深信服[300454]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
101.6 |
1 |
1 |
集合竞价 |
| 09:15:12 |
99 |
34 |
34 |
集合竞价 |
| 09:15:21 |
99 |
35 |
35 |
集合竞价 |
| 09:15:39 |
99 |
39 |
39 |
集合竞价 |
| 09:15:57 |
99 |
40 |
40 |
集合竞价 |
| 09:17:09 |
99 |
61 |
61 |
集合竞价 |
| 09:17:18 |
99 |
68 |
68 |
集合竞价 |
| 09:17:27 |
99 |
68 |
68 |
集合竞价 |
| 09:17:36 |
99 |
69 |
69 |
集合竞价 |
| 09:18:03 |
99 |
69 |
69 |
集合竞价 |
| 09:18:30 |
99 |
69 |
69 |
集合竞价 |
| 09:19:06 |
99 |
69 |
69 |
集合竞价 |
| 09:19:15 |
99 |
69 |
69 |
集合竞价 |
| 09:19:51 |
99 |
69 |
69 |
集合竞价 |
| 09:20:03 |
99 |
69 |
69 |
集合竞价 |
| 09:20:12 |
99 |
71 |
71 |
集合竞价 |
| 09:20:30 |
99 |
71 |
71 |
集合竞价 |
| 09:20:39 |
99 |
75 |
75 |
集合竞价 |
| 09:20:48 |
99 |
75 |
75 |
集合竞价 |
| 09:20:57 |
99 |
75 |
75 |
集合竞价 |
| 09:21:06 |
99 |
76 |
76 |
集合竞价 |
| 09:21:42 |
99 |
76 |
76 |
集合竞价 |
| 09:22:00 |
99 |
76 |
76 |
集合竞价 |
| 09:22:09 |
99.01 |
76 |
76 |
集合竞价 |
| 09:22:18 |
99.01 |
76 |
76 |
集合竞价 |
| 09:22:27 |
99.01 |
76 |
76 |
集合竞价 |
| 09:22:36 |
99.01 |
81 |
81 |
集合竞价 |
| 09:22:45 |
99.01 |
81 |
81 |
集合竞价 |
| 09:22:54 |
99.01 |
85 |
85 |
集合竞价 |
| 09:23:03 |
99.01 |
85 |
85 |
集合竞价 |
| 09:23:12 |
99.01 |
85 |
85 |
集合竞价 |
| 09:23:21 |
99.01 |
85 |
85 |
集合竞价 |
| 09:23:39 |
99.02 |
86 |
86 |
集合竞价 |
| 09:23:48 |
99.02 |
86 |
86 |
集合竞价 |
| 09:23:57 |
99.02 |
90 |
90 |
集合竞价 |
| 09:24:06 |
99.05 |
90 |
90 |
集合竞价 |
| 09:24:15 |
99.06 |
91 |
91 |
集合竞价 |
| 09:24:24 |
99.06 |
93 |
93 |
集合竞价 |
| 09:24:33 |
99.21 |
93 |
93 |
集合竞价 |
| 09:24:42 |
99.21 |
93 |
93 |
集合竞价 |
| 09:24:51 |
99.21 |
94 |
94 |
集合竞价 |
| 09:25:00 |
99.61 |
128 |
128 |
集合竞价 |
| 09:25:03 |
101.1 |
131 |
259 |
买入 |
| 09:30:03 |
100.88 |
96 |
355 |
卖出 |
| 09:30:06 |
100.88 |
31 |
386 |
卖出 |
| 09:30:09 |
100.99 |
35 |
421 |
买入 |
| 09:30:12 |
101 |
97 |
518 |
买入 |
| 09:30:15 |
101 |
34 |
552 |
买入 |
| 09:30:18 |
101 |
125 |
677 |
买入 |
| 09:30:21 |
101.08 |
81 |
758 |
买入 |
| 09:30:24 |
101.1 |
64 |
822 |
买入 |
| 09:30:27 |
101.89 |
88 |
910 |
买入 |
| 09:30:30 |
101.93 |
9 |
919 |
买入 |
| 09:30:33 |
102 |
21 |
940 |
买入 |
| 09:30:36 |
102.2 |
10 |
950 |
买入 |
| 09:30:39 |
102.15 |
23 |
973 |
卖出 |
| 09:30:42 |
102 |
13 |
986 |
卖出 |
| 09:30:45 |
102.2 |
15 |
1001 |
买入 |
| 09:30:48 |
102.05 |
32 |
1033 |
卖出 |
| 09:30:51 |
102.05 |
12 |
1045 |
买入 |
| 09:30:54 |
102.05 |
