奇安信-U[688561]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
68.28 |
70 |
70 |
集合竞价 |
| 09:16:33 |
69 |
170 |
170 |
集合竞价 |
| 09:17:51 |
68.97 |
170 |
170 |
集合竞价 |
| 09:17:54 |
69 |
189 |
189 |
集合竞价 |
| 09:18:24 |
69.96 |
170 |
170 |
集合竞价 |
| 09:19:28 |
69.08 |
108 |
108 |
集合竞价 |
| 09:19:34 |
68.11 |
25 |
25 |
集合竞价 |
| 09:19:54 |
68.09 |
25 |
25 |
集合竞价 |
| 09:20:43 |
68.1 |
27 |
27 |
集合竞价 |
| 09:20:46 |
68 |
28 |
28 |
集合竞价 |
| 09:21:16 |
67.99 |
28 |
28 |
集合竞价 |
| 09:21:19 |
68 |
33 |
33 |
集合竞价 |
| 09:22:04 |
67.99 |
33 |
33 |
集合竞价 |
| 09:22:13 |
68 |
57 |
57 |
集合竞价 |
| 09:22:34 |
67.98 |
57 |
57 |
集合竞价 |
| 09:22:43 |
68 |
77 |
77 |
集合竞价 |
| 09:23:16 |
67.99 |
94 |
94 |
集合竞价 |
| 09:23:34 |
67.98 |
94 |
94 |
集合竞价 |
| 09:23:49 |
67.95 |
94 |
94 |
集合竞价 |
| 09:23:52 |
67.92 |
97 |
97 |
集合竞价 |
| 09:23:55 |
67.91 |
97 |
97 |
集合竞价 |
| 09:23:58 |
67.9 |
97 |
97 |
集合竞价 |
| 09:24:19 |
67.8 |
97 |
97 |
集合竞价 |
| 09:24:31 |
67.73 |
102 |
102 |
集合竞价 |
| 09:24:40 |
67.85 |
128 |
128 |
集合竞价 |
| 09:24:46 |
67.9 |
146 |
146 |
集合竞价 |
| 09:25:02 |
67.89 |
192 |
338 |
卖出 |
| 09:30:01 |
67.9 |
93 |
431 |
买入 |
| 09:30:04 |
67.9 |
68 |
499 |
卖出 |
| 09:30:07 |
67.89 |
125 |
624 |
卖出 |
| 09:30:10 |
67.93 |
62 |
686 |
买入 |
| 09:30:13 |
67.99 |
35 |
721 |
买入 |
| 09:30:16 |
68 |
67 |
788 |
买入 |
| 09:30:19 |
68.09 |
5 |
793 |
买入 |
| 09:30:22 |
68.11 |
35 |
828 |
买入 |
| 09:30:25 |
68.28 |
12 |
840 |
买入 |
| 09:30:28 |
68.29 |
14 |
854 |
买入 |
| 09:30:31 |
68.35 |
53 |
907 |
买入 |
| 09:30:34 |
68.36 |
24 |
931 |
买入 |
| 09:30:37 |
68.4 |
5 |
936 |
买入 |
| 09:30:40 |
68.46 |
12 |
948 |
买入 |
| 09:30:43 |
68.65 |
17 |
965 |
买入 |
| 09:30:49 |
68.68 |
20 |
985 |
买入 |
| 09:30:52 |
68.8 |
31 |
1016 |
买入 |
| 09:30:55 |
68.7 |
4 |
1020 |
卖出 |
| 09:30:58 |
68.68 |
123 |
1143 |
卖出 |
| 09:31:01 |
68.67 |
38 |
1181 |
买入 |
| 09:31:04 |
68.41 |
16 |
1197 |
卖出 |
| 09:31:07 |
68.49 |
35 |
1232 |
买入 |
| 09:31:10 |
68.41 |
28 |
1260 |
卖出 |
| 09:31:22 |
68.25 |
55 |
1315 |
卖出 |
| 09:31:25 |
68.24 |
1 |
1316 |
卖出 |
| 09:31:31 |
68.08 |
2 |
1318 |
卖出 |
| 09:31:37 |
68.38 |
71 |
1389 |
买入 |
| 09:31:40 |
68.11 |
5 |
1394 |
卖出 |
| 09:31:43 |
68.25 |
6 |
1400 |
买入 |
| 09:31:46 |
68.15 |
10 |
1410 |
卖出 |
| 09:31:49 |
68.37 |
46 |
1456 |
买入 |
| 09:31:52 |
68.4 |
41 |
1497 |
