信安世纪[688201]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:40 |
60 |
3 |
3 |
集合竞价 |
| 09:24:13 |
59.99 |
5 |
5 |
集合竞价 |
| 09:24:25 |
59.8 |
8 |
8 |
集合竞价 |
| 09:24:31 |
59.93 |
13 |
13 |
集合竞价 |
| 09:25:03 |
59.9 |
38 |
51 |
买入 |
| 09:30:07 |
59.5 |
7 |
58 |
卖出 |
| 09:30:10 |
59.62 |
16 |
74 |
买入 |
| 09:30:13 |
59.62 |
4 |
78 |
买入 |
| 09:30:16 |
59.49 |
2 |
80 |
买入 |
| 09:30:22 |
59.44 |
2 |
82 |
买入 |
| 09:30:40 |
59.86 |
5 |
87 |
买入 |
| 09:30:43 |
59.89 |
7 |
94 |
买入 |
| 09:30:46 |
59.94 |
36 |
130 |
买入 |
| 09:30:49 |
60 |
6 |
136 |
买入 |
| 09:30:52 |
60.38 |
14 |
150 |
买入 |
| 09:30:55 |
60.33 |
2 |
152 |
卖出 |
| 09:30:58 |
59.9 |
13 |
165 |
卖出 |
| 09:31:01 |
59.9 |
6 |
171 |
卖出 |
| 09:31:04 |
59.9 |
2 |
173 |
卖出 |
| 09:31:07 |
59.58 |
3 |
176 |
卖出 |
| 09:31:10 |
59.58 |
6 |
182 |
卖出 |
| 09:31:28 |
59.85 |
2 |
184 |
买入 |
| 09:31:40 |
59.57 |
2 |
186 |
卖出 |
| 09:31:49 |
59.85 |
3 |
189 |
买入 |
| 09:31:58 |
59.54 |
4 |
193 |
卖出 |
| 09:32:25 |
59.42 |
2 |
195 |
卖出 |
| 09:32:43 |
59.76 |
34 |
229 |
买入 |
| 09:33:07 |
59.59 |
22 |
251 |
卖出 |
| 09:33:10 |
59.77 |
6 |
257 |
买入 |
| 09:33:13 |
59.95 |
4 |
261 |
买入 |
| 09:33:16 |
60 |
18 |
279 |
买入 |
| 09:33:19 |
60.05 |
35 |
314 |
买入 |
| 09:33:25 |
60.09 |
2 |
316 |
卖出 |
| 09:33:28 |
59.84 |
9 |
325 |
卖出 |
| 09:33:34 |
59.8 |
4 |
329 |
卖出 |
| 09:33:37 |
59.84 |
0 |
329 |
买入 |
| 09:33:49 |
59.98 |
12 |
341 |
买入 |
| 09:33:58 |
60.06 |
4 |
345 |
买入 |
| 09:34:04 |
60.08 |
6 |
351 |
买入 |
| 09:34:07 |
60.1 |
10 |
361 |
买入 |
| 09:34:16 |
60.31 |
2 |
363 |
买入 |
| 09:34:22 |
60.31 |
12 |
375 |
买入 |
| 09:34:28 |
60.11 |
6 |
381 |
卖出 |
| 09:34:34 |
60.15 |
3 |
384 |
买入 |
| 09:34:37 |
60.1 |
10 |
394 |
卖出 |
| 09:34:49 |
60.06 |
10 |
404 |
买入 |
| 09:34:52 |
60.07 |
21 |
425 |
买入 |
| 09:35:01 |
60.07 |
6 |
431 |
买入 |
| 09:35:04 |
60.18 |
20 |
451 |
买入 |
| 09:35:07 |
60 |
55 |
506 |
卖出 |
| 09:35:10 |
59.85 |
6 |
512 |
卖出 |
| 09:35:16 |
59.84 |
26 |
538 |
买入 |
| 09:35:19 |
59.84 |
2 |
540 |
买入 |
| 09:35:37 |
59.84 |
1 |
541 |
买入 |
| 09:35:40 |
59.84 |
4 |
545 |
卖出 |
| 09:35:49 |
59.85 |
0 |
545 |
买入 |
| 09:35:52 |
59.99 |
3 |
548 |
买入 |
| 09:36:04 |
59.85 |
3 |
551 |
卖出 |
| 09:36:10 |
59.99 |
6 |
557 |
买入 |
| 09:36:13 |
60.05 |
2 |
559 |
卖出 |
