信安世纪[688201]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
70.95 |
3 |
3 |
集合竞价 |
| 09:15:09 |
70.95 |
9 |
9 |
集合竞价 |
| 09:15:15 |
70.27 |
10 |
10 |
集合竞价 |
| 09:15:18 |
72.98 |
75 |
75 |
集合竞价 |
| 09:16:03 |
72.98 |
78 |
78 |
集合竞价 |
| 09:16:09 |
72.98 |
78 |
78 |
集合竞价 |
| 09:16:18 |
72.98 |
82 |
82 |
集合竞价 |
| 09:16:27 |
72.98 |
82 |
82 |
集合竞价 |
| 09:16:45 |
72.98 |
84 |
84 |
集合竞价 |
| 09:17:00 |
72.98 |
84 |
84 |
集合竞价 |
| 09:17:18 |
72.98 |
94 |
94 |
集合竞价 |
| 09:17:21 |
72.98 |
105 |
105 |
集合竞价 |
| 09:17:24 |
72.98 |
105 |
105 |
集合竞价 |
| 09:17:33 |
72.98 |
105 |
105 |
集合竞价 |
| 09:17:51 |
72.98 |
106 |
106 |
集合竞价 |
| 09:17:54 |
72.98 |
108 |
108 |
集合竞价 |
| 09:18:18 |
72.98 |
110 |
110 |
集合竞价 |
| 09:18:21 |
72.98 |
115 |
115 |
集合竞价 |
| 09:18:30 |
72.98 |
117 |
117 |
集合竞价 |
| 09:18:33 |
72.98 |
119 |
119 |
集合竞价 |
| 09:18:36 |
72.98 |
119 |
119 |
集合竞价 |
| 09:18:39 |
72.98 |
121 |
121 |
集合竞价 |
| 09:18:48 |
72.98 |
121 |
121 |
集合竞价 |
| 09:19:06 |
72.98 |
124 |
124 |
集合竞价 |
| 09:19:27 |
72.98 |
124 |
124 |
集合竞价 |
| 09:19:36 |
72.98 |
121 |
121 |
集合竞价 |
| 09:19:39 |
72.98 |
117 |
117 |
集合竞价 |
| 09:19:48 |
72.98 |
120 |
120 |
集合竞价 |
| 09:19:51 |
72.98 |
133 |
133 |
集合竞价 |
| 09:19:54 |
72.98 |
135 |
135 |
集合竞价 |
| 09:19:57 |
72.98 |
166 |
166 |
集合竞价 |
| 09:20:00 |
72.98 |
166 |
166 |
集合竞价 |
| 09:20:03 |
72.98 |
166 |
166 |
集合竞价 |
| 09:20:06 |
72.98 |
166 |
166 |
集合竞价 |
| 09:20:12 |
72.98 |
166 |
166 |
集合竞价 |
| 09:20:27 |
72.98 |
166 |
166 |
集合竞价 |
| 09:20:30 |
72.96 |
166 |
166 |
集合竞价 |
| 09:20:36 |
72.94 |
166 |
166 |
集合竞价 |
| 09:20:45 |
72.94 |
169 |
169 |
集合竞价 |
| 09:20:48 |
72.94 |
169 |
169 |
集合竞价 |
| 09:20:51 |
72.5 |
169 |
169 |
集合竞价 |
| 09:20:54 |
72.5 |
169 |
169 |
集合竞价 |
| 09:21:09 |
72.5 |
169 |
169 |
集合竞价 |
| 09:21:24 |
72.5 |
169 |
169 |
集合竞价 |
| 09:21:27 |
72.5 |
169 |
169 |
集合竞价 |
| 09:21:33 |
72.19 |
169 |
169 |
集合竞价 |
| 09:21:45 |
72.15 |
169 |
169 |
集合竞价 |
