深高速[600548]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.28 |
5 |
5 |
集合竞价 |
| 09:16:09 |
9 |
365 |
365 |
集合竞价 |
| 09:16:12 |
9 |
365 |
365 |
集合竞价 |
| 09:16:18 |
9 |
365 |
365 |
集合竞价 |
| 09:16:27 |
9 |
465 |
465 |
集合竞价 |
| 09:16:33 |
8.61 |
460 |
460 |
集合竞价 |
| 09:16:39 |
9 |
465 |
465 |
集合竞价 |
| 09:16:42 |
9 |
465 |
465 |
集合竞价 |
| 09:17:12 |
9.01 |
365 |
365 |
集合竞价 |
| 09:17:15 |
9.02 |
365 |
365 |
集合竞价 |
| 09:17:30 |
9.02 |
365 |
365 |
集合竞价 |
| 09:17:46 |
9.03 |
365 |
365 |
集合竞价 |
| 09:17:54 |
9.03 |
365 |
365 |
集合竞价 |
| 09:18:10 |
9.03 |
365 |
365 |
集合竞价 |
| 09:18:16 |
9.03 |
365 |
365 |
集合竞价 |
| 09:18:28 |
9.03 |
365 |
365 |
集合竞价 |
| 09:18:31 |
9.03 |
377 |
377 |
集合竞价 |
| 09:18:37 |
9.03 |
377 |
377 |
集合竞价 |
| 09:18:43 |
9.03 |
365 |
365 |
集合竞价 |
| 09:18:46 |
9.03 |
365 |
365 |
集合竞价 |
| 09:18:49 |
9.03 |
365 |
365 |
集合竞价 |
| 09:18:52 |
9.03 |
365 |
365 |
集合竞价 |
| 09:19:13 |
9.03 |
365 |
365 |
集合竞价 |
| 09:19:19 |
9.3 |
9 |
9 |
集合竞价 |
| 09:19:22 |
9.28 |
5 |
5 |
集合竞价 |
| 09:20:04 |
9.28 |
6 |
6 |
集合竞价 |
| 09:20:55 |
9.21 |
18 |
18 |
集合竞价 |
| 09:20:58 |
9.21 |
18 |
18 |
集合竞价 |
| 09:21:13 |
9.21 |
30 |
30 |
集合竞价 |
| 09:21:28 |
9.19 |
37 |
37 |
集合竞价 |
| 09:21:31 |
9.19 |
38 |
38 |
集合竞价 |
| 09:22:04 |
9.2 |
42 |
42 |
集合竞价 |
| 09:22:13 |
9.21 |
42 |
42 |
集合竞价 |
| 09:23:31 |
9.21 |
42 |
42 |
集合竞价 |
| 09:23:58 |
9.21 |
52 |
52 |
集合竞价 |
| 09:24:01 |
9.21 |
52 |
52 |
集合竞价 |
| 09:24:07 |
9.21 |
52 |
52 |
集合竞价 |
| 09:24:25 |
9.21 |
52 |
52 |
集合竞价 |
| 09:24:37 |
9.21 |
64 |
64 |
集合竞价 |
| 09:24:46 |
9.21 |
67 |
67 |
集合竞价 |
| 09:24:49 |
9.21 |
80 |
80 |
集合竞价 |
| 09:24:52 |
9.21 |
80 |
80 |
集合竞价 |
| 09:24:58 |
9.21 |
169 |
169 |
集合竞价 |
| 09:25:01 |
9.23 |
229 |
229 |
集合竞价 |
| 09:25:04 |
9.23 |
229 |
458 |
买入 |
| 09:30:01 |
9.23 |
11 |
469 |
买入 |
| 09:30:04 |
9.23 |
4 |
473 |
卖出 |
| 09:30:07 |
9.21 |
123 |
596 |
卖出 |
| 09:30:10 |
9.21 |
58 |
654 |
买入 |
| 09:30:13 |
9.21 |
46 |
700 |
买入 |
| 09:30:16 |
9.22 |
108 |
808 |
买入 |
| 09:30:19 |
9.23 |
75 |
883 |
买入 |
| 09:30:22 |
9.23 |
9 |
892 |
卖出 |
| 09:30:25 |
9.23 |
7 |
899 |
卖出 |
| 09:30:31 |
9.26 |
16 |
915 |
买入 |
| 09:30:34 |
9.26 |
2 |
917 |
买入 |
| 09:30:40 |
9.26 |
8 |
925 |
买入 |
| 09:30:46 |
9.26 |
12 |
937 |
买入 |
