深高速[600548]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.72 |
28 |
28 |
集合竞价 |
| 09:15:12 |
9.6 |
80 |
80 |
集合竞价 |
| 09:15:15 |
9.63 |
80 |
80 |
集合竞价 |
| 09:15:36 |
9.63 |
80 |
80 |
集合竞价 |
| 09:15:45 |
9.65 |
85 |
85 |
集合竞价 |
| 09:16:00 |
9.65 |
87 |
87 |
集合竞价 |
| 09:17:15 |
9.65 |
102 |
102 |
集合竞价 |
| 09:17:30 |
9.65 |
108 |
108 |
集合竞价 |
| 09:18:03 |
9.65 |
108 |
108 |
集合竞价 |
| 09:19:12 |
9.65 |
127 |
127 |
集合竞价 |
| 09:19:24 |
9.65 |
127 |
127 |
集合竞价 |
| 09:20:03 |
9.65 |
127 |
127 |
集合竞价 |
| 09:20:57 |
9.65 |
227 |
227 |
集合竞价 |
| 09:21:03 |
9.65 |
229 |
229 |
集合竞价 |
| 09:22:15 |
9.65 |
247 |
247 |
集合竞价 |
| 09:22:39 |
9.65 |
351 |
351 |
集合竞价 |
| 09:23:30 |
9.65 |
351 |
351 |
集合竞价 |
| 09:23:33 |
9.65 |
351 |
351 |
集合竞价 |
| 09:23:39 |
9.65 |
351 |
351 |
集合竞价 |
| 09:24:09 |
9.65 |
380 |
380 |
集合竞价 |
| 09:24:18 |
9.65 |
385 |
385 |
集合竞价 |
| 09:24:27 |
9.65 |
395 |
395 |
集合竞价 |
| 09:24:30 |
9.65 |
429 |
429 |
集合竞价 |
| 09:24:33 |
9.65 |
465 |
465 |
集合竞价 |
| 09:24:36 |
9.65 |
465 |
465 |
集合竞价 |
| 09:24:45 |
9.65 |
465 |
465 |
集合竞价 |
| 09:24:48 |
9.65 |
465 |
465 |
集合竞价 |
| 09:24:51 |
9.65 |
479 |
479 |
集合竞价 |
| 09:24:54 |
9.65 |
487 |
487 |
集合竞价 |
| 09:24:57 |
9.65 |
493 |
493 |
集合竞价 |
| 09:25:00 |
9.65 |
624 |
624 |
集合竞价 |
| 09:25:04 |
9.65 |
624 |
1248 |
卖出 |
| 09:30:03 |
9.63 |
52 |
1300 |
卖出 |
| 09:30:06 |
9.72 |
54 |
1354 |
买入 |
| 09:30:09 |
9.65 |
170 |
1524 |
卖出 |
| 09:30:12 |
9.68 |
11 |
1535 |
买入 |
| 09:30:15 |
9.67 |
40 |
1575 |
卖出 |
| 09:30:18 |
9.66 |
4 |
1579 |
卖出 |
| 09:30:21 |
9.66 |
17 |
1596 |
卖出 |
| 09:30:24 |
9.64 |
143 |
1739 |
卖出 |
| 09:30:27 |
9.66 |
245 |
1984 |
买入 |
| 09:30:30 |
9.66 |
121 |
2105 |
买入 |
| 09:30:33 |
9.66 |
214 |
2319 |
买入 |
| 09:30:36 |
9.66 |
16 |
2335 |
买入 |
| 09:30:39 |
9.66 |
68 |
2403 |
买入 |
| 09:30:42 |
9.66 |
31 |
2434 |
买入 |
| 09:30:45 |
9.66 |
61 |
2495 |
买入 |
| 09:30:48 |
9.67 |
4 |
2499 |
卖出 |
| 09:30:51 |
9.67 |
32 |
2531 |
卖出 |
| 09:30:54 |
9.67 |
6 |
2537 |
买入 |
| 09:30:57 |
9.67 |
94 |
2631 |
买入 |
| 09:31:00 |
9.66 |
11 |
2642 |
卖出 |
| 09:31:03 |
9.67 |
34 |
2676 |
买入 |
| 09:31:06 |
9.67 |
145 |
2821 |
买入 |
| 09:31:09 |
9.67 |
39 |
2860 |
买入 |
| 09:31:12 |
9.7 |
179 |
3039 |
买入 |
| 09:31:15 |
9.7 |
5 |
3044 |
买入 |
| 09:31:18 |
9.69 |
