深城交[301091]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.37 |
21 |
21 |
集合竞价 |
| 09:15:12 |
33.37 |
21 |
21 |
集合竞价 |
| 09:15:21 |
33 |
53 |
53 |
集合竞价 |
| 09:16:33 |
33 |
67 |
67 |
集合竞价 |
| 09:16:42 |
33 |
67 |
67 |
集合竞价 |
| 09:17:00 |
33 |
73 |
73 |
集合竞价 |
| 09:17:09 |
33.2 |
35 |
35 |
集合竞价 |
| 09:17:27 |
33.37 |
21 |
21 |
集合竞价 |
| 09:17:36 |
32.6 |
120 |
120 |
集合竞价 |
| 09:17:45 |
32.6 |
121 |
121 |
集合竞价 |
| 09:18:03 |
33.22 |
132 |
132 |
集合竞价 |
| 09:18:39 |
33.37 |
21 |
21 |
集合竞价 |
| 09:19:15 |
33.2 |
14 |
14 |
集合竞价 |
| 09:19:51 |
33.12 |
22 |
22 |
集合竞价 |
| 09:20:00 |
33.12 |
22 |
22 |
集合竞价 |
| 09:20:48 |
33.2 |
36 |
36 |
集合竞价 |
| 09:21:15 |
33.2 |
36 |
36 |
集合竞价 |
| 09:21:24 |
33.2 |
36 |
36 |
集合竞价 |
| 09:21:33 |
33.1 |
48 |
48 |
集合竞价 |
| 09:21:51 |
33.1 |
48 |
48 |
集合竞价 |
| 09:22:09 |
33.1 |
51 |
51 |
集合竞价 |
| 09:22:18 |
33.1 |
54 |
54 |
集合竞价 |
| 09:22:27 |
33.12 |
54 |
54 |
集合竞价 |
| 09:22:36 |
33.12 |
55 |
55 |
集合竞价 |
| 09:22:45 |
33.1 |
60 |
60 |
集合竞价 |
| 09:22:54 |
33.1 |
60 |
60 |
集合竞价 |
| 09:23:03 |
33.1 |
60 |
60 |
集合竞价 |
| 09:23:12 |
32.98 |
93 |
93 |
集合竞价 |
| 09:23:30 |
32.98 |
93 |
93 |
集合竞价 |
| 09:23:39 |
32.98 |
93 |
93 |
集合竞价 |
| 09:23:48 |
32.98 |
93 |
93 |
集合竞价 |
| 09:23:57 |
32.97 |
93 |
93 |
集合竞价 |
| 09:24:06 |
32.98 |
136 |
136 |
集合竞价 |
| 09:24:15 |
32.98 |
137 |
137 |
集合竞价 |
| 09:24:24 |
32.97 |
146 |
146 |
集合竞价 |
| 09:24:33 |
32.97 |
162 |
162 |
集合竞价 |
| 09:24:42 |
32.92 |
194 |
194 |
集合竞价 |
| 09:24:51 |
32.93 |
197 |
197 |
集合竞价 |
| 09:25:00 |
32.83 |
212 |
212 |
集合竞价 |
| 09:25:03 |
32.83 |
212 |
424 |
买入 |
| 09:30:03 |
32.78 |
218 |
642 |
卖出 |
| 09:30:06 |
32.73 |
51 |
693 |
卖出 |
| 09:30:09 |
32.73 |
2 |
695 |
买入 |
| 09:30:12 |
32.77 |
9 |
704 |
买入 |
| 09:30:15 |
32.7 |
9 |
713 |
卖出 |
| 09:30:18 |
32.73 |
3 |
716 |
卖出 |
| 09:30:21 |
32.68 |
28 |
744 |
卖出 |
| 09:30:24 |
32.68 |
8 |
752 |
买入 |
| 09:30:30 |
32.63 |
4 |
756 |
卖出 |
| 09:30:33 |
32.68 |
4 |
760 |
买入 |
| 09:30:36 |
32.65 |
8 |
768 |
卖出 |
| 09:30:39 |
32.68 |
11 |
779 |
买入 |
| 09:30:42 |
32.65 |
84 |
863 |
卖出 |
| 09:30:45 |
32.64 |
102 |
965 |
卖出 |
| 09:30:48 |
32.64 |
1 |
966 |
买入 |
| 09:30:51 |
32.58 |
100 |
1066 |
卖出 |
| 09:30:54 |
32.61 |
6 |
1072 |
买入 |
| 09:30:57 |
32.62 |
4 |
1076 |
卖出 |
| 09:31:00 |
32.63 |
3 |
1079 |