| 09:30:49 |
9.26 |
4 |
941 |
买入 |
| 09:30:55 |
9.26 |
49 |
990 |
买入 |
| 09:30:58 |
9.27 |
30 |
1020 |
买入 |
| 09:31:01 |
9.27 |
56 |
1076 |
卖出 |
| 09:31:04 |
9.24 |
33 |
1109 |
卖出 |
| 09:31:07 |
9.24 |
6 |
1115 |
卖出 |
| 09:31:10 |
9.25 |
36 |
1151 |
卖出 |
| 09:31:13 |
9.25 |
4 |
1155 |
买入 |
| 09:31:16 |
9.24 |
6 |
1161 |
卖出 |
| 09:31:19 |
9.24 |
5 |
1166 |
买入 |
| 09:31:25 |
9.24 |
4 |
1170 |
买入 |
| 09:31:28 |
9.24 |
4 |
1174 |
买入 |
| 09:31:31 |
9.24 |
26 |
1200 |
卖出 |
| 09:31:34 |
9.25 |
7 |
1207 |
买入 |
| 09:31:37 |
9.24 |
11 |
1218 |
卖出 |
| 09:31:40 |
9.25 |
1 |
1219 |
买入 |
| 09:31:43 |
9.25 |
10 |
1229 |
买入 |
| 09:31:46 |
9.25 |
1 |
1230 |
买入 |
| 09:31:49 |
9.27 |
8 |
1238 |
买入 |
| 09:31:52 |
9.25 |
88 |
1326 |
卖出 |
| 09:31:55 |
9.25 |
2 |
1328 |
买入 |
| 09:31:58 |
9.25 |
58 |
1386 |
买入 |
| 09:32:01 |
9.27 |
6 |
1392 |
买入 |
| 09:32:04 |
9.25 |
11 |
1403 |
卖出 |
| 09:32:07 |
9.26 |
10 |
1413 |
买入 |
| 09:32:10 |
9.26 |
102 |
1515 |
卖出 |
| 09:32:13 |
9.28 |
16 |
1531 |
买入 |
| 09:32:16 |
9.27 |
3 |
1534 |
卖出 |
| 09:32:19 |
9.27 |
6 |
1540 |
卖出 |
| 09:32:22 |
9.28 |
60 |
1600 |
买入 |
| 09:32:34 |
9.27 |
4 |
1604 |
卖出 |
| 09:32:37 |
9.27 |
98 |
1702 |
卖出 |
| 09:32:40 |
9.27 |
25 |
1727 |
买入 |
| 09:32:46 |
9.27 |
2 |
1729 |
买入 |
| 09:32:49 |
9.27 |
9 |
1738 |
卖出 |
| 09:32:52 |
9.27 |
1 |
1739 |
买入 |
| 09:32:55 |
9.28 |
13 |
1752 |
买入 |
| 09:32:58 |
9.27 |
10 |
1762 |
买入 |
| 09:33:01 |
9.26 |
23 |
1785 |
买入 |
| 09:33:04 |
9.26 |
9 |
1794 |
卖出 |
| 09:33:10 |
9.26 |
44 |
1838 |
买入 |
| 09:33:13 |
9.26 |
9 |
1847 |
买入 |
| 09:33:16 |
9.27 |
8 |
1855 |
买入 |
| 09:33:19 |
9.26 |
5 |
1860 |
卖出 |
| 09:33:22 |
9.28 |
8 |
1868 |
买入 |
| 09:33:25 |
9.27 |
19 |
1887 |
卖出 |
| 09:33:28 |
9.28 |
7 |
1894 |
买入 |
| 09:33:31 |
9.26 |
1 |
1895 |
卖出 |
| 09:33:34 |
9.26 |
3 |
1898 |
买入 |
| 09:33:37 |
9.28 |
1 |
1899 |
买入 |
| 09:33:40 |
9.25 |
7 |
1906 |
卖出 |
| 09:33:43 |
9.27 |
2 |
1908 |
买入 |
| 09:33:49 |
9.26 |
2 |
1910 |
卖出 |
| 09:33:52 |
9.25 |
24 |
1934 |
卖出 |
| 09:33:55 |
9.26 |
17 |
1951 |
买入 |
| 09:33:58 |
9.25 |
27 |
1978 |
卖出 |
| 09:34:01 |
9.26 |
3 |
1981 |
买入 |
| 09:34:04 |
9.26 |
5 |
1986 |
卖出 |
| 09:34:07 |
9.25 |
4 |
1990 |
卖出 |
| 09:34:10 |
9.26 |
4 |
1994 |
买入 |
| 09:34:13 |
9.26 |
