深信服[300454]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
145 |
117 |
117 |
集合竞价 |
| 09:15:12 |
145 |
136 |
136 |
集合竞价 |
| 09:15:21 |
145 |
139 |
139 |
集合竞价 |
| 09:15:30 |
145 |
94 |
94 |
集合竞价 |
| 09:15:48 |
145 |
96 |
96 |
集合竞价 |
| 09:15:57 |
145 |
99 |
99 |
集合竞价 |
| 09:16:06 |
145 |
100 |
100 |
集合竞价 |
| 09:16:24 |
145 |
100 |
100 |
集合竞价 |
| 09:17:09 |
145 |
101 |
101 |
集合竞价 |
| 09:17:18 |
145 |
105 |
105 |
集合竞价 |
| 09:18:39 |
145 |
125 |
125 |
集合竞价 |
| 09:18:48 |
145 |
105 |
105 |
集合竞价 |
| 09:19:42 |
145 |
131 |
131 |
集合竞价 |
| 09:19:51 |
145 |
131 |
131 |
集合竞价 |
| 09:20:00 |
145 |
134 |
134 |
集合竞价 |
| 09:20:03 |
145 |
135 |
135 |
集合竞价 |
| 09:20:12 |
145 |
135 |
135 |
集合竞价 |
| 09:20:21 |
145 |
138 |
138 |
集合竞价 |
| 09:20:57 |
145 |
139 |
139 |
集合竞价 |
| 09:21:24 |
145 |
141 |
141 |
集合竞价 |
| 09:21:42 |
145 |
142 |
142 |
集合竞价 |
| 09:21:51 |
145 |
142 |
142 |
集合竞价 |
| 09:22:00 |
145 |
143 |
143 |
集合竞价 |
| 09:22:18 |
145 |
153 |
153 |
集合竞价 |
| 09:22:27 |
145 |
166 |
166 |
集合竞价 |
| 09:22:36 |
145 |
175 |
175 |
集合竞价 |
| 09:22:45 |
145 |
186 |
186 |
集合竞价 |
| 09:22:54 |
145 |
191 |
191 |
集合竞价 |
| 09:23:03 |
145 |
192 |
192 |
集合竞价 |
| 09:23:12 |
145 |
203 |
203 |
集合竞价 |
| 09:23:30 |
145 |
215 |
215 |
集合竞价 |
| 09:23:39 |
145 |
219 |
219 |
集合竞价 |
| 09:23:48 |
145 |
242 |
242 |
集合竞价 |
| 09:23:57 |
145 |
254 |
254 |
集合竞价 |
| 09:24:06 |
145 |
259 |
259 |
集合竞价 |
| 09:24:15 |
145 |
266 |
266 |
集合竞价 |
| 09:24:24 |
145 |
266 |
266 |
集合竞价 |
| 09:24:33 |
145 |
266 |
266 |
集合竞价 |
| 09:24:42 |
144.48 |
268 |
268 |
集合竞价 |
| 09:24:51 |
144.48 |
268 |
268 |
集合竞价 |
| 09:25:00 |
143 |
291 |
291 |
集合竞价 |
| 09:25:03 |
143 |
291 |
582 |
卖出 |
| 09:30:03 |
141.9 |
40 |
622 |
卖出 |
| 09:30:06 |
141.88 |
21 |
643 |
卖出 |
| 09:30:09 |
141.88 |
20 |
663 |
买入 |
| 09:30:12 |
141.28 |
36 |
699 |
卖出 |
| 09:30:15 |
141.87 |
18 |
717 |
买入 |
| 09:30:18 |
141.87 |
9 |
726 |
买入 |
| 09:30:21 |
143 |
8 |
734 |
买入 |
| 09:30:24 |
143.09 |
33 |
767 |
买入 |
| 09:30:27 |
142.6 |
37 |
804 |
卖出 |
| 09:30:30 |
142.74 |
7 |
811 |
买入 |
| 09:30:33 |
141.75 |
41 |
852 |
卖出 |
| 09:30:36 |
141.21 |
17 |
869 |
卖出 |
| 09:30:39 |
140.68 |
19 |
888 |
卖出 |
| 09:30:42 |
140.35 |
31 |
919 |
卖出 |
| 09:30:45 |
140.48 |
7 |
926 |
买入 |
| 09:30:48 |
140.78 |
9 |
935 |
买入 |
| 09:30:51 |
140.74 |
22 |
957 |
卖出 |