32 |
3076 |
卖出 |
| 09:31:21 |
9.69 |
43 |
3119 |
买入 |
| 09:31:24 |
9.68 |
21 |
3140 |
卖出 |
| 09:31:27 |
9.67 |
197 |
3337 |
卖出 |
| 09:31:30 |
9.67 |
117 |
3454 |
买入 |
| 09:31:33 |
9.69 |
108 |
3562 |
买入 |
| 09:31:36 |
9.7 |
2 |
3564 |
买入 |
| 09:31:39 |
9.69 |
1 |
3565 |
买入 |
| 09:31:42 |
9.68 |
15 |
3580 |
卖出 |
| 09:31:45 |
9.68 |
3 |
3583 |
卖出 |
| 09:31:48 |
9.67 |
21 |
3604 |
卖出 |
| 09:31:51 |
9.67 |
105 |
3709 |
卖出 |
| 09:31:54 |
9.67 |
54 |
3763 |
买入 |
| 09:31:57 |
9.67 |
62 |
3825 |
买入 |
| 09:32:03 |
9.67 |
4 |
3829 |
卖出 |
| 09:32:06 |
9.69 |
2 |
3831 |
买入 |
| 09:32:09 |
9.68 |
14 |
3845 |
卖出 |
| 09:32:12 |
9.68 |
38 |
3883 |
买入 |
| 09:32:18 |
9.69 |
1 |
3884 |
买入 |
| 09:32:21 |
9.69 |
7 |
3891 |
买入 |
| 09:32:24 |
9.69 |
3 |
3894 |
买入 |
| 09:32:27 |
9.68 |
93 |
3987 |
卖出 |
| 09:32:36 |
9.69 |
3 |
3990 |
买入 |
| 09:32:42 |
9.69 |
8 |
3998 |
买入 |
| 09:32:45 |
9.71 |
6 |
4004 |
买入 |
| 09:32:48 |
9.71 |
10 |
4014 |
买入 |
| 09:32:51 |
9.71 |
10 |
4024 |
卖出 |
| 09:32:54 |
9.71 |
3 |
4027 |
买入 |
| 09:33:03 |
9.72 |
32 |
4059 |
买入 |
| 09:33:15 |
9.71 |
64 |
4123 |
卖出 |
| 09:33:18 |
9.71 |
22 |
4145 |
买入 |
| 09:33:30 |
9.73 |
1 |
4146 |
买入 |
| 09:33:33 |
9.73 |
5 |
4151 |
买入 |
| 09:33:39 |
9.74 |
15 |
4166 |
买入 |
| 09:33:42 |
9.74 |
13 |
4179 |
买入 |
| 09:33:45 |
9.73 |
1 |
4180 |
买入 |
| 09:33:54 |
9.73 |
8 |
4188 |
买入 |
| 09:34:00 |
9.73 |
2 |
4190 |
买入 |
| 09:34:09 |
9.73 |
5 |
4195 |
卖出 |
| 09:34:12 |
9.73 |
17 |
4212 |
买入 |
| 09:34:15 |
9.72 |
9 |
4221 |
卖出 |
| 09:34:18 |
9.72 |
23 |
4244 |
卖出 |
| 09:34:21 |
9.73 |
45 |
4289 |
买入 |
| 09:34:24 |
9.73 |
15 |
4304 |
卖出 |
| 09:34:33 |
9.73 |
1 |
4305 |
买入 |
| 09:34:36 |
9.73 |
2 |
4307 |
卖出 |
| 09:34:48 |
9.73 |
1 |
4308 |
卖出 |
| 09:34:51 |
9.71 |
31 |
4339 |
卖出 |
| 09:34:57 |
9.74 |
20 |
4359 |
买入 |
| 09:35:03 |
9.73 |
21 |
4380 |
卖出 |
| 09:35:06 |
9.73 |
42 |
4422 |
买入 |
| 09:35:09 |
9.74 |
41 |
4463 |
买入 |
| 09:35:12 |
9.75 |
1 |
4464 |
买入 |
| 09:35:15 |
9.74 |
1 |
4465 |
卖出 |
| 09:35:18 |
9.75 |
51 |
4516 |
买入 |
| 09:35:21 |
9.75 |
137 |
4653 |
买入 |
| 09:35:24 |
9.75 |
15 |
4668 |
买入 |
| 09:35:27 |
9.75 |
1 |
4669 |
买入 |
| 09:35:33 |
9.75 |
7 |
4676 |
买入 |
| 09:35:39 |
9.76 |
177 |
4853 |
买入 |
| 09:35:42 |
9.76 |
56 |
4909 |
买入 |
| 09:35:45 |
9.75 |