买入 |
| 09:31:55 |
68.5 |
29 |
1526 |
买入 |
| 09:31:58 |
68.64 |
2 |
1528 |
买入 |
| 09:32:01 |
68.65 |
36 |
1564 |
买入 |
| 09:32:04 |
68.65 |
30 |
1594 |
买入 |
| 09:32:07 |
68.64 |
45 |
1639 |
卖出 |
| 09:32:10 |
68.64 |
22 |
1661 |
买入 |
| 09:32:13 |
68.58 |
101 |
1762 |
卖出 |
| 09:32:16 |
68.63 |
5 |
1767 |
买入 |
| 09:32:19 |
68.59 |
26 |
1793 |
买入 |
| 09:32:22 |
68.63 |
54 |
1847 |
买入 |
| 09:32:25 |
68.58 |
10 |
1857 |
买入 |
| 09:32:28 |
68.37 |
3 |
1860 |
卖出 |
| 09:32:31 |
68.56 |
4 |
1864 |
买入 |
| 09:32:34 |
68.37 |
7 |
1871 |
卖出 |
| 09:32:37 |
68.37 |
15 |
1886 |
卖出 |
| 09:32:40 |
68.53 |
20 |
1906 |
买入 |
| 09:32:43 |
68.38 |
4 |
1910 |
卖出 |
| 09:32:46 |
68.37 |
29 |
1939 |
卖出 |
| 09:32:49 |
68.25 |
159 |
2098 |
卖出 |
| 09:32:52 |
68.2 |
4 |
2102 |
卖出 |
| 09:32:55 |
68.2 |
24 |
2126 |
卖出 |
| 09:32:58 |
68.17 |
23 |
2149 |
卖出 |
| 09:33:01 |
68.14 |
2 |
2151 |
卖出 |
| 09:33:04 |
68.2 |
81 |
2232 |
买入 |
| 09:33:07 |
68.37 |
49 |
2281 |
买入 |
| 09:33:10 |
68.5 |
21 |
2302 |
买入 |
| 09:33:13 |
68.5 |
136 |
2438 |
买入 |
| 09:33:16 |
68.49 |
9 |
2447 |
卖出 |
| 09:33:19 |
68.5 |
25 |
2472 |
买入 |
| 09:33:25 |
68.34 |
15 |
2487 |
卖出 |
| 09:33:28 |
68.34 |
45 |
2532 |
买入 |
| 09:33:31 |
68.39 |
6 |
2538 |
买入 |
| 09:33:37 |
68.39 |
4 |
2542 |
买入 |
| 09:33:40 |
68.49 |
8 |
2550 |
买入 |
| 09:33:43 |
68.49 |
14 |
2564 |
买入 |
| 09:33:46 |
68.42 |
19 |
2583 |
卖出 |
| 09:33:52 |
68.48 |
17 |
2600 |
买入 |
| 09:33:55 |
68.49 |
14 |
2614 |
买入 |
| 09:33:58 |
68.48 |
12 |
2626 |
卖出 |
| 09:34:01 |
68.43 |
1 |
2627 |
卖出 |
| 09:34:04 |
68.48 |
4 |
2631 |
买入 |
| 09:34:07 |
68.48 |
34 |
2665 |
买入 |
| 09:34:10 |
68.49 |
37 |
2702 |
买入 |
| 09:34:13 |
68.49 |
35 |
2737 |
买入 |
| 09:34:16 |
68.54 |
93 |
2830 |
买入 |
| 09:34:19 |
68.56 |
7 |
2837 |
买入 |
| 09:34:22 |
68.49 |
45 |
2882 |
卖出 |
| 09:34:25 |
68.6 |
34 |
2916 |
买入 |
| 09:34:31 |
68.48 |
3 |
2919 |
卖出 |
| 09:34:34 |
68.48 |
12 |
2931 |
卖出 |
| 09:34:37 |
68.5 |
16 |
2947 |
买入 |
| 09:34:40 |
68.5 |
2 |
2949 |
买入 |
| 09:34:43 |
68.5 |
5 |
2954 |
卖出 |
| 09:34:46 |
68.55 |
15 |
2969 |
买入 |
| 09:34:52 |
68.5 |
18 |
2987 |
卖出 |
| 09:34:55 |
68.49 |
10 |
2997 |
卖出 |
| 09:35:07 |
68.5 |
10 |
3007 |
买入 |
| 09:35:10 |
68.49 |
4 |
3011 |
买入 |
| 09:35:13 |
68.5 |
46 |
3057 |
买入 |
| 09:35:16 |
68.37 |
34 |
3091 |
卖出 |
