深高速[600548]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:43 |
9.3 |
4 |
4 |
集合竞价 |
| 09:22:46 |
9.3 |
4 |
4 |
集合竞价 |
| 09:23:58 |
9.3 |
4 |
4 |
集合竞价 |
| 09:24:25 |
9.3 |
4 |
4 |
集合竞价 |
| 09:24:49 |
9.21 |
87 |
87 |
集合竞价 |
| 09:24:52 |
9.23 |
87 |
87 |
集合竞价 |
| 09:24:55 |
9.23 |
87 |
87 |
集合竞价 |
| 09:25:03 |
9.23 |
87 |
174 |
卖出 |
| 09:30:02 |
9.23 |
43 |
217 |
卖出 |
| 09:30:05 |
9.23 |
362 |
579 |
买入 |
| 09:30:08 |
9.2 |
400 |
979 |
卖出 |
| 09:30:11 |
9.25 |
13 |
992 |
买入 |
| 09:30:14 |
9.25 |
1 |
993 |
卖出 |
| 09:30:17 |
9.24 |
35 |
1028 |
卖出 |
| 09:30:20 |
9.24 |
77 |
1105 |
卖出 |
| 09:30:23 |
9.24 |
27 |
1132 |
卖出 |
| 09:30:26 |
9.24 |
109 |
1241 |
卖出 |
| 09:30:29 |
9.23 |
166 |
1407 |
卖出 |
| 09:30:32 |
9.23 |
3 |
1410 |
卖出 |
| 09:30:41 |
9.22 |
8 |
1418 |
卖出 |
| 09:30:44 |
9.23 |
14 |
1432 |
买入 |
| 09:30:47 |
9.23 |
24 |
1456 |
买入 |
| 09:30:50 |
9.22 |
26 |
1482 |
卖出 |
| 09:30:53 |
9.23 |
1 |
1483 |
买入 |
| 09:30:56 |
9.23 |
2 |
1485 |
买入 |
| 09:31:02 |
9.24 |
3 |
1488 |
买入 |
| 09:31:05 |
9.23 |
10 |
1498 |
卖出 |
| 09:31:08 |
9.23 |
1 |
1499 |
卖出 |
| 09:31:11 |
9.23 |
1 |
1500 |
卖出 |
| 09:31:17 |
9.24 |
2 |
1502 |
买入 |
| 09:31:20 |
9.24 |
76 |
1578 |
买入 |
| 09:31:23 |
9.23 |
11 |
1589 |
买入 |
| 09:31:26 |
9.23 |
37 |
1626 |
卖出 |
| 09:31:32 |
9.23 |
10 |
1636 |
买入 |
| 09:31:35 |
9.23 |
21 |
1657 |
买入 |
| 09:31:41 |
9.23 |
1 |
1658 |
买入 |
| 09:31:50 |
9.27 |
199 |
1857 |
买入 |
| 09:32:08 |
9.23 |
27 |
1884 |
卖出 |
| 09:32:20 |
9.25 |
2 |
1886 |
买入 |
| 09:32:23 |
9.25 |
3 |
1889 |
卖出 |
| 09:32:26 |
9.25 |
1 |
1890 |
卖出 |
| 09:32:32 |
9.26 |
7 |
1897 |
买入 |
| 09:32:38 |
9.25 |
1 |
1898 |
卖出 |
| 09:32:47 |
9.25 |
1 |
1899 |
买入 |
| 09:32:56 |
9.25 |
12 |
1911 |
买入 |
| 09:33:02 |
9.25 |
2 |
1913 |
买入 |
| 09:33:11 |
9.25 |
10 |
1923 |
买入 |
| 09:33:14 |
9.25 |
1 |
1924 |
买入 |
| 09:33:20 |
9.26 |
40 |
1964 |
买入 |
| 09:33:32 |
9.26 |
22 |
1986 |
买入 |
| 09:33:35 |
9.25 |
1 |
1987 |
卖出 |
| 09:33:38 |
9.26 |
1 |
1988 |
买入 |
| 09:33:47 |
9.25 |
1 |
1989 |
卖出 |
| 09:33:53 |
9.26 |
4 |
1993 |
买入 |
| 09:34:02 |
9.25 |
31 |
2024 |
卖出 |
| 09:34:05 |
9.26 |
119 |
2143 |
买入 |
| 09:34:08 |
9.24 |
24 |
2167 |
卖出 |
| 09:34:11 |
9.24 |
37 |
2204 |
卖出 |
| 09:34:17 |
9.25 |
20 |
2224 |