90 |
4999 |
卖出 |
| 09:35:51 |
9.75 |
4 |
5003 |
买入 |
| 09:35:54 |
9.74 |
94 |
5097 |
卖出 |
| 09:35:57 |
9.75 |
28 |
5125 |
买入 |
| 09:36:03 |
9.75 |
10 |
5135 |
买入 |
| 09:36:06 |
9.75 |
77 |
5212 |
买入 |
| 09:36:09 |
9.75 |
110 |
5322 |
买入 |
| 09:36:12 |
9.75 |
61 |
5383 |
买入 |
| 09:36:15 |
9.77 |
5 |
5388 |
买入 |
| 09:36:24 |
9.77 |
12 |
5400 |
买入 |
| 09:36:30 |
9.77 |
43 |
5443 |
买入 |
| 09:36:36 |
9.78 |
21 |
5464 |
买入 |
| 09:36:39 |
9.78 |
21 |
5485 |
买入 |
| 09:36:42 |
9.78 |
22 |
5507 |
买入 |
| 09:36:45 |
9.78 |
11 |
5518 |
买入 |
| 09:36:54 |
9.78 |
3 |
5521 |
卖出 |
| 09:36:57 |
9.79 |
111 |
5632 |
买入 |
| 09:37:00 |
9.8 |
1 |
5633 |
买入 |
| 09:37:03 |
9.8 |
32 |
5665 |
买入 |
| 09:37:15 |
9.8 |
122 |
5787 |
卖出 |
| 09:37:18 |
9.8 |
39 |
5826 |
卖出 |
| 09:37:21 |
9.79 |
6 |
5832 |
卖出 |
| 09:37:24 |
9.78 |
7 |
5839 |
卖出 |
| 09:37:33 |
9.78 |
53 |
5892 |
卖出 |
| 09:37:36 |
9.79 |
29 |
5921 |
买入 |
| 09:37:39 |
9.79 |
101 |
6022 |
卖出 |
| 09:37:42 |
9.8 |
3 |
6025 |
买入 |
| 09:37:48 |
9.79 |
2 |
6027 |
卖出 |
| 09:37:51 |
9.79 |
3 |
6030 |
卖出 |
| 09:37:54 |
9.8 |
10 |
6040 |
买入 |
| 09:37:57 |
9.8 |
52 |
6092 |
买入 |
| 09:38:03 |
9.8 |
25 |
6117 |
买入 |
| 09:38:06 |
9.8 |
34 |
6151 |
买入 |
| 09:38:09 |
9.81 |
5 |
6156 |
买入 |
| 09:38:21 |
9.82 |
2 |
6158 |
买入 |
| 09:38:24 |
9.83 |
88 |
6246 |
买入 |
| 09:38:27 |
9.83 |
13 |
6259 |
买入 |
| 09:38:30 |
9.83 |
3 |
6262 |
买入 |
| 09:38:33 |
9.83 |
11 |
6273 |
买入 |
| 09:38:36 |
9.82 |
79 |
6352 |
卖出 |
| 09:38:39 |
9.81 |
38 |
6390 |
卖出 |
| 09:38:42 |
9.81 |
3 |
6393 |
买入 |
| 09:38:45 |
9.81 |
2 |
6395 |
卖出 |
| 09:38:48 |
9.82 |
1 |
6396 |
买入 |
| 09:38:54 |
9.8 |
44 |
6440 |
卖出 |
| 09:38:57 |
9.8 |
59 |
6499 |
卖出 |
| 09:39:00 |
9.8 |
33 |
6532 |
卖出 |
| 09:39:03 |
9.8 |
4 |
6536 |
卖出 |
| 09:39:06 |
9.8 |
4 |
6540 |
卖出 |
| 09:39:12 |
9.81 |
1 |
6541 |
买入 |
| 09:39:15 |
9.8 |
88 |
6629 |
卖出 |
| 09:39:21 |
9.81 |
75 |
6704 |
买入 |
| 09:39:30 |
9.81 |
25 |
6729 |
卖出 |
| 09:39:42 |
9.82 |
53 |
6782 |
买入 |
| 09:39:48 |
9.81 |
27 |
6809 |
卖出 |
| 09:40:06 |
9.83 |
86 |
6895 |
买入 |
| 09:40:09 |
9.83 |
40 |
6935 |
买入 |
| 09:40:12 |
9.84 |
50 |
6985 |
买入 |
| 09:40:21 |
9.85 |
20 |
7005 |
买入 |
| 09:40:24 |
9.85 |
1 |
7006 |
买入 |
| 09:40:30 |
9.85 |
18 |
7024 |
买入 |
| 09:40:33 |
9.85 |
19 |
