赛意信息[300687]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.21 |
3 |
3 |
集合竞价 |
| 09:15:57 |
20.21 |
19 |
19 |
集合竞价 |
| 09:16:06 |
20.21 |
3 |
3 |
集合竞价 |
| 09:16:24 |
20.48 |
3 |
3 |
集合竞价 |
| 09:16:42 |
20.21 |
3 |
3 |
集合竞价 |
| 09:18:39 |
20.22 |
3 |
3 |
集合竞价 |
| 09:18:57 |
20.23 |
3 |
3 |
集合竞价 |
| 09:20:03 |
20.23 |
3 |
3 |
集合竞价 |
| 09:20:57 |
20.25 |
3 |
3 |
集合竞价 |
| 09:21:15 |
20.24 |
6 |
6 |
集合竞价 |
| 09:21:42 |
20.25 |
6 |
6 |
集合竞价 |
| 09:22:45 |
20.25 |
10 |
10 |
集合竞价 |
| 09:22:54 |
20.25 |
11 |
11 |
集合竞价 |
| 09:23:21 |
20.24 |
17 |
17 |
集合竞价 |
| 09:23:39 |
20.23 |
17 |
17 |
集合竞价 |
| 09:23:48 |
20.23 |
29 |
29 |
集合竞价 |
| 09:23:57 |
20.23 |
37 |
37 |
集合竞价 |
| 09:24:06 |
20.23 |
38 |
38 |
集合竞价 |
| 09:24:15 |
20.22 |
44 |
44 |
集合竞价 |
| 09:24:42 |
20.23 |
46 |
46 |
集合竞价 |
| 09:25:00 |
20.21 |
93 |
93 |
集合竞价 |
| 09:25:03 |
20.21 |
111 |
204 |
卖出 |
| 09:30:03 |
20.06 |
82 |
286 |
卖出 |
| 09:30:06 |
20.1 |
21 |
307 |
买入 |
| 09:30:09 |
20.19 |
63 |
370 |
买入 |
| 09:30:12 |
20.16 |
5 |
375 |
卖出 |
| 09:30:15 |
20.05 |
3 |
378 |
卖出 |
| 09:30:21 |
20.05 |
1 |
379 |
卖出 |
| 09:30:24 |
20.05 |
3 |
382 |
卖出 |
| 09:30:27 |
20.05 |
1 |
383 |
卖出 |
| 09:30:30 |
20.05 |
8 |
391 |
卖出 |
| 09:30:33 |
20.06 |
1 |
392 |
卖出 |
| 09:30:36 |
20.05 |
8 |
400 |
卖出 |
| 09:30:39 |
20.05 |
13 |
413 |
卖出 |
| 09:30:45 |
20.08 |
14 |
427 |
买入 |
| 09:30:48 |
20.06 |
1 |
428 |
卖出 |
| 09:30:51 |
20.08 |
7 |
435 |
买入 |
| 09:30:54 |
20.08 |
3 |
438 |
买入 |
| 09:30:57 |
20.08 |
10 |
448 |
买入 |
| 09:31:00 |
20.09 |
4 |
452 |
买入 |
| 09:31:03 |
20.09 |
3 |
455 |
买入 |
| 09:31:06 |
20.09 |
6 |
461 |
买入 |
| 09:31:09 |
20.11 |
4 |
465 |
买入 |
| 09:31:12 |
20.13 |
4 |
469 |
卖出 |
| 09:31:15 |
20.15 |
1 |
470 |
买入 |
| 09:31:21 |
20.15 |
3 |
473 |
买入 |
| 09:31:30 |
20.19 |
4 |
477 |
买入 |
| 09:31:33 |
20.18 |
5 |
482 |
卖出 |
| 09:31:36 |
20.15 |
26 |
508 |
卖出 |
| 09:31:42 |
20.19 |
9 |
517 |
买入 |
| 09:31:45 |
20.2 |
67 |
584 |
买入 |
| 09:31:48 |
20.17 |
80 |
664 |
卖出 |
| 09:31:51 |
20.21 |
30 |
694 |
买入 |
| 09:32:00 |
20.18 |
21 |
715 |
买入 |
| 09:32:03 |
20.18 |
11 |
726 |
买入 |
| 09:32:06 |
20.15 |
15 |
741 |
卖出 |
| 09:32:09 |
20.18 |
16 |
757 |
买入 |
| 09:32:12 |
20.21 |
11 |
768 |
买入 |
| 09:32:15 |
20.2 |
98 |
866 |
卖出 |
| 09:32:24 |
20.23 |
4 |
