信安世纪[688201]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:30 |
64.82 |
3 |
3 |
集合竞价 |
| 09:17:06 |
67.94 |
17 |
17 |
集合竞价 |
| 09:17:18 |
67.94 |
17 |
17 |
集合竞价 |
| 09:17:30 |
64.82 |
3 |
3 |
集合竞价 |
| 09:17:57 |
64.82 |
3 |
3 |
集合竞价 |
| 09:18:09 |
64.82 |
3 |
3 |
集合竞价 |
| 09:18:21 |
64.82 |
3 |
3 |
集合竞价 |
| 09:19:42 |
64.82 |
9 |
9 |
集合竞价 |
| 09:20:51 |
64.82 |
11 |
11 |
集合竞价 |
| 09:21:03 |
64.82 |
11 |
11 |
集合竞价 |
| 09:21:51 |
64.82 |
11 |
11 |
集合竞价 |
| 09:21:54 |
64.82 |
11 |
11 |
集合竞价 |
| 09:22:24 |
64.82 |
11 |
11 |
集合竞价 |
| 09:23:15 |
65.5 |
11 |
11 |
集合竞价 |
| 09:23:39 |
64.99 |
13 |
13 |
集合竞价 |
| 09:23:42 |
64.99 |
16 |
16 |
集合竞价 |
| 09:24:00 |
65.5 |
21 |
21 |
集合竞价 |
| 09:24:03 |
64.99 |
24 |
24 |
集合竞价 |
| 09:24:18 |
64.99 |
26 |
26 |
集合竞价 |
| 09:24:24 |
64.82 |
34 |
34 |
集合竞价 |
| 09:24:30 |
65 |
46 |
46 |
集合竞价 |
| 09:24:36 |
64.99 |
56 |
56 |
集合竞价 |
| 09:24:42 |
64.82 |
94 |
94 |
集合竞价 |
| 09:24:45 |
64.99 |
98 |
98 |
集合竞价 |
| 09:24:48 |
64.82 |
101 |
101 |
集合竞价 |
| 09:24:51 |
64.82 |
112 |
112 |
集合竞价 |
| 09:24:54 |
64.83 |
112 |
112 |
集合竞价 |
| 09:24:57 |
64.99 |
129 |
129 |
集合竞价 |
| 09:25:00 |
64.82 |
139 |
139 |
集合竞价 |
| 09:25:04 |
64.82 |
139 |
278 |
卖出 |
| 09:30:03 |
64.65 |
38 |
316 |
卖出 |
| 09:30:06 |
64.78 |
45 |
361 |
买入 |
| 09:30:09 |
64.78 |
19 |
380 |
买入 |
| 09:30:12 |
64.4 |
16 |
396 |
卖出 |
| 09:30:15 |
64.41 |
26 |
422 |
买入 |
| 09:30:18 |
64.34 |
7 |
429 |
卖出 |
| 09:30:21 |
64.34 |
9 |
438 |
卖出 |
| 09:30:24 |
64.28 |
11 |
449 |
卖出 |
| 09:30:27 |
64.35 |
18 |
467 |
买入 |
| 09:30:30 |
64.35 |
8 |
475 |
买入 |
| 09:30:33 |
64.4 |
29 |
504 |
买入 |
| 09:30:36 |
64.35 |
2 |
506 |
卖出 |
| 09:30:39 |
64.51 |
5 |
511 |
卖出 |
| 09:30:42 |
64.64 |
3 |
514 |
买入 |
| 09:30:45 |
64.64 |
18 |
532 |
买入 |
| 09:30:48 |
64.51 |
12 |
544 |
卖出 |
| 09:30:54 |
64.35 |
27 |
571 |
卖出 |
| 09:31:00 |
64.51 |
34 |
605 |
买入 |
| 09:31:03 |
64.35 |
20 |
625 |
卖出 |
| 09:31:06 |
64.35 |
21 |
646 |
买入 |
| 09:31:12 |
64.51 |
8 |
654 |
卖出 |
| 09:31:15 |
64.65 |
51 |
705 |
买入 |
| 09:31:18 |
64.62 |
2 |
707 |
买入 |
| 09:31:21 |
64.34 |
45 |
752 |
卖出 |
| 09:31:27 |
64.36 |
4 |
756 |
买入 |
| 09:31:30 |
64.6 |
7 |
763 |
买入 |
| 09:31:39 |
64.4 |
2 |
765 |
卖出 |
| 09:31:42 |
64.6 |
37 |
802 |
买入 |
| 09:31:48 |
64.59 |
6 |
808 |