| 09:30:54 |
140.74 |
13 |
970 |
卖出 |
| 09:30:57 |
140.47 |
18 |
988 |
卖出 |
| 09:31:00 |
140.47 |
1 |
989 |
卖出 |
| 09:31:03 |
140.31 |
9 |
998 |
卖出 |
| 09:31:09 |
140.31 |
6 |
1004 |
卖出 |
| 09:31:12 |
140.47 |
1 |
1005 |
卖出 |
| 09:31:15 |
140.47 |
4 |
1009 |
卖出 |
| 09:31:18 |
140.47 |
1 |
1010 |
买入 |
| 09:31:21 |
140.47 |
5 |
1015 |
买入 |
| 09:31:24 |
140.47 |
2 |
1017 |
买入 |
| 09:31:27 |
140.33 |
2 |
1019 |
卖出 |
| 09:31:30 |
140.47 |
1 |
1020 |
卖出 |
| 09:31:36 |
140.31 |
15 |
1035 |
卖出 |
| 09:31:39 |
140.62 |
8 |
1043 |
买入 |
| 09:31:42 |
140.5 |
10 |
1053 |
卖出 |
| 09:31:45 |
140.5 |
4 |
1057 |
卖出 |
| 09:31:48 |
140.5 |
5 |
1062 |
买入 |
| 09:31:51 |
140.28 |
48 |
1110 |
卖出 |
| 09:31:54 |
140.35 |
35 |
1145 |
买入 |
| 09:31:57 |
140.5 |
8 |
1153 |
买入 |
| 09:32:00 |
140.5 |
6 |
1159 |
买入 |
| 09:32:03 |
140.68 |
1 |
1160 |
买入 |
| 09:32:06 |
140.34 |
1 |
1161 |
卖出 |
| 09:32:12 |
140.68 |
8 |
1169 |
买入 |
| 09:32:15 |
140.35 |
2 |
1171 |
卖出 |
| 09:32:18 |
140.67 |
6 |
1177 |
买入 |
| 09:32:21 |
140.66 |
4 |
1181 |
卖出 |
| 09:32:24 |
140.77 |
2 |
1183 |
买入 |
| 09:32:27 |
140.47 |
6 |
1189 |
卖出 |
| 09:32:30 |
140.68 |
2 |
1191 |
买入 |
| 09:32:33 |
140.72 |
2 |
1193 |
买入 |
| 09:32:36 |
140.77 |
7 |
1200 |
买入 |
| 09:32:39 |
140.68 |
1 |
1201 |
买入 |
| 09:32:42 |
140.75 |
3 |
1204 |
买入 |
| 09:32:45 |
140.72 |
2 |
1206 |
卖出 |
| 09:32:48 |
140.71 |
6 |
1212 |
卖出 |
| 09:32:51 |
140.52 |
1 |
1213 |
卖出 |
| 09:32:54 |
140.52 |
8 |
1221 |
卖出 |
| 09:32:57 |
140.5 |
12 |
1233 |
卖出 |
| 09:33:00 |
140.6 |
4 |
1237 |
买入 |
| 09:33:03 |
140.42 |
15 |
1252 |
卖出 |
| 09:33:06 |
140.51 |
24 |
1276 |
买入 |
| 09:33:09 |
140.94 |
5 |
1281 |
买入 |
| 09:33:24 |
140.9 |
1 |
1282 |
买入 |
| 09:33:36 |
140.9 |
3 |
1285 |
买入 |
| 09:33:42 |
140.9 |
1 |
1286 |
买入 |
| 09:33:51 |
140.71 |
4 |
1290 |
卖出 |
| 09:33:54 |
140.5 |
38 |
1328 |
卖出 |
| 09:33:57 |
140.36 |
12 |
1340 |
卖出 |
| 09:34:00 |
140.18 |
68 |
1408 |
卖出 |
| 09:34:03 |
140.29 |
5 |
1413 |
买入 |
| 09:34:06 |
140.17 |
3 |
1416 |
买入 |
| 09:34:09 |
140.17 |
9 |
1425 |
买入 |
| 09:34:12 |
140 |
18 |
1443 |
卖出 |
| 09:34:15 |
140.33 |
6 |
1449 |
买入 |
| 09:34:18 |
140.37 |
4 |
1453 |
买入 |
| 09:34:21 |
140.35 |
3 |
1456 |
卖出 |
| 09:34:24 |
140.8 |
1 |
1457 |
买入 |
| 09:34:27 |
140.35 |
3 |
1460 |
卖出 |
| 09:34:30 |
140.41 |
36 |
1496 |
买入 |
| 09:34:36 |