| 09:21:48 |
72.02 |
169 |
169 |
集合竞价 |
| 09:21:54 |
72.02 |
169 |
169 |
集合竞价 |
| 09:22:06 |
72 |
169 |
169 |
集合竞价 |
| 09:22:09 |
72 |
169 |
169 |
集合竞价 |
| 09:22:18 |
72 |
169 |
169 |
集合竞价 |
| 09:22:27 |
71.8 |
169 |
169 |
集合竞价 |
| 09:22:33 |
71.8 |
173 |
173 |
集合竞价 |
| 09:22:42 |
71.8 |
178 |
178 |
集合竞价 |
| 09:22:45 |
71.8 |
178 |
178 |
集合竞价 |
| 09:22:51 |
71.8 |
178 |
178 |
集合竞价 |
| 09:22:57 |
71.8 |
178 |
178 |
集合竞价 |
| 09:23:00 |
71.78 |
178 |
178 |
集合竞价 |
| 09:23:03 |
71.78 |
178 |
178 |
集合竞价 |
| 09:23:06 |
71.76 |
181 |
181 |
集合竞价 |
| 09:23:09 |
71.76 |
181 |
181 |
集合竞价 |
| 09:23:12 |
71.76 |
181 |
181 |
集合竞价 |
| 09:23:15 |
71.76 |
181 |
181 |
集合竞价 |
| 09:23:21 |
71.73 |
181 |
181 |
集合竞价 |
| 09:23:27 |
71.7 |
181 |
181 |
集合竞价 |
| 09:23:30 |
71.33 |
195 |
195 |
集合竞价 |
| 09:23:36 |
71.33 |
195 |
195 |
集合竞价 |
| 09:23:42 |
71.33 |
204 |
204 |
集合竞价 |
| 09:23:45 |
71 |
204 |
204 |
集合竞价 |
| 09:23:48 |
71 |
204 |
204 |
集合竞价 |
| 09:23:51 |
71 |
204 |
204 |
集合竞价 |
| 09:23:54 |
71 |
204 |
204 |
集合竞价 |
| 09:23:57 |
71 |
204 |
204 |
集合竞价 |
| 09:24:00 |
71 |
204 |
204 |
集合竞价 |
| 09:24:03 |
71 |
204 |
204 |
集合竞价 |
| 09:24:06 |
71 |
206 |
206 |
集合竞价 |
| 09:24:09 |
70.8 |
223 |
223 |
集合竞价 |
| 09:24:12 |
70.49 |
226 |
226 |
集合竞价 |
| 09:24:18 |
70.4 |
226 |
226 |
集合竞价 |
| 09:24:21 |
71.76 |
497 |
497 |
集合竞价 |
| 09:24:24 |
71.5 |
497 |
497 |
集合竞价 |
| 09:24:27 |
71.5 |
511 |
511 |
集合竞价 |
| 09:24:30 |
71 |
517 |
517 |
集合竞价 |
| 09:24:33 |
71 |
525 |
525 |
集合竞价 |
| 09:24:36 |
70.98 |
532 |
532 |
集合竞价 |
| 09:24:39 |
70.4 |
550 |
550 |
集合竞价 |
| 09:24:42 |
70.42 |
569 |
569 |
集合竞价 |
| 09:24:45 |
70.2 |
585 |
585 |
集合竞价 |
| 09:24:48 |
70.05 |
658 |
658 |
集合竞价 |
| 09:24:51 |
70.05 |
658 |
658 |
集合竞价 |
| 09:24:54 |
70 |
695 |
695 |
集合竞价 |
| 09:24:57 |
70 |
709 |
709 |
集合竞价 |
| 09:25:00 |
70 |
848 |
848 |
集合竞价 |
| 09:25:05 |
70 |
848 |
1696 |
买入 |
| 09:30:03 |
69.4 |
45 |
1741 |
卖出 |
