赛意信息[300687]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:03 |
23.83 |
19 |
19 |
集合竞价 |
| 09:18:30 |
23.83 |
25 |
25 |
集合竞价 |
| 09:18:57 |
23.39 |
0 |
0 |
集合竞价 |
| 09:20:03 |
23.42 |
1 |
1 |
集合竞价 |
| 09:20:57 |
23.42 |
4 |
4 |
集合竞价 |
| 09:21:15 |
23.42 |
6 |
6 |
集合竞价 |
| 09:22:45 |
23.42 |
11 |
11 |
集合竞价 |
| 09:23:12 |
23.42 |
13 |
13 |
集合竞价 |
| 09:23:48 |
23.41 |
13 |
13 |
集合竞价 |
| 09:24:06 |
23.41 |
15 |
15 |
集合竞价 |
| 09:24:24 |
23.39 |
15 |
15 |
集合竞价 |
| 09:25:00 |
23.32 |
25 |
25 |
集合竞价 |
| 09:25:03 |
23.39 |
89 |
114 |
买入 |
| 09:30:03 |
23.38 |
4 |
118 |
卖出 |
| 09:30:06 |
23.2 |
111 |
229 |
卖出 |
| 09:30:09 |
23.3 |
1 |
230 |
买入 |
| 09:30:12 |
23.2 |
4 |
234 |
卖出 |
| 09:30:15 |
23.29 |
12 |
246 |
买入 |
| 09:30:21 |
23.28 |
1 |
247 |
买入 |
| 09:30:24 |
23.27 |
2 |
249 |
买入 |
| 09:30:27 |
23.2 |
11 |
260 |
卖出 |
| 09:30:30 |
23.27 |
2 |
262 |
买入 |
| 09:30:36 |
23.3 |
6 |
268 |
买入 |
| 09:30:39 |
23.3 |
15 |
283 |
买入 |
| 09:30:42 |
23.36 |
27 |
310 |
买入 |
| 09:30:51 |
23.36 |
10 |
320 |
买入 |
| 09:30:57 |
23.35 |
28 |
348 |
买入 |
| 09:31:00 |
23.35 |
9 |
357 |
卖出 |
| 09:31:03 |
23.36 |
1 |
358 |
买入 |
| 09:31:06 |
23.35 |
1 |
359 |
卖出 |
| 09:31:15 |
23.35 |
6 |
365 |
买入 |
| 09:31:18 |
23.34 |
8 |
373 |
卖出 |
| 09:31:21 |
23.32 |
23 |
396 |
卖出 |
| 09:31:33 |
23.32 |
1 |
397 |
卖出 |
| 09:31:39 |
23.35 |
20 |
417 |
买入 |
| 09:31:51 |
23.3 |
2 |
419 |
卖出 |
| 09:32:09 |
23.31 |
3 |
422 |
卖出 |
| 09:32:12 |
23.32 |
11 |
433 |
买入 |
| 09:32:15 |
23.32 |
20 |
453 |
买入 |
| 09:32:21 |
23.31 |
1 |
454 |
卖出 |
| 09:32:27 |
23.32 |
5 |
459 |
买入 |
| 09:32:36 |
23.32 |
1 |
460 |
卖出 |
| 09:32:39 |
23.32 |
3 |
463 |
卖出 |
| 09:32:51 |
23.32 |
9 |
472 |
卖出 |
| 09:32:57 |
23.35 |
13 |
485 |
买入 |
| 09:33:03 |
23.36 |
20 |
505 |
买入 |
| 09:33:06 |
23.36 |
1 |
506 |
卖出 |
| 09:33:12 |
23.36 |
5 |
511 |
卖出 |
| 09:33:15 |
23.38 |
75 |
586 |
买入 |
| 09:33:18 |
23.39 |
26 |
612 |
买入 |
| 09:33:30 |
23.39 |
47 |
659 |
买入 |
| 09:33:33 |
23.39 |
26 |
685 |
买入 |
| 09:33:36 |
23.39 |
75 |
760 |
买入 |
| 09:33:39 |
23.38 |
1 |
761 |
卖出 |
| 09:33:42 |
23.38 |
6 |
767 |
卖出 |
| 09:33:45 |
23.38 |
1 |
768 |
卖出 |
| 09:33:48 |
23.38 |
9 |
777 |
买入 |
| 09:33:54 |
23.38 |
1 |
778 |
卖出 |
| 09:33:57 |
23.38 |
6 |
784 |
卖出 |
| 09:34:03 |
23.38 |
