深信服[300454]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
108.2 |
18 |
18 |
集合竞价 |
| 09:15:12 |
118.68 |
45 |
45 |
集合竞价 |
| 09:15:30 |
118.68 |
45 |
45 |
集合竞价 |
| 09:15:57 |
118.68 |
45 |
45 |
集合竞价 |
| 09:16:15 |
118.68 |
45 |
45 |
集合竞价 |
| 09:16:24 |
118.68 |
45 |
45 |
集合竞价 |
| 09:16:33 |
118.69 |
45 |
45 |
集合竞价 |
| 09:16:51 |
118.69 |
45 |
45 |
集合竞价 |
| 09:17:09 |
126.18 |
2 |
2 |
集合竞价 |
| 09:17:18 |
127.79 |
5 |
5 |
集合竞价 |
| 09:18:12 |
128.1 |
5 |
5 |
集合竞价 |
| 09:18:39 |
127.79 |
5 |
5 |
集合竞价 |
| 09:19:06 |
124.14 |
16 |
16 |
集合竞价 |
| 09:19:24 |
127.79 |
5 |
5 |
集合竞价 |
| 09:19:42 |
127.8 |
5 |
5 |
集合竞价 |
| 09:20:03 |
127.79 |
6 |
6 |
集合竞价 |
| 09:22:09 |
125 |
11 |
11 |
集合竞价 |
| 09:22:18 |
125 |
11 |
11 |
集合竞价 |
| 09:23:03 |
125 |
12 |
12 |
集合竞价 |
| 09:23:39 |
125.03 |
12 |
12 |
集合竞价 |
| 09:23:48 |
125.52 |
12 |
12 |
集合竞价 |
| 09:24:06 |
125.52 |
12 |
12 |
集合竞价 |
| 09:24:15 |
125.03 |
15 |
15 |
集合竞价 |
| 09:24:24 |
125 |
19 |
19 |
集合竞价 |
| 09:24:33 |
125.01 |
19 |
19 |
集合竞价 |
| 09:24:51 |
125.03 |
19 |
19 |
集合竞价 |
| 09:25:00 |
126.88 |
26 |
26 |
集合竞价 |
| 09:25:03 |
126.88 |
26 |
52 |
买入 |
| 09:30:03 |
126.19 |
25 |
77 |
卖出 |
| 09:30:06 |
126.68 |
18 |
95 |
卖出 |
| 09:30:09 |
126.17 |
22 |
117 |
卖出 |
| 09:30:12 |
126.18 |
7 |
124 |
买入 |
| 09:30:15 |
126.12 |
9 |
133 |
卖出 |
| 09:30:18 |
126.19 |
11 |
144 |
买入 |
| 09:30:21 |
126.2 |
9 |
153 |
买入 |
| 09:30:27 |
126.58 |
1 |
154 |
买入 |
| 09:30:30 |
126.57 |
2 |
156 |
卖出 |
| 09:30:33 |
126.58 |
6 |
162 |
买入 |
| 09:30:36 |
126.68 |
8 |
170 |
买入 |
| 09:30:39 |
126.8 |
12 |
182 |
买入 |
| 09:30:42 |
127 |
19 |
201 |
买入 |
| 09:30:48 |
127.48 |
13 |
214 |
买入 |
| 09:30:51 |
127.46 |
1 |
215 |
卖出 |
| 09:30:54 |
127.48 |
2 |
217 |
买入 |
| 09:30:57 |
127.46 |
2 |
219 |
卖出 |
| 09:31:00 |
127.07 |
11 |
230 |
卖出 |
| 09:31:03 |
127.07 |
2 |
232 |
卖出 |
| 09:31:06 |
126.99 |
12 |
244 |
卖出 |
| 09:31:09 |
126.92 |
3 |
247 |
卖出 |
| 09:31:12 |
127.08 |
10 |
257 |
买入 |
| 09:31:15 |
127.06 |
17 |
274 |
卖出 |
| 09:31:18 |
127.2 |
15 |
289 |
买入 |
| 09:31:21 |
127.2 |
5 |
294 |
卖出 |
| 09:31:24 |
127.3 |
15 |
309 |
买入 |
| 09:31:27 |
127.3 |
16 |
325 |
买入 |
| 09:31:30 |
127.37 |
4 |
329 |
买入 |
| 09:31:33 |
127.39 |
23 |
352 |
买入 |
| 09:31:36 |
127.39 |
14 |
366 |
买入 |
| 09:31:39 |
127.39 |
37 |
403 |
卖出 |
| 09:31:42 |
