赛意信息[300687]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:15 |
26.5 |
1 |
1 |
集合竞价 |
| 09:25:00 |
26.49 |
7 |
7 |
集合竞价 |
| 09:25:03 |
26.49 |
7 |
14 |
买入 |
| 09:30:03 |
26.2 |
9 |
23 |
卖出 |
| 09:30:06 |
26 |
10 |
33 |
卖出 |
| 09:30:09 |
26.19 |
33 |
66 |
买入 |
| 09:30:12 |
26.19 |
3 |
69 |
买入 |
| 09:30:18 |
26.19 |
1 |
70 |
买入 |
| 09:30:21 |
26.11 |
2 |
72 |
卖出 |
| 09:30:33 |
26.11 |
18 |
90 |
卖出 |
| 09:30:36 |
26.17 |
2 |
92 |
买入 |
| 09:30:42 |
26.12 |
1 |
93 |
卖出 |
| 09:30:45 |
26.21 |
7 |
100 |
买入 |
| 09:30:48 |
26.18 |
6 |
106 |
卖出 |
| 09:30:51 |
26.18 |
1 |
107 |
卖出 |
| 09:30:54 |
26.18 |
1 |
108 |
卖出 |
| 09:31:03 |
26.18 |
3 |
111 |
卖出 |
| 09:31:06 |
26.18 |
6 |
117 |
卖出 |
| 09:31:09 |
26.18 |
15 |
132 |
卖出 |
| 09:31:12 |
26.17 |
16 |
148 |
卖出 |
| 09:31:15 |
26.18 |
7 |
155 |
买入 |
| 09:31:18 |
26.18 |
2 |
157 |
买入 |
| 09:31:21 |
26.2 |
1 |
158 |
卖出 |
| 09:31:30 |
26.22 |
1 |
159 |
买入 |
| 09:31:33 |
26.25 |
7 |
166 |
卖出 |
| 09:31:39 |
26.25 |
4 |
170 |
卖出 |
| 09:31:45 |
26.26 |
7 |
177 |
买入 |
| 09:31:48 |
26.32 |
5 |
182 |
买入 |
| 09:31:54 |
26.3 |
1 |
183 |
买入 |
| 09:32:00 |
26.26 |
4 |
187 |
卖出 |
| 09:32:03 |
26.2 |
5 |
192 |
卖出 |
| 09:32:06 |
26.19 |
11 |
203 |
卖出 |
| 09:32:15 |
26.16 |
4 |
207 |
卖出 |
| 09:32:48 |
26.16 |
3 |
210 |
卖出 |
| 09:32:51 |
26.25 |
5 |
215 |
买入 |
| 09:32:54 |
26.19 |
3 |
218 |
卖出 |
| 09:32:57 |
26.26 |
13 |
231 |
买入 |
| 09:33:00 |
26.26 |
25 |
256 |
卖出 |
| 09:33:06 |
26.26 |
12 |
268 |
卖出 |
| 09:33:09 |
26.26 |
1 |
269 |
买入 |
| 09:33:12 |
26.35 |
3 |
272 |
买入 |
| 09:33:15 |
26.2 |
13 |
285 |
卖出 |
| 09:33:24 |
26.26 |
1 |
286 |
卖出 |
| 09:33:27 |
26.26 |
4 |
290 |
买入 |
| 09:34:06 |
26.38 |
3 |
293 |
买入 |
| 09:34:09 |
26.4 |
2 |
295 |
买入 |
| 09:34:15 |
26.4 |
22 |
317 |
卖出 |
| 09:34:18 |
26.4 |
16 |
333 |
卖出 |
| 09:34:21 |
26.2 |
303 |
636 |
卖出 |
| 09:34:27 |
26.34 |
13 |
649 |
买入 |
| 09:34:33 |
26.32 |
9 |
658 |
买入 |
| 09:34:45 |
26.28 |
14 |
672 |
买入 |
| 09:34:51 |
26.22 |
7 |
679 |
卖出 |
| 09:35:00 |
26.25 |
14 |
693 |
买入 |
| 09:35:03 |
26.22 |
19 |
712 |
卖出 |
| 09:35:06 |
26.22 |
41 |
753 |
卖出 |
| 09:35:09 |
26.21 |
7 |
760 |
卖出 |
| 09:35:12 |
26.21 |
6 |
766 |
卖出 |
| 09:35:15 |
26.21 |
7 |
773 |
卖出 |
| 09:35:21 |
26.2 |
3 |
776 |
卖出 |
| 09:35:27 |