1 |
785 |
卖出 |
| 09:34:09 |
23.35 |
1 |
786 |
卖出 |
| 09:34:15 |
23.38 |
1 |
787 |
买入 |
| 09:34:30 |
23.39 |
5 |
792 |
买入 |
| 09:34:39 |
23.35 |
1 |
793 |
卖出 |
| 09:34:48 |
23.39 |
2 |
795 |
买入 |
| 09:34:57 |
23.35 |
1 |
796 |
卖出 |
| 09:35:06 |
23.39 |
1 |
797 |
买入 |
| 09:35:09 |
23.35 |
3 |
800 |
卖出 |
| 09:35:33 |
23.35 |
1 |
801 |
卖出 |
| 09:35:39 |
23.37 |
1 |
802 |
买入 |
| 09:35:42 |
23.37 |
1 |
803 |
买入 |
| 09:35:45 |
23.38 |
4 |
807 |
买入 |
| 09:35:48 |
23.38 |
2 |
809 |
买入 |
| 09:35:54 |
23.39 |
30 |
839 |
买入 |
| 09:35:57 |
23.37 |
13 |
852 |
买入 |
| 09:36:00 |
23.39 |
18 |
870 |
买入 |
| 09:36:03 |
23.39 |
70 |
940 |
买入 |
| 09:36:06 |
23.44 |
136 |
1076 |
买入 |
| 09:36:09 |
23.44 |
1 |
1077 |
买入 |
| 09:36:12 |
23.44 |
5 |
1082 |
买入 |
| 09:36:36 |
23.44 |
2 |
1084 |
卖出 |
| 09:36:42 |
23.44 |
6 |
1090 |
买入 |
| 09:36:45 |
23.43 |
3 |
1093 |
买入 |
| 09:36:51 |
23.43 |
1 |
1094 |
买入 |
| 09:36:57 |
23.43 |
23 |
1117 |
买入 |
| 09:37:06 |
23.44 |
1 |
1118 |
买入 |
| 09:37:09 |
23.44 |
1 |
1119 |
买入 |
| 09:37:12 |
23.45 |
1 |
1120 |
买入 |
| 09:37:15 |
23.45 |
4 |
1124 |
买入 |
| 09:37:21 |
23.45 |
1 |
1125 |
卖出 |
| 09:37:36 |
23.44 |
5 |
1130 |
卖出 |
| 09:37:39 |
23.48 |
50 |
1180 |
买入 |
| 09:37:54 |
23.45 |
8 |
1188 |
买入 |
| 09:37:57 |
23.44 |
16 |
1204 |
卖出 |
| 09:38:00 |
23.48 |
5 |
1209 |
买入 |
| 09:38:03 |
23.44 |
1 |
1210 |
卖出 |
| 09:38:06 |
23.44 |
1 |
1211 |
买入 |
| 09:38:12 |
23.45 |
1 |
1212 |
卖出 |
| 09:38:21 |
23.45 |
1 |
1213 |
买入 |
| 09:38:30 |
23.47 |
1 |
1214 |
买入 |
| 09:38:33 |
23.44 |
7 |
1221 |
卖出 |
| 09:38:39 |
23.43 |
4 |
1225 |
卖出 |
| 09:38:45 |
23.43 |
23 |
1248 |
卖出 |
| 09:38:48 |
23.4 |
13 |
1261 |
卖出 |
| 09:38:51 |
23.4 |
12 |
1273 |
卖出 |
| 09:38:54 |
23.39 |
31 |
1304 |
卖出 |
| 09:39:00 |
23.39 |
1 |
1305 |
卖出 |
| 09:39:03 |
23.38 |
1 |
1306 |
卖出 |
| 09:39:06 |
23.37 |
1 |
1307 |
卖出 |
| 09:39:09 |
23.35 |
47 |
1354 |
卖出 |
| 09:39:12 |
23.35 |
1 |
1355 |
卖出 |
| 09:39:15 |
23.35 |
1 |
1356 |
卖出 |
| 09:39:18 |
23.35 |
9 |
1365 |
卖出 |
| 09:39:21 |
23.35 |
4 |
1369 |
卖出 |
| 09:39:24 |
23.36 |
9 |
1378 |
买入 |
| 09:39:27 |
23.36 |
3 |
1381 |
卖出 |
| 09:39:30 |
23.36 |
1 |
1382 |
卖出 |
| 09:39:36 |
23.39 |
1 |
1383 |
买入 |
| 09:39:39 |
23.36 |
25 |
1408 |
卖出 |
| 09:39:42 |
23.35 |
40 |
1448 |
卖出 |