买入 |
| 09:31:03 |
32.62 |
5 |
1084 |
卖出 |
| 09:31:06 |
32.62 |
11 |
1095 |
卖出 |
| 09:31:09 |
32.59 |
26 |
1121 |
卖出 |
| 09:31:12 |
32.59 |
27 |
1148 |
买入 |
| 09:31:15 |
32.62 |
21 |
1169 |
买入 |
| 09:31:18 |
32.63 |
229 |
1398 |
买入 |
| 09:31:21 |
32.55 |
99 |
1497 |
卖出 |
| 09:31:24 |
32.6 |
67 |
1564 |
买入 |
| 09:31:27 |
32.63 |
101 |
1665 |
买入 |
| 09:31:30 |
32.53 |
6 |
1671 |
卖出 |
| 09:31:33 |
32.62 |
11 |
1682 |
买入 |
| 09:31:39 |
32.7 |
2 |
1684 |
买入 |
| 09:31:42 |
32.66 |
106 |
1790 |
卖出 |
| 09:31:45 |
32.62 |
57 |
1847 |
卖出 |
| 09:31:48 |
32.64 |
15 |
1862 |
买入 |
| 09:31:54 |
32.62 |
20 |
1882 |
卖出 |
| 09:31:57 |
32.64 |
48 |
1930 |
买入 |
| 09:32:00 |
32.66 |
4 |
1934 |
卖出 |
| 09:32:03 |
32.69 |
51 |
1985 |
买入 |
| 09:32:06 |
32.69 |
35 |
2020 |
买入 |
| 09:32:09 |
32.69 |
9 |
2029 |
买入 |
| 09:32:12 |
32.66 |
10 |
2039 |
买入 |
| 09:32:15 |
32.69 |
8 |
2047 |
买入 |
| 09:32:18 |
32.65 |
19 |
2066 |
卖出 |
| 09:32:21 |
32.69 |
4 |
2070 |
买入 |
| 09:32:24 |
32.7 |
115 |
2185 |
买入 |
| 09:32:27 |
32.71 |
11 |
2196 |
买入 |
| 09:32:30 |
32.71 |
1 |
2197 |
买入 |
| 09:32:33 |
32.69 |
35 |
2232 |
买入 |
| 09:32:36 |
32.69 |
3 |
2235 |
买入 |
| 09:32:39 |
32.69 |
5 |
2240 |
买入 |
| 09:32:42 |
32.65 |
19 |
2259 |
卖出 |
| 09:32:45 |
32.56 |
77 |
2336 |
卖出 |
| 09:32:48 |
32.69 |
46 |
2382 |
买入 |
| 09:32:51 |
32.65 |
3 |
2385 |
卖出 |
| 09:32:54 |
32.64 |
8 |
2393 |
卖出 |
| 09:32:57 |
32.51 |
74 |
2467 |
卖出 |
| 09:33:00 |
32.64 |
1 |
2468 |
买入 |
| 09:33:06 |
32.56 |
3 |
2471 |
卖出 |
| 09:33:09 |
32.56 |
19 |
2490 |
卖出 |
| 09:33:12 |
32.6 |
19 |
2509 |
卖出 |
| 09:33:15 |
32.6 |
30 |
2539 |
买入 |
| 09:33:21 |
32.56 |
181 |
2720 |
卖出 |
| 09:33:24 |
32.61 |
18 |
2738 |
买入 |
| 09:33:27 |
32.73 |
103 |
2841 |
买入 |
| 09:33:30 |
32.72 |
29 |
2870 |
卖出 |
| 09:33:33 |
32.79 |
10 |
2880 |
买入 |
| 09:33:36 |
32.64 |
13 |
2893 |
卖出 |
| 09:33:39 |
32.81 |
56 |
2949 |
买入 |
| 09:33:42 |
32.82 |
6 |
2955 |
买入 |
| 09:33:45 |
32.79 |
9 |
2964 |
卖出 |
| 09:33:48 |
32.8 |
2 |
2966 |
买入 |
| 09:33:54 |
32.8 |
64 |
3030 |
买入 |
| 09:33:57 |
32.79 |
58 |
3088 |
卖出 |
| 09:34:00 |
32.79 |
31 |
3119 |
买入 |
| 09:34:03 |
32.81 |
8 |
3127 |
买入 |
| 09:34:09 |
32.79 |
6 |
3133 |
买入 |
| 09:34:15 |
32.79 |
9 |
3142 |
买入 |
| 09:34:18 |
32.79 |
3 |
3145 |
买入 |
| 09:34:21 |
32.81 |
2 |
3147 |