7043 |
买入 |
| 09:40:36 |
9.86 |
6 |
7049 |
买入 |
| 09:40:39 |
9.85 |
1 |
7050 |
卖出 |
| 09:40:42 |
9.86 |
6 |
7056 |
买入 |
| 09:40:48 |
9.85 |
57 |
7113 |
卖出 |
| 09:40:54 |
9.84 |
1 |
7114 |
买入 |
| 09:40:57 |
9.85 |
9 |
7123 |
买入 |
| 09:41:00 |
9.85 |
122 |
7245 |
买入 |
| 09:41:03 |
9.85 |
32 |
7277 |
卖出 |
| 09:41:06 |
9.83 |
13 |
7290 |
卖出 |
| 09:41:09 |
9.83 |
2 |
7292 |
卖出 |
| 09:41:15 |
9.81 |
22 |
7314 |
卖出 |
| 09:41:18 |
9.81 |
27 |
7341 |
卖出 |
| 09:41:21 |
9.82 |
11 |
7352 |
买入 |
| 09:41:24 |
9.82 |
1 |
7353 |
买入 |
| 09:41:27 |
9.83 |
22 |
7375 |
卖出 |
| 09:41:30 |
9.83 |
13 |
7388 |
卖出 |
| 09:41:33 |
9.83 |
15 |
7403 |
卖出 |
| 09:41:36 |
9.83 |
3 |
7406 |
卖出 |
| 09:41:39 |
9.84 |
5 |
7411 |
买入 |
| 09:41:48 |
9.83 |
41 |
7452 |
卖出 |
| 09:41:54 |
9.83 |
2 |
7454 |
卖出 |
| 09:41:57 |
9.83 |
1 |
7455 |
卖出 |
| 09:42:00 |
9.84 |
1 |
7456 |
买入 |
| 09:42:03 |
9.84 |
68 |
7524 |
买入 |
| 09:42:06 |
9.84 |
11 |
7535 |
卖出 |
| 09:42:12 |
9.84 |
1 |
7536 |
卖出 |
| 09:42:18 |
9.84 |
1 |
7537 |
卖出 |
| 09:42:24 |
9.84 |
10 |
7547 |
卖出 |
| 09:42:45 |
9.85 |
13 |
7560 |
买入 |
| 09:42:57 |
9.84 |
164 |
7724 |
卖出 |
| 09:43:15 |
9.84 |
22 |
7746 |
买入 |
| 09:43:18 |
9.84 |
33 |
7779 |
买入 |
| 09:43:24 |
9.86 |
190 |
7969 |
买入 |
| 09:43:27 |
9.85 |
67 |
8036 |
卖出 |
| 09:43:30 |
9.86 |
8 |
8044 |
买入 |
| 09:43:54 |
9.87 |
10 |
8054 |
买入 |
| 09:43:57 |
9.87 |
4 |
8058 |
买入 |
| 09:44:00 |
9.86 |
3 |
8061 |
卖出 |
| 09:44:06 |
9.87 |
74 |
8135 |
买入 |
| 09:44:09 |
9.85 |
323 |
8458 |
卖出 |
| 09:44:12 |
9.85 |
195 |
8653 |
买入 |
| 09:44:21 |
9.86 |
6 |
8659 |
卖出 |
| 09:44:24 |
9.86 |
32 |
8691 |
卖出 |
| 09:44:27 |
9.87 |
16 |
8707 |
买入 |
| 09:44:30 |
9.85 |
138 |
8845 |
卖出 |
| 09:44:42 |
9.84 |
5 |
8850 |
卖出 |
| 09:44:57 |
9.85 |
1 |
8851 |
买入 |
| 09:45:06 |
9.85 |
28 |
8879 |
买入 |
| 09:45:24 |
9.85 |
10 |
8889 |
买入 |
| 09:45:30 |
9.85 |
12 |
8901 |
买入 |
| 09:45:33 |
9.85 |
2 |
8903 |
买入 |
| 09:45:36 |
9.84 |
201 |
9104 |
卖出 |
| 09:45:45 |
9.85 |
419 |
9523 |
买入 |
| 09:45:48 |
9.85 |
1 |
9524 |
卖出 |
| 09:46:00 |
9.87 |
33 |
9557 |
买入 |
| 09:46:09 |
9.89 |
206 |
9763 |
买入 |
| 09:46:15 |
9.9 |
166 |
9929 |
买入 |
| 09:46:18 |
9.9 |
43 |
9972 |
买入 |
| 09:46:21 |
9.9 |
24 |
9996 |
买入 |
| 09:46:27 |
9.9 |
7 |
10003 |
卖出 |
| 09:46:33 |