6 |
2000 |
买入 |
| 09:34:19 |
9.26 |
1 |
2001 |
买入 |
| 09:34:25 |
9.25 |
2 |
2003 |
卖出 |
| 09:34:28 |
9.25 |
6 |
2009 |
卖出 |
| 09:34:31 |
9.26 |
1 |
2010 |
买入 |
| 09:34:34 |
9.28 |
39 |
2049 |
买入 |
| 09:34:37 |
9.28 |
2 |
2051 |
买入 |
| 09:34:40 |
9.27 |
2 |
2053 |
卖出 |
| 09:34:43 |
9.26 |
6 |
2059 |
卖出 |
| 09:34:46 |
9.28 |
104 |
2163 |
买入 |
| 09:34:49 |
9.28 |
1 |
2164 |
买入 |
| 09:34:52 |
9.27 |
3 |
2167 |
卖出 |
| 09:34:55 |
9.27 |
1 |
2168 |
卖出 |
| 09:34:58 |
9.27 |
4 |
2172 |
卖出 |
| 09:35:01 |
9.28 |
1 |
2173 |
买入 |
| 09:35:10 |
9.28 |
88 |
2261 |
买入 |
| 09:35:13 |
9.28 |
7 |
2268 |
买入 |
| 09:35:25 |
9.27 |
12 |
2280 |
买入 |
| 09:35:28 |
9.28 |
3 |
2283 |
买入 |
| 09:35:34 |
9.26 |
1 |
2284 |
卖出 |
| 09:35:37 |
9.25 |
7 |
2291 |
卖出 |
| 09:35:40 |
9.25 |
8 |
2299 |
卖出 |
| 09:35:43 |
9.24 |
14 |
2313 |
卖出 |
| 09:35:49 |
9.24 |
6 |
2319 |
卖出 |
| 09:35:52 |
9.25 |
33 |
2352 |
买入 |
| 09:35:55 |
9.25 |
32 |
2384 |
买入 |
| 09:35:58 |
9.25 |
1 |
2385 |
买入 |
| 09:36:01 |
9.25 |
1 |
2386 |
买入 |
| 09:36:04 |
9.25 |
2 |
2388 |
买入 |
| 09:36:07 |
9.25 |
20 |
2408 |
买入 |
| 09:36:10 |
9.25 |
2 |
2410 |
卖出 |
| 09:36:16 |
9.25 |
41 |
2451 |
卖出 |
| 09:36:19 |
9.25 |
60 |
2511 |
买入 |
| 09:36:22 |
9.26 |
8 |
2519 |
买入 |
| 09:36:25 |
9.26 |
19 |
2538 |
卖出 |
| 09:36:28 |
9.25 |
36 |
2574 |
卖出 |
| 09:36:31 |
9.27 |
2 |
2576 |
买入 |
| 09:36:34 |
9.26 |
8 |
2584 |
卖出 |
| 09:36:40 |
9.26 |
2 |
2586 |
买入 |
| 09:36:43 |
9.26 |
3 |
2589 |
卖出 |
| 09:36:49 |
9.27 |
16 |
2605 |
买入 |
| 09:36:52 |
9.28 |
6 |
2611 |
买入 |
| 09:36:55 |
9.27 |
18 |
2629 |
卖出 |
| 09:37:04 |
9.28 |
1 |
2630 |
买入 |
| 09:37:07 |
9.27 |
1 |
2631 |
卖出 |
| 09:37:10 |
9.26 |
24 |
2655 |
卖出 |
| 09:37:16 |
9.28 |
1 |
2656 |
买入 |
| 09:37:25 |
9.26 |
60 |
2716 |
卖出 |
| 09:37:31 |
9.28 |
21 |
2737 |
买入 |
| 09:37:34 |
9.28 |
8 |
2745 |
买入 |
| 09:37:37 |
9.27 |
1 |
2746 |
卖出 |
| 09:37:40 |
9.27 |
29 |
2775 |
买入 |
| 09:37:43 |
9.27 |
1 |
2776 |
买入 |
| 09:37:46 |
9.28 |
22 |
2798 |
买入 |
| 09:37:49 |
9.29 |
16 |
2814 |
买入 |
| 09:37:55 |
9.29 |
28 |
2842 |
买入 |
| 09:37:58 |
9.29 |
1 |
2843 |
买入 |
| 09:38:01 |
9.29 |
6 |
2849 |
买入 |
| 09:38:04 |
9.3 |
1 |
2850 |
买入 |
| 09:38:07 |
9.3 |
11 |
2861 |
买入 |
| 09:38:16 |
9.28 |
15 |
2876 |
卖出 |