26.19 |
5 |
781 |
卖出 |
| 09:35:30 |
26.18 |
6 |
787 |
卖出 |
| 09:35:33 |
26.19 |
7 |
794 |
买入 |
| 09:35:36 |
26.17 |
6 |
800 |
卖出 |
| 09:35:39 |
26.21 |
1 |
801 |
卖出 |
| 09:35:48 |
26.16 |
5 |
806 |
卖出 |
| 09:36:03 |
26.29 |
1 |
807 |
买入 |
| 09:36:06 |
26.15 |
1 |
808 |
卖出 |
| 09:36:12 |
26.16 |
15 |
823 |
卖出 |
| 09:36:15 |
26.16 |
1 |
824 |
卖出 |
| 09:36:21 |
26.15 |
13 |
837 |
卖出 |
| 09:36:24 |
26.17 |
3 |
840 |
买入 |
| 09:36:27 |
26.16 |
26 |
866 |
买入 |
| 09:36:33 |
26.14 |
35 |
901 |
卖出 |
| 09:36:42 |
26.23 |
1 |
902 |
买入 |
| 09:36:48 |
26.24 |
2 |
904 |
买入 |
| 09:36:51 |
26.24 |
3 |
907 |
买入 |
| 09:37:12 |
26.26 |
2 |
909 |
买入 |
| 09:37:15 |
26.24 |
6 |
915 |
卖出 |
| 09:37:18 |
26.23 |
20 |
935 |
卖出 |
| 09:37:21 |
26.23 |
5 |
940 |
买入 |
| 09:37:27 |
26.26 |
4 |
944 |
买入 |
| 09:37:33 |
26.3 |
2 |
946 |
买入 |
| 09:37:36 |
26.3 |
2 |
948 |
买入 |
| 09:37:54 |
26.27 |
11 |
959 |
卖出 |
| 09:38:03 |
26.28 |
7 |
966 |
卖出 |
| 09:38:12 |
26.28 |
20 |
986 |
卖出 |
| 09:38:36 |
26.28 |
4 |
990 |
卖出 |
| 09:38:39 |
26.28 |
8 |
998 |
卖出 |
| 09:38:42 |
26.27 |
18 |
1016 |
卖出 |
| 09:38:45 |
26.28 |
1 |
1017 |
卖出 |
| 09:38:48 |
26.26 |
3 |
1020 |
卖出 |
| 09:39:12 |
26.2 |
10 |
1030 |
卖出 |
| 09:39:18 |
26.18 |
5 |
1035 |
买入 |
| 09:39:24 |
26.18 |
2 |
1037 |
买入 |
| 09:39:27 |
26.18 |
1 |
1038 |
买入 |
| 09:39:30 |
26.18 |
2 |
1040 |
卖出 |
| 09:39:33 |
26.19 |
6 |
1046 |
买入 |
| 09:39:39 |
26.2 |
2 |
1048 |
买入 |
| 09:39:45 |
26.22 |
7 |
1055 |
卖出 |
| 09:39:48 |
26.25 |
4 |
1059 |
买入 |
| 09:39:57 |
26.25 |
2 |
1061 |
买入 |
| 09:40:21 |
26.22 |
15 |
1076 |
卖出 |
| 09:40:24 |
26.22 |
5 |
1081 |
买入 |
| 09:40:36 |
26.22 |
3 |
1084 |
卖出 |
| 09:40:51 |
26.18 |
73 |
1157 |
卖出 |
| 09:40:57 |
26.17 |
4 |
1161 |
卖出 |
| 09:41:06 |
26.2 |
202 |
1363 |
买入 |
| 09:41:12 |
26.21 |
2 |
1365 |
卖出 |
| 09:41:18 |
26.17 |
10 |
1375 |
卖出 |
| 09:41:27 |
26.16 |
7 |
1382 |
卖出 |
| 09:41:30 |
26.2 |
3 |
1385 |
买入 |
| 09:41:36 |
26.2 |
1 |
1386 |
买入 |
| 09:41:42 |
26.17 |
5 |
1391 |
卖出 |
| 09:41:54 |
26.17 |
10 |
1401 |
买入 |
| 09:41:57 |
26.17 |
4 |
1405 |
买入 |
| 09:42:03 |
26.16 |
6 |
1411 |
卖出 |
| 09:42:06 |
26.15 |
4 |
1415 |
卖出 |
| 09:42:09 |
26.15 |
45 |
1460 |
卖出 |
| 09:42:12 |
26.12 |
28 |
1488 |
卖出 |
| 09:42:15 |
26.12 |
24 |
1512 |