870 |
买入 |
| 09:32:30 |
20.21 |
3 |
873 |
卖出 |
| 09:32:33 |
20.21 |
31 |
904 |
卖出 |
| 09:32:36 |
20.23 |
29 |
933 |
买入 |
| 09:32:39 |
20.23 |
18 |
951 |
卖出 |
| 09:32:42 |
20.24 |
1 |
952 |
买入 |
| 09:32:51 |
20.28 |
1 |
953 |
买入 |
| 09:32:57 |
20.31 |
15 |
968 |
买入 |
| 09:33:00 |
20.31 |
1 |
969 |
买入 |
| 09:33:03 |
20.31 |
13 |
982 |
买入 |
| 09:33:06 |
20.31 |
1 |
983 |
买入 |
| 09:33:09 |
20.28 |
11 |
994 |
卖出 |
| 09:33:12 |
20.36 |
4 |
998 |
买入 |
| 09:33:15 |
20.36 |
28 |
1026 |
卖出 |
| 09:33:18 |
20.31 |
10 |
1036 |
卖出 |
| 09:33:21 |
20.36 |
2 |
1038 |
买入 |
| 09:33:24 |
20.31 |
30 |
1068 |
卖出 |
| 09:33:30 |
20.36 |
6 |
1074 |
买入 |
| 09:33:36 |
20.31 |
4 |
1078 |
卖出 |
| 09:33:42 |
20.31 |
1 |
1079 |
卖出 |
| 09:33:48 |
20.31 |
12 |
1091 |
卖出 |
| 09:33:54 |
20.31 |
3 |
1094 |
卖出 |
| 09:34:06 |
20.34 |
7 |
1101 |
买入 |
| 09:34:12 |
20.31 |
7 |
1108 |
卖出 |
| 09:34:15 |
20.31 |
27 |
1135 |
卖出 |
| 09:34:18 |
20.31 |
29 |
1164 |
卖出 |
| 09:34:24 |
20.28 |
18 |
1182 |
卖出 |
| 09:34:30 |
20.31 |
16 |
1198 |
买入 |
| 09:34:33 |
20.28 |
56 |
1254 |
卖出 |
| 09:34:36 |
20.25 |
28 |
1282 |
卖出 |
| 09:34:42 |
20.28 |
2 |
1284 |
买入 |
| 09:34:48 |
20.25 |
9 |
1293 |
卖出 |
| 09:34:51 |
20.25 |
4 |
1297 |
卖出 |
| 09:34:54 |
20.25 |
6 |
1303 |
买入 |
| 09:35:00 |
20.23 |
45 |
1348 |
卖出 |
| 09:35:03 |
20.25 |
2 |
1350 |
买入 |
| 09:35:06 |
20.27 |
125 |
1475 |
买入 |
| 09:35:12 |
20.28 |
3 |
1478 |
买入 |
| 09:35:15 |
20.23 |
60 |
1538 |
卖出 |
| 09:35:24 |
20.19 |
20 |
1558 |
卖出 |
| 09:35:30 |
20.23 |
10 |
1568 |
买入 |
| 09:35:36 |
20.2 |
10 |
1578 |
卖出 |
| 09:35:39 |
20.21 |
20 |
1598 |
卖出 |
| 09:35:42 |
20.23 |
20 |
1618 |
买入 |
| 09:35:45 |
20.21 |
12 |
1630 |
卖出 |
| 09:35:54 |
20.2 |
18 |
1648 |
卖出 |
| 09:35:57 |
20.19 |
80 |
1728 |
卖出 |
| 09:36:00 |
20.2 |
51 |
1779 |
买入 |
| 09:36:06 |
20.2 |
7 |
1786 |
买入 |
| 09:36:09 |
20.27 |
142 |
1928 |
买入 |
| 09:36:12 |
20.28 |
108 |
2036 |
买入 |
| 09:36:15 |
20.31 |
54 |
2090 |
买入 |
| 09:36:18 |
20.34 |
10 |
2100 |
买入 |
| 09:36:24 |
20.3 |
44 |
2144 |
卖出 |
| 09:36:27 |
20.34 |
2 |
2146 |
买入 |
| 09:36:30 |
20.34 |
2 |
2148 |
买入 |
| 09:36:33 |
20.34 |
26 |
2174 |
买入 |
| 09:36:36 |
20.34 |
19 |
2193 |
卖出 |
| 09:36:42 |
20.35 |
2 |
2195 |
卖出 |
| 09:36:48 |
20.38 |
3 |
2198 |
买入 |
| 09:36:51 |
20.39 |