| 09:30:06 |
69.5 |
72 |
1813 |
买入 |
| 09:30:09 |
69.4 |
12 |
1825 |
卖出 |
| 09:30:12 |
69.4 |
23 |
1848 |
买入 |
| 09:30:15 |
69.18 |
19 |
1867 |
卖出 |
| 09:30:18 |
69.12 |
58 |
1925 |
卖出 |
| 09:30:21 |
69.33 |
177 |
2102 |
买入 |
| 09:30:24 |
69.01 |
24 |
2126 |
卖出 |
| 09:30:27 |
69.12 |
28 |
2154 |
买入 |
| 09:30:30 |
69.33 |
19 |
2173 |
买入 |
| 09:30:33 |
69.12 |
5 |
2178 |
卖出 |
| 09:30:36 |
69.4 |
15 |
2193 |
买入 |
| 09:30:39 |
69.14 |
18 |
2211 |
卖出 |
| 09:30:42 |
69.4 |
16 |
2227 |
买入 |
| 09:30:45 |
69.5 |
36 |
2263 |
买入 |
| 09:30:48 |
69.75 |
9 |
2272 |
买入 |
| 09:30:51 |
69.5 |
23 |
2295 |
卖出 |
| 09:30:54 |
69.5 |
0 |
2295 |
卖出 |
| 09:30:57 |
69.46 |
28 |
2323 |
买入 |
| 09:31:00 |
69.5 |
5 |
2328 |
买入 |
| 09:31:03 |
69.5 |
24 |
2352 |
卖出 |
| 09:31:06 |
69.75 |
21 |
2373 |
买入 |
| 09:31:09 |
69.7 |
12 |
2385 |
卖出 |
| 09:31:12 |
69.45 |
27 |
2412 |
卖出 |
| 09:31:15 |
69.7 |
22 |
2434 |
买入 |
| 09:31:18 |
69.72 |
35 |
2469 |
买入 |
| 09:31:21 |
69.7 |
3 |
2472 |
卖出 |
| 09:31:24 |
69.72 |
25 |
2497 |
买入 |
| 09:31:27 |
69.77 |
11 |
2508 |
买入 |
| 09:31:30 |
69.79 |
41 |
2549 |
买入 |
| 09:31:33 |
69.77 |
64 |
2613 |
卖出 |
| 09:31:36 |
69.8 |
182 |
2795 |
买入 |
| 09:31:39 |
69.96 |
3 |
2798 |
买入 |
| 09:31:48 |
69.98 |
10 |
2808 |
买入 |
| 09:31:51 |
69.95 |
74 |
2882 |
买入 |
| 09:31:54 |
69.94 |
7 |
2889 |
卖出 |
| 09:31:57 |
69.95 |
30 |
2919 |
买入 |
| 09:32:00 |
69.93 |
42 |
2961 |
卖出 |
| 09:32:03 |
69.92 |
9 |
2970 |
卖出 |
| 09:32:06 |
69.8 |
22 |
2992 |
卖出 |
| 09:32:09 |
69.78 |
29 |
3021 |
卖出 |
| 09:32:12 |
69.7 |
45 |
3066 |
卖出 |
| 09:32:15 |
69.7 |
8 |
3074 |
卖出 |
| 09:32:18 |
69.69 |
7 |
3081 |
买入 |
| 09:32:21 |
69.7 |
38 |
3119 |
买入 |
| 09:32:24 |
69.5 |
8 |
3127 |
卖出 |
| 09:32:27 |
69.7 |
4 |
3131 |
买入 |
| 09:32:30 |
69.47 |
16 |
3147 |
卖出 |
| 09:32:33 |
69.47 |
46 |
3193 |
卖出 |
| 09:32:36 |
69.42 |
5 |
3198 |
卖出 |
| 09:32:39 |
69.36 |
28 |
3226 |
卖出 |
| 09:32:42 |
69.42 |
117 |
3343 |