| 09:39:45 |
23.35 |
15 |
1463 |
卖出 |
| 09:39:48 |
23.36 |
10 |
1473 |
买入 |
| 09:39:57 |
23.34 |
2 |
1475 |
买入 |
| 09:40:00 |
23.37 |
1 |
1476 |
买入 |
| 09:40:03 |
23.35 |
42 |
1518 |
卖出 |
| 09:40:06 |
23.36 |
9 |
1527 |
买入 |
| 09:40:12 |
23.36 |
6 |
1533 |
买入 |
| 09:40:24 |
23.33 |
1 |
1534 |
卖出 |
| 09:40:30 |
23.33 |
1 |
1535 |
买入 |
| 09:40:36 |
23.32 |
26 |
1561 |
卖出 |
| 09:40:48 |
23.32 |
2 |
1563 |
卖出 |
| 09:40:54 |
23.32 |
14 |
1577 |
卖出 |
| 09:40:57 |
23.32 |
1 |
1578 |
卖出 |
| 09:41:03 |
23.31 |
9 |
1587 |
卖出 |
| 09:41:06 |
23.3 |
72 |
1659 |
卖出 |
| 09:41:09 |
23.28 |
2 |
1661 |
卖出 |
| 09:41:24 |
23.29 |
1 |
1662 |
买入 |
| 09:41:27 |
23.28 |
1 |
1663 |
卖出 |
| 09:41:30 |
23.25 |
2 |
1665 |
卖出 |
| 09:41:33 |
23.25 |
5 |
1670 |
买入 |
| 09:41:36 |
23.23 |
1 |
1671 |
卖出 |
| 09:41:51 |
23.23 |
8 |
1679 |
卖出 |
| 09:42:27 |
23.24 |
2 |
1681 |
卖出 |
| 09:42:33 |
23.21 |
200 |
1881 |
卖出 |
| 09:42:36 |
23.22 |
20 |
1901 |
卖出 |
| 09:42:39 |
23.24 |
5 |
1906 |
买入 |
| 09:42:42 |
23.24 |
3 |
1909 |
买入 |
| 09:42:45 |
23.25 |
206 |
2115 |
买入 |
| 09:42:57 |
23.19 |
24 |
2139 |
卖出 |
| 09:43:03 |
23.2 |
112 |
2251 |
买入 |
| 09:43:06 |
23.18 |
4 |
2255 |
卖出 |
| 09:43:09 |
23.19 |
6 |
2261 |
买入 |
| 09:43:18 |
23.19 |
7 |
2268 |
买入 |
| 09:43:33 |
23.19 |
13 |
2281 |
买入 |
| 09:43:36 |
23.19 |
2 |
2283 |
买入 |
| 09:43:42 |
23.19 |
1 |
2284 |
买入 |
| 09:43:48 |
23.17 |
21 |
2305 |
卖出 |
| 09:43:51 |
23.18 |
10 |
2315 |
买入 |
| 09:44:06 |
23.18 |
2 |
2317 |
买入 |
| 09:44:18 |
23.17 |
1 |
2318 |
卖出 |
| 09:44:27 |
23.18 |
38 |
2356 |
买入 |
| 09:44:30 |
23.19 |
127 |
2483 |
买入 |
| 09:44:36 |
23.18 |
1 |
2484 |
卖出 |
| 09:44:42 |
23.18 |
1 |
2485 |
买入 |
| 09:44:48 |
23.17 |
1 |
2486 |
卖出 |
| 09:45:03 |
23.17 |
9 |
2495 |
卖出 |
| 09:45:09 |
23.17 |
3 |
2498 |
买入 |
| 09:45:12 |
23.17 |
1 |
2499 |
买入 |
| 09:45:18 |
23.17 |
1 |
2500 |
买入 |
| 09:45:27 |
23.17 |
5 |
2505 |
买入 |
| 09:45:48 |
23.17 |
3 |
2508 |
买入 |
| 09:45:54 |
23.17 |
4 |
2512 |
买入 |
| 09:45:57 |
23.16 |
145 |
2657 |
卖出 |
| 09:46:03 |
23.17 |
1 |
2658 |
买入 |
| 09:46:06 |
23.16 |
63 |
2721 |
卖出 |
| 09:46:18 |
23.16 |
7 |
2728 |
买入 |
| 09:46:33 |
23.16 |
325 |
3053 |
买入 |
| 09:46:48 |
23.16 |
11 |
3064 |
买入 |
| 09:46:51 |
23.15 |
71 |
3135 |
卖出 |
| 09:46:57 |
23.16 |
6 |