卖出 |
| 09:42:18 |
26.1 |
12 |
1524 |
卖出 |
| 09:42:21 |
26.08 |
1 |
1525 |
卖出 |
| 09:42:33 |
26.08 |
1 |
1526 |
卖出 |
| 09:42:45 |
26.11 |
7 |
1533 |
买入 |
| 09:42:48 |
26.08 |
8 |
1541 |
卖出 |
| 09:43:00 |
26.08 |
11 |
1552 |
卖出 |
| 09:43:06 |
26.08 |
13 |
1565 |
买入 |
| 09:43:24 |
26.01 |
20 |
1585 |
卖出 |
| 09:43:30 |
26.01 |
11 |
1596 |
卖出 |
| 09:43:33 |
26.01 |
4 |
1600 |
买入 |
| 09:43:36 |
26.01 |
5 |
1605 |
买入 |
| 09:43:39 |
26 |
8 |
1613 |
卖出 |
| 09:43:42 |
26 |
12 |
1625 |
卖出 |
| 09:43:45 |
26.01 |
1 |
1626 |
买入 |
| 09:43:48 |
26 |
42 |
1668 |
卖出 |
| 09:43:51 |
26 |
180 |
1848 |
买入 |
| 09:43:54 |
26 |
19 |
1867 |
卖出 |
| 09:43:57 |
25.95 |
44 |
1911 |
卖出 |
| 09:44:03 |
26.03 |
16 |
1927 |
卖出 |
| 09:44:12 |
26.03 |
5 |
1932 |
卖出 |
| 09:44:18 |
26.04 |
7 |
1939 |
卖出 |
| 09:44:21 |
26.08 |
1 |
1940 |
买入 |
| 09:44:24 |
26.04 |
3 |
1943 |
卖出 |
| 09:44:45 |
26.04 |
7 |
1950 |
卖出 |
| 09:44:48 |
26.05 |
1 |
1951 |
买入 |
| 09:44:51 |
26.05 |
1 |
1952 |
卖出 |
| 09:44:54 |
26.05 |
1 |
1953 |
卖出 |
| 09:45:00 |
26.05 |
1 |
1954 |
卖出 |
| 09:45:03 |
26.05 |
1 |
1955 |
卖出 |
| 09:45:06 |
26.08 |
20 |
1975 |
买入 |
| 09:45:09 |
26.06 |
1 |
1976 |
卖出 |
| 09:45:15 |
26.08 |
1 |
1977 |
买入 |
| 09:45:21 |
26.06 |
11 |
1988 |
卖出 |
| 09:45:27 |
26.08 |
2 |
1990 |
买入 |
| 09:45:33 |
26.06 |
30 |
2020 |
卖出 |
| 09:45:39 |
26.06 |
7 |
2027 |
卖出 |
| 09:45:42 |
26.07 |
16 |
2043 |
买入 |
| 09:45:45 |
26.05 |
6 |
2049 |
卖出 |
| 09:45:51 |
26.05 |
7 |
2056 |
卖出 |
| 09:45:57 |
26.05 |
32 |
2088 |
卖出 |
| 09:46:09 |
26.04 |
2 |
2090 |
卖出 |
| 09:46:15 |
26.02 |
2 |
2092 |
卖出 |
| 09:46:18 |
26.04 |
2 |
2094 |
买入 |
| 09:46:24 |
26.02 |
3 |
2097 |
卖出 |
| 09:46:33 |
26.02 |
4 |
2101 |
买入 |
| 09:46:39 |
26.01 |
4 |
2105 |
卖出 |
| 09:46:45 |
26.01 |
10 |
2115 |
卖出 |
| 09:47:00 |
26.01 |
5 |
2120 |
卖出 |
| 09:47:03 |
26.01 |
8 |
2128 |
卖出 |
| 09:47:30 |
26.05 |
2 |
2130 |
买入 |
| 09:47:54 |
26.05 |
1 |
2131 |
买入 |
| 09:47:57 |
26.05 |
7 |
2138 |
买入 |
| 09:48:00 |
26.02 |
15 |
2153 |
卖出 |
| 09:48:03 |
26.05 |
2 |
2155 |
买入 |
| 09:48:06 |
26.02 |
2 |
2157 |
卖出 |
| 09:48:09 |
26.01 |
2 |
2159 |
卖出 |
| 09:48:12 |
26.01 |
12 |
2171 |
卖出 |
| 09:48:15 |
26.02 |
17 |
2188 |
买入 |
| 09:48:24 |
26.02 |
5 |
2193 |
卖出 |
| 09:49:06 |
26.02 |
20 |
2213 |