| 09:35:19 |
68.35 |
12 |
3103 |
卖出 |
| 09:35:25 |
68.33 |
6 |
3109 |
卖出 |
| 09:35:28 |
68.35 |
65 |
3174 |
买入 |
| 09:35:31 |
68.35 |
14 |
3188 |
卖出 |
| 09:35:34 |
68.35 |
2 |
3190 |
卖出 |
| 09:35:37 |
68.35 |
26 |
3216 |
买入 |
| 09:35:43 |
68.42 |
154 |
3370 |
买入 |
| 09:35:46 |
68.34 |
6 |
3376 |
卖出 |
| 09:35:52 |
68.48 |
8 |
3384 |
买入 |
| 09:35:58 |
68.28 |
6 |
3390 |
卖出 |
| 09:36:01 |
68.01 |
10 |
3400 |
卖出 |
| 09:36:04 |
68.33 |
8 |
3408 |
买入 |
| 09:36:16 |
68.17 |
6 |
3414 |
卖出 |
| 09:36:19 |
68.34 |
2 |
3416 |
买入 |
| 09:36:22 |
68.19 |
2 |
3418 |
卖出 |
| 09:36:28 |
68.18 |
52 |
3470 |
卖出 |
| 09:36:31 |
68.18 |
1 |
3471 |
买入 |
| 09:36:34 |
68.34 |
8 |
3479 |
买入 |
| 09:36:37 |
68.34 |
5 |
3484 |
买入 |
| 09:36:43 |
68.34 |
6 |
3490 |
卖出 |
| 09:36:49 |
68.45 |
6 |
3496 |
买入 |
| 09:36:55 |
68.34 |
8 |
3504 |
买入 |
| 09:37:04 |
68.36 |
2 |
3506 |
卖出 |
| 09:37:07 |
68.36 |
7 |
3513 |
卖出 |
| 09:37:10 |
68.35 |
7 |
3520 |
卖出 |
| 09:37:13 |
68.36 |
7 |
3527 |
买入 |
| 09:37:16 |
68.35 |
0 |
3527 |
卖出 |
| 09:37:19 |
68.36 |
8 |
3535 |
买入 |
| 09:37:31 |
68.36 |
10 |
3545 |
买入 |
| 09:37:37 |
68.43 |
7 |
3552 |
买入 |
| 09:37:40 |
68.47 |
160 |
3712 |
买入 |
| 09:37:43 |
68.5 |
59 |
3771 |
买入 |
| 09:37:46 |
68.58 |
13 |
3784 |
买入 |
| 09:37:49 |
68.6 |
52 |
3836 |
买入 |
| 09:37:52 |
68.61 |
52 |
3888 |
买入 |
| 09:37:55 |
68.63 |
48 |
3936 |
买入 |
| 09:37:58 |
68.63 |
14 |
3950 |
卖出 |
| 09:38:01 |
68.63 |
4 |
3954 |
卖出 |
| 09:38:04 |
68.63 |
12 |
3966 |
卖出 |
| 09:38:07 |
68.65 |
20 |
3986 |
买入 |
| 09:38:10 |
68.67 |
19 |
4005 |
买入 |
| 09:38:13 |
68.65 |
6 |
4011 |
买入 |
| 09:38:16 |
68.65 |
40 |
4051 |
买入 |
| 09:38:19 |
68.68 |
60 |
4111 |
买入 |
| 09:38:22 |
68.68 |
46 |
4157 |
买入 |
| 09:38:25 |
68.68 |
23 |
4180 |
买入 |
| 09:38:28 |
68.68 |
4 |
4184 |
卖出 |
| 09:38:31 |
68.74 |
14 |
4198 |
买入 |
| 09:38:34 |
68.74 |
12 |
4210 |
买入 |
| 09:38:37 |
68.75 |
33 |
4243 |
买入 |
| 09:38:40 |
68.69 |
2 |
4245 |
卖出 |
| 09:38:43 |
68.65 |
55 |
4300 |
卖出 |
| 09:38:46 |
68.7 |
13 |
4313 |
买入 |
| 09:38:49 |
68.65 |
11 |
4324 |
卖出 |
| 09:38:58 |
68.7 |
3 |
4327 |
买入 |
| 09:39:01 |
68.65 |
6 |
4333 |
卖出 |
| 09:39:19 |
68.5 |
5 |
4338 |
卖出 |
| 09:39:22 |
68.65 |
52 |
4390 |
买入 |
| 09:39:31 |
68.65 |
12 |
4402 |
买入 |
| 09:39:34 |
68.65 |
2 |
4404 |
卖出 |
| 09:39:37 |