140.9 |
3 |
1499 |
买入 |
| 09:34:48 |
140.8 |
2 |
1501 |
买入 |
| 09:34:51 |
140.8 |
1 |
1502 |
买入 |
| 09:34:54 |
140.8 |
1 |
1503 |
买入 |
| 09:34:57 |
140.8 |
1 |
1504 |
买入 |
| 09:35:00 |
140.46 |
2 |
1506 |
卖出 |
| 09:35:03 |
140.37 |
3 |
1509 |
卖出 |
| 09:35:06 |
140.3 |
1 |
1510 |
卖出 |
| 09:35:09 |
140.3 |
9 |
1519 |
卖出 |
| 09:35:21 |
140.37 |
1 |
1520 |
卖出 |
| 09:35:27 |
140.43 |
1 |
1521 |
买入 |
| 09:35:30 |
140.37 |
2 |
1523 |
卖出 |
| 09:35:33 |
140.37 |
4 |
1527 |
卖出 |
| 09:35:39 |
140.3 |
2 |
1529 |
卖出 |
| 09:35:42 |
140.43 |
3 |
1532 |
买入 |
| 09:35:51 |
140.39 |
1 |
1533 |
卖出 |
| 09:35:54 |
140.45 |
1 |
1534 |
买入 |
| 09:35:57 |
140.46 |
2 |
1536 |
买入 |
| 09:36:03 |
140.5 |
1 |
1537 |
买入 |
| 09:36:06 |
140.8 |
1 |
1538 |
买入 |
| 09:36:18 |
140.69 |
1 |
1539 |
卖出 |
| 09:36:21 |
140.51 |
3 |
1542 |
卖出 |
| 09:36:24 |
140.45 |
4 |
1546 |
卖出 |
| 09:36:27 |
140.45 |
3 |
1549 |
卖出 |
| 09:36:30 |
140.4 |
2 |
1551 |
卖出 |
| 09:36:33 |
140.38 |
1 |
1552 |
卖出 |
| 09:36:36 |
140.38 |
2 |
1554 |
买入 |
| 09:36:39 |
140.37 |
1 |
1555 |
卖出 |
| 09:36:42 |
140.37 |
8 |
1563 |
卖出 |
| 09:36:45 |
140.38 |
2 |
1565 |
卖出 |
| 09:36:48 |
140.38 |
7 |
1572 |
卖出 |
| 09:37:00 |
140.38 |
3 |
1575 |
卖出 |
| 09:37:03 |
140.45 |
2 |
1577 |
买入 |
| 09:37:12 |
140.4 |
1 |
1578 |
卖出 |
| 09:37:15 |
140.4 |
1 |
1579 |
卖出 |
| 09:37:18 |
140.38 |
2 |
1581 |
卖出 |
| 09:37:21 |
140.51 |
36 |
1617 |
买入 |
| 09:37:30 |
140.38 |
10 |
1627 |
卖出 |
| 09:37:39 |
140.32 |
2 |
1629 |
卖出 |
| 09:37:48 |
140.59 |
1 |
1630 |
买入 |
| 09:37:51 |
140.38 |
13 |
1643 |
卖出 |
| 09:37:54 |
140.39 |
1 |
1644 |
卖出 |
| 09:37:57 |
140.39 |
2 |
1646 |
卖出 |
| 09:38:03 |
140.58 |
6 |
1652 |
买入 |
| 09:38:12 |
140.59 |
3 |
1655 |
买入 |
| 09:38:21 |
140.59 |
2 |
1657 |
买入 |
| 09:38:24 |
140.59 |
3 |
1660 |
买入 |
| 09:38:27 |
140.74 |
7 |
1667 |
买入 |
| 09:38:33 |
140.74 |
3 |
1670 |
买入 |
| 09:38:36 |
140.8 |
3 |
1673 |
买入 |
| 09:38:42 |
140.59 |
3 |
1676 |
卖出 |
| 09:38:45 |
140.74 |
4 |
1680 |
买入 |
| 09:38:48 |
140.59 |
1 |
1681 |
买入 |
| 09:38:51 |
140.59 |
3 |
1684 |
买入 |
| 09:38:54 |
140.59 |
1 |
1685 |
买入 |
| 09:38:57 |
140.59 |
1 |
1686 |
买入 |
| 09:39:00 |
140.74 |
1 |
1687 |
买入 |
| 09:39:06 |
140.8 |
3 |
1690 |
买入 |
| 09:39:09 |
140.79 |
1 |
1691 |
卖出 |
| 09:39:15 |
140.51 |
5 |
1696 |
卖出 |
| 09:39:18 |
140.51 |