4 |
1049 |
买入 |
| 09:30:57 |
101.98 |
11 |
1060 |
卖出 |
| 09:31:00 |
102 |
20 |
1080 |
买入 |
| 09:31:03 |
101.98 |
17 |
1097 |
卖出 |
| 09:31:06 |
102.05 |
69 |
1166 |
买入 |
| 09:31:09 |
102.41 |
81 |
1247 |
买入 |
| 09:31:12 |
102.47 |
8 |
1255 |
买入 |
| 09:31:15 |
102.09 |
47 |
1302 |
卖出 |
| 09:31:18 |
101.95 |
69 |
1371 |
卖出 |
| 09:31:21 |
101.97 |
18 |
1389 |
买入 |
| 09:31:24 |
101.94 |
12 |
1401 |
买入 |
| 09:31:27 |
101.9 |
15 |
1416 |
买入 |
| 09:31:30 |
101.89 |
23 |
1439 |
买入 |
| 09:31:33 |
101.64 |
4 |
1443 |
卖出 |
| 09:31:36 |
101.88 |
44 |
1487 |
买入 |
| 09:31:39 |
101.88 |
48 |
1535 |
买入 |
| 09:31:42 |
101.9 |
15 |
1550 |
买入 |
| 09:31:45 |
101.91 |
10 |
1560 |
买入 |
| 09:31:48 |
101.96 |
9 |
1569 |
买入 |
| 09:31:51 |
102 |
12 |
1581 |
买入 |
| 09:31:54 |
102.11 |
22 |
1603 |
买入 |
| 09:31:57 |
102.38 |
12 |
1615 |
买入 |
| 09:32:00 |
102.38 |
15 |
1630 |
买入 |
| 09:32:03 |
102.4 |
22 |
1652 |
买入 |
| 09:32:06 |
102.45 |
15 |
1667 |
买入 |
| 09:32:09 |
102.22 |
20 |
1687 |
卖出 |
| 09:32:12 |
102.27 |
33 |
1720 |
买入 |
| 09:32:15 |
102.38 |
37 |
1757 |
买入 |
| 09:32:18 |
102.36 |
10 |
1767 |
卖出 |
| 09:32:21 |
102.36 |
9 |
1776 |
买入 |
| 09:32:24 |
102.31 |
5 |
1781 |
买入 |
| 09:32:27 |
102.24 |
12 |
1793 |
卖出 |
| 09:32:30 |
102.22 |
5 |
1798 |
卖出 |
| 09:32:33 |
102.33 |
9 |
1807 |
买入 |
| 09:32:36 |
102.33 |
17 |
1824 |
买入 |
| 09:32:39 |
102.36 |
18 |
1842 |
买入 |
| 09:32:42 |
102.36 |
30 |
1872 |
买入 |
| 09:32:45 |
102.36 |
23 |
1895 |
卖出 |
| 09:32:48 |
102.37 |
18 |
1913 |
买入 |
| 09:32:51 |
102.36 |
10 |
1923 |
卖出 |
| 09:32:54 |
102.45 |
10 |
1933 |
买入 |
| 09:32:57 |
102.4 |
35 |
1968 |
卖出 |
| 09:33:00 |
102.4 |
23 |
1991 |
买入 |
| 09:33:03 |
102.45 |
13 |
2004 |
买入 |
| 09:33:06 |
102.45 |
16 |
2020 |
买入 |
| 09:33:09 |
102.7 |
120 |
2140 |
买入 |
| 09:33:12 |
102.63 |
1 |
2141 |
卖出 |
| 09:33:15 |
102.77 |
116 |
2257 |
买入 |
| 09:33:18 |
102.75 |
23 |
2280 |
卖出 |
| 09:33:21 |
102.75 |
14 |
2294 |
卖出 |
| 09:33:24 |
102.77 |
9 |
2303 |
卖出 |
| 09:33:27 |
102.79 |
16 |
2319 |
买入 |
| 09:33:30 |
102.75 |
11 |
2330 |
卖出 |
| 09:33:33 |
102.75 |
14 |
2344 |
卖出 |
| 09:33:36 |
102.85 |
18 |
2362 |
买入 |
| 09:33:39 |
102.77 |
7 |
2369 |
卖出 |
| 09:33:42 |
102.9 |
21 |
2390 |
买入 |
| 09:33:45 |
102.9 |
27 |
2417 |
卖出 |
| 09:33:48 |
102.97 |
13 |
2430 |
买入 |
| 09:33:51 |
102.97 |