127.38 |
14 |
417 |
卖出 |
| 09:31:45 |
127.37 |
21 |
438 |
卖出 |
| 09:31:48 |
127.38 |
7 |
445 |
买入 |
| 09:31:51 |
127.36 |
6 |
451 |
卖出 |
| 09:31:54 |
127.43 |
79 |
530 |
买入 |
| 09:31:57 |
127.52 |
65 |
595 |
买入 |
| 09:32:00 |
127.37 |
33 |
628 |
卖出 |
| 09:32:03 |
127.37 |
27 |
655 |
买入 |
| 09:32:06 |
127.37 |
32 |
687 |
买入 |
| 09:32:09 |
127.31 |
17 |
704 |
卖出 |
| 09:32:12 |
127.35 |
16 |
720 |
买入 |
| 09:32:15 |
127.31 |
12 |
732 |
卖出 |
| 09:32:18 |
127.09 |
6 |
738 |
卖出 |
| 09:32:21 |
127.09 |
3 |
741 |
买入 |
| 09:32:24 |
127.1 |
14 |
755 |
买入 |
| 09:32:27 |
127.08 |
3 |
758 |
买入 |
| 09:32:30 |
127.08 |
1 |
759 |
买入 |
| 09:32:33 |
127.2 |
8 |
767 |
买入 |
| 09:32:36 |
127.2 |
9 |
776 |
买入 |
| 09:32:39 |
127.11 |
5 |
781 |
卖出 |
| 09:32:42 |
127 |
12 |
793 |
卖出 |
| 09:32:45 |
127.09 |
3 |
796 |
买入 |
| 09:32:48 |
127.11 |
10 |
806 |
买入 |
| 09:32:51 |
127.15 |
9 |
815 |
买入 |
| 09:32:54 |
127.2 |
18 |
833 |
买入 |
| 09:32:57 |
127.2 |
14 |
847 |
买入 |
| 09:33:00 |
127.25 |
6 |
853 |
买入 |
| 09:33:03 |
127.19 |
22 |
875 |
卖出 |
| 09:33:06 |
127.2 |
2 |
877 |
买入 |
| 09:33:09 |
127.21 |
6 |
883 |
买入 |
| 09:33:12 |
127.09 |
14 |
897 |
卖出 |
| 09:33:15 |
127.1 |
18 |
915 |
买入 |
| 09:33:18 |
126.92 |
6 |
921 |
卖出 |
| 09:33:21 |
127.14 |
2 |
923 |
买入 |
| 09:33:24 |
127 |
4 |
927 |
卖出 |
| 09:33:27 |
127 |
1 |
928 |
买入 |
| 09:33:30 |
127.1 |
18 |
946 |
买入 |
| 09:33:33 |
127.1 |
49 |
995 |
买入 |
| 09:33:36 |
127.2 |
11 |
1006 |
买入 |
| 09:33:39 |
127.29 |
23 |
1029 |
买入 |
| 09:33:42 |
127.29 |
16 |
1045 |
买入 |
| 09:33:45 |
127.2 |
8 |
1053 |
卖出 |
| 09:33:48 |
127.3 |
1 |
1054 |
买入 |
| 09:33:51 |
127.1 |
2 |
1056 |
买入 |
| 09:33:54 |
127.31 |
6 |
1062 |
买入 |
| 09:33:57 |
127.28 |
2 |
1064 |
买入 |
| 09:34:00 |
127.11 |
6 |
1070 |
卖出 |
| 09:34:03 |
127.28 |
2 |
1072 |
买入 |
| 09:34:06 |
127.29 |
2 |
1074 |
买入 |
| 09:34:09 |
127.25 |
1 |
1075 |
卖出 |
| 09:34:12 |
127.13 |
7 |
1082 |
卖出 |
| 09:34:15 |
126.83 |
3 |
1085 |
卖出 |
| 09:34:18 |
127.14 |
2 |
1087 |
买入 |
| 09:34:21 |
127.14 |
1 |
1088 |
买入 |
| 09:34:24 |
126.88 |
10 |
1098 |
卖出 |
| 09:34:27 |
127.14 |
2 |
1100 |
买入 |
| 09:34:30 |
127 |
3 |
1103 |
卖出 |
| 09:34:33 |
126.89 |
12 |
1115 |
卖出 |
| 09:34:36 |
126.84 |
4 |
1119 |
卖出 |
| 09:34:39 |
126.87 |
2 |
1121 |
买入 |
| 09:34:42 |
126.99 |
2 |
1123 |
买入 |
