深桑达Ａ[000032]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.02 |
2 |
2 |
集合竞价 |
| 09:15:45 |
20.02 |
13 |
13 |
集合竞价 |
| 09:15:54 |
20.02 |
14 |
14 |
集合竞价 |
| 09:16:57 |
20.02 |
13 |
13 |
集合竞价 |
| 09:20:09 |
20.02 |
15 |
15 |
集合竞价 |
| 09:22:15 |
20.02 |
17 |
17 |
集合竞价 |
| 09:23:00 |
20.02 |
17 |
17 |
集合竞价 |
| 09:23:45 |
20.02 |
17 |
17 |
集合竞价 |
| 09:24:03 |
19.9 |
37 |
37 |
集合竞价 |
| 09:24:48 |
19.91 |
91 |
91 |
集合竞价 |
| 09:24:57 |
19.91 |
104 |
104 |
集合竞价 |
| 09:25:00 |
19.91 |
130 |
234 |
卖出 |
| 09:30:00 |
19.28 |
58 |
292 |
卖出 |
| 09:30:03 |
19.8 |
69 |
361 |
买入 |
| 09:30:06 |
19.6 |
40 |
401 |
卖出 |
| 09:30:09 |
19.52 |
60 |
461 |
卖出 |
| 09:30:12 |
19.61 |
49 |
510 |
买入 |
| 09:30:15 |
19.59 |
97 |
607 |
买入 |
| 09:30:18 |
19.56 |
12 |
619 |
卖出 |
| 09:30:21 |
19.52 |
8 |
627 |
卖出 |
| 09:30:24 |
19.4 |
294 |
921 |
卖出 |
| 09:30:27 |
19.52 |
50 |
971 |
买入 |
| 09:30:30 |
19.5 |
20 |
991 |
买入 |
| 09:30:33 |
19.5 |
40 |
1031 |
买入 |
| 09:30:36 |
19.53 |
63 |
1094 |
买入 |
| 09:30:39 |
19.56 |
24 |
1118 |
买入 |
| 09:30:42 |
19.55 |
5 |
1123 |
卖出 |
| 09:30:45 |
19.59 |
26 |
1149 |
买入 |
| 09:30:48 |
19.59 |
12 |
1161 |
卖出 |
| 09:30:51 |
19.59 |
36 |
1197 |
卖出 |
| 09:30:54 |
19.61 |
57 |
1254 |
买入 |
| 09:30:57 |
19.67 |
6 |
1260 |
买入 |
| 09:31:00 |
19.66 |
216 |
1476 |
买入 |
| 09:31:03 |
19.66 |
49 |
1525 |
卖出 |
| 09:31:06 |
19.67 |
9 |
1534 |
买入 |
| 09:31:09 |
19.67 |
7 |
1541 |
买入 |
| 09:31:12 |
19.67 |
85 |
1626 |
买入 |
| 09:31:18 |
19.65 |
5 |
1631 |
卖出 |
| 09:31:24 |
19.71 |
6 |
1637 |
买入 |
| 09:31:27 |
19.72 |
26 |
1663 |
买入 |
| 09:31:30 |
19.71 |
2 |
1665 |
卖出 |
| 09:31:33 |
19.75 |
19 |
1684 |
买入 |
| 09:31:36 |
19.68 |
3 |
1687 |
卖出 |
| 09:31:39 |
19.64 |
39 |
1726 |
卖出 |
| 09:31:42 |
19.61 |
32 |
1758 |
卖出 |
| 09:31:45 |
19.6 |
24 |
1782 |
卖出 |
| 09:31:48 |
19.6 |
6 |
1788 |
卖出 |
| 09:31:51 |
19.56 |
30 |
1818 |
卖出 |
| 09:31:54 |
19.6 |
4 |
1822 |
买入 |
| 09:31:57 |
19.59 |
3 |
1825 |
卖出 |
| 09:32:00 |
19.5 |
116 |
1941 |
卖出 |
| 09:32:03 |
19.53 |
38 |
1979 |
买入 |
| 09:32:06 |
19.55 |
52 |
2031 |
买入 |
| 09:32:09 |
19.62 |
15 |
2046 |
买入 |
| 09:32:12 |
19.6 |
13 |
2059 |
卖出 |
| 09:32:15 |
19.6 |
13 |
2072 |
卖出 |
| 09:32:18 |
19.57 |
16 |
2088 |
卖出 |
| 09:32:24 |
19.63 |
5 |
2093 |
买入 |
| 09:32:27 |
19.6 |
1 |
2094 |
卖出 |