3141 |
卖出 |
| 09:47:00 |
23.17 |
1 |
3142 |
买入 |
| 09:47:03 |
23.17 |
4 |
3146 |
买入 |
| 09:47:06 |
23.17 |
3 |
3149 |
买入 |
| 09:47:09 |
23.17 |
2 |
3151 |
买入 |
| 09:47:12 |
23.19 |
70 |
3221 |
买入 |
| 09:47:15 |
23.17 |
2 |
3223 |
卖出 |
| 09:47:27 |
23.17 |
1 |
3224 |
卖出 |
| 09:47:30 |
23.19 |
8 |
3232 |
买入 |
| 09:47:33 |
23.17 |
2 |
3234 |
卖出 |
| 09:47:36 |
23.19 |
4 |
3238 |
买入 |
| 09:47:39 |
23.19 |
2 |
3240 |
买入 |
| 09:47:42 |
23.17 |
9 |
3249 |
卖出 |
| 09:47:45 |
23.16 |
5 |
3254 |
卖出 |
| 09:47:48 |
23.16 |
6 |
3260 |
卖出 |
| 09:47:54 |
23.16 |
4 |
3264 |
卖出 |
| 09:47:57 |
23.17 |
4 |
3268 |
卖出 |
| 09:48:00 |
23.17 |
3 |
3271 |
卖出 |
| 09:48:03 |
23.17 |
4 |
3275 |
卖出 |
| 09:48:06 |
23.17 |
4 |
3279 |
卖出 |
| 09:48:09 |
23.17 |
31 |
3310 |
卖出 |
| 09:48:15 |
23.16 |
19 |
3329 |
卖出 |
| 09:48:21 |
23.16 |
6 |
3335 |
卖出 |
| 09:48:24 |
23.16 |
6 |
3341 |
卖出 |
| 09:48:27 |
23.16 |
5 |
3346 |
卖出 |
| 09:48:30 |
23.16 |
6 |
3352 |
卖出 |
| 09:48:33 |
23.16 |
3 |
3355 |
卖出 |
| 09:48:36 |
23.16 |
1 |
3356 |
卖出 |
| 09:48:39 |
23.16 |
1 |
3357 |
卖出 |
| 09:48:45 |
23.16 |
1 |
3358 |
卖出 |
| 09:48:48 |
23.17 |
37 |
3395 |
买入 |
| 09:48:51 |
23.16 |
25 |
3420 |
卖出 |
| 09:48:54 |
23.16 |
1 |
3421 |
卖出 |
| 09:48:57 |
23.16 |
1 |
3422 |
卖出 |
| 09:49:03 |
23.16 |
8 |
3430 |
卖出 |
| 09:49:06 |
23.16 |
8 |
3438 |
卖出 |
| 09:49:09 |
23.16 |
4 |
3442 |
卖出 |
| 09:49:12 |
23.17 |
87 |
3529 |
买入 |
| 09:49:15 |
23.18 |
1 |
3530 |
买入 |
| 09:49:30 |
23.16 |
5 |
3535 |
卖出 |
| 09:49:33 |
23.16 |
6 |
3541 |
卖出 |
| 09:49:36 |
23.16 |
4 |
3545 |
卖出 |
| 09:49:39 |
23.16 |
3 |
3548 |
卖出 |
| 09:49:42 |
23.16 |
4 |
3552 |
卖出 |
| 09:49:45 |
23.16 |
2 |
3554 |
卖出 |
| 09:49:48 |
23.16 |
2 |
3556 |
卖出 |
| 09:49:51 |
23.16 |
1 |
3557 |
卖出 |
| 09:49:57 |
23.16 |
7 |
3564 |
卖出 |
| 09:50:00 |
23.16 |
4 |
3568 |
卖出 |
| 09:50:03 |
23.16 |
3 |
3571 |
卖出 |
| 09:50:06 |
23.16 |
5 |
3576 |
卖出 |
| 09:50:09 |
23.16 |
6 |
3582 |
卖出 |
| 09:50:12 |
23.17 |
4 |
3586 |
买入 |
| 09:50:15 |
23.17 |
8 |
3594 |
卖出 |
| 09:50:18 |
23.17 |
11 |
3605 |
卖出 |
| 09:50:21 |
23.17 |
1 |
3606 |
买入 |
| 09:50:30 |
23.17 |
2 |
3608 |
买入 |
| 09:50:33 |
23.17 |
18 |
3626 |
卖出 |
| 09:50:36 |
23.16 |
17 |
3643 |
卖出 |
| 09:50:42 |
23.16 |
22 |
3665 |
卖出 |
| 09:50:45 |
23.16 |
16 |
3681 |