8 |
2438 |
买入 |
| 09:33:54 |
102.97 |
12 |
2450 |
买入 |
| 09:33:57 |
102.93 |
6 |
2456 |
卖出 |
| 09:34:00 |
102.95 |
45 |
2501 |
买入 |
| 09:34:03 |
102.94 |
4 |
2505 |
卖出 |
| 09:34:06 |
102.93 |
13 |
2518 |
卖出 |
| 09:34:09 |
103.34 |
129 |
2647 |
买入 |
| 09:34:12 |
103.45 |
18 |
2665 |
买入 |
| 09:34:15 |
103.17 |
55 |
2720 |
卖出 |
| 09:34:18 |
103.38 |
8 |
2728 |
买入 |
| 09:34:21 |
103.44 |
17 |
2745 |
买入 |
| 09:34:24 |
103.4 |
77 |
2822 |
买入 |
| 09:34:27 |
103.4 |
32 |
2854 |
买入 |
| 09:34:30 |
103.45 |
25 |
2879 |
买入 |
| 09:34:33 |
103.4 |
10 |
2889 |
卖出 |
| 09:34:36 |
103.5 |
11 |
2900 |
买入 |
| 09:34:39 |
103.44 |
8 |
2908 |
卖出 |
| 09:34:42 |
103.57 |
62 |
2970 |
买入 |
| 09:34:45 |
103.5 |
8 |
2978 |
卖出 |
| 09:34:48 |
103.5 |
29 |
3007 |
卖出 |
| 09:34:51 |
103.47 |
57 |
3064 |
卖出 |
| 09:34:54 |
103.57 |
15 |
3079 |
买入 |
| 09:34:57 |
103.57 |
18 |
3097 |
买入 |
| 09:35:00 |
103.6 |
14 |
3111 |
买入 |
| 09:35:03 |
103.57 |
9 |
3120 |
卖出 |
| 09:35:06 |
103.63 |
12 |
3132 |
买入 |
| 09:35:09 |
103.53 |
7 |
3139 |
卖出 |
| 09:35:12 |
103.57 |
10 |
3149 |
买入 |
| 09:35:15 |
103.55 |
11 |
3160 |
卖出 |
| 09:35:18 |
103.35 |
3 |
3163 |
卖出 |
| 09:35:21 |
103.5 |
3 |
3166 |
买入 |
| 09:35:24 |
103.5 |
10 |
3176 |
买入 |
| 09:35:27 |
103.35 |
1 |
3177 |
卖出 |
| 09:35:30 |
103.35 |
8 |
3185 |
卖出 |
| 09:35:33 |
103.35 |
3 |
3188 |
买入 |
| 09:35:36 |
103.35 |
3 |
3191 |
买入 |
| 09:35:39 |
103.34 |
2 |
3193 |
卖出 |
| 09:35:42 |
103.22 |
24 |
3217 |
卖出 |
| 09:35:45 |
103.31 |
34 |
3251 |
买入 |
| 09:35:48 |
103.21 |
19 |
3270 |
卖出 |
| 09:35:51 |
103.19 |
15 |
3285 |
卖出 |
| 09:35:54 |
103.22 |
9 |
3294 |
买入 |
| 09:35:57 |
103.22 |
21 |
3315 |
买入 |
| 09:36:00 |
103.17 |
6 |
3321 |
卖出 |
| 09:36:03 |
103.24 |
12 |
3333 |
买入 |
| 09:36:06 |
103.3 |
23 |
3356 |
买入 |
| 09:36:09 |
103.49 |
53 |
3409 |
买入 |
| 09:36:12 |
103.38 |
21 |
3430 |
卖出 |
| 09:36:15 |
103.5 |
22 |
3452 |
买入 |
| 09:36:18 |
103.5 |
6 |
3458 |
买入 |
| 09:36:21 |
103.5 |
21 |
3479 |
买入 |
| 09:36:24 |
103.5 |
2 |
3481 |
买入 |
| 09:36:27 |
103.39 |
8 |
3489 |
卖出 |
| 09:36:30 |
103.38 |
10 |
3499 |
卖出 |
| 09:36:33 |
103.49 |
7 |
3506 |
买入 |
| 09:36:36 |
103.48 |
1 |
3507 |
卖出 |
| 09:36:39 |
103.48 |
2 |
3509 |
买入 |
| 09:36:42 |
103.4 |
5 |
3514 |
卖出 |
| 09:36:45 |
103.4 |
13 |
3527 |
卖出 |
| 09:36:48 |
103.39 |
2 |