买入 |
| 09:34:24 |
32.77 |
14 |
3161 |
卖出 |
| 09:34:33 |
32.77 |
5 |
3166 |
买入 |
| 09:34:39 |
32.76 |
8 |
3174 |
卖出 |
| 09:34:51 |
32.73 |
69 |
3243 |
卖出 |
| 09:34:54 |
32.77 |
27 |
3270 |
买入 |
| 09:34:57 |
32.77 |
61 |
3331 |
买入 |
| 09:35:00 |
32.76 |
13 |
3344 |
卖出 |
| 09:35:06 |
32.75 |
3 |
3347 |
卖出 |
| 09:35:09 |
32.73 |
35 |
3382 |
卖出 |
| 09:35:12 |
32.71 |
22 |
3404 |
卖出 |
| 09:35:15 |
32.68 |
110 |
3514 |
卖出 |
| 09:35:24 |
32.66 |
2 |
3516 |
卖出 |
| 09:35:27 |
32.68 |
13 |
3529 |
卖出 |
| 09:35:36 |
32.65 |
20 |
3549 |
卖出 |
| 09:35:39 |
32.65 |
33 |
3582 |
买入 |
| 09:35:45 |
32.71 |
18 |
3600 |
买入 |
| 09:35:48 |
32.63 |
37 |
3637 |
卖出 |
| 09:36:00 |
32.64 |
11 |
3648 |
卖出 |
| 09:36:03 |
32.65 |
12 |
3660 |
买入 |
| 09:36:06 |
32.66 |
13 |
3673 |
买入 |
| 09:36:12 |
32.66 |
33 |
3706 |
卖出 |
| 09:36:21 |
32.65 |
60 |
3766 |
卖出 |
| 09:36:24 |
32.6 |
102 |
3868 |
卖出 |
| 09:36:27 |
32.6 |
47 |
3915 |
买入 |
| 09:36:33 |
32.67 |
20 |
3935 |
买入 |
| 09:36:36 |
32.66 |
1 |
3936 |
卖出 |
| 09:36:39 |
32.62 |
20 |
3956 |
卖出 |
| 09:36:42 |
32.65 |
3 |
3959 |
买入 |
| 09:36:45 |
32.67 |
39 |
3998 |
买入 |
| 09:36:51 |
32.66 |
3 |
4001 |
买入 |
| 09:36:54 |
32.67 |
11 |
4012 |
买入 |
| 09:36:57 |
32.67 |
38 |
4050 |
买入 |
| 09:37:00 |
32.69 |
18 |
4068 |
卖出 |
| 09:37:03 |
32.73 |
35 |
4103 |
买入 |
| 09:37:06 |
32.75 |
12 |
4115 |
买入 |
| 09:37:09 |
32.76 |
78 |
4193 |
买入 |
| 09:37:12 |
32.85 |
30 |
4223 |
买入 |
| 09:37:15 |
32.87 |
20 |
4243 |
买入 |
| 09:37:18 |
32.87 |
3 |
4246 |
买入 |
| 09:37:21 |
32.84 |
1 |
4247 |
卖出 |
| 09:37:24 |
32.88 |
5 |
4252 |
买入 |
| 09:37:33 |
32.88 |
5 |
4257 |
买入 |
| 09:37:39 |
32.88 |
2 |
4259 |
卖出 |
| 09:37:42 |
32.89 |
1 |
4260 |
买入 |
| 09:37:45 |
32.88 |
49 |
4309 |
卖出 |
| 09:37:48 |
32.9 |
20 |
4329 |
买入 |
| 09:37:54 |
32.9 |
1 |
4330 |
买入 |
| 09:37:57 |
32.9 |
1 |
4331 |
买入 |
| 09:38:06 |
32.92 |
4 |
4335 |
买入 |
| 09:38:12 |
32.92 |
5 |
4340 |
卖出 |
| 09:38:15 |
32.92 |
1 |
4341 |
卖出 |
| 09:38:21 |
32.92 |
15 |
4356 |
卖出 |
| 09:38:24 |
32.92 |
5 |
4361 |
买入 |
| 09:38:27 |
32.93 |
11 |
4372 |
买入 |
| 09:38:30 |
32.91 |
5 |
4377 |
卖出 |
| 09:38:33 |
32.92 |
20 |
4397 |
买入 |
| 09:38:36 |
32.88 |
22 |
4419 |
卖出 |
| 09:38:39 |
32.9 |
9 |
4428 |
买入 |
| 09:38:42 |
32.86 |
23 |
4451 |
卖出 |
| 09:38:45 |
32.84 |
2 |
4453 |