68.65 |
4 |
4408 |
卖出 |
| 09:39:40 |
68.65 |
3 |
4411 |
卖出 |
| 09:39:46 |
68.51 |
7 |
4418 |
卖出 |
| 09:39:49 |
68.68 |
11 |
4429 |
买入 |
| 09:39:52 |
68.69 |
13 |
4442 |
买入 |
| 09:39:55 |
68.68 |
2 |
4444 |
卖出 |
| 09:39:58 |
68.68 |
7 |
4451 |
卖出 |
| 09:40:01 |
68.7 |
38 |
4489 |
买入 |
| 09:40:04 |
68.68 |
6 |
4495 |
卖出 |
| 09:40:07 |
68.7 |
16 |
4511 |
买入 |
| 09:40:10 |
68.75 |
13 |
4524 |
买入 |
| 09:40:13 |
68.8 |
58 |
4582 |
买入 |
| 09:40:16 |
68.8 |
14 |
4596 |
买入 |
| 09:40:19 |
68.8 |
19 |
4615 |
买入 |
| 09:40:22 |
68.84 |
24 |
4639 |
买入 |
| 09:40:25 |
68.85 |
3 |
4642 |
买入 |
| 09:40:28 |
68.89 |
6 |
4648 |
买入 |
| 09:40:31 |
68.9 |
4 |
4652 |
买入 |
| 09:40:34 |
68.9 |
28 |
4680 |
买入 |
| 09:40:37 |
68.89 |
49 |
4729 |
卖出 |
| 09:40:40 |
69 |
134 |
4863 |
买入 |
| 09:40:43 |
68.96 |
13 |
4876 |
卖出 |
| 09:40:46 |
68.91 |
16 |
4892 |
卖出 |
| 09:40:49 |
69 |
29 |
4921 |
买入 |
| 09:40:52 |
69 |
16 |
4937 |
买入 |
| 09:40:55 |
68.99 |
6 |
4943 |
卖出 |
| 09:41:04 |
69.04 |
14 |
4957 |
买入 |
| 09:41:07 |
68.97 |
16 |
4973 |
卖出 |
| 09:41:10 |
68.8 |
85 |
5058 |
卖出 |
| 09:41:13 |
68.9 |
21 |
5079 |
买入 |
| 09:41:16 |
68.89 |
4 |
5083 |
卖出 |
| 09:41:19 |
68.9 |
22 |
5105 |
买入 |
| 09:41:22 |
68.93 |
43 |
5148 |
买入 |
| 09:41:25 |
68.8 |
10 |
5158 |
卖出 |
| 09:41:28 |
68.9 |
4 |
5162 |
买入 |
| 09:41:31 |
68.75 |
8 |
5170 |
卖出 |
| 09:41:34 |
68.83 |
14 |
5184 |
买入 |
| 09:41:37 |
68.75 |
12 |
5196 |
卖出 |
| 09:41:40 |
68.8 |
4 |
5200 |
买入 |
| 09:41:43 |
68.8 |
5 |
5205 |
买入 |
| 09:41:46 |
68.75 |
15 |
5220 |
卖出 |
| 09:41:49 |
68.86 |
14 |
5234 |
买入 |
| 09:41:52 |
68.75 |
43 |
5277 |
卖出 |
| 09:41:55 |
68.86 |
9 |
5286 |
买入 |
| 09:42:01 |
68.85 |
16 |
5302 |
卖出 |
| 09:42:04 |
68.82 |
10 |
5312 |
买入 |
| 09:42:07 |
68.84 |
2 |
5314 |
买入 |
| 09:42:16 |
68.81 |
7 |
5321 |
卖出 |
| 09:42:19 |
68.82 |
7 |
5328 |
买入 |
| 09:42:22 |
68.83 |
18 |
5346 |
买入 |
| 09:42:25 |
68.9 |
64 |
5410 |
买入 |
| 09:42:28 |
68.96 |
162 |
5572 |
买入 |
| 09:42:31 |
69.08 |
49 |
5621 |
买入 |
| 09:42:34 |
69.15 |
5 |
5626 |
买入 |
| 09:42:37 |
69.15 |
8 |
5634 |
买入 |
| 09:42:40 |
69.15 |
15 |
5649 |
卖出 |
| 09:42:43 |
69.2 |
3 |
5652 |
买入 |
| 09:42:46 |
69.23 |
11 |
5663 |
买入 |
| 09:42:49 |
69.22 |
6 |
5669 |
卖出 |
| 09:42:52 |
69.21 |
37 |
5706 |
卖出 |
| 09:42:55 |
69.18 |
30 |
5736 |
卖出 |