卖出 |
| 09:50:48 |
23.17 |
8 |
3689 |
买入 |
| 09:51:09 |
23.17 |
6 |
3695 |
卖出 |
| 09:51:12 |
23.18 |
22 |
3717 |
买入 |
| 09:51:30 |
23.19 |
175 |
3892 |
买入 |
| 09:51:33 |
23.25 |
250 |
4142 |
买入 |
| 09:51:36 |
23.23 |
7 |
4149 |
卖出 |
| 09:51:39 |
23.22 |
12 |
4161 |
卖出 |
| 09:51:42 |
23.23 |
12 |
4173 |
买入 |
| 09:51:45 |
23.22 |
7 |
4180 |
卖出 |
| 09:51:51 |
23.22 |
6 |
4186 |
卖出 |
| 09:51:54 |
23.23 |
8 |
4194 |
买入 |
| 09:51:57 |
23.23 |
103 |
4297 |
卖出 |
| 09:52:00 |
23.24 |
3 |
4300 |
买入 |
| 09:52:03 |
23.24 |
1 |
4301 |
卖出 |
| 09:52:06 |
23.25 |
2 |
4303 |
买入 |
| 09:52:09 |
23.24 |
4 |
4307 |
卖出 |
| 09:52:12 |
23.33 |
3 |
4310 |
买入 |
| 09:52:15 |
23.26 |
1 |
4311 |
卖出 |
| 09:52:18 |
23.25 |
1 |
4312 |
卖出 |
| 09:52:21 |
23.3 |
2 |
4314 |
买入 |
| 09:52:24 |
23.33 |
8 |
4322 |
买入 |
| 09:52:27 |
23.25 |
100 |
4422 |
卖出 |
| 09:52:30 |
23.3 |
4 |
4426 |
买入 |
| 09:52:48 |
23.22 |
50 |
4476 |
卖出 |
| 09:52:54 |
23.25 |
3 |
4479 |
卖出 |
| 09:53:00 |
23.22 |
39 |
4518 |
卖出 |
| 09:53:03 |
23.22 |
10 |
4528 |
买入 |
| 09:53:06 |
23.2 |
118 |
4646 |
卖出 |
| 09:53:27 |
23.2 |
70 |
4716 |
卖出 |
| 09:53:42 |
23.2 |
21 |
4737 |
卖出 |
| 09:53:45 |
23.2 |
3 |
4740 |
买入 |
| 09:53:48 |
23.2 |
26 |
4766 |
买入 |
| 09:53:54 |
23.2 |
1 |
4767 |
卖出 |
| 09:54:09 |
23.2 |
25 |
4792 |
卖出 |
| 09:54:15 |
23.2 |
4 |
4796 |
买入 |
| 09:54:18 |
23.2 |
10 |
4806 |
买入 |
| 09:54:21 |
23.2 |
4 |
4810 |
买入 |
| 09:54:24 |
23.2 |
2 |
4812 |
买入 |
| 09:54:39 |
23.2 |
6 |
4818 |
买入 |
| 09:54:54 |
23.2 |
1 |
4819 |
买入 |
| 09:55:12 |
23.19 |
1 |
4820 |
卖出 |
| 09:55:18 |
23.19 |
4 |
4824 |
买入 |
| 09:55:21 |
23.19 |
1 |
4825 |
买入 |
| 09:55:27 |
23.18 |
148 |
4973 |
卖出 |
| 09:55:33 |
23.19 |
43 |
5016 |
买入 |
| 09:55:45 |
23.19 |
7 |
5023 |
卖出 |
| 09:56:03 |
23.2 |
52 |
5075 |
买入 |
| 09:56:09 |
23.2 |
88 |
5163 |
买入 |
| 09:56:15 |
23.2 |
1 |
5164 |
买入 |
| 09:56:18 |
23.19 |
1 |
5165 |
卖出 |
| 09:56:33 |
23.19 |
39 |
5204 |
卖出 |
| 09:56:36 |
23.19 |
1 |
5205 |
买入 |
| 09:56:48 |
23.2 |
50 |
5255 |
买入 |
| 09:57:00 |
23.18 |
2 |
5257 |
卖出 |
| 09:57:03 |
23.2 |
1 |
5258 |
买入 |
| 09:57:06 |
23.2 |
1 |
5259 |
买入 |
| 09:57:12 |
23.18 |
2 |
5261 |
卖出 |
| 09:57:15 |
23.2 |
2 |
5263 |
买入 |
| 09:57:21 |
23.18 |
2 |
5265 |
卖出 |
| 09:57:33 |
23.18 |
2 |
5267 |
卖出 |