20 |
2218 |
买入 |
| 09:36:54 |
20.38 |
11 |
2229 |
卖出 |
| 09:36:57 |
20.41 |
5 |
2234 |
买入 |
| 09:37:00 |
20.41 |
6 |
2240 |
买入 |
| 09:37:03 |
20.41 |
6 |
2246 |
买入 |
| 09:37:06 |
20.41 |
33 |
2279 |
买入 |
| 09:37:09 |
20.41 |
27 |
2306 |
卖出 |
| 09:37:12 |
20.41 |
6 |
2312 |
卖出 |
| 09:37:15 |
20.49 |
32 |
2344 |
买入 |
| 09:37:18 |
20.47 |
18 |
2362 |
卖出 |
| 09:37:21 |
20.45 |
30 |
2392 |
卖出 |
| 09:37:24 |
20.45 |
10 |
2402 |
卖出 |
| 09:37:27 |
20.48 |
14 |
2416 |
卖出 |
| 09:37:30 |
20.5 |
26 |
2442 |
买入 |
| 09:37:33 |
20.48 |
5 |
2447 |
卖出 |
| 09:37:36 |
20.48 |
18 |
2465 |
卖出 |
| 09:37:39 |
20.5 |
7 |
2472 |
买入 |
| 09:37:42 |
20.48 |
5 |
2477 |
卖出 |
| 09:37:51 |
20.48 |
29 |
2506 |
买入 |
| 09:37:54 |
20.45 |
17 |
2523 |
卖出 |
| 09:37:57 |
20.43 |
34 |
2557 |
卖出 |
| 09:38:00 |
20.44 |
1 |
2558 |
买入 |
| 09:38:03 |
20.44 |
19 |
2577 |
买入 |
| 09:38:12 |
20.44 |
2 |
2579 |
卖出 |
| 09:38:18 |
20.46 |
6 |
2585 |
买入 |
| 09:38:21 |
20.43 |
8 |
2593 |
卖出 |
| 09:38:24 |
20.45 |
11 |
2604 |
买入 |
| 09:38:27 |
20.46 |
112 |
2716 |
买入 |
| 09:38:30 |
20.46 |
53 |
2769 |
买入 |
| 09:38:33 |
20.48 |
29 |
2798 |
买入 |
| 09:38:36 |
20.43 |
65 |
2863 |
卖出 |
| 09:38:39 |
20.43 |
15 |
2878 |
买入 |
| 09:38:42 |
20.43 |
34 |
2912 |
买入 |
| 09:38:45 |
20.4 |
7 |
2919 |
卖出 |
| 09:38:48 |
20.43 |
1 |
2920 |
买入 |
| 09:38:51 |
20.41 |
2 |
2922 |
卖出 |
| 09:38:54 |
20.43 |
8 |
2930 |
买入 |
| 09:39:00 |
20.4 |
2 |
2932 |
卖出 |
| 09:39:03 |
20.41 |
10 |
2942 |
买入 |
| 09:39:06 |
20.41 |
14 |
2956 |
卖出 |
| 09:39:09 |
20.43 |
102 |
3058 |
买入 |
| 09:39:12 |
20.43 |
37 |
3095 |
买入 |
| 09:39:15 |
20.43 |
1 |
3096 |
买入 |
| 09:39:24 |
20.42 |
7 |
3103 |
卖出 |
| 09:39:27 |
20.42 |
58 |
3161 |
买入 |
| 09:39:30 |
20.42 |
26 |
3187 |
买入 |
| 09:39:33 |
20.42 |
2 |
3189 |
卖出 |
| 09:39:39 |
20.42 |
4 |
3193 |
买入 |
| 09:39:42 |
20.42 |
10 |
3203 |
买入 |
| 09:39:48 |
20.42 |
2 |
3205 |
卖出 |
| 09:40:03 |
20.43 |
2 |
3207 |
买入 |
| 09:40:06 |
20.44 |
8 |
3215 |
买入 |
| 09:40:09 |
20.48 |
5 |
3220 |
买入 |
| 09:40:18 |
20.48 |
13 |
3233 |
买入 |
| 09:40:33 |
20.5 |
9 |
3242 |
买入 |
| 09:40:39 |
20.45 |
29 |
3271 |
卖出 |
| 09:40:45 |
20.44 |
5 |
3276 |
卖出 |
| 09:40:48 |
20.46 |
2 |
3278 |
买入 |
| 09:40:51 |
20.44 |
4 |
3282 |
卖出 |
| 09:40:54 |
20.42 |
13 |
3295 |
卖出 |
| 09:40:57 |