| 09:32:30 |
19.6 |
16 |
2110 |
买入 |
| 09:32:33 |
19.7 |
7 |
2117 |
买入 |
| 09:32:36 |
19.71 |
1 |
2118 |
买入 |
| 09:32:39 |
19.66 |
3 |
2121 |
卖出 |
| 09:32:42 |
19.62 |
2 |
2123 |
卖出 |
| 09:32:45 |
19.69 |
44 |
2167 |
买入 |
| 09:32:48 |
19.69 |
1 |
2168 |
买入 |
| 09:32:51 |
19.71 |
16 |
2184 |
买入 |
| 09:32:54 |
19.69 |
21 |
2205 |
卖出 |
| 09:32:57 |
19.6 |
200 |
2405 |
卖出 |
| 09:33:00 |
19.71 |
18 |
2423 |
买入 |
| 09:33:03 |
19.71 |
6 |
2429 |
买入 |
| 09:33:06 |
19.7 |
3 |
2432 |
买入 |
| 09:33:09 |
19.71 |
22 |
2454 |
买入 |
| 09:33:12 |
19.7 |
15 |
2469 |
卖出 |
| 09:33:15 |
19.68 |
60 |
2529 |
卖出 |
| 09:33:18 |
19.68 |
14 |
2543 |
卖出 |
| 09:33:21 |
19.66 |
87 |
2630 |
卖出 |
| 09:33:24 |
19.69 |
9 |
2639 |
买入 |
| 09:33:27 |
19.69 |
54 |
2693 |
买入 |
| 09:33:30 |
19.69 |
25 |
2718 |
买入 |
| 09:33:36 |
19.66 |
29 |
2747 |
卖出 |
| 09:33:39 |
19.65 |
20 |
2767 |
卖出 |
| 09:33:42 |
19.65 |
10 |
2777 |
买入 |
| 09:33:45 |
19.64 |
5 |
2782 |
卖出 |
| 09:33:48 |
19.66 |
6 |
2788 |
买入 |
| 09:33:51 |
19.64 |
67 |
2855 |
卖出 |
| 09:33:54 |
19.67 |
114 |
2969 |
买入 |
| 09:33:57 |
19.68 |
144 |
3113 |
买入 |
| 09:34:00 |
19.69 |
65 |
3178 |
买入 |
| 09:34:03 |
19.7 |
168 |
3346 |
买入 |
| 09:34:06 |
19.7 |
32 |
3378 |
买入 |
| 09:34:09 |
19.7 |
34 |
3412 |
买入 |
| 09:34:12 |
19.7 |
66 |
3478 |
买入 |
| 09:34:15 |
19.7 |
153 |
3631 |
买入 |
| 09:34:18 |
19.71 |
19 |
3650 |
买入 |
| 09:34:21 |
19.7 |
4 |
3654 |
卖出 |
| 09:34:24 |
19.67 |
92 |
3746 |
卖出 |
| 09:34:27 |
19.58 |
170 |
3916 |
卖出 |
| 09:34:30 |
19.57 |
50 |
3966 |
卖出 |
| 09:34:33 |
19.6 |
16 |
3982 |
买入 |
| 09:34:36 |
19.57 |
14 |
3996 |
卖出 |
| 09:34:39 |
19.61 |
15 |
4011 |
买入 |
| 09:34:42 |
19.65 |
3 |
4014 |
买入 |
| 09:34:51 |
19.61 |
2 |
4016 |
卖出 |
| 09:34:57 |
19.55 |
34 |
4050 |
卖出 |
| 09:35:00 |
19.53 |
46 |
4096 |
卖出 |
| 09:35:03 |
19.54 |
34 |
4130 |
买入 |
| 09:35:06 |
19.54 |
44 |
4174 |
买入 |
| 09:35:09 |
19.54 |
42 |
4216 |
买入 |
| 09:35:12 |
19.55 |
13 |
4229 |
买入 |
| 09:35:15 |
19.57 |
355 |
4584 |
买入 |
| 09:35:18 |
19.57 |
16 |
4600 |
买入 |
| 09:35:21 |
19.54 |
6 |
4606 |
卖出 |
| 09:35:24 |
19.54 |
17 |
4623 |
卖出 |
| 09:35:30 |
19.52 |
11 |
4634 |
卖出 |
| 09:35:33 |
19.56 |
11 |
4645 |
买入 |
| 09:35:36 |
19.54 |
12 |
4657 |
卖出 |
| 09:35:39 |
19.54 |
38 |
4695 |
买入 |
| 09:35:42 |
19.57 |
22 |
4717 |