买入 |
| 09:34:20 |
9.24 |
48 |
2272 |
买入 |
| 09:34:23 |
9.24 |
1 |
2273 |
买入 |
| 09:34:26 |
9.23 |
21 |
2294 |
卖出 |
| 09:34:32 |
9.23 |
13 |
2307 |
卖出 |
| 09:34:35 |
9.24 |
1 |
2308 |
买入 |
| 09:34:56 |
9.23 |
3 |
2311 |
卖出 |
| 09:34:59 |
9.22 |
49 |
2360 |
卖出 |
| 09:35:02 |
9.23 |
5 |
2365 |
买入 |
| 09:35:11 |
9.22 |
3 |
2368 |
卖出 |
| 09:35:14 |
9.22 |
94 |
2462 |
卖出 |
| 09:35:20 |
9.22 |
46 |
2508 |
买入 |
| 09:35:23 |
9.22 |
10 |
2518 |
买入 |
| 09:35:26 |
9.22 |
204 |
2722 |
买入 |
| 09:35:29 |
9.21 |
103 |
2825 |
卖出 |
| 09:35:47 |
9.21 |
11 |
2836 |
卖出 |
| 09:35:50 |
9.2 |
57 |
2893 |
卖出 |
| 09:35:56 |
9.2 |
1 |
2894 |
卖出 |
| 09:36:02 |
9.21 |
1 |
2895 |
买入 |
| 09:36:05 |
9.21 |
43 |
2938 |
买入 |
| 09:36:11 |
9.21 |
2 |
2940 |
买入 |
| 09:36:17 |
9.21 |
38 |
2978 |
卖出 |
| 09:36:20 |
9.23 |
110 |
3088 |
买入 |
| 09:36:26 |
9.23 |
4 |
3092 |
买入 |
| 09:36:29 |
9.22 |
1 |
3093 |
卖出 |
| 09:36:38 |
9.22 |
2 |
3095 |
卖出 |
| 09:36:47 |
9.23 |
1 |
3096 |
买入 |
| 09:36:50 |
9.21 |
1 |
3097 |
卖出 |
| 09:36:59 |
9.23 |
98 |
3195 |
买入 |
| 09:37:02 |
9.23 |
6 |
3201 |
卖出 |
| 09:37:05 |
9.24 |
1 |
3202 |
买入 |
| 09:37:08 |
9.24 |
95 |
3297 |
买入 |
| 09:37:11 |
9.25 |
9 |
3306 |
买入 |
| 09:37:20 |
9.25 |
18 |
3324 |
买入 |
| 09:37:35 |
9.26 |
40 |
3364 |
买入 |
| 09:37:38 |
9.25 |
2 |
3366 |
卖出 |
| 09:37:56 |
9.25 |
1 |
3367 |
卖出 |
| 09:38:02 |
9.25 |
3 |
3370 |
卖出 |
| 09:38:08 |
9.25 |
2 |
3372 |
卖出 |
| 09:38:11 |
9.24 |
101 |
3473 |
卖出 |
| 09:38:14 |
9.23 |
16 |
3489 |
卖出 |
| 09:38:17 |
9.23 |
17 |
3506 |
卖出 |
| 09:38:20 |
9.24 |
49 |
3555 |
买入 |
| 09:38:23 |
9.23 |
53 |
3608 |
卖出 |
| 09:38:26 |
9.24 |
9 |
3617 |
买入 |
| 09:38:35 |
9.23 |
2 |
3619 |
卖出 |
| 09:38:44 |
9.24 |
9 |
3628 |
买入 |
| 09:38:47 |
9.24 |
1 |
3629 |
卖出 |
| 09:38:59 |
9.24 |
15 |
3644 |
买入 |
| 09:39:02 |
9.24 |
23 |
3667 |
卖出 |
| 09:39:41 |
9.25 |
3 |
3670 |
买入 |
| 09:39:59 |
9.25 |
2 |
3672 |
买入 |
| 09:40:02 |
9.24 |
22 |
3694 |
卖出 |
| 09:40:05 |
9.23 |
2 |
3696 |
卖出 |
| 09:40:11 |
9.24 |
4 |
3700 |
买入 |
| 09:40:32 |
9.24 |
25 |
3725 |
买入 |
| 09:40:38 |
9.24 |
34 |
3759 |
买入 |
| 09:40:44 |
9.24 |
1 |
3760 |
卖出 |
| 09:40:47 |
9.24 |
1 |
3761 |
卖出 |
| 09:41:14 |
9.25 |
1 |
3762 |
买入 |
| 09:41:20 |
9.24 |
51 |
3813 |
卖出 |