| 09:34:45 |
126.79 |
5 |
1128 |
卖出 |
| 09:34:48 |
126.72 |
3 |
1131 |
卖出 |
| 09:34:54 |
126.68 |
38 |
1169 |
买入 |
| 09:34:57 |
126.62 |
2 |
1171 |
买入 |
| 09:35:00 |
126.72 |
34 |
1205 |
买入 |
| 09:35:03 |
126.89 |
9 |
1214 |
买入 |
| 09:35:06 |
126.89 |
11 |
1225 |
买入 |
| 09:35:09 |
126.72 |
11 |
1236 |
卖出 |
| 09:35:12 |
126.72 |
18 |
1254 |
买入 |
| 09:35:15 |
126.88 |
5 |
1259 |
买入 |
| 09:35:18 |
126.91 |
7 |
1266 |
买入 |
| 09:35:21 |
126.75 |
8 |
1274 |
卖出 |
| 09:35:24 |
126.72 |
9 |
1283 |
卖出 |
| 09:35:27 |
126.68 |
6 |
1289 |
卖出 |
| 09:35:30 |
126.62 |
16 |
1305 |
卖出 |
| 09:35:33 |
126.63 |
1 |
1306 |
卖出 |
| 09:35:36 |
126.72 |
8 |
1314 |
买入 |
| 09:35:39 |
126.77 |
12 |
1326 |
买入 |
| 09:35:42 |
126.88 |
18 |
1344 |
买入 |
| 09:35:45 |
126.78 |
23 |
1367 |
卖出 |
| 09:35:48 |
126.78 |
11 |
1378 |
买入 |
| 09:35:51 |
126.59 |
5 |
1383 |
卖出 |
| 09:35:54 |
126.78 |
6 |
1389 |
买入 |
| 09:35:57 |
126.91 |
1 |
1390 |
买入 |
| 09:36:00 |
126.91 |
1 |
1391 |
买入 |
| 09:36:12 |
126.75 |
3 |
1394 |
卖出 |
| 09:36:18 |
126.61 |
1 |
1395 |
卖出 |
| 09:36:21 |
126.61 |
1 |
1396 |
卖出 |
| 09:36:24 |
126.58 |
9 |
1405 |
卖出 |
| 09:36:30 |
126.62 |
3 |
1408 |
买入 |
| 09:36:36 |
126.73 |
28 |
1436 |
买入 |
| 09:36:39 |
126.97 |
10 |
1446 |
买入 |
| 09:36:42 |
126.73 |
4 |
1450 |
卖出 |
| 09:36:45 |
126.63 |
11 |
1461 |
卖出 |
| 09:36:48 |
126.97 |
1 |
1462 |
买入 |
| 09:36:51 |
126.99 |
1 |
1463 |
买入 |
| 09:36:54 |
127 |
8 |
1471 |
买入 |
| 09:36:57 |
127 |
7 |
1478 |
买入 |
| 09:37:00 |
127.14 |
24 |
1502 |
买入 |
| 09:37:03 |
127.2 |
8 |
1510 |
买入 |
| 09:37:06 |
127.2 |
15 |
1525 |
买入 |
| 09:37:09 |
127.3 |
16 |
1541 |
买入 |
| 09:37:12 |
127.5 |
46 |
1587 |
买入 |
| 09:37:15 |
127.6 |
10 |
1597 |
买入 |
| 09:37:18 |
127.52 |
16 |
1613 |
卖出 |
| 09:37:21 |
127.6 |
1 |
1614 |
买入 |
| 09:37:24 |
127.58 |
7 |
1621 |
卖出 |
| 09:37:27 |
127.59 |
2 |
1623 |
买入 |
| 09:37:33 |
127.5 |
2 |
1625 |
卖出 |
| 09:37:36 |
127.42 |
2 |
1627 |
卖出 |
| 09:37:39 |
127.41 |
9 |
1636 |
卖出 |
| 09:37:42 |
127.42 |
3 |
1639 |
买入 |
| 09:37:45 |
127.41 |
9 |
1648 |
卖出 |
| 09:37:48 |
127.41 |
8 |
1656 |
卖出 |
| 09:37:51 |
127.41 |
1 |
1657 |
买入 |
| 09:37:54 |
127.67 |
7 |
1664 |
买入 |
| 09:37:57 |
127.67 |
2 |
1666 |
卖出 |
| 09:38:00 |
127.69 |
9 |
1675 |
买入 |
| 09:38:03 |
127.69 |
1 |
1676 |
买入 |
| 09:38:06 |
127.69 |
2 |
1678 |