| 09:42:58 |
69.27 |
63 |
5799 |
买入 |
| 09:43:01 |
69.15 |
57 |
5856 |
卖出 |
| 09:43:04 |
69.27 |
29 |
5885 |
买入 |
| 09:43:07 |
69.27 |
12 |
5897 |
买入 |
| 09:43:10 |
69.27 |
4 |
5901 |
买入 |
| 09:43:13 |
69.27 |
33 |
5934 |
买入 |
| 09:43:16 |
69.31 |
18 |
5952 |
买入 |
| 09:43:19 |
69.31 |
21 |
5973 |
卖出 |
| 09:43:22 |
69.32 |
18 |
5991 |
买入 |
| 09:43:25 |
69.36 |
9 |
6000 |
买入 |
| 09:43:28 |
69.29 |
12 |
6012 |
卖出 |
| 09:43:31 |
69.31 |
9 |
6021 |
买入 |
| 09:43:34 |
69.38 |
16 |
6037 |
买入 |
| 09:43:37 |
69.38 |
52 |
6089 |
买入 |
| 09:43:40 |
69.31 |
13 |
6102 |
卖出 |
| 09:43:43 |
69.36 |
5 |
6107 |
买入 |
| 09:43:46 |
69.36 |
4 |
6111 |
卖出 |
| 09:43:49 |
69.3 |
4 |
6115 |
卖出 |
| 09:43:52 |
69.37 |
12 |
6127 |
买入 |
| 09:43:55 |
69.37 |
12 |
6139 |
买入 |
| 09:43:58 |
69.37 |
6 |
6145 |
买入 |
| 09:44:01 |
69.37 |
7 |
6152 |
买入 |
| 09:44:04 |
69.29 |
36 |
6188 |
卖出 |
| 09:44:07 |
69.36 |
4 |
6192 |
买入 |
| 09:44:10 |
69.37 |
9 |
6201 |
买入 |
| 09:44:13 |
69.37 |
10 |
6211 |
买入 |
| 09:44:16 |
69.36 |
4 |
6215 |
买入 |
| 09:44:19 |
69.36 |
36 |
6251 |
买入 |
| 09:44:22 |
69.37 |
8 |
6259 |
买入 |
| 09:44:25 |
69.35 |
14 |
6273 |
卖出 |
| 09:44:28 |
69.38 |
25 |
6298 |
买入 |
| 09:44:31 |
69.39 |
16 |
6314 |
买入 |
| 09:44:34 |
69.46 |
110 |
6424 |
买入 |
| 09:44:37 |
69.47 |
34 |
6458 |
买入 |
| 09:44:40 |
69.39 |
22 |
6480 |
卖出 |
| 09:44:43 |
69.47 |
3 |
6483 |
买入 |
| 09:44:46 |
69.46 |
5 |
6488 |
买入 |
| 09:44:49 |
69.47 |
9 |
6497 |
买入 |
| 09:44:52 |
69.46 |
4 |
6501 |
卖出 |
| 09:44:55 |
69.47 |
2 |
6503 |
买入 |
| 09:44:58 |
69.47 |
26 |
6529 |
买入 |
| 09:45:01 |
69.47 |
24 |
6553 |
卖出 |
| 09:45:04 |
69.46 |
21 |
6574 |
买入 |
| 09:45:07 |
69.39 |
32 |
6606 |
卖出 |
| 09:45:10 |
69.46 |
52 |
6658 |
卖出 |
| 09:45:13 |
69.46 |
15 |
6673 |
买入 |
| 09:45:16 |
69.46 |
4 |
6677 |
买入 |
| 09:45:19 |
69.48 |
27 |
6704 |
买入 |
| 09:45:22 |
69.5 |
43 |
6747 |
买入 |
| 09:45:25 |
69.55 |
11 |
6758 |
买入 |
| 09:45:28 |
69.55 |
6 |
6764 |
买入 |
| 09:45:31 |
69.57 |
5 |
6769 |
买入 |
| 09:45:34 |
69.58 |
4 |
6773 |
买入 |
| 09:45:37 |
69.57 |
23 |
6796 |
卖出 |
| 09:45:40 |
69.57 |
17 |
6813 |
买入 |
| 09:45:43 |
69.56 |
20 |
6833 |
买入 |
| 09:45:46 |
69.54 |
7 |
6840 |
卖出 |
| 09:45:49 |
69.57 |
37 |
6877 |
买入 |
| 09:45:52 |
69.55 |
18 |
6895 |
卖出 |
| 09:45:55 |
69.58 |
17 |
6912 |
买入 |