买入 |
| 09:35:51 |
19.56 |
2 |
4719 |
卖出 |
| 09:35:54 |
19.57 |
8 |
4727 |
买入 |
| 09:35:57 |
19.57 |
11 |
4738 |
买入 |
| 09:36:00 |
19.57 |
7 |
4745 |
买入 |
| 09:36:03 |
19.57 |
11 |
4756 |
买入 |
| 09:36:06 |
19.57 |
28 |
4784 |
买入 |
| 09:36:09 |
19.57 |
36 |
4820 |
卖出 |
| 09:36:12 |
19.57 |
113 |
4933 |
卖出 |
| 09:36:15 |
19.6 |
3 |
4936 |
买入 |
| 09:36:18 |
19.6 |
15 |
4951 |
买入 |
| 09:36:21 |
19.58 |
7 |
4958 |
卖出 |
| 09:36:24 |
19.6 |
3 |
4961 |
买入 |
| 09:36:27 |
19.61 |
22 |
4983 |
买入 |
| 09:36:30 |
19.51 |
104 |
5087 |
卖出 |
| 09:36:33 |
19.65 |
32 |
5119 |
买入 |
| 09:36:36 |
19.63 |
10 |
5129 |
卖出 |
| 09:36:42 |
19.57 |
8 |
5137 |
卖出 |
| 09:36:45 |
19.56 |
21 |
5158 |
卖出 |
| 09:36:48 |
19.56 |
7 |
5165 |
卖出 |
| 09:36:51 |
19.6 |
10 |
5175 |
卖出 |
| 09:36:54 |
19.59 |
10 |
5185 |
买入 |
| 09:36:57 |
19.57 |
31 |
5216 |
卖出 |
| 09:37:00 |
19.57 |
3 |
5219 |
卖出 |
| 09:37:03 |
19.65 |
11 |
5230 |
买入 |
| 09:37:06 |
19.6 |
140 |
5370 |
买入 |
| 09:37:09 |
19.6 |
23 |
5393 |
卖出 |
| 09:37:12 |
19.6 |
1 |
5394 |
买入 |
| 09:37:15 |
19.6 |
29 |
5423 |
买入 |
| 09:37:18 |
19.6 |
2 |
5425 |
卖出 |
| 09:37:21 |
19.59 |
23 |
5448 |
卖出 |
| 09:37:30 |
19.58 |
20 |
5468 |
卖出 |
| 09:37:33 |
19.54 |
125 |
5593 |
卖出 |
| 09:37:36 |
19.54 |
7 |
5600 |
卖出 |
| 09:37:39 |
19.54 |
6 |
5606 |
卖出 |
| 09:37:42 |
19.53 |
6 |
5612 |
卖出 |
| 09:37:51 |
19.51 |
9 |
5621 |
卖出 |
| 09:37:54 |
19.52 |
2 |
5623 |
买入 |
| 09:38:00 |
19.54 |
21 |
5644 |
买入 |
| 09:38:03 |
19.56 |
12 |
5656 |
买入 |
| 09:38:06 |
19.56 |
15 |
5671 |
卖出 |
| 09:38:09 |
19.57 |
2 |
5673 |
买入 |
| 09:38:12 |
19.5 |
100 |
5773 |
卖出 |
| 09:38:15 |
19.51 |
25 |
5798 |
卖出 |
| 09:38:18 |
19.52 |
8 |
5806 |
卖出 |
| 09:38:21 |
19.51 |
225 |
6031 |
卖出 |
| 09:38:24 |
19.5 |
4 |
6035 |
卖出 |
| 09:38:27 |
19.5 |
18 |
6053 |
卖出 |
| 09:38:33 |
19.51 |
3 |
6056 |
卖出 |
| 09:38:36 |
19.5 |
23 |
6079 |
卖出 |
| 09:38:39 |
19.5 |
6 |
6085 |
卖出 |
| 09:38:42 |
19.52 |
9 |
6094 |
买入 |
| 09:38:45 |
19.5 |
20 |
6114 |
卖出 |
| 09:38:48 |
19.5 |
15 |
6129 |
买入 |
| 09:38:51 |
19.51 |
2 |
6131 |
买入 |
| 09:38:54 |
19.48 |
102 |
6233 |
卖出 |
| 09:38:57 |
19.49 |
11 |
6244 |
买入 |
| 09:39:00 |
19.48 |
49 |
6293 |
卖出 |
| 09:39:03 |
19.45 |
59 |
6352 |
卖出 |
| 09:39:06 |
19.45 |
4 |
6356 |
卖出 |
| 09:39:09 |
19.48 |
30 |
6386 |
买入 |
