11 |
7758 |
买入 |
| 09:43:40 |
10.52 |
26 |
7784 |
买入 |
| 09:43:43 |
10.52 |
112 |
7896 |
买入 |
| 09:43:49 |
10.53 |
12 |
7908 |
买入 |
| 09:43:55 |
10.51 |
47 |
7955 |
卖出 |
| 09:44:04 |
10.54 |
15 |
7970 |
买入 |
| 09:44:07 |
10.52 |
10 |
7980 |
卖出 |
| 09:44:16 |
10.55 |
16 |
7996 |
买入 |
| 09:44:19 |
10.55 |
5 |
8001 |
卖出 |
| 09:44:22 |
10.55 |
2 |
8003 |
买入 |
| 09:45:01 |
10.56 |
18 |
8021 |
买入 |
| 09:45:19 |
10.55 |
21 |
8042 |
卖出 |
| 09:45:37 |
10.55 |
4 |
8046 |
卖出 |
| 09:45:43 |
10.53 |
38 |
8084 |
卖出 |
| 09:46:01 |
10.55 |
21 |
8105 |
买入 |
| 09:46:04 |
10.56 |
18 |
8123 |
买入 |
| 09:46:07 |
10.55 |
28 |
8151 |
卖出 |
| 09:46:10 |
10.55 |
10 |
8161 |
买入 |
| 09:46:13 |
10.56 |
1 |
8162 |
买入 |
| 09:46:19 |
10.56 |
1 |
8163 |
买入 |
| 09:46:25 |
10.56 |
28 |
8191 |
买入 |
| 09:46:31 |
10.57 |
25 |
8216 |
买入 |
| 09:46:34 |
10.59 |
2 |
8218 |
买入 |
| 09:46:37 |
10.59 |
15 |
8233 |
买入 |
| 09:46:52 |
10.57 |
1 |
8234 |
卖出 |
| 09:47:01 |
10.57 |
1 |
8235 |
卖出 |
| 09:47:04 |
10.58 |
19 |
8254 |
买入 |
| 09:47:07 |
10.58 |
2 |
8256 |
卖出 |
| 09:47:10 |
10.58 |
8 |
8264 |
卖出 |
| 09:47:19 |
10.58 |
25 |
8289 |
买入 |
| 09:47:22 |
10.58 |
10 |
8299 |
买入 |
| 09:47:25 |
10.58 |
20 |
8319 |
卖出 |
| 09:47:34 |
10.58 |
4 |
8323 |
卖出 |
| 09:47:40 |
10.58 |
4 |
8327 |
买入 |
| 09:47:43 |
10.57 |
8 |
8335 |
卖出 |
| 09:47:46 |
10.57 |
2 |
8337 |
卖出 |
| 09:47:49 |
10.57 |
35 |
8372 |
卖出 |
| 09:47:52 |
10.58 |
63 |
8435 |
买入 |
| 09:47:55 |
10.58 |
67 |
8502 |
卖出 |
| 09:47:58 |
10.58 |
76 |
8578 |
卖出 |
| 09:48:01 |
10.58 |
80 |
8658 |
卖出 |
| 09:48:04 |
10.54 |
9 |
8667 |
卖出 |
| 09:48:07 |
10.54 |
12 |
8679 |
卖出 |
| 09:48:13 |
10.54 |
6 |
8685 |
卖出 |
| 09:48:28 |
10.54 |
25 |
8710 |
卖出 |
| 09:48:31 |
10.54 |
15 |
8725 |
卖出 |
| 09:48:37 |
10.53 |
21 |
8746 |
卖出 |
| 09:48:43 |
10.53 |
10 |
8756 |
卖出 |
| 09:48:55 |
10.54 |
1 |
8757 |
买入 |
| 09:49:01 |
10.52 |
236 |
8993 |
卖出 |
| 09:49:04 |
10.52 |
1 |
8994 |
卖出 |
| 09:49:13 |
10.54 |
1 |
8995 |
卖出 |
| 09:49:16 |
10.54 |
1 |
8996 |
卖出 |
| 09:49:22 |
10.54 |
29 |
9025 |
卖出 |
| 09:49:25 |
10.52 |
10 |
9035 |
卖出 |
| 09:49:28 |
10.52 |
3 |
9038 |
卖出 |
| 09:49:31 |
10.52 |
2 |
9040 |
卖出 |
| 09:49:34 |
10.54 |
1 |
9041 |
买入 |
| 09:49:40 |
10.52 |
60 |
9101 |
卖出 |
| 09:49:43 |
10.52 |
6 |
9107 |
买入 |
| 09:49:46 |
10.52 |
22 |
9129 |
卖出 |
| 09:49:49 |
10.52 |
1 |
9130 |
买入 |
| 09:49:58 |
10.52 |
10 |
9140 |
卖出 |
| 09:50:01 |
10.52 |
68 |
9208 |
卖出 |
| 09:50:04 |
10.52 |
23 |
9231 |
买入 |
| 09:50:07 |
10.51 |
3 |
9234 |
卖出 |
| 09:50:19 |
10.52 |
1 |
9235 |
买入 |
| 09:50:22 |
10.51 |
50 |
9285 |
卖出 |
| 09:50:25 |
10.51 |
121 |
9406 |
卖出 |
| 09:50:28 |
10.51 |
132 |
9538 |
卖出 |
| 09:50:31 |
10.51 |
89 |
9627 |
卖出 |
| 09:50:34 |
10.51 |
22 |
9649 |
买入 |
| 09:50:37 |
10.51 |
9 |
9658 |
买入 |
| 09:50:43 |
10.51 |
109 |
9767 |
卖出 |
| 09:50:46 |
10.51 |
4 |
9771 |
买入 |
| 09:50:49 |
10.5 |
18 |
9789 |
卖出 |
| 09:50:52 |
10.5 |
21 |
9810 |
卖出 |
| 09:50:55 |
10.51 |
198 |
10008 |
买入 |
| 09:50:58 |
10.51 |
30 |
10038 |
买入 |
| 09:51:01 |
10.51 |
25 |
10063 |
买入 |
| 09:51:04 |
10.5 |
51 |
10114 |
卖出 |
| 09:51:13 |
10.5 |
83 |
10197 |
卖出 |
| 09:51:16 |
10.51 |
7 |
10204 |
买入 |
| 09:51:25 |
10.51 |
2 |
10206 |
买入 |
| 09:51:31 |
10.51 |
1 |
10207 |
买入 |
| 09:51:40 |
10.51 |
20 |
10227 |
买入 |
| 09:52:04 |
10.51 |
413 |
10640 |
买入 |
| 09:52:07 |
10.5 |
98 |
10738 |
卖出 |