| 09:38:19 |
9.3 |
3 |
2879 |
买入 |
| 09:38:22 |
9.3 |
6 |
2885 |
买入 |
| 09:38:28 |
9.28 |
8 |
2893 |
卖出 |
| 09:38:31 |
9.29 |
4 |
2897 |
买入 |
| 09:38:37 |
9.28 |
70 |
2967 |
卖出 |
| 09:38:40 |
9.26 |
45 |
3012 |
卖出 |
| 09:38:43 |
9.26 |
31 |
3043 |
卖出 |
| 09:38:46 |
9.26 |
6 |
3049 |
卖出 |
| 09:38:49 |
9.26 |
1 |
3050 |
卖出 |
| 09:38:55 |
9.26 |
8 |
3058 |
卖出 |
| 09:39:07 |
9.28 |
3 |
3061 |
买入 |
| 09:39:13 |
9.28 |
8 |
3069 |
买入 |
| 09:39:19 |
9.26 |
18 |
3087 |
卖出 |
| 09:39:25 |
9.27 |
1 |
3088 |
买入 |
| 09:39:31 |
9.27 |
6 |
3094 |
卖出 |
| 09:39:46 |
9.28 |
5 |
3099 |
买入 |
| 09:39:52 |
9.27 |
4 |
3103 |
卖出 |
| 09:39:55 |
9.28 |
1 |
3104 |
买入 |
| 09:40:01 |
9.28 |
8 |
3112 |
买入 |
| 09:40:07 |
9.27 |
14 |
3126 |
买入 |
| 09:40:10 |
9.26 |
1 |
3127 |
卖出 |
| 09:40:16 |
9.26 |
28 |
3155 |
卖出 |
| 09:40:19 |
9.26 |
5 |
3160 |
卖出 |
| 09:40:28 |
9.28 |
61 |
3221 |
买入 |
| 09:40:31 |
9.27 |
1 |
3222 |
卖出 |
| 09:40:40 |
9.26 |
62 |
3284 |
卖出 |
| 09:40:43 |
9.26 |
4 |
3288 |
卖出 |
| 09:40:46 |
9.26 |
3 |
3291 |
买入 |
| 09:40:49 |
9.26 |
42 |
3333 |
卖出 |
| 09:40:52 |
9.26 |
62 |
3395 |
卖出 |
| 09:40:55 |
9.26 |
9 |
3404 |
买入 |
| 09:41:04 |
9.25 |
8 |
3412 |
卖出 |
| 09:41:07 |
9.26 |
10 |
3422 |
买入 |
| 09:41:10 |
9.25 |
2 |
3424 |
卖出 |
| 09:41:13 |
9.26 |
22 |
3446 |
买入 |
| 09:41:19 |
9.25 |
2 |
3448 |
卖出 |
| 09:41:22 |
9.25 |
23 |
3471 |
卖出 |
| 09:41:25 |
9.26 |
6 |
3477 |
买入 |
| 09:41:28 |
9.24 |
23 |
3500 |
卖出 |
| 09:41:31 |
9.25 |
16 |
3516 |
买入 |
| 09:41:34 |
9.25 |
24 |
3540 |
买入 |
| 09:41:37 |
9.24 |
15 |
3555 |
卖出 |
| 09:41:40 |
9.25 |
4 |
3559 |
买入 |
| 09:41:43 |
9.25 |
15 |
3574 |
卖出 |
| 09:41:46 |
9.25 |
23 |
3597 |
卖出 |
| 09:41:49 |
9.23 |
65 |
3662 |
卖出 |
| 09:41:52 |
9.24 |
3 |
3665 |
买入 |
| 09:41:55 |
9.27 |
43 |
3708 |
买入 |
| 09:41:58 |
9.24 |
2 |
3710 |
卖出 |
| 09:42:01 |
9.23 |
21 |
3731 |
卖出 |
| 09:42:04 |
9.27 |
2 |
3733 |
买入 |
| 09:42:07 |
9.23 |
1 |
3734 |
卖出 |
| 09:42:10 |
9.24 |
4 |
3738 |
买入 |
| 09:42:13 |
9.23 |
75 |
3813 |
卖出 |
| 09:42:16 |
9.24 |
1 |
3814 |
买入 |
| 09:42:19 |
9.23 |
15 |
3829 |
卖出 |
| 09:42:25 |
9.22 |
4 |
3833 |
卖出 |
| 09:42:28 |
9.23 |
5 |
3838 |
买入 |
| 09:42:31 |
9.23 |
21 |
3859 |
买入 |
| 09:42:40 |
9.23 |
1 |
3860 |
买入 |
| 09:42:43 |
9.23 |