买入 |
| 09:32:45 |
69.42 |
16 |
3359 |
买入 |
| 09:32:48 |
69.47 |
18 |
3377 |
卖出 |
| 09:32:54 |
69.47 |
22 |
3399 |
卖出 |
| 09:33:00 |
69.5 |
2 |
3401 |
卖出 |
| 09:33:03 |
69.5 |
8 |
3409 |
卖出 |
| 09:33:06 |
69.5 |
8 |
3417 |
买入 |
| 09:33:09 |
69.5 |
10 |
3427 |
买入 |
| 09:33:12 |
69.5 |
16 |
3443 |
卖出 |
| 09:33:15 |
69.7 |
7 |
3450 |
买入 |
| 09:33:18 |
69.69 |
6 |
3456 |
卖出 |
| 09:33:21 |
69.7 |
6 |
3462 |
买入 |
| 09:33:24 |
69.69 |
26 |
3488 |
卖出 |
| 09:33:27 |
69.69 |
4 |
3492 |
买入 |
| 09:33:30 |
69.69 |
19 |
3511 |
买入 |
| 09:33:33 |
69.72 |
17 |
3528 |
买入 |
| 09:33:36 |
69.76 |
22 |
3550 |
买入 |
| 09:33:39 |
69.8 |
18 |
3568 |
买入 |
| 09:33:42 |
69.85 |
5 |
3573 |
买入 |
| 09:33:45 |
69.89 |
12 |
3585 |
买入 |
| 09:33:48 |
69.94 |
40 |
3625 |
买入 |
| 09:33:54 |
69.95 |
8 |
3633 |
买入 |
| 09:33:57 |
69.95 |
14 |
3647 |
买入 |
| 09:34:00 |
69.98 |
13 |
3660 |
买入 |
| 09:34:03 |
69.97 |
11 |
3671 |
买入 |
| 09:34:06 |
69.98 |
6 |
3677 |
买入 |
| 09:34:09 |
70.06 |
35 |
3712 |
买入 |
| 09:34:12 |
70.06 |
6 |
3718 |
卖出 |
| 09:34:15 |
70.09 |
5 |
3723 |
买入 |
| 09:34:18 |
70.1 |
5 |
3728 |
卖出 |
| 09:34:21 |
70.4 |
9 |
3737 |
买入 |
| 09:34:24 |
70.5 |
3 |
3740 |
买入 |
| 09:34:27 |
70.29 |
2 |
3742 |
卖出 |
| 09:34:30 |
70.1 |
4 |
3746 |
卖出 |
| 09:34:33 |
70.1 |
2 |
3748 |
卖出 |
| 09:34:36 |
70.09 |
12 |
3760 |
卖出 |
| 09:34:39 |
70 |
28 |
3788 |
卖出 |
| 09:34:45 |
69.95 |
26 |
3814 |
卖出 |
| 09:34:48 |
69.81 |
19 |
3833 |
卖出 |
| 09:34:51 |
69.8 |
28 |
3861 |
卖出 |
| 09:34:54 |
69.78 |
105 |
3966 |
卖出 |
| 09:34:57 |
69.69 |
2 |
3968 |
卖出 |
| 09:35:00 |
69.5 |
11 |
3979 |
卖出 |
| 09:35:03 |
69.49 |
14 |
3993 |
卖出 |
| 09:35:06 |
69.5 |
38 |
4031 |
买入 |
| 09:35:09 |
69.75 |
26 |
4057 |
买入 |
| 09:35:15 |
69.5 |
2 |
4059 |
卖出 |
| 09:35:18 |
69.5 |
8 |
4067 |
卖出 |
| 09:35:21 |
69.5 |
4 |
4071 |
卖出 |
| 09:35:27 |
69.49 |
20 |
4091 |
卖出 |
| 09:35:30 |
69.5 |
10 |
4101 |
买入 |
| 09:35:33 |
69.49 |
6 |
4107 |
卖出 |