1 |
1697 |
卖出 |
| 09:39:21 |
140.73 |
1 |
1698 |
买入 |
| 09:39:33 |
140.73 |
4 |
1702 |
买入 |
| 09:39:36 |
140.73 |
1 |
1703 |
买入 |
| 09:39:48 |
140.73 |
5 |
1708 |
买入 |
| 09:39:51 |
140.73 |
1 |
1709 |
卖出 |
| 09:39:54 |
140.73 |
4 |
1713 |
卖出 |
| 09:39:57 |
140.73 |
3 |
1716 |
买入 |
| 09:40:00 |
140.61 |
1 |
1717 |
卖出 |
| 09:40:03 |
140.71 |
2 |
1719 |
买入 |
| 09:40:06 |
140.59 |
5 |
1724 |
卖出 |
| 09:40:09 |
140.59 |
13 |
1737 |
买入 |
| 09:40:12 |
140.54 |
4 |
1741 |
卖出 |
| 09:40:15 |
140.52 |
2 |
1743 |
卖出 |
| 09:40:18 |
140.5 |
10 |
1753 |
卖出 |
| 09:40:21 |
140.5 |
10 |
1763 |
卖出 |
| 09:40:30 |
140.5 |
3 |
1766 |
卖出 |
| 09:40:33 |
140.32 |
72 |
1838 |
卖出 |
| 09:40:36 |
140.38 |
1 |
1839 |
买入 |
| 09:40:39 |
140.31 |
10 |
1849 |
卖出 |
| 09:40:42 |
140.38 |
1 |
1850 |
买入 |
| 09:40:45 |
140.32 |
4 |
1854 |
卖出 |
| 09:40:48 |
140.31 |
10 |
1864 |
卖出 |
| 09:40:51 |
140.3 |
1 |
1865 |
卖出 |
| 09:40:54 |
140.3 |
2 |
1867 |
买入 |
| 09:41:00 |
140.12 |
34 |
1901 |
卖出 |
| 09:41:03 |
140.12 |
2 |
1903 |
买入 |
| 09:41:09 |
140.32 |
17 |
1920 |
买入 |
| 09:41:15 |
140.32 |
1 |
1921 |
买入 |
| 09:41:18 |
140.21 |
6 |
1927 |
卖出 |
| 09:41:24 |
140.38 |
2 |
1929 |
买入 |
| 09:41:27 |
140.32 |
2 |
1931 |
卖出 |
| 09:41:42 |
140.21 |
12 |
1943 |
卖出 |
| 09:41:45 |
140.4 |
1 |
1944 |
买入 |
| 09:41:54 |
140.32 |
1 |
1945 |
买入 |
| 09:41:57 |
140.21 |
2 |
1947 |
卖出 |
| 09:42:00 |
140.4 |
8 |
1955 |
买入 |
| 09:42:03 |
140.4 |
1 |
1956 |
卖出 |
| 09:42:09 |
140.4 |
2 |
1958 |
卖出 |
| 09:42:12 |
140.38 |
1 |
1959 |
买入 |
| 09:42:18 |
140.29 |
4 |
1963 |
买入 |
| 09:42:21 |
140.4 |
3 |
1966 |
买入 |
| 09:42:24 |
140.38 |
4 |
1970 |
卖出 |
| 09:42:27 |
140.51 |
3 |
1973 |
买入 |
| 09:42:30 |
140.5 |
7 |
1980 |
卖出 |
| 09:42:39 |
140.5 |
2 |
1982 |
卖出 |
| 09:42:42 |
140.51 |
2 |
1984 |
买入 |
| 09:42:45 |
140.5 |
5 |
1989 |
卖出 |
| 09:42:48 |
140.5 |
4 |
1993 |
买入 |
| 09:42:54 |
140.5 |
3 |
1996 |
买入 |
| 09:43:03 |
140.78 |
3 |
1999 |
买入 |
| 09:43:06 |
140.78 |
1 |
2000 |
卖出 |
| 09:43:12 |
140.78 |
1 |
2001 |
卖出 |
| 09:43:18 |
140.78 |
2 |
2003 |
买入 |
| 09:43:24 |
140.78 |
2 |
2005 |
买入 |
| 09:43:27 |
140.8 |
12 |
2017 |
买入 |
| 09:43:30 |
140.78 |
4 |
2021 |
卖出 |
| 09:43:39 |
140.78 |
10 |
2031 |
卖出 |
| 09:43:48 |
140.51 |
1 |
2032 |
卖出 |
| 09:43:51 |
140.63 |
1 |
2033 |
买入 |
| 09:43:57 |
140.8 |
3 |