15 |
3875 |
买入 |
| 09:42:46 |
9.24 |
2 |
3877 |
买入 |
| 09:42:52 |
9.23 |
1 |
3878 |
卖出 |
| 09:42:58 |
9.23 |
20 |
3898 |
卖出 |
| 09:43:01 |
9.24 |
111 |
4009 |
买入 |
| 09:43:04 |
9.23 |
6 |
4015 |
卖出 |
| 09:43:07 |
9.23 |
3 |
4018 |
卖出 |
| 09:43:10 |
9.24 |
1 |
4019 |
买入 |
| 09:43:13 |
9.26 |
5 |
4024 |
买入 |
| 09:43:19 |
9.24 |
3 |
4027 |
卖出 |
| 09:43:22 |
9.23 |
11 |
4038 |
卖出 |
| 09:43:25 |
9.26 |
10 |
4048 |
买入 |
| 09:43:28 |
9.23 |
4 |
4052 |
卖出 |
| 09:43:37 |
9.23 |
2 |
4054 |
卖出 |
| 09:43:46 |
9.26 |
91 |
4145 |
买入 |
| 09:43:49 |
9.22 |
35 |
4180 |
卖出 |
| 09:43:52 |
9.26 |
42 |
4222 |
买入 |
| 09:43:55 |
9.25 |
1 |
4223 |
卖出 |
| 09:44:01 |
9.25 |
20 |
4243 |
卖出 |
| 09:44:10 |
9.25 |
2 |
4245 |
买入 |
| 09:44:13 |
9.25 |
24 |
4269 |
买入 |
| 09:44:16 |
9.23 |
20 |
4289 |
卖出 |
| 09:44:22 |
9.22 |
6 |
4295 |
卖出 |
| 09:44:25 |
9.23 |
6 |
4301 |
卖出 |
| 09:44:31 |
9.24 |
1 |
4302 |
买入 |
| 09:44:34 |
9.26 |
44 |
4346 |
买入 |
| 09:44:49 |
9.24 |
1 |
4347 |
卖出 |
| 09:45:04 |
9.26 |
9 |
4356 |
买入 |
| 09:45:13 |
9.25 |
1 |
4357 |
卖出 |
| 09:45:16 |
9.24 |
3 |
4360 |
卖出 |
| 09:45:19 |
9.23 |
1 |
4361 |
卖出 |
| 09:45:22 |
9.23 |
20 |
4381 |
卖出 |
| 09:45:37 |
9.24 |
2 |
4383 |
卖出 |
| 09:45:40 |
9.24 |
21 |
4404 |
买入 |
| 09:45:46 |
9.25 |
3 |
4407 |
买入 |
| 09:45:49 |
9.23 |
10 |
4417 |
卖出 |
| 09:45:52 |
9.24 |
5 |
4422 |
买入 |
| 09:45:55 |
9.25 |
96 |
4518 |
买入 |
| 09:45:58 |
9.23 |
4 |
4522 |
卖出 |
| 09:46:10 |
9.24 |
2 |
4524 |
卖出 |
| 09:46:31 |
9.26 |
1 |
4525 |
买入 |
| 09:46:34 |
9.25 |
33 |
4558 |
卖出 |
| 09:46:37 |
9.25 |
68 |
4626 |
卖出 |
| 09:46:40 |
9.26 |
8 |
4634 |
买入 |
| 09:46:43 |
9.26 |
2 |
4636 |
买入 |
| 09:46:46 |
9.26 |
97 |
4733 |
买入 |
| 09:46:49 |
9.28 |
127 |
4860 |
买入 |
| 09:46:52 |
9.27 |
25 |
4885 |
卖出 |
| 09:46:55 |
9.27 |
1 |
4886 |
卖出 |
| 09:46:58 |
9.25 |
1 |
4887 |
卖出 |
| 09:47:01 |
9.28 |
1 |
4888 |
买入 |
| 09:47:13 |
9.28 |
1 |
4889 |
买入 |
| 09:47:16 |
9.28 |
1 |
4890 |
买入 |
| 09:47:25 |
9.26 |
14 |
4904 |
卖出 |
| 09:47:28 |
9.27 |
4 |
4908 |
买入 |
| 09:47:37 |
9.26 |
2 |
4910 |
卖出 |
| 09:47:46 |
9.26 |
1 |
4911 |
卖出 |
| 09:47:52 |
9.25 |
3 |
4914 |
卖出 |
| 09:47:58 |
9.26 |
1 |
4915 |
买入 |
| 09:48:01 |
9.25 |
7 |
4922 |
卖出 |
| 09:48:10 |
9.24 |
19 |
4941 |
卖出 |