| 09:36:31 |
60.29 |
20 |
579 |
买入 |
| 09:36:37 |
60.16 |
10 |
589 |
卖出 |
| 09:36:40 |
60.25 |
2 |
591 |
买入 |
| 09:36:46 |
60.3 |
11 |
602 |
买入 |
| 09:36:49 |
60.31 |
0 |
602 |
买入 |
| 09:36:52 |
60.3 |
10 |
612 |
卖出 |
| 09:37:01 |
60.31 |
2 |
614 |
买入 |
| 09:37:04 |
60.38 |
32 |
646 |
买入 |
| 09:37:07 |
60.31 |
20 |
666 |
卖出 |
| 09:37:10 |
60.5 |
12 |
678 |
买入 |
| 09:37:16 |
60.55 |
12 |
690 |
买入 |
| 09:37:19 |
60.42 |
16 |
706 |
卖出 |
| 09:37:31 |
60.58 |
22 |
728 |
买入 |
| 09:37:34 |
60.68 |
47 |
775 |
买入 |
| 09:37:37 |
60.78 |
4 |
779 |
买入 |
| 09:37:40 |
60.78 |
3 |
782 |
买入 |
| 09:37:43 |
60.88 |
22 |
804 |
买入 |
| 09:37:49 |
60.88 |
14 |
818 |
卖出 |
| 09:37:52 |
60.88 |
40 |
858 |
卖出 |
| 09:37:55 |
60.66 |
2 |
860 |
卖出 |
| 09:37:58 |
60.55 |
4 |
864 |
卖出 |
| 09:38:01 |
60.55 |
27 |
891 |
卖出 |
| 09:38:07 |
60.7 |
10 |
901 |
买入 |
| 09:38:10 |
60.7 |
10 |
911 |
买入 |
| 09:38:16 |
60.85 |
10 |
921 |
买入 |
| 09:38:25 |
60.7 |
5 |
926 |
买入 |
| 09:38:37 |
60.7 |
20 |
946 |
买入 |
| 09:38:40 |
60.54 |
5 |
951 |
卖出 |
| 09:38:46 |
60.7 |
2 |
953 |
买入 |
| 09:38:52 |
60.51 |
5 |
958 |
卖出 |
| 09:38:55 |
60.5 |
3 |
961 |
卖出 |
| 09:39:07 |
60.37 |
12 |
973 |
卖出 |
| 09:39:10 |
60.47 |
10 |
983 |
买入 |
| 09:39:13 |
60.47 |
10 |
993 |
买入 |
| 09:39:16 |
60.46 |
3 |
996 |
卖出 |
| 09:39:19 |
60.46 |
0 |
996 |
卖出 |
| 09:39:22 |
60.32 |
5 |
1001 |
卖出 |
| 09:39:34 |
60.46 |
2 |
1003 |
买入 |
| 09:39:40 |
60.49 |
4 |
1007 |
买入 |
| 09:39:46 |
60.54 |
36 |
1043 |
买入 |
| 09:39:49 |
60.7 |
9 |
1052 |
买入 |
| 09:39:52 |
60.76 |
3 |
1055 |
卖出 |
| 09:40:13 |
60.5 |
2 |
1057 |
卖出 |
| 09:40:16 |
60.7 |
10 |
1067 |
卖出 |
| 09:40:19 |
60.76 |
20 |
1087 |
买入 |
| 09:40:25 |
60.75 |
36 |
1123 |
买入 |
| 09:40:28 |
60.32 |
51 |
1174 |
卖出 |
| 09:40:31 |
60.3 |
6 |
1180 |
卖出 |
| 09:40:34 |
60.3 |
28 |
1208 |
卖出 |
| 09:40:40 |
60 |
20 |
1228 |
卖出 |
| 09:40:49 |
60.13 |
2 |
1230 |
买入 |
| 09:41:07 |
60.01 |
4 |
1234 |
卖出 |
| 09:41:10 |
60 |
6 |
1240 |
卖出 |
| 09:41:13 |
60 |
6 |
1246 |
买入 |
| 09:41:16 |
60 |
1 |
1247 |
卖出 |
| 09:41:25 |
60 |
2 |
1249 |
买入 |
| 09:41:49 |
60.01 |
40 |
1289 |
买入 |
| 09:41:58 |
60.07 |
15 |
1304 |
卖出 |
| 09:42:13 |
60.3 |
2 |
1306 |
买入 |
| 09:42:16 |
60.3 |
2 |
1308 |
卖出 |
| 09:42:19 |
60.3 |
9 |