| 09:41:23 |
9.23 |
6 |
3819 |
卖出 |
| 09:41:32 |
9.24 |
1 |
3820 |
买入 |
| 09:41:50 |
9.24 |
33 |
3853 |
买入 |
| 09:41:53 |
9.24 |
200 |
4053 |
买入 |
| 09:41:59 |
9.25 |
197 |
4250 |
买入 |
| 09:42:02 |
9.26 |
6 |
4256 |
买入 |
| 09:42:08 |
9.26 |
6 |
4262 |
买入 |
| 09:42:32 |
9.25 |
1 |
4263 |
买入 |
| 09:42:44 |
9.25 |
2 |
4265 |
买入 |
| 09:42:47 |
9.24 |
81 |
4346 |
卖出 |
| 09:42:50 |
9.26 |
44 |
4390 |
买入 |
| 09:42:56 |
9.26 |
14 |
4404 |
买入 |
| 09:42:59 |
9.26 |
6 |
4410 |
买入 |
| 09:43:05 |
9.26 |
15 |
4425 |
买入 |
| 09:43:11 |
9.27 |
10 |
4435 |
买入 |
| 09:43:14 |
9.25 |
3 |
4438 |
卖出 |
| 09:43:17 |
9.27 |
5 |
4443 |
买入 |
| 09:43:26 |
9.26 |
1 |
4444 |
买入 |
| 09:43:35 |
9.27 |
1 |
4445 |
买入 |
| 09:43:47 |
9.27 |
3 |
4448 |
买入 |
| 09:43:59 |
9.27 |
20 |
4468 |
买入 |
| 09:44:02 |
9.28 |
50 |
4518 |
买入 |
| 09:44:05 |
9.27 |
2 |
4520 |
买入 |
| 09:44:11 |
9.28 |
12 |
4532 |
买入 |
| 09:44:17 |
9.26 |
31 |
4563 |
卖出 |
| 09:44:20 |
9.25 |
95 |
4658 |
卖出 |
| 09:44:23 |
9.25 |
23 |
4681 |
卖出 |
| 09:44:26 |
9.25 |
20 |
4701 |
卖出 |
| 09:44:29 |
9.26 |
27 |
4728 |
买入 |
| 09:44:32 |
9.26 |
5 |
4733 |
买入 |
| 09:44:56 |
9.26 |
59 |
4792 |
买入 |
| 09:44:59 |
9.26 |
23 |
4815 |
卖出 |
| 09:45:02 |
9.26 |
9 |
4824 |
卖出 |
| 09:45:08 |
9.27 |
4 |
4828 |
买入 |
| 09:45:11 |
9.25 |
1 |
4829 |
卖出 |
| 09:45:32 |
9.25 |
25 |
4854 |
卖出 |
| 09:45:38 |
9.27 |
7 |
4861 |
买入 |
| 09:45:41 |
9.27 |
2 |
4863 |
买入 |
| 09:45:47 |
9.26 |
1 |
4864 |
买入 |
| 09:45:50 |
9.26 |
4 |
4868 |
买入 |
| 09:46:35 |
9.27 |
1 |
4869 |
买入 |
| 09:46:47 |
9.27 |
1 |
4870 |
买入 |
| 09:46:59 |
9.26 |
8 |
4878 |
卖出 |
| 09:47:02 |
9.27 |
4 |
4882 |
买入 |
| 09:47:44 |
9.26 |
5 |
4887 |
卖出 |
| 09:48:02 |
9.27 |
87 |
4974 |
买入 |
| 09:48:05 |
9.27 |
2 |
4976 |
卖出 |
| 09:48:08 |
9.27 |
24 |
5000 |
卖出 |
| 09:48:11 |
9.27 |
28 |
5028 |
卖出 |
| 09:48:17 |
9.28 |
8 |
5036 |
买入 |
| 09:48:41 |
9.28 |
1 |
5037 |
买入 |
| 09:48:44 |
9.27 |
20 |
5057 |
卖出 |
| 09:48:50 |
9.28 |
6 |
5063 |
买入 |
| 09:48:53 |
9.27 |
14 |
5077 |
卖出 |
| 09:48:59 |
9.27 |
3 |
5080 |
买入 |
| 09:49:02 |
9.27 |
10 |
5090 |
买入 |
| 09:49:05 |
9.27 |
3 |
5093 |
买入 |
| 09:49:14 |
9.27 |
8 |
5101 |
买入 |
| 09:49:20 |
9.27 |
24 |
5125 |
买入 |
| 09:49:23 |
9.27 |
35 |
5160 |
卖出 |
| 09:49:32 |