买入 |
| 09:38:09 |
127.7 |
24 |
1702 |
买入 |
| 09:38:12 |
127.7 |
2 |
1704 |
卖出 |
| 09:38:15 |
127.73 |
2 |
1706 |
卖出 |
| 09:38:18 |
127.73 |
3 |
1709 |
卖出 |
| 09:38:21 |
127.68 |
24 |
1733 |
卖出 |
| 09:38:24 |
127.67 |
7 |
1740 |
卖出 |
| 09:38:27 |
127.36 |
6 |
1746 |
卖出 |
| 09:38:30 |
127.53 |
13 |
1759 |
买入 |
| 09:38:33 |
127.5 |
7 |
1766 |
卖出 |
| 09:38:36 |
127.5 |
4 |
1770 |
买入 |
| 09:38:39 |
127.66 |
2 |
1772 |
买入 |
| 09:38:42 |
127.54 |
1 |
1773 |
卖出 |
| 09:38:45 |
127.67 |
6 |
1779 |
买入 |
| 09:38:48 |
127.54 |
1 |
1780 |
卖出 |
| 09:38:51 |
127.66 |
1 |
1781 |
买入 |
| 09:38:54 |
127.49 |
14 |
1795 |
卖出 |
| 09:38:57 |
127.49 |
1 |
1796 |
买入 |
| 09:39:00 |
127.54 |
3 |
1799 |
买入 |
| 09:39:03 |
127.23 |
9 |
1808 |
卖出 |
| 09:39:06 |
127.23 |
6 |
1814 |
买入 |
| 09:39:12 |
127.4 |
1 |
1815 |
买入 |
| 09:39:15 |
127.25 |
7 |
1822 |
卖出 |
| 09:39:18 |
127.25 |
3 |
1825 |
卖出 |
| 09:39:24 |
127.05 |
4 |
1829 |
卖出 |
| 09:39:27 |
127.05 |
1 |
1830 |
卖出 |
| 09:39:30 |
127.04 |
4 |
1834 |
卖出 |
| 09:39:33 |
127.04 |
1 |
1835 |
卖出 |
| 09:39:36 |
127.05 |
1 |
1836 |
买入 |
| 09:39:39 |
127.04 |
50 |
1886 |
卖出 |
| 09:39:42 |
127.19 |
5 |
1891 |
买入 |
| 09:39:45 |
127.19 |
13 |
1904 |
卖出 |
| 09:39:48 |
127.1 |
2 |
1906 |
买入 |
| 09:39:54 |
127.1 |
1 |
1907 |
买入 |
| 09:39:57 |
127.1 |
1 |
1908 |
买入 |
| 09:40:06 |
127.2 |
2 |
1910 |
买入 |
| 09:40:09 |
127.2 |
1 |
1911 |
买入 |
| 09:40:12 |
127.2 |
6 |
1917 |
买入 |
| 09:40:15 |
127.07 |
15 |
1932 |
卖出 |
| 09:40:18 |
127.22 |
4 |
1936 |
买入 |
| 09:40:21 |
127.09 |
2 |
1938 |
卖出 |
| 09:40:33 |
127.07 |
1 |
1939 |
卖出 |
| 09:40:36 |
127.09 |
3 |
1942 |
买入 |
| 09:40:39 |
127.25 |
3 |
1945 |
买入 |
| 09:40:42 |
127.25 |
5 |
1950 |
买入 |
| 09:40:45 |
127.3 |
4 |
1954 |
买入 |
| 09:40:48 |
127.35 |
3 |
1957 |
买入 |
| 09:40:51 |
127.3 |
5 |
1962 |
卖出 |
| 09:40:54 |
127.3 |
12 |
1974 |
卖出 |
| 09:40:57 |
127.23 |
7 |
1981 |
卖出 |
| 09:41:00 |
127.3 |
1 |
1982 |
买入 |
| 09:41:03 |
127.23 |
4 |
1986 |
卖出 |
| 09:41:06 |
127.3 |
2 |
1988 |
买入 |
| 09:41:09 |
127.3 |
1 |
1989 |
买入 |
| 09:41:12 |
127.3 |
6 |
1995 |
买入 |
| 09:41:15 |
127.3 |
9 |
2004 |
买入 |
| 09:41:18 |
127.24 |
12 |
2016 |
卖出 |
| 09:41:21 |
127.23 |
3 |
2019 |
卖出 |
| 09:41:24 |
127.42 |
2 |
2021 |
买入 |
| 09:41:27 |
127.23 |
2 |
2023 |
卖出 |
| 09:41:30 |
127.25 |
1 |
2024 |
卖出 |