20.42 |
2 |
3297 |
买入 |
| 09:41:00 |
20.4 |
6 |
3303 |
卖出 |
| 09:41:06 |
20.4 |
3 |
3306 |
卖出 |
| 09:41:09 |
20.4 |
11 |
3317 |
卖出 |
| 09:41:12 |
20.4 |
26 |
3343 |
卖出 |
| 09:41:15 |
20.4 |
3 |
3346 |
卖出 |
| 09:41:18 |
20.4 |
2 |
3348 |
卖出 |
| 09:41:21 |
20.4 |
3 |
3351 |
买入 |
| 09:41:33 |
20.34 |
19 |
3370 |
卖出 |
| 09:41:36 |
20.4 |
25 |
3395 |
买入 |
| 09:41:51 |
20.35 |
7 |
3402 |
卖出 |
| 09:41:57 |
20.35 |
29 |
3431 |
卖出 |
| 09:42:00 |
20.35 |
68 |
3499 |
买入 |
| 09:42:03 |
20.35 |
7 |
3506 |
买入 |
| 09:42:12 |
20.34 |
8 |
3514 |
卖出 |
| 09:42:39 |
20.37 |
2 |
3516 |
卖出 |
| 09:42:48 |
20.37 |
1 |
3517 |
卖出 |
| 09:43:00 |
20.4 |
11 |
3528 |
买入 |
| 09:43:03 |
20.4 |
51 |
3579 |
买入 |
| 09:43:09 |
20.4 |
1 |
3580 |
买入 |
| 09:43:21 |
20.4 |
7 |
3587 |
买入 |
| 09:43:24 |
20.39 |
2 |
3589 |
卖出 |
| 09:43:33 |
20.4 |
1 |
3590 |
买入 |
| 09:43:36 |
20.4 |
1 |
3591 |
买入 |
| 09:43:42 |
20.4 |
10 |
3601 |
买入 |
| 09:43:51 |
20.4 |
10 |
3611 |
买入 |
| 09:43:54 |
20.4 |
7 |
3618 |
买入 |
| 09:43:57 |
20.38 |
10 |
3628 |
卖出 |
| 09:44:03 |
20.4 |
5 |
3633 |
买入 |
| 09:44:09 |
20.4 |
13 |
3646 |
买入 |
| 09:44:12 |
20.4 |
15 |
3661 |
买入 |
| 09:44:24 |
20.42 |
11 |
3672 |
买入 |
| 09:44:27 |
20.41 |
1 |
3673 |
买入 |
| 09:44:30 |
20.4 |
9 |
3682 |
卖出 |
| 09:44:33 |
20.4 |
7 |
3689 |
买入 |
| 09:44:36 |
20.4 |
49 |
3738 |
卖出 |
| 09:44:39 |
20.42 |
10 |
3748 |
买入 |
| 09:44:42 |
20.4 |
2 |
3750 |
卖出 |
| 09:44:48 |
20.38 |
10 |
3760 |
卖出 |
| 09:44:54 |
20.42 |
1 |
3761 |
买入 |
| 09:44:57 |
20.38 |
41 |
3802 |
卖出 |
| 09:45:00 |
20.36 |
10 |
3812 |
卖出 |
| 09:45:12 |
20.36 |
4 |
3816 |
卖出 |
| 09:45:15 |
20.36 |
25 |
3841 |
卖出 |
| 09:45:24 |
20.37 |
1 |
3842 |
买入 |
| 09:45:27 |
20.37 |
2 |
3844 |
买入 |
| 09:45:33 |
20.37 |
34 |
3878 |
买入 |
| 09:45:36 |
20.37 |
12 |
3890 |
买入 |
| 09:45:39 |
20.36 |
10 |
3900 |
卖出 |
| 09:45:42 |
20.4 |
434 |
4334 |
买入 |
| 09:45:45 |
20.36 |
61 |
4395 |
卖出 |
| 09:45:48 |
20.4 |
4 |
4399 |
买入 |
| 09:45:57 |
20.4 |
1 |
4400 |
买入 |
| 09:46:00 |
20.4 |
4 |
4404 |
买入 |
| 09:46:03 |
20.4 |
21 |
4425 |
买入 |
| 09:46:06 |
20.4 |
2 |
4427 |
买入 |
| 09:46:09 |
20.4 |
18 |
4445 |
买入 |
| 09:46:12 |
20.4 |
46 |
4491 |
买入 |
| 09:46:15 |
20.4 |
17 |
4508 |
买入 |
| 09:46:21 |
20.4 |
10 |
4518 |
买入 |
| 09:46:24 |
20.4 |
5 |
4523 |