9.28 |
7 |
5167 |
买入 |
| 09:49:35 |
9.27 |
6 |
5173 |
卖出 |
| 09:49:44 |
9.28 |
14 |
5187 |
买入 |
| 09:49:50 |
9.27 |
24 |
5211 |
卖出 |
| 09:49:56 |
9.3 |
11 |
5222 |
买入 |
| 09:49:59 |
9.27 |
1 |
5223 |
卖出 |
| 09:50:02 |
9.27 |
4 |
5227 |
卖出 |
| 09:50:14 |
9.28 |
10 |
5237 |
买入 |
| 09:50:20 |
9.28 |
9 |
5246 |
买入 |
| 09:50:41 |
9.27 |
13 |
5259 |
卖出 |
| 09:50:44 |
9.28 |
7 |
5266 |
买入 |
| 09:50:50 |
9.28 |
10 |
5276 |
买入 |
| 09:50:53 |
9.28 |
8 |
5284 |
买入 |
| 09:50:59 |
9.28 |
19 |
5303 |
买入 |
| 09:51:02 |
9.28 |
3 |
5306 |
买入 |
| 09:51:05 |
9.29 |
27 |
5333 |
买入 |
| 09:51:08 |
9.29 |
4 |
5337 |
买入 |
| 09:51:11 |
9.29 |
10 |
5347 |
买入 |
| 09:51:17 |
9.29 |
4 |
5351 |
买入 |
| 09:51:20 |
9.29 |
22 |
5373 |
买入 |
| 09:51:23 |
9.31 |
25 |
5398 |
买入 |
| 09:51:26 |
9.31 |
36 |
5434 |
买入 |
| 09:51:29 |
9.3 |
5 |
5439 |
卖出 |
| 09:51:32 |
9.3 |
54 |
5493 |
买入 |
| 09:51:35 |
9.29 |
56 |
5549 |
卖出 |
| 09:51:44 |
9.31 |
11 |
5560 |
买入 |
| 09:51:50 |
9.31 |
20 |
5580 |
买入 |
| 09:51:56 |
9.31 |
20 |
5600 |
买入 |
| 09:52:17 |
9.31 |
6 |
5606 |
买入 |
| 09:52:32 |
9.31 |
2 |
5608 |
买入 |
| 09:52:38 |
9.3 |
7 |
5615 |
卖出 |
| 09:52:50 |
9.32 |
73 |
5688 |
买入 |
| 09:52:53 |
9.32 |
17 |
5705 |
买入 |
| 09:52:56 |
9.32 |
16 |
5721 |
买入 |
| 09:52:59 |
9.32 |
11 |
5732 |
买入 |
| 09:53:02 |
9.31 |
31 |
5763 |
卖出 |
| 09:53:17 |
9.33 |
6 |
5769 |
买入 |
| 09:53:32 |
9.33 |
6 |
5775 |
买入 |
| 09:53:50 |
9.32 |
44 |
5819 |
卖出 |
| 09:53:59 |
9.32 |
32 |
5851 |
买入 |
| 09:54:05 |
9.31 |
26 |
5877 |
卖出 |
| 09:54:11 |
9.31 |
26 |
5903 |
卖出 |
| 09:54:20 |
9.3 |
150 |
6053 |
卖出 |
| 09:54:23 |
9.32 |
6 |
6059 |
买入 |
| 09:54:26 |
9.29 |
38 |
6097 |
卖出 |
| 09:54:32 |
9.29 |
28 |
6125 |
卖出 |
| 09:54:35 |
9.31 |
1 |
6126 |
买入 |
| 09:54:44 |
9.28 |
3 |
6129 |
卖出 |
| 09:55:02 |
9.29 |
8 |
6137 |
卖出 |
| 09:55:14 |
9.29 |
6 |
6143 |
卖出 |
| 09:55:50 |
9.3 |
38 |
6181 |
买入 |
| 09:55:53 |
9.3 |
1 |
6182 |
买入 |
| 09:55:56 |
9.3 |
20 |
6202 |
买入 |
| 09:55:59 |
9.29 |
23 |
6225 |
卖出 |
| 09:56:38 |
9.29 |
4 |
6229 |
卖出 |
| 09:56:47 |
9.29 |
9 |
6238 |
卖出 |
| 09:57:08 |
9.3 |
1 |
6239 |
买入 |
| 09:57:11 |
9.3 |
6 |
6245 |
买入 |
| 09:57:26 |
9.29 |
7 |
6252 |
卖出 |
| 09:57:29 |
9.3 |
7 |
6259 |
买入 |
| 09:57:47 |
9.3 |
6 |