| 09:41:33 |
127.23 |
1 |
2025 |
卖出 |
| 09:41:36 |
127.22 |
3 |
2028 |
卖出 |
| 09:41:39 |
127.24 |
2 |
2030 |
买入 |
| 09:41:45 |
127.22 |
2 |
2032 |
买入 |
| 09:41:48 |
127.08 |
3 |
2035 |
卖出 |
| 09:41:51 |
127.06 |
5 |
2040 |
卖出 |
| 09:41:54 |
127.08 |
3 |
2043 |
买入 |
| 09:42:00 |
127.05 |
2 |
2045 |
买入 |
| 09:42:03 |
127 |
12 |
2057 |
卖出 |
| 09:42:06 |
126.98 |
21 |
2078 |
卖出 |
| 09:42:09 |
126.87 |
5 |
2083 |
卖出 |
| 09:42:12 |
126.87 |
5 |
2088 |
卖出 |
| 09:42:15 |
127.17 |
13 |
2101 |
买入 |
| 09:42:18 |
127.01 |
17 |
2118 |
买入 |
| 09:42:21 |
127.17 |
4 |
2122 |
买入 |
| 09:42:24 |
127.03 |
5 |
2127 |
卖出 |
| 09:42:27 |
127.01 |
6 |
2133 |
卖出 |
| 09:42:30 |
127.03 |
4 |
2137 |
买入 |
| 09:42:33 |
126.99 |
3 |
2140 |
卖出 |
| 09:42:36 |
127.03 |
3 |
2143 |
买入 |
| 09:42:39 |
127.03 |
5 |
2148 |
买入 |
| 09:42:42 |
127.17 |
8 |
2156 |
买入 |
| 09:42:45 |
127.17 |
3 |
2159 |
买入 |
| 09:42:48 |
127.17 |
6 |
2165 |
买入 |
| 09:42:51 |
127.17 |
4 |
2169 |
买入 |
| 09:42:54 |
127.17 |
60 |
2229 |
买入 |
| 09:42:57 |
127.3 |
59 |
2288 |
买入 |
| 09:43:00 |
127.3 |
19 |
2307 |
买入 |
| 09:43:03 |
127.4 |
12 |
2319 |
买入 |
| 09:43:06 |
127.46 |
9 |
2328 |
买入 |
| 09:43:09 |
127.5 |
6 |
2334 |
买入 |
| 09:43:12 |
127.36 |
29 |
2363 |
卖出 |
| 09:43:15 |
127.32 |
7 |
2370 |
卖出 |
| 09:43:18 |
127.3 |
7 |
2377 |
卖出 |
| 09:43:21 |
127.05 |
27 |
2404 |
卖出 |
| 09:43:24 |
127.03 |
11 |
2415 |
卖出 |
| 09:43:27 |
127.03 |
3 |
2418 |
买入 |
| 09:43:30 |
126.88 |
1 |
2419 |
卖出 |
| 09:43:33 |
126.88 |
3 |
2422 |
卖出 |
| 09:43:36 |
126.88 |
1 |
2423 |
卖出 |
| 09:43:39 |
126.89 |
2 |
2425 |
买入 |
| 09:43:42 |
126.89 |
1 |
2426 |
买入 |
| 09:43:45 |
126.89 |
12 |
2438 |
买入 |
| 09:43:48 |
127.03 |
2 |
2440 |
买入 |
| 09:43:51 |
127.03 |
1 |
2441 |
卖出 |
| 09:43:54 |
127 |
1 |
2442 |
买入 |
| 09:43:57 |
126.89 |
13 |
2455 |
卖出 |
| 09:44:00 |
126.89 |
2 |
2457 |
买入 |
| 09:44:03 |
127.05 |
5 |
2462 |
买入 |
| 09:44:06 |
127.1 |
2 |
2464 |
买入 |
| 09:44:09 |
127.1 |
4 |
2468 |
买入 |
| 09:44:12 |
127.1 |
3 |
2471 |
买入 |
| 09:44:15 |
127.1 |
2 |
2473 |
买入 |
| 09:44:21 |
127.1 |
3 |
2476 |
卖出 |
| 09:44:24 |
127.11 |
4 |
2480 |
买入 |
| 09:44:27 |
127.05 |
2 |
2482 |
卖出 |
| 09:44:30 |
127.05 |
2 |
2484 |
卖出 |
| 09:44:33 |
127.06 |
3 |
2487 |
买入 |
| 09:44:39 |
126.88 |
5 |
2492 |
卖出 |
| 09:44:42 |
126.83 |
1 |
2493 |
卖出 |