| 09:35:36 |
69.49 |
12 |
4119 |
卖出 |
| 09:35:39 |
69.49 |
57 |
4176 |
卖出 |
| 09:35:42 |
69.49 |
7 |
4183 |
卖出 |
| 09:35:45 |
69.49 |
4 |
4187 |
卖出 |
| 09:35:48 |
69.49 |
21 |
4208 |
买入 |
| 09:35:51 |
69.49 |
58 |
4266 |
买入 |
| 09:35:54 |
69.34 |
54 |
4320 |
卖出 |
| 09:35:57 |
69.37 |
6 |
4326 |
买入 |
| 09:36:00 |
69.5 |
5 |
4331 |
买入 |
| 09:36:03 |
69.39 |
12 |
4343 |
卖出 |
| 09:36:06 |
69.4 |
16 |
4359 |
买入 |
| 09:36:09 |
69.39 |
7 |
4366 |
卖出 |
| 09:36:12 |
69.47 |
24 |
4390 |
买入 |
| 09:36:15 |
69.4 |
37 |
4427 |
卖出 |
| 09:36:18 |
69.5 |
3 |
4430 |
买入 |
| 09:36:21 |
69.5 |
7 |
4437 |
卖出 |
| 09:36:24 |
69.71 |
25 |
4462 |
买入 |
| 09:36:30 |
69.63 |
28 |
4490 |
买入 |
| 09:36:36 |
69.63 |
32 |
4522 |
卖出 |
| 09:36:39 |
69.65 |
22 |
4544 |
卖出 |
| 09:36:45 |
69.6 |
10 |
4554 |
买入 |
| 09:36:48 |
69.6 |
0 |
4554 |
买入 |
| 09:36:54 |
69.64 |
6 |
4560 |
卖出 |
| 09:37:00 |
69.64 |
8 |
4568 |
买入 |
| 09:37:03 |
69.64 |
6 |
4574 |
卖出 |
| 09:37:06 |
69.65 |
3 |
4577 |
买入 |
| 09:37:09 |
69.71 |
2 |
4579 |
买入 |
| 09:37:12 |
69.71 |
3 |
4582 |
卖出 |
| 09:37:15 |
69.65 |
2 |
4584 |
卖出 |
| 09:37:18 |
69.5 |
58 |
4642 |
卖出 |
| 09:37:21 |
69.43 |
22 |
4664 |
卖出 |
| 09:37:24 |
69.5 |
6 |
4670 |
买入 |
| 09:37:27 |
69.49 |
11 |
4681 |
卖出 |
| 09:37:30 |
69.49 |
1 |
4682 |
卖出 |
| 09:37:33 |
69.4 |
72 |
4754 |
卖出 |
| 09:37:36 |
69.3 |
5 |
4759 |
卖出 |
| 09:37:39 |
69.3 |
1 |
4760 |
卖出 |
| 09:37:42 |
69.27 |
29 |
4789 |
卖出 |
| 09:37:45 |
69.19 |
37 |
4826 |
卖出 |
| 09:37:48 |
69.16 |
24 |
4850 |
卖出 |
| 09:37:51 |
69.01 |
33 |
4883 |
卖出 |
| 09:37:54 |
69 |
44 |
4927 |
卖出 |
| 09:37:57 |
69.01 |
4 |
4931 |
买入 |
| 09:38:00 |
69 |
32 |
4963 |
卖出 |
| 09:38:03 |
68.99 |
63 |
5026 |
卖出 |
| 09:38:06 |
68.99 |
78 |
5104 |
买入 |
| 09:38:09 |
69.32 |
56 |
5160 |
买入 |
| 09:38:12 |
69.37 |
75 |
5235 |
买入 |
| 09:38:15 |
68.99 |
36 |
5271 |
卖出 |
| 09:38:18 |
69.32 |
28 |
5299 |
买入 |
| 09:38:21 |
69.29 |
10 |
5309 |
卖出 |
