深信服[300454]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
126.78 |
18 |
18 |
集合竞价 |
| 09:15:12 |
126.78 |
20 |
20 |
集合竞价 |
| 09:16:51 |
126.78 |
23 |
23 |
集合竞价 |
| 09:17:00 |
126.78 |
23 |
23 |
集合竞价 |
| 09:17:18 |
126.78 |
25 |
25 |
集合竞价 |
| 09:17:27 |
126.78 |
26 |
26 |
集合竞价 |
| 09:18:30 |
126.78 |
27 |
27 |
集合竞价 |
| 09:18:48 |
126.78 |
28 |
28 |
集合竞价 |
| 09:18:57 |
126.78 |
28 |
28 |
集合竞价 |
| 09:19:06 |
126.78 |
28 |
28 |
集合竞价 |
| 09:19:33 |
126.78 |
29 |
29 |
集合竞价 |
| 09:19:42 |
126.78 |
29 |
29 |
集合竞价 |
| 09:20:12 |
126.77 |
40 |
40 |
集合竞价 |
| 09:20:21 |
126 |
43 |
43 |
集合竞价 |
| 09:20:30 |
126 |
43 |
43 |
集合竞价 |
| 09:20:39 |
125.88 |
43 |
43 |
集合竞价 |
| 09:20:48 |
125.88 |
43 |
43 |
集合竞价 |
| 09:20:57 |
125.88 |
43 |
43 |
集合竞价 |
| 09:21:06 |
124.96 |
43 |
43 |
集合竞价 |
| 09:21:33 |
123.27 |
61 |
61 |
集合竞价 |
| 09:21:42 |
123.27 |
67 |
67 |
集合竞价 |
| 09:21:51 |
123.27 |
68 |
68 |
集合竞价 |
| 09:22:00 |
123.27 |
68 |
68 |
集合竞价 |
| 09:22:09 |
123.27 |
69 |
69 |
集合竞价 |
| 09:22:27 |
123.27 |
74 |
74 |
集合竞价 |
| 09:22:36 |
123.27 |
90 |
90 |
集合竞价 |
| 09:22:45 |
123 |
95 |
95 |
集合竞价 |
| 09:22:54 |
123.27 |
97 |
97 |
集合竞价 |
| 09:23:03 |
123.27 |
97 |
97 |
集合竞价 |
| 09:23:12 |
123.27 |
98 |
98 |
集合竞价 |
| 09:23:30 |
123.27 |
98 |
98 |
集合竞价 |
| 09:23:39 |
124 |
111 |
111 |
集合竞价 |
| 09:23:48 |
124 |
114 |
114 |
集合竞价 |
| 09:24:15 |
124 |
115 |
115 |
集合竞价 |
| 09:24:24 |
124 |
117 |
117 |
集合竞价 |
| 09:24:33 |
124 |
117 |
117 |
集合竞价 |
| 09:24:42 |
124 |
126 |
126 |
集合竞价 |
| 09:24:51 |
124 |
156 |
156 |
集合竞价 |
| 09:25:00 |
124 |
195 |
195 |
集合竞价 |
| 09:25:03 |
124 |
218 |
413 |
卖出 |
| 09:30:03 |
124.5 |
287 |
700 |
买入 |
| 09:30:06 |
125.25 |
36 |
736 |
买入 |
| 09:30:09 |
124.56 |
198 |
934 |
卖出 |
| 09:30:12 |
125.81 |
37 |
971 |
买入 |
| 09:30:15 |
125.07 |
37 |
1008 |
卖出 |
| 09:30:18 |
125.31 |
117 |
1125 |
买入 |
| 09:30:21 |
125.55 |
24 |
1149 |
买入 |
| 09:30:24 |
126.59 |
101 |
1250 |
买入 |
| 09:30:27 |
126.19 |
16 |
1266 |
卖出 |
| 09:30:30 |
125.77 |
127 |
1393 |
卖出 |
| 09:30:33 |
126.34 |
54 |
1447 |
买入 |
| 09:30:36 |
126.26 |
231 |
1678 |
买入 |
| 09:30:39 |
125.77 |
59 |
1737 |
卖出 |
| 09:30:42 |
125.77 |
107 |
1844 |
卖出 |
| 09:30:45 |
126.26 |
64 |
1908 |
买入 |
| 09:30:48 |
125.68 |
79 |
1987 |
卖出 |
| 09:30:51 |
125.95 |
29 |
2016 |
买入 |
| 09:30:54 |
126.3 |
136 |
2152 |
买入 |
| 09:30:57 |
125.68 |
22 |
2174 |
卖出 |
| 09:31:00 |
126.22 |
34 |
2208 |
买入 |
| 09:31:03 |
125.98 |
10 |
2218 |
卖出 |
| 09:31:06 |
125.48 |
51 |
2269 |
卖出 |
| 09:31:09 |
125.36 |
98 |
2367 |
卖出 |
| 09:31:12 |
125.1 |
18 |
2385 |
卖出 |
| 09:31:15 |
124.64 |
18 |
2403 |
卖出 |
| 09:31:18 |
124.16 |
65 |
2468 |
卖出 |
| 09:31:21 |
124.01 |
68 |
2536 |
卖出 |
| 09:31:24 |
124.2 |
126 |
2662 |
买入 |
| 09:31:27 |
123.9 |
136 |
2798 |
卖出 |
| 09:31:30 |
125.08 |
214 |
3012 |
买入 |
| 09:31:33 |
124.52 |
102 |
3114 |
卖出 |
| 09:31:36 |
124.84 |
141 |
3255 |
买入 |
| 09:31:39 |
125.67 |
31 |