9.89 |
29 |
10032 |
卖出 |
| 09:46:36 |
9.88 |
53 |
10085 |
卖出 |
| 09:46:48 |
9.87 |
2 |
10087 |
卖出 |
| 09:47:06 |
9.86 |
35 |
10122 |
卖出 |
| 09:47:09 |
9.87 |
2 |
10124 |
买入 |
| 09:47:18 |
9.87 |
6 |
10130 |
卖出 |
| 09:47:21 |
9.87 |
21 |
10151 |
卖出 |
| 09:47:24 |
9.86 |
2 |
10153 |
卖出 |
| 09:47:33 |
9.86 |
2 |
10155 |
卖出 |
| 09:47:36 |
9.86 |
8 |
10163 |
卖出 |
| 09:47:39 |
9.85 |
5 |
10168 |
卖出 |
| 09:47:42 |
9.86 |
14 |
10182 |
买入 |
| 09:47:54 |
9.85 |
2 |
10184 |
卖出 |
| 09:48:03 |
9.85 |
45 |
10229 |
卖出 |
| 09:48:18 |
9.83 |
2 |
10231 |
卖出 |
| 09:48:27 |
9.83 |
1 |
10232 |
卖出 |
| 09:48:30 |
9.83 |
1 |
10233 |
卖出 |
| 09:48:33 |
9.83 |
100 |
10333 |
卖出 |
| 09:48:39 |
9.82 |
5 |
10338 |
卖出 |
| 09:48:42 |
9.82 |
17 |
10355 |
卖出 |
| 09:48:48 |
9.81 |
6 |
10361 |
卖出 |
| 09:48:54 |
9.81 |
10 |
10371 |
卖出 |
| 09:49:03 |
9.81 |
48 |
10419 |
买入 |
| 09:49:06 |
9.82 |
27 |
10446 |
买入 |
| 09:49:09 |
9.81 |
15 |
10461 |
卖出 |
| 09:49:12 |
9.84 |
61 |
10522 |
买入 |
| 09:49:15 |
9.83 |
2 |
10524 |
卖出 |
| 09:49:27 |
9.84 |
10 |
10534 |
买入 |
| 09:49:33 |
9.84 |
2 |
10536 |
买入 |
| 09:49:39 |
9.84 |
5 |
10541 |
买入 |
| 09:49:42 |
9.84 |
10 |
10551 |
买入 |
| 09:49:48 |
9.84 |
56 |
10607 |
买入 |
| 09:49:51 |
9.86 |
2 |
10609 |
买入 |
| 09:49:54 |
9.83 |
4 |
10613 |
卖出 |
| 09:49:57 |
9.84 |
15 |
10628 |
买入 |
| 09:50:00 |
9.83 |
12 |
10640 |
卖出 |
| 09:50:03 |
9.84 |
3 |
10643 |
买入 |
| 09:50:06 |
9.83 |
74 |
10717 |
卖出 |
| 09:50:12 |
9.82 |
46 |
10763 |
卖出 |
| 09:50:15 |
9.81 |
49 |
10812 |
卖出 |
| 09:50:24 |
9.82 |
72 |
10884 |
买入 |
| 09:50:27 |
9.82 |
5 |
10889 |
买入 |
| 09:50:33 |
9.81 |
2 |
10891 |
卖出 |
| 09:50:51 |
9.82 |
7 |
10898 |
买入 |
| 09:50:54 |
9.81 |
2 |
10900 |
卖出 |
| 09:51:03 |
9.81 |
1 |
10901 |
卖出 |
| 09:51:09 |
9.81 |
2 |
10903 |
卖出 |
| 09:51:12 |
9.81 |
2 |
10905 |
卖出 |
| 09:51:18 |
9.81 |
31 |
10936 |
卖出 |
| 09:51:21 |
9.81 |
7 |
10943 |
卖出 |
| 09:51:24 |
9.81 |
64 |
11007 |
卖出 |
| 09:51:27 |
9.8 |
85 |
11092 |
卖出 |
| 09:51:33 |
9.78 |
37 |
11129 |
卖出 |
| 09:51:39 |
9.79 |
4 |
11133 |
卖出 |
| 09:51:48 |
9.79 |
98 |
11231 |
卖出 |
| 09:52:03 |
9.79 |
33 |
11264 |
卖出 |
| 09:52:09 |
9.79 |
1 |
11265 |
卖出 |
| 09:52:18 |
9.81 |
54 |
11319 |
买入 |
| 09:52:33 |
9.8 |
3 |
11322 |
卖出 |
| 09:52:36 |
9.8 |
136 |
11458 |
卖出 |