买入 |
| 09:31:51 |
64.59 |
10 |
818 |
买入 |
| 09:31:57 |
64.6 |
30 |
848 |
买入 |
| 09:32:00 |
64.41 |
27 |
875 |
卖出 |
| 09:32:03 |
64.42 |
3 |
878 |
买入 |
| 09:32:12 |
64.42 |
37 |
915 |
卖出 |
| 09:32:15 |
64.42 |
17 |
932 |
买入 |
| 09:32:18 |
64.37 |
17 |
949 |
卖出 |
| 09:32:21 |
64.37 |
1 |
950 |
买入 |
| 09:32:27 |
64.6 |
11 |
961 |
买入 |
| 09:32:30 |
64.6 |
10 |
971 |
买入 |
| 09:32:33 |
64.59 |
4 |
975 |
卖出 |
| 09:32:36 |
64.65 |
6 |
981 |
买入 |
| 09:32:42 |
64.59 |
24 |
1005 |
卖出 |
| 09:32:45 |
64.78 |
0 |
1005 |
买入 |
| 09:32:48 |
64.79 |
9 |
1014 |
买入 |
| 09:32:54 |
64.8 |
29 |
1043 |
买入 |
| 09:33:00 |
64.8 |
43 |
1086 |
买入 |
| 09:33:03 |
64.8 |
2 |
1088 |
买入 |
| 09:33:06 |
64.79 |
28 |
1116 |
卖出 |
| 09:33:09 |
64.8 |
8 |
1124 |
买入 |
| 09:33:12 |
64.79 |
38 |
1162 |
卖出 |
| 09:33:15 |
64.82 |
64 |
1226 |
买入 |
| 09:33:18 |
64.9 |
2 |
1228 |
买入 |
| 09:33:21 |
65 |
8 |
1236 |
买入 |
| 09:33:24 |
65.47 |
88 |
1324 |
买入 |
| 09:33:27 |
65.46 |
4 |
1328 |
买入 |
| 09:33:39 |
65.32 |
7 |
1335 |
买入 |
| 09:33:51 |
65.2 |
6 |
1341 |
卖出 |
| 09:33:54 |
65.19 |
9 |
1350 |
卖出 |
| 09:34:00 |
65.2 |
26 |
1376 |
买入 |
| 09:34:03 |
65.2 |
6 |
1382 |
买入 |
| 09:34:06 |
65.2 |
22 |
1404 |
买入 |
| 09:34:09 |
65.07 |
41 |
1445 |
卖出 |
| 09:34:12 |
65.18 |
2 |
1447 |
买入 |
| 09:34:15 |
65.07 |
18 |
1465 |
卖出 |
| 09:34:18 |
65.03 |
17 |
1482 |
卖出 |
| 09:34:21 |
65 |
28 |
1510 |
卖出 |
| 09:34:24 |
64.8 |
6 |
1516 |
卖出 |
| 09:34:27 |
64.94 |
2 |
1518 |
买入 |
| 09:34:33 |
64.75 |
2 |
1520 |
卖出 |
| 09:34:42 |
64.75 |
26 |
1546 |
买入 |
| 09:34:48 |
64.37 |
39 |
1585 |
卖出 |
| 09:34:51 |
64.37 |
73 |
1658 |
买入 |
| 09:34:54 |
64.36 |
3 |
1661 |
卖出 |
| 09:34:57 |
64.36 |
42 |
1703 |
卖出 |
| 09:35:00 |
64.37 |
8 |
1711 |
买入 |
| 09:35:03 |
64.6 |
17 |
1728 |
买入 |
| 09:35:06 |
64.36 |
35 |
1763 |
卖出 |
| 09:35:12 |
64.59 |
2 |
1765 |
买入 |
| 09:35:18 |
64.57 |
19 |
1784 |
卖出 |
| 09:35:21 |
64.6 |
9 |
1793 |
买入 |
| 09:35:27 |
64.7 |
0 |
1793 |
买入 |
| 09:35:30 |
64.75 |
3 |
1796 |
买入 |
| 09:35:33 |
64.75 |
46 |
1842 |
买入 |
| 09:35:36 |
64.75 |
4 |
1846 |
买入 |
| 09:35:39 |
64.75 |
5 |
1851 |
卖出 |
| 09:35:42 |
64.75 |
0 |
1851 |
卖出 |
| 09:35:45 |
64.7 |
11 |
1862 |
买入 |
| 09:35:48 |
64.58 |
76 |
1938 |
卖出 |
| 09:35:54 |
64.85 |
27 |
1965 |
买入 |
| 09:35:57 |