2036 |
买入 |
| 09:44:00 |
140.8 |
3 |
2039 |
买入 |
| 09:44:18 |
140.62 |
1 |
2040 |
买入 |
| 09:44:27 |
140.8 |
2 |
2042 |
买入 |
| 09:44:33 |
140.8 |
1 |
2043 |
买入 |
| 09:44:48 |
140.8 |
9 |
2052 |
卖出 |
| 09:44:51 |
140.8 |
1 |
2053 |
买入 |
| 09:44:54 |
140.8 |
9 |
2062 |
买入 |
| 09:45:00 |
140.52 |
24 |
2086 |
卖出 |
| 09:45:03 |
140.91 |
46 |
2132 |
买入 |
| 09:45:06 |
140.91 |
3 |
2135 |
卖出 |
| 09:45:12 |
140.91 |
1 |
2136 |
卖出 |
| 09:45:15 |
140.91 |
1 |
2137 |
卖出 |
| 09:45:18 |
140.96 |
5 |
2142 |
买入 |
| 09:45:24 |
141.12 |
2 |
2144 |
买入 |
| 09:45:30 |
140.96 |
1 |
2145 |
卖出 |
| 09:45:39 |
141.16 |
3 |
2148 |
买入 |
| 09:45:45 |
140.96 |
3 |
2151 |
卖出 |
| 09:45:51 |
141.17 |
1 |
2152 |
买入 |
| 09:46:06 |
141.17 |
1 |
2153 |
买入 |
| 09:46:12 |
141.17 |
3 |
2156 |
买入 |
| 09:46:15 |
141.17 |
1 |
2157 |
卖出 |
| 09:46:24 |
141.4 |
3 |
2160 |
买入 |
| 09:46:30 |
141.17 |
1 |
2161 |
卖出 |
| 09:46:48 |
141.17 |
1 |
2162 |
卖出 |
| 09:46:51 |
141.17 |
2 |
2164 |
卖出 |
| 09:46:54 |
141.17 |
2 |
2166 |
卖出 |
| 09:47:00 |
141.32 |
3 |
2169 |
买入 |
| 09:47:03 |
141.32 |
2 |
2171 |
买入 |
| 09:47:09 |
141.32 |
37 |
2208 |
买入 |
| 09:47:15 |
141.18 |
1 |
2209 |
卖出 |
| 09:47:21 |
141.18 |
3 |
2212 |
卖出 |
| 09:47:24 |
141.4 |
10 |
2222 |
买入 |
| 09:47:27 |
141.18 |
5 |
2227 |
卖出 |
| 09:47:36 |
141.18 |
3 |
2230 |
买入 |
| 09:47:39 |
141.18 |
2 |
2232 |
卖出 |
| 09:47:42 |
141.17 |
6 |
2238 |
卖出 |
| 09:47:45 |
141.11 |
2 |
2240 |
卖出 |
| 09:47:48 |
141.02 |
2 |
2242 |
卖出 |
| 09:47:51 |
141 |
1 |
2243 |
卖出 |
| 09:47:54 |
141.11 |
11 |
2254 |
买入 |
| 09:47:57 |
140.94 |
4 |
2258 |
卖出 |
| 09:48:03 |
140.91 |
2 |
2260 |
卖出 |
| 09:48:06 |
140.81 |
4 |
2264 |
卖出 |
| 09:48:09 |
140.8 |
1 |
2265 |
卖出 |
| 09:48:12 |
140.9 |
4 |
2269 |
买入 |
| 09:48:15 |
140.81 |
1 |
2270 |
卖出 |
| 09:48:21 |
140.8 |
2 |
2272 |
卖出 |
| 09:48:33 |
140.94 |
4 |
2276 |
买入 |
| 09:48:36 |
140.82 |
6 |
2282 |
卖出 |
| 09:48:39 |
140.82 |
1 |
2283 |
卖出 |
| 09:48:42 |
140.82 |
1 |
2284 |
卖出 |
| 09:49:03 |
140.81 |
10 |
2294 |
卖出 |
| 09:49:06 |
140.81 |
1 |
2295 |
卖出 |
| 09:49:09 |
140.81 |
2 |
2297 |
卖出 |
| 09:49:12 |
140.83 |
10 |
2307 |
买入 |
| 09:49:15 |
140.82 |
4 |
2311 |
卖出 |
| 09:49:21 |
140.81 |
6 |
2317 |
卖出 |
| 09:49:24 |
140.81 |
13 |
2330 |
卖出 |
| 09:49:30 |
140.81 |
1 |
2331 |
卖出 |
| 09:49:33 |
140.82 |
1 |
2332 |
卖出 |