3529 |
卖出 |
| 09:36:51 |
103.46 |
10 |
3539 |
买入 |
| 09:36:54 |
103.26 |
1 |
3540 |
卖出 |
| 09:36:57 |
103.25 |
25 |
3565 |
卖出 |
| 09:37:00 |
103.38 |
10 |
3575 |
买入 |
| 09:37:03 |
103.39 |
3 |
3578 |
买入 |
| 09:37:06 |
103.39 |
5 |
3583 |
买入 |
| 09:37:09 |
103.36 |
4 |
3587 |
卖出 |
| 09:37:12 |
103.37 |
1 |
3588 |
买入 |
| 09:37:15 |
103.38 |
4 |
3592 |
买入 |
| 09:37:18 |
103.27 |
12 |
3604 |
卖出 |
| 09:37:21 |
103.27 |
2 |
3606 |
买入 |
| 09:37:24 |
103.27 |
5 |
3611 |
买入 |
| 09:37:27 |
103.19 |
3 |
3614 |
卖出 |
| 09:37:33 |
103.2 |
13 |
3627 |
买入 |
| 09:37:39 |
103.11 |
2 |
3629 |
买入 |
| 09:37:42 |
103.08 |
1 |
3630 |
卖出 |
| 09:37:45 |
103.08 |
8 |
3638 |
买入 |
| 09:37:48 |
102.95 |
2 |
3640 |
卖出 |
| 09:37:51 |
102.95 |
3 |
3643 |
买入 |
| 09:37:54 |
102.91 |
8 |
3651 |
卖出 |
| 09:37:57 |
102.9 |
2 |
3653 |
卖出 |
| 09:38:00 |
102.9 |
1 |
3654 |
买入 |
| 09:38:03 |
102.8 |
3 |
3657 |
卖出 |
| 09:38:06 |
102.8 |
3 |
3660 |
买入 |
| 09:38:09 |
102.77 |
14 |
3674 |
卖出 |
| 09:38:12 |
102.76 |
2 |
3676 |
卖出 |
| 09:38:15 |
102.76 |
4 |
3680 |
买入 |
| 09:38:18 |
102.65 |
9 |
3689 |
卖出 |
| 09:38:21 |
102.59 |
6 |
3695 |
卖出 |
| 09:38:24 |
102.61 |
4 |
3699 |
买入 |
| 09:38:27 |
102.61 |
23 |
3722 |
买入 |
| 09:38:30 |
102.63 |
3 |
3725 |
买入 |
| 09:38:33 |
102.61 |
10 |
3735 |
卖出 |
| 09:38:36 |
102.54 |
2 |
3737 |
卖出 |
| 09:38:39 |
102.65 |
64 |
3801 |
买入 |
| 09:38:42 |
102.61 |
44 |
3845 |
卖出 |
| 09:38:45 |
102.67 |
6 |
3851 |
买入 |
| 09:38:48 |
102.52 |
31 |
3882 |
卖出 |
| 09:38:51 |
102.52 |
2 |
3884 |
买入 |
| 09:38:54 |
102.52 |
8 |
3892 |
买入 |
| 09:39:00 |
102.52 |
19 |
3911 |
买入 |
| 09:39:03 |
102.5 |
10 |
3921 |
卖出 |
| 09:39:06 |
102.52 |
6 |
3927 |
买入 |
| 09:39:09 |
102.5 |
1 |
3928 |
卖出 |
| 09:39:12 |
102.41 |
5 |
3933 |
卖出 |
| 09:39:15 |
102.5 |
5 |
3938 |
买入 |
| 09:39:18 |
102.52 |
17 |
3955 |
买入 |
| 09:39:21 |
102.4 |
8 |
3963 |
卖出 |
| 09:39:24 |
102.4 |
4 |
3967 |
买入 |
| 09:39:27 |
102.39 |
13 |
3980 |
卖出 |
| 09:39:30 |
102.4 |
6 |
3986 |
买入 |
| 09:39:33 |
102.4 |
11 |
3997 |
买入 |
| 09:39:36 |
102.41 |
9 |
4006 |
买入 |
| 09:39:39 |
102.4 |
12 |
4018 |
卖出 |
| 09:39:42 |
102.5 |
1 |
4019 |
买入 |
| 09:39:45 |
102.5 |
21 |
4040 |
买入 |
| 09:39:51 |
102.27 |
58 |
4098 |
卖出 |
| 09:39:54 |
102.3 |
2 |
4100 |
买入 |
| 09:39:57 |
102.25 |
14 |
4114 |
卖出 |
| 09:40:00 |
102.25 |