1317 |
卖出 |
| 09:42:22 |
60.32 |
2 |
1319 |
买入 |
| 09:42:25 |
60.3 |
2 |
1321 |
卖出 |
| 09:42:28 |
60.39 |
4 |
1325 |
买入 |
| 09:42:31 |
60.3 |
4 |
1329 |
卖出 |
| 09:42:46 |
60.39 |
3 |
1332 |
买入 |
| 09:42:52 |
60.31 |
2 |
1334 |
卖出 |
| 09:43:04 |
60.39 |
9 |
1343 |
买入 |
| 09:43:19 |
60.5 |
6 |
1349 |
买入 |
| 09:43:22 |
60.59 |
2 |
1351 |
卖出 |
| 09:43:40 |
60.5 |
4 |
1355 |
卖出 |
| 09:43:46 |
60.39 |
20 |
1375 |
卖出 |
| 09:43:58 |
60.4 |
32 |
1407 |
买入 |
| 09:44:04 |
60.3 |
8 |
1415 |
卖出 |
| 09:44:07 |
60.4 |
5 |
1420 |
买入 |
| 09:44:10 |
60.3 |
3 |
1423 |
卖出 |
| 09:44:16 |
60.4 |
5 |
1428 |
买入 |
| 09:44:31 |
60.38 |
2 |
1430 |
卖出 |
| 09:45:01 |
60.31 |
2 |
1432 |
卖出 |
| 09:45:04 |
60.4 |
7 |
1439 |
买入 |
| 09:45:16 |
60.41 |
5 |
1444 |
卖出 |
| 09:45:19 |
60.48 |
2 |
1446 |
买入 |
| 09:45:22 |
60.5 |
20 |
1466 |
买入 |
| 09:45:31 |
60.7 |
13 |
1479 |
买入 |
| 09:45:34 |
60.79 |
14 |
1493 |
买入 |
| 09:45:37 |
60.85 |
27 |
1520 |
买入 |
| 09:45:40 |
60.81 |
2 |
1522 |
卖出 |
| 09:45:46 |
60.93 |
59 |
1581 |
买入 |
| 09:45:49 |
60.93 |
64 |
1645 |
卖出 |
| 09:45:55 |
60.87 |
2 |
1647 |
买入 |
| 09:46:13 |
60.75 |
6 |
1653 |
卖出 |
| 09:46:16 |
60.7 |
8 |
1661 |
卖出 |
| 09:46:19 |
60.72 |
10 |
1671 |
买入 |
| 09:46:22 |
60.76 |
6 |
1677 |
买入 |
| 09:46:25 |
60.88 |
19 |
1696 |
买入 |
| 09:46:28 |
60.88 |
0 |
1696 |
卖出 |
| 09:46:37 |
60.74 |
37 |
1733 |
卖出 |
| 09:46:40 |
60.9 |
34 |
1767 |
买入 |
| 09:46:43 |
60.96 |
12 |
1779 |
买入 |
| 09:46:46 |
60.97 |
14 |
1793 |
买入 |
| 09:46:49 |
60.97 |
7 |
1800 |
卖出 |
| 09:46:55 |
60.98 |
5 |
1805 |
买入 |
| 09:47:01 |
60.91 |
4 |
1809 |
卖出 |
| 09:47:10 |
60.7 |
8 |
1817 |
卖出 |
| 09:47:16 |
60.7 |
11 |
1828 |
卖出 |
| 09:47:31 |
60.82 |
9 |
1837 |
买入 |
| 09:47:34 |
60.82 |
2 |
1839 |
买入 |
| 09:48:07 |
60.82 |
3 |
1842 |
买入 |
| 09:48:34 |
60.66 |
11 |
1853 |
卖出 |
| 09:48:49 |
60.92 |
15 |
1868 |
买入 |
| 09:49:55 |
60.69 |
2 |
1870 |
卖出 |
| 09:50:01 |
60.69 |
4 |
1874 |
卖出 |
| 09:50:13 |
60.69 |
2 |
1876 |
卖出 |
| 09:50:16 |
60.69 |
4 |
1880 |
卖出 |
| 09:50:19 |
60.69 |
2 |
1882 |
卖出 |
| 09:50:22 |
60.69 |
2 |
1884 |
卖出 |
| 09:50:25 |
60.66 |
23 |
1907 |
卖出 |
| 09:50:49 |
60.68 |
3 |
1910 |
买入 |
| 09:50:52 |
60.77 |
10 |
1920 |
买入 |
| 09:50:55 |
60.77 |
6 |
1926 |
卖出 |
| 09:51:01 |