卖出 |
| 09:49:39 |
26.02 |
7 |
2220 |
卖出 |
| 09:50:27 |
26 |
85 |
2305 |
卖出 |
| 09:50:33 |
25.95 |
28 |
2333 |
卖出 |
| 09:50:36 |
25.95 |
2 |
2335 |
卖出 |
| 09:50:39 |
25.97 |
1 |
2336 |
买入 |
| 09:50:45 |
25.95 |
10 |
2346 |
卖出 |
| 09:51:03 |
25.95 |
21 |
2367 |
卖出 |
| 09:51:12 |
25.95 |
8 |
2375 |
卖出 |
| 09:51:18 |
25.91 |
11 |
2386 |
卖出 |
| 09:51:21 |
25.94 |
5 |
2391 |
买入 |
| 09:51:27 |
25.92 |
14 |
2405 |
卖出 |
| 09:51:33 |
25.92 |
10 |
2415 |
买入 |
| 09:51:36 |
25.91 |
23 |
2438 |
卖出 |
| 09:51:39 |
25.89 |
108 |
2546 |
卖出 |
| 09:51:42 |
25.89 |
5 |
2551 |
卖出 |
| 09:51:45 |
25.88 |
41 |
2592 |
卖出 |
| 09:51:48 |
25.89 |
9 |
2601 |
买入 |
| 09:51:51 |
25.9 |
1 |
2602 |
卖出 |
| 09:51:54 |
25.89 |
4 |
2606 |
卖出 |
| 09:51:57 |
25.89 |
10 |
2616 |
卖出 |
| 09:52:09 |
25.92 |
3 |
2619 |
买入 |
| 09:52:18 |
25.92 |
9 |
2628 |
买入 |
| 09:52:24 |
25.98 |
2 |
2630 |
买入 |
| 09:52:30 |
25.92 |
16 |
2646 |
卖出 |
| 09:52:48 |
25.91 |
15 |
2661 |
卖出 |
| 09:52:54 |
25.91 |
1 |
2662 |
买入 |
| 09:53:03 |
25.9 |
11 |
2673 |
卖出 |
| 09:53:06 |
25.9 |
7 |
2680 |
卖出 |
| 09:53:09 |
25.89 |
11 |
2691 |
卖出 |
| 09:53:12 |
25.89 |
2 |
2693 |
卖出 |
| 09:53:18 |
25.88 |
6 |
2699 |
卖出 |
| 09:53:24 |
25.89 |
10 |
2709 |
买入 |
| 09:53:27 |
25.89 |
4 |
2713 |
卖出 |
| 09:53:30 |
25.89 |
2 |
2715 |
卖出 |
| 09:53:33 |
25.89 |
3 |
2718 |
卖出 |
| 09:53:36 |
25.88 |
35 |
2753 |
卖出 |
| 09:53:42 |
25.88 |
4 |
2757 |
卖出 |
| 09:53:48 |
25.85 |
10 |
2767 |
卖出 |
| 09:53:51 |
25.88 |
2 |
2769 |
买入 |
| 09:53:54 |
25.88 |
1 |
2770 |
卖出 |
| 09:53:57 |
25.88 |
8 |
2778 |
卖出 |
| 09:54:00 |
25.85 |
8 |
2786 |
卖出 |
| 09:54:06 |
25.83 |
5 |
2791 |
卖出 |
| 09:54:18 |
25.87 |
36 |
2827 |
买入 |
| 09:54:21 |
25.81 |
5 |
2832 |
卖出 |
| 09:54:24 |
25.83 |
28 |
2860 |
买入 |
| 09:54:27 |
25.82 |
7 |
2867 |
卖出 |
| 09:54:30 |
25.81 |
16 |
2883 |
卖出 |
| 09:54:33 |
25.85 |
2 |
2885 |
买入 |
| 09:54:36 |
25.81 |
10 |
2895 |
卖出 |
| 09:54:45 |
25.82 |
9 |
2904 |
卖出 |
| 09:54:48 |
25.82 |
5 |
2909 |
卖出 |
| 09:54:51 |
25.82 |
8 |
2917 |
买入 |
| 09:54:54 |
25.82 |
26 |
2943 |
买入 |
| 09:54:57 |
25.81 |
3 |
2946 |
卖出 |
| 09:55:00 |
25.82 |
33 |
2979 |
买入 |
| 09:55:06 |
25.8 |
85 |
3064 |
卖出 |
| 09:55:12 |
25.8 |
45 |
3109 |
卖出 |
| 09:55:21 |
25.8 |
3 |
3112 |
卖出 |
| 09:55:24 |