卖出 |
| 09:38:48 |
32.86 |
9 |
4462 |
买入 |
| 09:38:54 |
32.86 |
2 |
4464 |
买入 |
| 09:38:57 |
32.8 |
1 |
4465 |
卖出 |
| 09:39:00 |
32.86 |
3 |
4468 |
买入 |
| 09:39:03 |
32.8 |
25 |
4493 |
卖出 |
| 09:39:06 |
32.86 |
18 |
4511 |
买入 |
| 09:39:12 |
32.86 |
23 |
4534 |
买入 |
| 09:39:15 |
32.86 |
13 |
4547 |
买入 |
| 09:39:30 |
32.8 |
3 |
4550 |
卖出 |
| 09:39:39 |
32.86 |
3 |
4553 |
买入 |
| 09:39:45 |
32.8 |
5 |
4558 |
卖出 |
| 09:39:48 |
32.86 |
12 |
4570 |
买入 |
| 09:39:54 |
32.86 |
6 |
4576 |
卖出 |
| 09:39:57 |
32.88 |
5 |
4581 |
买入 |
| 09:40:06 |
32.8 |
7 |
4588 |
卖出 |
| 09:40:21 |
32.8 |
10 |
4598 |
卖出 |
| 09:40:24 |
32.8 |
44 |
4642 |
卖出 |
| 09:40:27 |
32.86 |
68 |
4710 |
买入 |
| 09:40:30 |
32.82 |
87 |
4797 |
卖出 |
| 09:40:33 |
32.9 |
22 |
4819 |
买入 |
| 09:40:45 |
32.8 |
40 |
4859 |
卖出 |
| 09:40:48 |
32.8 |
49 |
4908 |
买入 |
| 09:40:51 |
32.9 |
5 |
4913 |
买入 |
| 09:40:54 |
32.85 |
1 |
4914 |
买入 |
| 09:41:03 |
32.85 |
4 |
4918 |
买入 |
| 09:41:06 |
32.86 |
12 |
4930 |
卖出 |
| 09:41:09 |
32.9 |
1 |
4931 |
买入 |
| 09:41:15 |
32.9 |
4 |
4935 |
卖出 |
| 09:41:18 |
32.9 |
5 |
4940 |
卖出 |
| 09:41:24 |
32.9 |
7 |
4947 |
卖出 |
| 09:41:30 |
32.9 |
5 |
4952 |
卖出 |
| 09:41:39 |
32.87 |
5 |
4957 |
卖出 |
| 09:41:42 |
32.9 |
11 |
4968 |
买入 |
| 09:41:45 |
32.9 |
30 |
4998 |
买入 |
| 09:41:48 |
32.9 |
2 |
5000 |
买入 |
| 09:41:51 |
32.86 |
1 |
5001 |
卖出 |
| 09:41:54 |
32.83 |
7 |
5008 |
卖出 |
| 09:41:57 |
32.88 |
10 |
5018 |
买入 |
| 09:42:00 |
32.9 |
5 |
5023 |
买入 |
| 09:42:03 |
32.85 |
5 |
5028 |
卖出 |
| 09:42:06 |
32.84 |
3 |
5031 |
买入 |
| 09:42:09 |
32.84 |
3 |
5034 |
买入 |
| 09:42:12 |
32.85 |
4 |
5038 |
买入 |
| 09:42:15 |
32.83 |
3 |
5041 |
卖出 |
| 09:42:18 |
32.84 |
4 |
5045 |
买入 |
| 09:42:24 |
32.85 |
30 |
5075 |
买入 |
| 09:42:27 |
32.8 |
38 |
5113 |
卖出 |
| 09:42:39 |
32.82 |
2 |
5115 |
买入 |
| 09:42:45 |
32.81 |
1 |
5116 |
卖出 |
| 09:42:54 |
32.78 |
41 |
5157 |
卖出 |
| 09:43:03 |
32.77 |
1 |
5158 |
卖出 |
| 09:43:18 |
32.73 |
10 |
5168 |
卖出 |
| 09:43:21 |
32.73 |
1 |
5169 |
卖出 |
| 09:43:27 |
32.7 |
18 |
5187 |
卖出 |
| 09:43:36 |
32.73 |
24 |
5211 |
买入 |
| 09:43:42 |
32.73 |
1 |
5212 |
买入 |
| 09:43:45 |
32.77 |
25 |
5237 |
买入 |
| 09:43:48 |
32.73 |
7 |
5244 |
卖出 |
| 09:43:51 |
32.75 |
2 |
5246 |
卖出 |
| 09:43:54 |
32.77 |
9 |
5255 |
买入 |
| 09:43:57 |
32.77 |
98 |