| 09:39:18 |
19.37 |
242 |
6628 |
卖出 |
| 09:39:21 |
19.45 |
5 |
6633 |
卖出 |
| 09:39:24 |
19.45 |
44 |
6677 |
买入 |
| 09:39:27 |
19.45 |
20 |
6697 |
卖出 |
| 09:39:30 |
19.47 |
1 |
6698 |
买入 |
| 09:39:39 |
19.47 |
4 |
6702 |
买入 |
| 09:39:42 |
19.48 |
21 |
6723 |
买入 |
| 09:39:45 |
19.49 |
52 |
6775 |
买入 |
| 09:39:48 |
19.49 |
11 |
6786 |
卖出 |
| 09:39:51 |
19.49 |
8 |
6794 |
卖出 |
| 09:39:54 |
19.55 |
3 |
6797 |
买入 |
| 09:39:57 |
19.53 |
14 |
6811 |
卖出 |
| 09:40:00 |
19.53 |
15 |
6826 |
卖出 |
| 09:40:03 |
19.52 |
16 |
6842 |
卖出 |
| 09:40:06 |
19.54 |
6 |
6848 |
买入 |
| 09:40:09 |
19.55 |
6 |
6854 |
买入 |
| 09:40:12 |
19.53 |
10 |
6864 |
卖出 |
| 09:40:15 |
19.56 |
3 |
6867 |
买入 |
| 09:40:18 |
19.56 |
40 |
6907 |
卖出 |
| 09:40:21 |
19.59 |
16 |
6923 |
买入 |
| 09:40:24 |
19.58 |
1 |
6924 |
卖出 |
| 09:40:27 |
19.57 |
7 |
6931 |
卖出 |
| 09:40:30 |
19.56 |
9 |
6940 |
卖出 |
| 09:40:33 |
19.58 |
23 |
6963 |
买入 |
| 09:40:36 |
19.54 |
1 |
6964 |
卖出 |
| 09:40:39 |
19.53 |
4 |
6968 |
卖出 |
| 09:40:42 |
19.58 |
8 |
6976 |
买入 |
| 09:40:45 |
19.52 |
15 |
6991 |
卖出 |
| 09:40:48 |
19.51 |
3 |
6994 |
卖出 |
| 09:40:51 |
19.5 |
8 |
7002 |
卖出 |
| 09:40:54 |
19.5 |
18 |
7020 |
卖出 |
| 09:40:57 |
19.5 |
29 |
7049 |
卖出 |
| 09:41:00 |
19.5 |
8 |
7057 |
卖出 |
| 09:41:03 |
19.5 |
5 |
7062 |
卖出 |
| 09:41:06 |
19.5 |
1 |
7063 |
卖出 |
| 09:41:09 |
19.5 |
14 |
7077 |
卖出 |
| 09:41:12 |
19.5 |
7 |
7084 |
卖出 |
| 09:41:15 |
19.5 |
9 |
7093 |
卖出 |
| 09:41:18 |
19.49 |
7 |
7100 |
卖出 |
| 09:41:21 |
19.5 |
10 |
7110 |
卖出 |
| 09:41:24 |
19.5 |
6 |
7116 |
买入 |
| 09:41:27 |
19.49 |
9 |
7125 |
卖出 |
| 09:41:30 |
19.48 |
15 |
7140 |
卖出 |
| 09:41:33 |
19.47 |
19 |
7159 |
卖出 |
| 09:41:36 |
19.44 |
21 |
7180 |
卖出 |
| 09:41:39 |
19.44 |
6 |
7186 |
卖出 |
| 09:41:42 |
19.43 |
3 |
7189 |
卖出 |
| 09:41:45 |
19.45 |
47 |
7236 |
买入 |
| 09:41:48 |
19.46 |
2 |
7238 |
买入 |
| 09:41:51 |
19.46 |
3 |
7241 |
卖出 |
| 09:41:54 |
19.46 |
13 |
7254 |
卖出 |
| 09:41:57 |
19.46 |
7 |
7261 |
卖出 |
| 09:42:00 |
19.45 |
31 |
7292 |
卖出 |
| 09:42:03 |
19.45 |
20 |
7312 |
卖出 |
| 09:42:06 |
19.43 |
12 |
7324 |
卖出 |
| 09:42:09 |
19.42 |
8 |
7332 |
卖出 |
| 09:42:12 |
19.41 |
9 |
7341 |
卖出 |
| 09:42:15 |
19.41 |
68 |
7409 |
卖出 |
| 09:42:18 |
19.41 |
5 |
7414 |
卖出 |
| 09:42:21 |
19.41 |
24 |
7438 |
卖出 |
| 09:42:24 |
19.39 |