25.82 |
15 |
3127 |
买入 |
| 09:55:27 |
25.8 |
42 |
3169 |
卖出 |
| 09:55:30 |
25.8 |
3 |
3172 |
买入 |
| 09:55:33 |
25.8 |
17 |
3189 |
买入 |
| 09:55:36 |
25.8 |
60 |
3249 |
卖出 |
| 09:55:39 |
25.8 |
10 |
3259 |
买入 |
| 09:55:45 |
25.75 |
16 |
3275 |
卖出 |
| 09:55:48 |
25.78 |
5 |
3280 |
买入 |
| 09:56:00 |
25.74 |
11 |
3291 |
卖出 |
| 09:56:03 |
25.75 |
8 |
3299 |
卖出 |
| 09:56:06 |
25.75 |
9 |
3308 |
买入 |
| 09:56:09 |
25.75 |
46 |
3354 |
买入 |
| 09:56:12 |
25.77 |
5 |
3359 |
卖出 |
| 09:56:15 |
25.78 |
10 |
3369 |
买入 |
| 09:56:18 |
25.75 |
21 |
3390 |
卖出 |
| 09:56:21 |
25.75 |
41 |
3431 |
卖出 |
| 09:56:24 |
25.75 |
34 |
3465 |
买入 |
| 09:56:27 |
25.74 |
81 |
3546 |
卖出 |
| 09:56:33 |
25.71 |
21 |
3567 |
卖出 |
| 09:56:36 |
25.74 |
16 |
3583 |
卖出 |
| 09:56:39 |
25.75 |
48 |
3631 |
卖出 |
| 09:56:45 |
25.75 |
1 |
3632 |
卖出 |
| 09:56:48 |
25.74 |
7 |
3639 |
卖出 |
| 09:57:00 |
25.71 |
27 |
3666 |
卖出 |
| 09:57:03 |
25.71 |
30 |
3696 |
买入 |
| 09:57:06 |
25.71 |
26 |
3722 |
买入 |
| 09:57:09 |
25.71 |
18 |
3740 |
买入 |
| 09:57:18 |
25.71 |
7 |
3747 |
卖出 |
| 09:57:33 |
25.74 |
33 |
3780 |
买入 |
| 09:57:48 |
25.74 |
7 |
3787 |
卖出 |
| 09:57:57 |
25.74 |
44 |
3831 |
卖出 |
| 09:58:03 |
25.75 |
6 |
3837 |
卖出 |
| 09:58:06 |
25.75 |
1 |
3838 |
买入 |
| 09:58:09 |
25.75 |
5 |
3843 |
卖出 |
| 09:58:12 |
25.75 |
2 |
3845 |
买入 |
| 09:58:15 |
25.78 |
5 |
3850 |
买入 |
| 09:58:18 |
25.73 |
43 |
3893 |
卖出 |
| 09:58:21 |
25.73 |
7 |
3900 |
买入 |
| 09:58:24 |
25.71 |
14 |
3914 |
卖出 |
| 09:58:27 |
25.73 |
24 |
3938 |
买入 |
| 09:58:33 |
25.7 |
7 |
3945 |
卖出 |
| 09:58:36 |
25.75 |
8 |
3953 |
买入 |
| 09:58:48 |
25.75 |
7 |
3960 |
卖出 |
| 09:58:51 |
25.78 |
7 |
3967 |
买入 |
| 09:58:54 |
25.78 |
3 |
3970 |
买入 |
| 09:58:57 |
25.78 |
1 |
3971 |
买入 |
| 09:59:00 |
25.78 |
1 |
3972 |
卖出 |
| 09:59:03 |
25.75 |
7 |
3979 |
卖出 |
| 09:59:12 |
25.8 |
4 |
3983 |
买入 |
| 09:59:18 |
25.75 |
7 |
3990 |
卖出 |
| 09:59:27 |
25.75 |
4 |
3994 |
卖出 |
| 09:59:33 |
25.75 |
7 |
4001 |
卖出 |
| 09:59:36 |
25.79 |
5 |
4006 |
买入 |
| 09:59:45 |
25.79 |
10 |
4016 |
买入 |
| 09:59:48 |
25.79 |
13 |
4029 |
买入 |
| 09:59:57 |
25.8 |
196 |
4225 |
买入 |
| 10:00:03 |
25.85 |
8 |
4233 |
买入 |
| 10:00:06 |
25.85 |
15 |
4248 |
买入 |
| 10:00:12 |
25.85 |
6 |
4254 |
买入 |
| 10:00:18 |
25.81 |
7 |
4261 |
卖出 |