6265 |
买入 |
| 09:57:50 |
9.29 |
1 |
6266 |
卖出 |
| 09:57:53 |
9.29 |
38 |
6304 |
卖出 |
| 09:57:56 |
9.28 |
9 |
6313 |
卖出 |
| 09:58:11 |
9.28 |
5 |
6318 |
卖出 |
| 09:58:20 |
9.29 |
1 |
6319 |
买入 |
| 09:58:23 |
9.28 |
11 |
6330 |
卖出 |
| 09:58:32 |
9.28 |
28 |
6358 |
卖出 |
| 09:58:41 |
9.28 |
6 |
6364 |
卖出 |
| 09:58:56 |
9.28 |
87 |
6451 |
卖出 |
| 09:59:02 |
9.28 |
2 |
6453 |
买入 |
| 09:59:05 |
9.28 |
10 |
6463 |
买入 |
| 09:59:08 |
9.28 |
14 |
6477 |
买入 |
| 09:59:11 |
9.27 |
6 |
6483 |
卖出 |
| 09:59:35 |
9.27 |
13 |
6496 |
卖出 |
| 09:59:38 |
9.27 |
17 |
6513 |
卖出 |
| 09:59:41 |
9.27 |
10 |
6523 |
卖出 |
| 09:59:44 |
9.27 |
59 |
6582 |
卖出 |
| 09:59:47 |
9.27 |
7 |
6589 |
卖出 |
| 09:59:50 |
9.26 |
16 |
6605 |
卖出 |
| 09:59:53 |
9.26 |
9 |
6614 |
卖出 |
| 09:59:56 |
9.27 |
38 |
6652 |
买入 |
| 10:00:02 |
9.27 |
8 |
6660 |
卖出 |
| 10:00:05 |
9.28 |
501 |
7161 |
买入 |
| 10:00:08 |
9.28 |
6 |
7167 |
买入 |
| 10:00:17 |
9.28 |
93 |
7260 |
买入 |
| 10:00:20 |
9.29 |
1 |
7261 |
买入 |
| 10:00:26 |
9.29 |
3 |
7264 |
买入 |
| 10:00:32 |
9.28 |
3 |
7267 |
卖出 |
| 10:00:44 |
9.29 |
19 |
7286 |
买入 |
| 10:00:47 |
9.29 |
10 |
7296 |
买入 |
| 10:00:50 |
9.29 |
13 |
7309 |
买入 |
| 10:00:59 |
9.29 |
3 |
7312 |
卖出 |
| 10:01:08 |
9.29 |
6 |
7318 |
买入 |
| 10:01:20 |
9.29 |
6 |
7324 |
买入 |
| 10:01:26 |
9.29 |
6 |
7330 |
买入 |
| 10:01:41 |
9.29 |
6 |
7336 |
买入 |
| 10:01:53 |
9.28 |
1 |
7337 |
卖出 |
| 10:01:56 |
9.29 |
103 |
7440 |
买入 |
| 10:02:08 |
9.29 |
7 |
7447 |
买入 |
| 10:02:11 |
9.28 |
18 |
7465 |
卖出 |
| 10:02:20 |
9.29 |
2 |
7467 |
买入 |
| 10:02:44 |
9.28 |
60 |
7527 |
卖出 |
| 10:02:47 |
9.28 |
1 |
7528 |
买入 |
| 10:02:50 |
9.29 |
3 |
7531 |
买入 |
| 10:03:08 |
9.27 |
10 |
7541 |
卖出 |
| 10:03:17 |
9.27 |
2 |
7543 |
卖出 |
| 10:03:20 |
9.27 |
140 |
7683 |
卖出 |
| 10:03:26 |
9.27 |
4 |
7687 |
买入 |
| 10:03:32 |
9.27 |
11 |
7698 |
买入 |
| 10:03:35 |
9.27 |
1 |
7699 |
买入 |
| 10:03:41 |
9.26 |
21 |
7720 |
卖出 |
| 10:03:47 |
9.27 |
20 |
7740 |
买入 |
| 10:04:11 |
9.27 |
1 |
7741 |
买入 |
| 10:04:17 |
9.27 |
6 |
7747 |
买入 |
| 10:04:32 |
9.27 |
6 |
7753 |
买入 |
| 10:04:35 |
9.28 |
6 |
7759 |
买入 |
| 10:04:53 |
9.28 |
6 |
7765 |
买入 |
| 10:05:02 |
9.28 |
10 |
7775 |
买入 |
| 10:05:11 |
9.27 |
8 |
7783 |
卖出 |
| 10:05:14 |
9.28 |
14 |
7797 |
买入 |