60.84 |
8 |
1934 |
买入 |
| 09:51:13 |
60.83 |
2 |
1936 |
买入 |
| 09:51:16 |
60.88 |
35 |
1971 |
买入 |
| 09:51:19 |
60.89 |
11 |
1982 |
买入 |
| 09:51:25 |
60.86 |
8 |
1990 |
卖出 |
| 09:51:49 |
60.9 |
2 |
1992 |
买入 |
| 09:51:52 |
60.9 |
17 |
2009 |
卖出 |
| 09:51:55 |
60.95 |
34 |
2043 |
买入 |
| 09:51:58 |
60.99 |
61 |
2104 |
买入 |
| 09:52:01 |
61 |
65 |
2169 |
买入 |
| 09:52:04 |
61.02 |
14 |
2183 |
买入 |
| 09:52:17 |
61.2 |
2 |
2185 |
买入 |
| 09:52:22 |
61.2 |
16 |
2201 |
买入 |
| 09:52:28 |
61.26 |
2 |
2203 |
买入 |
| 09:52:32 |
61.26 |
3 |
2206 |
买入 |
| 09:52:38 |
61.26 |
18 |
2224 |
卖出 |
| 09:52:40 |
61.26 |
29 |
2253 |
卖出 |
| 09:52:44 |
61.25 |
3 |
2256 |
卖出 |
| 09:52:46 |
61.37 |
24 |
2280 |
买入 |
| 09:52:49 |
60.98 |
40 |
2320 |
卖出 |
| 09:52:53 |
61 |
12 |
2332 |
买入 |
| 09:52:55 |
60.99 |
2 |
2334 |
买入 |
| 09:52:59 |
60.99 |
6 |
2340 |
买入 |
| 09:53:05 |
61.11 |
2 |
2342 |
买入 |
| 09:53:08 |
60.99 |
1 |
2343 |
卖出 |
| 09:53:20 |
60.97 |
2 |
2345 |
卖出 |
| 09:53:28 |
60.95 |
14 |
2359 |
卖出 |
| 09:53:37 |
60.95 |
3 |
2362 |
买入 |
| 09:55:02 |
60.93 |
2 |
2364 |
买入 |
| 09:55:20 |
60.94 |
2 |
2366 |
买入 |
| 09:55:29 |
61 |
20 |
2386 |
买入 |
| 09:55:53 |
61.2 |
20 |
2406 |
买入 |
| 09:55:56 |
61.2 |
3 |
2409 |
买入 |
| 09:56:29 |
61.26 |
2 |
2411 |
买入 |
| 09:56:32 |
61.26 |
8 |
2419 |
买入 |
| 09:56:35 |
61.3 |
12 |
2431 |
买入 |
| 09:56:38 |
61.26 |
2 |
2433 |
卖出 |
| 09:56:41 |
61.37 |
4 |
2437 |
买入 |
| 09:56:47 |
61.38 |
36 |
2473 |
买入 |
| 09:56:50 |
61.45 |
8 |
2481 |
买入 |
| 09:56:56 |
61.48 |
6 |
2487 |
买入 |
| 09:56:59 |
61.5 |
17 |
2504 |
买入 |
| 09:57:05 |
61.5 |
9 |
2513 |
买入 |
| 09:57:14 |
61.56 |
2 |
2515 |
买入 |
| 09:57:17 |
61.5 |
20 |
2535 |
卖出 |
| 09:57:20 |
61.5 |
4 |
2539 |
卖出 |
| 09:57:23 |
61.5 |
11 |
2550 |
卖出 |
| 09:57:26 |
61.52 |
6 |
2556 |
买入 |
| 09:57:35 |
61.5 |
2 |
2558 |
买入 |
| 09:57:47 |
61.7 |
88 |
2646 |
买入 |
| 09:57:50 |
61.7 |
51 |
2697 |
卖出 |
| 09:57:53 |
61.7 |
2 |
2699 |
卖出 |
| 09:57:56 |
61.7 |
2 |
2701 |
卖出 |
| 09:58:02 |
61.72 |
8 |
2709 |
买入 |
| 09:58:08 |
61.7 |
133 |
2842 |
卖出 |
| 09:58:14 |
61.38 |
39 |
2881 |
卖出 |
| 09:58:17 |
61.38 |
4 |
2885 |
卖出 |
| 09:58:23 |
61.38 |
7 |
2892 |
卖出 |
| 09:58:26 |
61.38 |
22 |
2914 |
卖出 |
| 09:58:29 |
61.22 |
1 |
2915 |
卖出 |