| 09:38:24 |
69.01 |
43 |
5352 |
卖出 |
| 09:38:27 |
69.31 |
6 |
5358 |
买入 |
| 09:38:30 |
69 |
53 |
5411 |
卖出 |
| 09:38:33 |
69 |
62 |
5473 |
买入 |
| 09:38:36 |
69.22 |
11 |
5484 |
买入 |
| 09:38:42 |
69.01 |
30 |
5514 |
卖出 |
| 09:38:45 |
69.16 |
8 |
5522 |
买入 |
| 09:38:48 |
69.15 |
44 |
5566 |
卖出 |
| 09:38:51 |
69.01 |
43 |
5609 |
卖出 |
| 09:39:03 |
69.06 |
7 |
5616 |
卖出 |
| 09:39:06 |
69 |
63 |
5679 |
卖出 |
| 09:39:09 |
69.04 |
8 |
5687 |
买入 |
| 09:39:12 |
69.11 |
5 |
5692 |
买入 |
| 09:39:15 |
69.11 |
16 |
5708 |
卖出 |
| 09:39:18 |
69.11 |
5 |
5713 |
卖出 |
| 09:39:21 |
69.12 |
2 |
5715 |
卖出 |
| 09:39:24 |
69.11 |
4 |
5719 |
卖出 |
| 09:39:30 |
69.12 |
4 |
5723 |
卖出 |
| 09:39:33 |
69.12 |
3 |
5726 |
卖出 |
| 09:39:39 |
69.24 |
12 |
5738 |
买入 |
| 09:39:42 |
69.24 |
2 |
5740 |
买入 |
| 09:39:48 |
69.24 |
9 |
5749 |
买入 |
| 09:39:51 |
69.24 |
2 |
5751 |
卖出 |
| 09:39:54 |
69.23 |
3 |
5754 |
买入 |
| 09:39:57 |
69.13 |
16 |
5770 |
卖出 |
| 09:40:03 |
69.23 |
8 |
5778 |
买入 |
| 09:40:06 |
69.23 |
35 |
5813 |
卖出 |
| 09:40:09 |
69.15 |
4 |
5817 |
卖出 |
| 09:40:12 |
69.28 |
5 |
5822 |
买入 |
| 09:40:15 |
69.14 |
2 |
5824 |
卖出 |
| 09:40:18 |
69.22 |
6 |
5830 |
买入 |
| 09:40:21 |
69.11 |
52 |
5882 |
卖出 |
| 09:40:24 |
69.01 |
68 |
5950 |
卖出 |
| 09:40:27 |
68.88 |
72 |
6022 |
卖出 |
| 09:40:30 |
68.78 |
28 |
6050 |
卖出 |
| 09:40:33 |
68.7 |
31 |
6081 |
卖出 |
| 09:40:36 |
68.65 |
10 |
6091 |
卖出 |
| 09:40:39 |
68.68 |
26 |
6117 |
卖出 |
| 09:40:42 |
68.7 |
22 |
6139 |
买入 |
| 09:40:45 |
68.71 |
34 |
6173 |
买入 |
| 09:40:48 |
68.69 |
46 |
6219 |
卖出 |
| 09:40:51 |
68.68 |
4 |
6223 |
卖出 |
| 09:40:54 |
68.68 |
53 |
6276 |
卖出 |
| 09:40:57 |
68.69 |
9 |
6285 |
买入 |
| 09:41:00 |
68.6 |
17 |
6302 |
卖出 |
| 09:41:03 |
68.6 |
120 |
6422 |
卖出 |
| 09:41:06 |
68.6 |
12 |
6434 |
买入 |
| 09:41:09 |
68.5 |
32 |
6466 |
卖出 |
| 09:41:12 |
68.5 |
17 |
6483 |
买入 |
| 09:41:15 |
68.5 |
13 |
6496 |
买入 |
| 09:41:18 |
68.31 |
16 |
6512 |
卖出 |