64.8 |
1 |
1966 |
买入 |
| 09:36:00 |
64.59 |
39 |
2005 |
卖出 |
| 09:36:03 |
64.95 |
4 |
2009 |
买入 |
| 09:36:06 |
64.95 |
49 |
2058 |
卖出 |
| 09:36:09 |
64.95 |
5 |
2063 |
卖出 |
| 09:36:18 |
64.9 |
15 |
2078 |
卖出 |
| 09:36:33 |
64.9 |
4 |
2082 |
买入 |
| 09:36:36 |
64.86 |
6 |
2088 |
卖出 |
| 09:36:39 |
64.9 |
11 |
2099 |
买入 |
| 09:36:42 |
64.84 |
9 |
2108 |
卖出 |
| 09:36:45 |
64.93 |
2 |
2110 |
买入 |
| 09:36:48 |
64.6 |
14 |
2124 |
卖出 |
| 09:36:51 |
64.84 |
12 |
2136 |
买入 |
| 09:36:54 |
64.59 |
4 |
2140 |
卖出 |
| 09:36:57 |
64.59 |
3 |
2143 |
卖出 |
| 09:37:03 |
64.83 |
2 |
2145 |
买入 |
| 09:37:09 |
64.57 |
16 |
2161 |
卖出 |
| 09:37:12 |
64.57 |
9 |
2170 |
卖出 |
| 09:37:15 |
64.37 |
31 |
2201 |
卖出 |
| 09:37:21 |
64.46 |
11 |
2212 |
买入 |
| 09:37:24 |
64.57 |
21 |
2233 |
买入 |
| 09:37:27 |
64.59 |
89 |
2322 |
买入 |
| 09:37:33 |
64.59 |
38 |
2360 |
卖出 |
| 09:37:39 |
64.58 |
3 |
2363 |
买入 |
| 09:37:42 |
64.5 |
2 |
2365 |
卖出 |
| 09:37:45 |
64.46 |
11 |
2376 |
卖出 |
| 09:37:48 |
64.48 |
13 |
2389 |
买入 |
| 09:37:54 |
64.48 |
0 |
2389 |
卖出 |
| 09:37:57 |
64.5 |
2 |
2391 |
卖出 |
| 09:38:00 |
64.49 |
19 |
2410 |
买入 |
| 09:38:03 |
64.48 |
25 |
2435 |
卖出 |
| 09:38:06 |
64.5 |
2 |
2437 |
买入 |
| 09:38:09 |
64.5 |
8 |
2445 |
买入 |
| 09:38:12 |
64.81 |
19 |
2464 |
买入 |
| 09:38:18 |
64.5 |
5 |
2469 |
卖出 |
| 09:38:30 |
64.65 |
36 |
2505 |
卖出 |
| 09:38:33 |
64.49 |
45 |
2550 |
卖出 |
| 09:38:36 |
64.43 |
16 |
2566 |
卖出 |
| 09:38:39 |
64.46 |
2 |
2568 |
买入 |
| 09:38:42 |
64.55 |
2 |
2570 |
买入 |
| 09:38:45 |
64.43 |
26 |
2596 |
卖出 |
| 09:38:48 |
64.43 |
6 |
2602 |
卖出 |
| 09:38:54 |
64.61 |
18 |
2620 |
买入 |
| 09:39:09 |
64.37 |
30 |
2650 |
卖出 |
| 09:39:12 |
64.3 |
75 |
2725 |
卖出 |
| 09:39:15 |
64.28 |
51 |
2776 |
卖出 |
| 09:39:18 |
64.2 |
21 |
2797 |
卖出 |
| 09:39:21 |
64.3 |
75 |
2872 |
买入 |
| 09:39:24 |
64.2 |
3 |
2875 |
卖出 |
| 09:39:27 |
64.12 |
22 |
2897 |
卖出 |
| 09:39:30 |
64 |
53 |
2950 |
卖出 |
| 09:39:33 |
64 |
29 |
2979 |
买入 |
| 09:39:36 |
63.88 |
7 |
2986 |
卖出 |
| 09:39:39 |
63.88 |
14 |
3000 |
卖出 |
| 09:39:45 |
63.87 |
12 |
3012 |
卖出 |
| 09:39:48 |
63.96 |
54 |
3066 |
买入 |
| 09:39:54 |
64.14 |
8 |
3074 |
买入 |
| 09:39:57 |
63.98 |
6 |
3080 |
卖出 |
| 09:40:06 |
63.8 |
68 |
3148 |
卖出 |
| 09:40:12 |
63.8 |
129 |
3277 |
卖出 |
| 09:40:15 |
63.8 |