5353 |
买入 |
| 09:44:00 |
32.78 |
51 |
5404 |
买入 |
| 09:44:03 |
32.77 |
3 |
5407 |
卖出 |
| 09:44:06 |
32.8 |
1 |
5408 |
买入 |
| 09:44:09 |
32.78 |
17 |
5425 |
卖出 |
| 09:44:12 |
32.78 |
39 |
5464 |
卖出 |
| 09:44:18 |
32.78 |
1 |
5465 |
买入 |
| 09:44:21 |
32.78 |
2 |
5467 |
买入 |
| 09:44:24 |
32.79 |
35 |
5502 |
买入 |
| 09:44:27 |
32.78 |
16 |
5518 |
卖出 |
| 09:44:33 |
32.78 |
87 |
5605 |
卖出 |
| 09:44:36 |
32.8 |
7 |
5612 |
买入 |
| 09:44:39 |
32.82 |
4 |
5616 |
买入 |
| 09:44:45 |
32.79 |
23 |
5639 |
卖出 |
| 09:44:48 |
32.81 |
1 |
5640 |
买入 |
| 09:44:51 |
32.81 |
38 |
5678 |
买入 |
| 09:44:57 |
32.82 |
10 |
5688 |
买入 |
| 09:45:06 |
32.84 |
6 |
5694 |
买入 |
| 09:45:09 |
32.83 |
5 |
5699 |
卖出 |
| 09:45:12 |
32.84 |
8 |
5707 |
买入 |
| 09:45:18 |
32.84 |
10 |
5717 |
卖出 |
| 09:45:21 |
32.84 |
6 |
5723 |
卖出 |
| 09:45:30 |
32.83 |
22 |
5745 |
卖出 |
| 09:45:36 |
32.84 |
21 |
5766 |
买入 |
| 09:45:42 |
32.84 |
25 |
5791 |
买入 |
| 09:45:45 |
32.8 |
41 |
5832 |
卖出 |
| 09:45:48 |
32.82 |
4 |
5836 |
买入 |
| 09:45:51 |
32.84 |
18 |
5854 |
买入 |
| 09:45:54 |
32.82 |
8 |
5862 |
卖出 |
| 09:46:06 |
32.86 |
45 |
5907 |
买入 |
| 09:46:12 |
32.82 |
91 |
5998 |
卖出 |
| 09:46:15 |
32.82 |
50 |
6048 |
买入 |
| 09:46:18 |
32.82 |
45 |
6093 |
买入 |
| 09:46:21 |
32.79 |
66 |
6159 |
卖出 |
| 09:46:24 |
32.82 |
53 |
6212 |
买入 |
| 09:46:42 |
32.9 |
2 |
6214 |
买入 |
| 09:46:57 |
32.9 |
16 |
6230 |
买入 |
| 09:47:00 |
32.92 |
1 |
6231 |
买入 |
| 09:47:12 |
32.89 |
4 |
6235 |
买入 |
| 09:47:15 |
32.88 |
6 |
6241 |
卖出 |
| 09:47:21 |
32.89 |
7 |
6248 |
买入 |
| 09:47:30 |
32.92 |
44 |
6292 |
买入 |
| 09:47:42 |
32.93 |
5 |
6297 |
买入 |
| 09:47:45 |
32.88 |
60 |
6357 |
卖出 |
| 09:47:54 |
32.85 |
3 |
6360 |
卖出 |
| 09:47:57 |
32.91 |
20 |
6380 |
买入 |
| 09:48:00 |
32.85 |
3 |
6383 |
买入 |
| 09:48:18 |
32.87 |
3 |
6386 |
卖出 |
| 09:48:33 |
32.87 |
4 |
6390 |
卖出 |
| 09:48:36 |
32.9 |
6 |
6396 |
买入 |
| 09:48:39 |
32.84 |
80 |
6476 |
卖出 |
| 09:48:42 |
32.83 |
28 |
6504 |
卖出 |
| 09:48:48 |
32.84 |
9 |
6513 |
买入 |
| 09:48:51 |
32.85 |
5 |
6518 |
买入 |
| 09:48:54 |
32.85 |
9 |
6527 |
买入 |
| 09:48:57 |
32.85 |
2 |
6529 |
买入 |
| 09:49:00 |
32.84 |
10 |
6539 |
卖出 |
| 09:49:06 |
32.83 |
39 |
6578 |
卖出 |
| 09:49:09 |
32.88 |
223 |
6801 |
买入 |
| 09:49:12 |
32.88 |
48 |
6849 |
买入 |
| 09:49:15 |
32.88 |
44 |
6893 |
买入 |