买入 |
| 09:46:27 |
20.4 |
10 |
4533 |
买入 |
| 09:46:39 |
20.4 |
36 |
4569 |
卖出 |
| 09:46:42 |
20.4 |
2 |
4571 |
买入 |
| 09:46:45 |
20.4 |
2 |
4573 |
买入 |
| 09:46:48 |
20.4 |
1 |
4574 |
卖出 |
| 09:46:51 |
20.4 |
11 |
4585 |
买入 |
| 09:46:54 |
20.44 |
1 |
4586 |
买入 |
| 09:47:12 |
20.44 |
2 |
4588 |
买入 |
| 09:47:18 |
20.44 |
4 |
4592 |
买入 |
| 09:47:24 |
20.44 |
1 |
4593 |
买入 |
| 09:47:27 |
20.45 |
12 |
4605 |
买入 |
| 09:47:30 |
20.48 |
2 |
4607 |
买入 |
| 09:47:33 |
20.48 |
5 |
4612 |
卖出 |
| 09:47:36 |
20.49 |
1 |
4613 |
买入 |
| 09:47:48 |
20.5 |
18 |
4631 |
买入 |
| 09:47:51 |
20.5 |
2 |
4633 |
买入 |
| 09:48:00 |
20.52 |
5 |
4638 |
买入 |
| 09:48:12 |
20.52 |
10 |
4648 |
卖出 |
| 09:48:15 |
20.54 |
4 |
4652 |
买入 |
| 09:48:21 |
20.54 |
6 |
4658 |
买入 |
| 09:48:27 |
20.54 |
7 |
4665 |
买入 |
| 09:48:42 |
20.55 |
24 |
4689 |
买入 |
| 09:48:48 |
20.55 |
21 |
4710 |
买入 |
| 09:48:51 |
20.55 |
12 |
4722 |
买入 |
| 09:48:57 |
20.55 |
5 |
4727 |
卖出 |
| 09:49:00 |
20.55 |
2 |
4729 |
卖出 |
| 09:49:09 |
20.55 |
1 |
4730 |
卖出 |
| 09:49:12 |
20.55 |
3 |
4733 |
卖出 |
| 09:49:45 |
20.52 |
24 |
4757 |
卖出 |
| 09:49:48 |
20.54 |
1 |
4758 |
买入 |
| 09:49:51 |
20.52 |
2 |
4760 |
卖出 |
| 09:50:24 |
20.48 |
2 |
4762 |
卖出 |
| 09:50:30 |
20.48 |
2 |
4764 |
卖出 |
| 09:50:51 |
20.45 |
3 |
4767 |
卖出 |
| 09:50:54 |
20.48 |
3 |
4770 |
买入 |
| 09:50:57 |
20.46 |
8 |
4778 |
卖出 |
| 09:51:00 |
20.45 |
12 |
4790 |
卖出 |
| 09:51:09 |
20.48 |
1 |
4791 |
买入 |
| 09:51:12 |
20.45 |
1 |
4792 |
卖出 |
| 09:51:15 |
20.45 |
18 |
4810 |
买入 |
| 09:51:18 |
20.45 |
13 |
4823 |
卖出 |
| 09:52:00 |
20.48 |
19 |
4842 |
买入 |
| 09:52:09 |
20.48 |
4 |
4846 |
买入 |
| 09:52:33 |
20.48 |
5 |
4851 |
买入 |
| 09:52:36 |
20.48 |
25 |
4876 |
买入 |
| 09:52:39 |
20.47 |
3 |
4879 |
卖出 |
| 09:52:48 |
20.48 |
3 |
4882 |
买入 |
| 09:52:51 |
20.48 |
7 |
4889 |
买入 |
| 09:53:00 |
20.49 |
7 |
4896 |
买入 |
| 09:53:06 |
20.48 |
13 |
4909 |
卖出 |
| 09:53:09 |
20.48 |
11 |
4920 |
买入 |
| 09:53:12 |
20.48 |
1 |
4921 |
买入 |
| 09:53:15 |
20.47 |
3 |
4924 |
卖出 |
| 09:53:18 |
20.47 |
2 |
4926 |
买入 |
| 09:53:27 |
20.45 |
2 |
4928 |
卖出 |
| 09:53:30 |
20.49 |
5 |
4933 |
买入 |
| 09:53:39 |
20.49 |
10 |
4943 |
买入 |
| 09:53:57 |
20.49 |
5 |
4948 |
买入 |
| 09:54:00 |
20.49 |
4 |
4952 |
买入 |
| 09:54:03 |
20.49 |
8 |
4960 |
买入 |