41 |
3318 |
买入 |
| 09:40:18 |
63.8 |
18 |
3336 |
卖出 |
| 09:40:21 |
63.8 |
4 |
3340 |
买入 |
| 09:40:24 |
63.81 |
5 |
3345 |
买入 |
| 09:40:27 |
63.8 |
8 |
3353 |
卖出 |
| 09:40:30 |
63.78 |
32 |
3385 |
卖出 |
| 09:40:39 |
63.77 |
2 |
3387 |
买入 |
| 09:40:42 |
63.68 |
4 |
3391 |
卖出 |
| 09:40:45 |
63.75 |
19 |
3410 |
买入 |
| 09:40:48 |
63.62 |
22 |
3432 |
卖出 |
| 09:40:54 |
63.68 |
8 |
3440 |
卖出 |
| 09:40:57 |
63.6 |
47 |
3487 |
卖出 |
| 09:41:00 |
63.6 |
2 |
3489 |
买入 |
| 09:41:06 |
63.6 |
7 |
3496 |
买入 |
| 09:41:09 |
63.47 |
85 |
3581 |
卖出 |
| 09:41:12 |
63.56 |
27 |
3608 |
买入 |
| 09:41:15 |
63.74 |
90 |
3698 |
买入 |
| 09:41:21 |
63.6 |
9 |
3707 |
卖出 |
| 09:41:24 |
63.6 |
30 |
3737 |
卖出 |
| 09:41:27 |
63.6 |
48 |
3785 |
买入 |
| 09:41:30 |
63.6 |
34 |
3819 |
买入 |
| 09:41:33 |
63.5 |
25 |
3844 |
卖出 |
| 09:41:36 |
63.6 |
2 |
3846 |
买入 |
| 09:41:39 |
63.57 |
2 |
3848 |
卖出 |
| 09:41:42 |
63.5 |
9 |
3857 |
卖出 |
| 09:41:45 |
63.51 |
9 |
3866 |
买入 |
| 09:41:48 |
63.47 |
2 |
3868 |
卖出 |
| 09:41:51 |
63.51 |
6 |
3874 |
买入 |
| 09:41:57 |
63.53 |
6 |
3880 |
买入 |
| 09:42:00 |
63.53 |
18 |
3898 |
买入 |
| 09:42:03 |
63.52 |
2 |
3900 |
卖出 |
| 09:42:06 |
63.52 |
1 |
3901 |
卖出 |
| 09:42:09 |
63.4 |
11 |
3912 |
卖出 |
| 09:42:12 |
63.51 |
81 |
3993 |
买入 |
| 09:42:15 |
63.5 |
2 |
3995 |
卖出 |
| 09:42:18 |
63.65 |
76 |
4071 |
买入 |
| 09:42:21 |
63.33 |
31 |
4102 |
卖出 |
| 09:42:24 |
63.34 |
14 |
4116 |
买入 |
| 09:42:27 |
63.3 |
10 |
4126 |
卖出 |
| 09:42:30 |
63.3 |
14 |
4140 |
买入 |
| 09:42:33 |
63.3 |
9 |
4149 |
买入 |
| 09:42:36 |
63.5 |
13 |
4162 |
买入 |
| 09:42:39 |
63.21 |
27 |
4189 |
卖出 |
| 09:42:42 |
63.22 |
5 |
4194 |
买入 |
| 09:42:45 |
63.15 |
15 |
4209 |
卖出 |
| 09:42:48 |
63.17 |
32 |
4241 |
买入 |
| 09:42:51 |
63.1 |
4 |
4245 |
卖出 |
| 09:42:54 |
63.12 |
5 |
4250 |
买入 |
| 09:42:57 |
63.15 |
2 |
4252 |
卖出 |
| 09:43:00 |
63.15 |
32 |
4284 |
买入 |
| 09:43:03 |
63.5 |
3 |
4287 |
买入 |
| 09:43:09 |
63.49 |
12 |
4299 |
卖出 |
| 09:43:12 |
63.5 |
2 |
4301 |
买入 |
| 09:43:21 |
63.65 |
81 |
4382 |
买入 |
| 09:43:24 |
63.5 |
16 |
4398 |
卖出 |
| 09:43:27 |
63.5 |
5 |
4403 |
卖出 |
| 09:43:33 |
63.23 |
2 |
4405 |
卖出 |
| 09:43:39 |
63.2 |
26 |
4431 |
卖出 |
| 09:43:45 |
63.2 |
16 |
4447 |
卖出 |
| 09:43:48 |
63.49 |
2 |
4449 |
买入 |
| 09:43:54 |
63.53 |
3 |
4452 |
买入 |