2 |
4116 |
买入 |
| 09:40:03 |
102.17 |
5 |
4121 |
卖出 |
| 09:40:06 |
102.17 |
10 |
4131 |
买入 |
| 09:40:09 |
102.02 |
6 |
4137 |
卖出 |
| 09:40:12 |
102.13 |
3 |
4140 |
买入 |
| 09:40:15 |
102.09 |
1 |
4141 |
卖出 |
| 09:40:18 |
102.09 |
1 |
4142 |
买入 |
| 09:40:21 |
102 |
13 |
4155 |
卖出 |
| 09:40:24 |
102 |
64 |
4219 |
卖出 |
| 09:40:27 |
102 |
4 |
4223 |
买入 |
| 09:40:30 |
102 |
6 |
4229 |
买入 |
| 09:40:33 |
102.03 |
32 |
4261 |
买入 |
| 09:40:36 |
102.03 |
15 |
4276 |
买入 |
| 09:40:39 |
102 |
46 |
4322 |
卖出 |
| 09:40:42 |
101.94 |
4 |
4326 |
卖出 |
| 09:40:45 |
101.86 |
1 |
4327 |
卖出 |
| 09:40:51 |
101.9 |
1 |
4328 |
卖出 |
| 09:40:54 |
102 |
4 |
4332 |
买入 |
| 09:40:57 |
102 |
35 |
4367 |
买入 |
| 09:41:00 |
102.12 |
9 |
4376 |
买入 |
| 09:41:03 |
102 |
41 |
4417 |
卖出 |
| 09:41:06 |
102.13 |
1 |
4418 |
买入 |
| 09:41:09 |
102.13 |
3 |
4421 |
买入 |
| 09:41:12 |
102.02 |
10 |
4431 |
卖出 |
| 09:41:15 |
102.01 |
5 |
4436 |
卖出 |
| 09:41:18 |
102 |
19 |
4455 |
卖出 |
| 09:41:21 |
102 |
1 |
4456 |
卖出 |
| 09:41:24 |
102 |
5 |
4461 |
买入 |
| 09:41:27 |
102 |
12 |
4473 |
买入 |
| 09:41:30 |
102 |
17 |
4490 |
买入 |
| 09:41:33 |
102.02 |
1 |
4491 |
买入 |
| 09:41:39 |
102 |
28 |
4519 |
卖出 |
| 09:41:45 |
102 |
5 |
4524 |
卖出 |
| 09:41:51 |
102.16 |
2 |
4526 |
买入 |
| 09:41:54 |
102.16 |
3 |
4529 |
买入 |
| 09:42:03 |
102.04 |
7 |
4536 |
卖出 |
| 09:42:06 |
102.11 |
10 |
4546 |
买入 |
| 09:42:09 |
102 |
18 |
4564 |
卖出 |
| 09:42:12 |
101.92 |
14 |
4578 |
卖出 |
| 09:42:15 |
101.91 |
2 |
4580 |
卖出 |
| 09:42:18 |
101.99 |
29 |
4609 |
买入 |
| 09:42:21 |
101.99 |
10 |
4619 |
买入 |
| 09:42:24 |
102 |
4 |
4623 |
卖出 |
| 09:42:27 |
102 |
11 |
4634 |
卖出 |
| 09:42:30 |
102 |
6 |
4640 |
卖出 |
| 09:42:33 |
102 |
11 |
4651 |
买入 |
| 09:42:39 |
101.92 |
5 |
4656 |
卖出 |
| 09:42:42 |
102 |
30 |
4686 |
买入 |
| 09:42:45 |
102 |
35 |
4721 |
买入 |
| 09:42:48 |
102.05 |
15 |
4736 |
买入 |
| 09:42:54 |
102 |
22 |
4758 |
卖出 |
| 09:42:57 |
102 |
2 |
4760 |
卖出 |
| 09:43:00 |
102 |
1 |
4761 |
卖出 |
| 09:43:03 |
102 |
13 |
4774 |
卖出 |
| 09:43:06 |
102 |
5 |
4779 |
卖出 |
| 09:43:09 |
101.93 |
2 |
4781 |
卖出 |
| 09:43:12 |
102 |
8 |
4789 |
买入 |
| 09:43:15 |
102.06 |
2 |
4791 |
买入 |
| 09:43:18 |
101.93 |
3 |
4794 |
买入 |
| 09:43:21 |
101.93 |
12 |
4806 |
买入 |
| 09:43:24 |
102 |
23 |
4829 |
买入 |
| 09:43:27 |
102 |
15 |
4844 |
买入 |