15 |
7453 |
卖出 |
| 09:42:27 |
19.4 |
15 |
7468 |
买入 |
| 09:42:30 |
19.4 |
41 |
7509 |
买入 |
| 09:42:33 |
19.4 |
38 |
7547 |
卖出 |
| 09:42:36 |
19.4 |
15 |
7562 |
买入 |
| 09:42:39 |
19.41 |
45 |
7607 |
买入 |
| 09:42:42 |
19.41 |
3 |
7610 |
卖出 |
| 09:42:45 |
19.46 |
58 |
7668 |
买入 |
| 09:42:48 |
19.42 |
3 |
7671 |
卖出 |
| 09:42:51 |
19.43 |
2 |
7673 |
卖出 |
| 09:42:54 |
19.41 |
43 |
7716 |
卖出 |
| 09:42:57 |
19.41 |
11 |
7727 |
卖出 |
| 09:43:00 |
19.4 |
5 |
7732 |
卖出 |
| 09:43:03 |
19.4 |
47 |
7779 |
卖出 |
| 09:43:06 |
19.49 |
565 |
8344 |
买入 |
| 09:43:09 |
19.48 |
64 |
8408 |
卖出 |
| 09:43:12 |
19.46 |
5 |
8413 |
卖出 |
| 09:43:15 |
19.45 |
6 |
8419 |
卖出 |
| 09:43:18 |
19.46 |
3 |
8422 |
买入 |
| 09:43:21 |
19.45 |
26 |
8448 |
卖出 |
| 09:43:24 |
19.48 |
22 |
8470 |
买入 |
| 09:43:27 |
19.42 |
148 |
8618 |
卖出 |
| 09:43:30 |
19.43 |
9 |
8627 |
买入 |
| 09:43:33 |
19.43 |
4 |
8631 |
卖出 |
| 09:43:36 |
19.43 |
3 |
8634 |
卖出 |
| 09:43:39 |
19.43 |
2 |
8636 |
卖出 |
| 09:43:42 |
19.48 |
8 |
8644 |
买入 |
| 09:43:45 |
19.48 |
15 |
8659 |
卖出 |
| 09:43:48 |
19.44 |
1 |
8660 |
卖出 |
| 09:43:51 |
19.3 |
424 |
9084 |
卖出 |
| 09:43:54 |
19.34 |
4 |
9088 |
买入 |
| 09:43:57 |
19.37 |
17 |
9105 |
买入 |
| 09:44:00 |
19.47 |
78 |
9183 |
买入 |
| 09:44:03 |
19.4 |
4 |
9187 |
卖出 |
| 09:44:06 |
19.41 |
8 |
9195 |
买入 |
| 09:44:09 |
19.52 |
28 |
9223 |
买入 |
| 09:44:12 |
19.54 |
8 |
9231 |
买入 |
| 09:44:15 |
19.48 |
2 |
9233 |
卖出 |
| 09:44:18 |
19.48 |
2 |
9235 |
卖出 |
| 09:44:21 |
19.48 |
2 |
9237 |
卖出 |
| 09:44:24 |
19.48 |
3 |
9240 |
卖出 |
| 09:44:27 |
19.48 |
8 |
9248 |
卖出 |
| 09:44:30 |
19.48 |
5 |
9253 |
卖出 |
| 09:44:33 |
19.49 |
12 |
9265 |
买入 |
| 09:44:36 |
19.49 |
3 |
9268 |
卖出 |
| 09:44:39 |
19.48 |
2 |
9270 |
卖出 |
| 09:44:42 |
19.48 |
2 |
9272 |
卖出 |
| 09:44:45 |
19.48 |
29 |
9301 |
卖出 |
| 09:44:48 |
19.47 |
69 |
9370 |
卖出 |
| 09:44:51 |
19.41 |
3 |
9373 |
卖出 |
| 09:44:54 |
19.41 |
4 |
9377 |
卖出 |
| 09:44:57 |
19.41 |
3 |
9380 |
卖出 |
| 09:45:00 |
19.41 |
13 |
9393 |
卖出 |
| 09:45:03 |
19.4 |
7 |
9400 |
卖出 |
| 09:45:06 |
19.4 |
1 |
9401 |
卖出 |
| 09:45:09 |
19.4 |
2 |
9403 |
卖出 |
| 09:45:12 |
19.47 |
531 |
9934 |
买入 |
| 09:45:15 |
19.48 |
31 |
9965 |
买入 |
| 09:45:18 |
19.48 |
13 |
9978 |
买入 |
| 09:45:21 |
19.48 |
1 |
9979 |
卖出 |
| 09:45:24 |
19.48 |
6 |
9985 |
卖出 |