| 09:43:57 |
63.53 |
2 |
4454 |
买入 |
| 09:44:09 |
63.49 |
2 |
4456 |
卖出 |
| 09:44:15 |
63.49 |
74 |
4530 |
买入 |
| 09:44:27 |
63.49 |
2 |
4532 |
买入 |
| 09:44:30 |
63.49 |
7 |
4539 |
买入 |
| 09:44:33 |
63.22 |
43 |
4582 |
卖出 |
| 09:44:36 |
63.49 |
3 |
4585 |
买入 |
| 09:44:51 |
63.52 |
4 |
4589 |
买入 |
| 09:44:54 |
63.49 |
9 |
4598 |
卖出 |
| 09:44:57 |
63.49 |
2 |
4600 |
买入 |
| 09:45:03 |
63.34 |
2 |
4602 |
卖出 |
| 09:45:09 |
63.39 |
2 |
4604 |
卖出 |
| 09:45:12 |
63.49 |
2 |
4606 |
买入 |
| 09:45:27 |
63.48 |
9 |
4615 |
买入 |
| 09:45:30 |
63.53 |
36 |
4651 |
买入 |
| 09:45:36 |
63.53 |
19 |
4670 |
卖出 |
| 09:45:39 |
63.33 |
54 |
4724 |
卖出 |
| 09:45:42 |
63.34 |
7 |
4731 |
买入 |
| 09:45:45 |
63.57 |
78 |
4809 |
买入 |
| 09:45:48 |
63.3 |
20 |
4829 |
卖出 |
| 09:46:00 |
63.27 |
5 |
4834 |
卖出 |
| 09:46:09 |
63.3 |
11 |
4845 |
卖出 |
| 09:46:12 |
63.56 |
22 |
4867 |
买入 |
| 09:46:15 |
63.57 |
33 |
4900 |
买入 |
| 09:46:24 |
63.57 |
2 |
4902 |
买入 |
| 09:46:33 |
63.57 |
8 |
4910 |
买入 |
| 09:46:39 |
63.57 |
2 |
4912 |
买入 |
| 09:47:03 |
63.55 |
3 |
4915 |
买入 |
| 09:47:06 |
63.5 |
16 |
4931 |
卖出 |
| 09:47:09 |
63.46 |
11 |
4942 |
卖出 |
| 09:47:12 |
63.49 |
10 |
4952 |
买入 |
| 09:47:15 |
63.49 |
2 |
4954 |
买入 |
| 09:47:18 |
63.33 |
10 |
4964 |
卖出 |
| 09:47:21 |
63.49 |
5 |
4969 |
买入 |
| 09:47:27 |
63.49 |
2 |
4971 |
买入 |
| 09:47:30 |
63.47 |
2 |
4973 |
卖出 |
| 09:47:36 |
63.34 |
10 |
4983 |
卖出 |
| 09:47:39 |
63.49 |
8 |
4991 |
买入 |
| 09:47:42 |
63.48 |
6 |
4997 |
卖出 |
| 09:47:45 |
63.31 |
14 |
5011 |
卖出 |
| 09:47:54 |
63.3 |
8 |
5019 |
卖出 |
| 09:47:57 |
63.28 |
26 |
5045 |
卖出 |
| 09:48:00 |
63.24 |
26 |
5071 |
卖出 |
| 09:48:03 |
63.11 |
67 |
5138 |
卖出 |
| 09:48:06 |
63.18 |
16 |
5154 |
买入 |
| 09:48:12 |
63.11 |
6 |
5160 |
卖出 |
| 09:48:15 |
63.1 |
34 |
5194 |
卖出 |
| 09:48:21 |
63.03 |
13 |
5207 |
卖出 |
| 09:48:24 |
63.11 |
4 |
5211 |
买入 |
| 09:48:27 |
63.03 |
10 |
5221 |
卖出 |
| 09:48:30 |
63.02 |
32 |
5253 |
卖出 |
| 09:48:33 |
63.02 |
18 |
5271 |
买入 |
| 09:48:39 |
63.02 |
8 |
5279 |
买入 |
| 09:48:45 |
63.22 |
3 |
5282 |
买入 |
| 09:48:51 |
63.08 |
2 |
5284 |
卖出 |
| 09:48:54 |
63.21 |
3 |
5287 |
买入 |
| 09:49:00 |
63.22 |
3 |
5290 |
买入 |
| 09:49:12 |
63.24 |
10 |
5300 |
买入 |
| 09:49:18 |
63.24 |
38 |
5338 |
卖出 |
| 09:49:21 |
63.3 |
2 |
5340 |
买入 |