| 09:58:32 |
61.33 |
10 |
2925 |
买入 |
| 09:58:38 |
61.2 |
2 |
2927 |
卖出 |
| 09:58:41 |
61.33 |
16 |
2943 |
买入 |
| 09:58:47 |
61.33 |
3 |
2946 |
买入 |
| 09:58:56 |
61.17 |
2 |
2948 |
卖出 |
| 09:59:11 |
61.06 |
2 |
2950 |
卖出 |
| 09:59:14 |
61.17 |
4 |
2954 |
买入 |
| 09:59:26 |
61.17 |
4 |
2958 |
卖出 |
| 09:59:35 |
61.17 |
5 |
2963 |
卖出 |
| 09:59:41 |
61.17 |
0 |
2963 |
卖出 |
| 10:00:41 |
61.04 |
1 |
2964 |
卖出 |
| 10:00:59 |
61 |
10 |
2974 |
卖出 |
| 10:01:02 |
61 |
17 |
2991 |
卖出 |
| 10:01:26 |
60.79 |
5 |
2996 |
卖出 |
| 10:01:32 |
60.78 |
4 |
3000 |
卖出 |
| 10:01:35 |
60.77 |
1 |
3001 |
卖出 |
| 10:02:02 |
60.71 |
2 |
3003 |
卖出 |
| 10:02:08 |
60.71 |
10 |
3013 |
买入 |
| 10:02:26 |
60.7 |
3 |
3016 |
卖出 |
| 10:02:29 |
60.68 |
6 |
3022 |
卖出 |
| 10:02:41 |
60.62 |
2 |
3024 |
卖出 |
| 10:03:23 |
60.62 |
5 |
3029 |
卖出 |
| 10:03:26 |
60.63 |
12 |
3041 |
买入 |
| 10:03:50 |
60.63 |
5 |
3046 |
卖出 |
| 10:03:53 |
60.63 |
2 |
3048 |
卖出 |
| 10:04:08 |
60.7 |
13 |
3061 |
买入 |
| 10:04:20 |
60.7 |
16 |
3077 |
卖出 |
| 10:04:26 |
60.63 |
4 |
3081 |
卖出 |
| 10:04:32 |
60.63 |
6 |
3087 |
卖出 |
| 10:04:38 |
60.63 |
4 |
3091 |
卖出 |
| 10:04:44 |
60.66 |
20 |
3111 |
买入 |
| 10:05:11 |
60.58 |
2 |
3113 |
卖出 |
| 10:05:29 |
60.59 |
5 |
3118 |
卖出 |
| 10:05:32 |
60.52 |
38 |
3156 |
卖出 |
| 10:05:35 |
60.45 |
4 |
3160 |
卖出 |
| 10:05:44 |
60.4 |
19 |
3179 |
卖出 |
| 10:05:50 |
60.06 |
2 |
3181 |
卖出 |
| 10:05:56 |
60.4 |
2 |
3183 |
买入 |
| 10:06:02 |
60.4 |
2 |
3185 |
买入 |
| 10:06:05 |
60.4 |
2 |
3187 |
买入 |
| 10:06:08 |
60.4 |
4 |
3191 |
买入 |
| 10:06:11 |
60.4 |
5 |
3196 |
买入 |
| 10:06:17 |
60.41 |
2 |
3198 |
卖出 |
| 10:08:56 |
60.5 |
2 |
3200 |
卖出 |
| 10:09:20 |
60.63 |
3 |
3203 |
买入 |
| 10:09:23 |
60.63 |
6 |
3209 |
卖出 |
| 10:09:53 |
60.63 |
1 |
3210 |
卖出 |
| 10:10:14 |
60.66 |
5 |
3215 |
买入 |
| 10:10:26 |
60.5 |
4 |
3219 |
卖出 |
| 10:10:56 |
60.5 |
3 |
3222 |
卖出 |
| 10:10:59 |
60.48 |
2 |
3224 |
卖出 |
| 10:11:05 |
60.48 |
16 |
3240 |
卖出 |
| 10:11:08 |
60.44 |
2 |
3242 |
卖出 |
| 10:11:14 |
60.43 |
14 |
3256 |
卖出 |
| 10:11:23 |
60.4 |
37 |
3293 |
卖出 |
| 10:11:26 |
60.43 |
10 |
3303 |
买入 |
| 10:11:32 |
60.43 |
6 |
3309 |
卖出 |
| 10:11:35 |
60.43 |
5 |
3314 |
卖出 |
| 10:11:41 |
60.43 |
0 |
3314 |
卖出 |
| 10:11:47 |
60.43 |
5 |
3319 |
卖出 |