3286 |
买入 |
| 09:31:42 |
125.32 |
8 |
3294 |
卖出 |
| 09:31:45 |
124.99 |
97 |
3391 |
卖出 |
| 09:31:48 |
125.23 |
27 |
3418 |
买入 |
| 09:31:51 |
125.34 |
46 |
3464 |
卖出 |
| 09:31:54 |
125.67 |
28 |
3492 |
买入 |
| 09:31:57 |
125.04 |
13 |
3505 |
卖出 |
| 09:32:00 |
125.97 |
25 |
3530 |
买入 |
| 09:32:03 |
125.54 |
9 |
3539 |
卖出 |
| 09:32:06 |
125.91 |
3 |
3542 |
买入 |
| 09:32:09 |
125.77 |
8 |
3550 |
卖出 |
| 09:32:12 |
126 |
8 |
3558 |
买入 |
| 09:32:15 |
126.19 |
32 |
3590 |
买入 |
| 09:32:18 |
126.02 |
8 |
3598 |
卖出 |
| 09:32:21 |
126.48 |
19 |
3617 |
买入 |
| 09:32:24 |
126.16 |
22 |
3639 |
卖出 |
| 09:32:27 |
126.49 |
13 |
3652 |
买入 |
| 09:32:30 |
125.92 |
58 |
3710 |
卖出 |
| 09:32:33 |
125.63 |
122 |
3832 |
卖出 |
| 09:32:36 |
126.1 |
19 |
3851 |
买入 |
| 09:32:39 |
125.64 |
107 |
3958 |
卖出 |
| 09:32:42 |
125.92 |
26 |
3984 |
买入 |
| 09:32:45 |
126 |
6 |
3990 |
买入 |
| 09:32:48 |
126 |
27 |
4017 |
买入 |
| 09:32:51 |
126 |
31 |
4048 |
买入 |
| 09:32:54 |
126.2 |
28 |
4076 |
买入 |
| 09:32:57 |
126.04 |
17 |
4093 |
卖出 |
| 09:33:00 |
126.1 |
11 |
4104 |
卖出 |
| 09:33:03 |
126 |
13 |
4117 |
卖出 |
| 09:33:06 |
126.2 |
68 |
4185 |
买入 |
| 09:33:09 |
126.2 |
45 |
4230 |
卖出 |
| 09:33:12 |
126 |
77 |
4307 |
卖出 |
| 09:33:15 |
125.69 |
73 |
4380 |
卖出 |
| 09:33:18 |
125.8 |
21 |
4401 |
买入 |
| 09:33:21 |
125.63 |
16 |
4417 |
卖出 |
| 09:33:24 |
125.58 |
68 |
4485 |
卖出 |
| 09:33:27 |
125.52 |
6 |
4491 |
卖出 |
| 09:33:30 |
125.92 |
16 |
4507 |
买入 |
| 09:33:33 |
125.77 |
3 |
4510 |
卖出 |
| 09:33:36 |
125.53 |
10 |
4520 |
卖出 |
| 09:33:39 |
125.8 |
12 |
4532 |
买入 |
| 09:33:42 |
125.65 |
13 |
4545 |
卖出 |
| 09:33:45 |
125.72 |
10 |
4555 |
卖出 |
| 09:33:48 |
125.91 |
68 |
4623 |
买入 |
| 09:33:51 |
125.17 |
13 |
4636 |
卖出 |
| 09:33:54 |
125.91 |
8 |
4644 |
买入 |
| 09:33:57 |
125.48 |
12 |
4656 |
卖出 |
| 09:34:00 |
126.06 |
23 |
4679 |
买入 |
| 09:34:03 |
126.3 |
17 |
4696 |
买入 |
| 09:34:06 |
126.5 |
31 |
4727 |
买入 |
| 09:34:09 |
126.53 |
47 |
4774 |
买入 |
| 09:34:12 |
126.38 |
59 |
4833 |
卖出 |
| 09:34:15 |
126.55 |
50 |
4883 |
买入 |
| 09:34:18 |
126.48 |
24 |
4907 |
卖出 |
| 09:34:21 |
126.5 |
5 |
4912 |
买入 |
| 09:34:24 |
126.68 |
27 |
4939 |
买入 |
| 09:34:27 |
126.53 |
2 |
4941 |
卖出 |
| 09:34:30 |
126.55 |
1 |
4942 |
买入 |
| 09:34:33 |
126.53 |
99 |
5041 |
卖出 |
| 09:34:36 |
126.76 |
69 |
5110 |
买入 |
| 09:34:39 |
126.65 |
61 |
5171 |
卖出 |
| 09:34:42 |
126.43 |
20 |
5191 |
卖出 |
| 09:34:45 |
126.35 |
194 |
5385 |
卖出 |
| 09:34:48 |
126.42 |
16 |
5401 |
买入 |
| 09:34:51 |
126.41 |
16 |
5417 |
买入 |
| 09:34:54 |
126.32 |
30 |
5447 |
卖出 |
| 09:34:57 |
126.41 |
19 |
5466 |
买入 |
| 09:35:00 |
126.41 |
6 |
5472 |
卖出 |
| 09:35:03 |
126.67 |
23 |
5495 |
买入 |
| 09:35:06 |
126.68 |
14 |
5509 |
买入 |
| 09:35:09 |
126.6 |
31 |
5540 |
买入 |
| 09:35:12 |
126.52 |
11 |
5551 |
卖出 |
| 09:35:15 |
126.73 |
59 |
5610 |
买入 |
| 09:35:18 |
126.9 |
54 |
5664 |
买入 |
| 09:35:21 |
126.8 |
49 |
5713 |
卖出 |
| 09:35:24 |
126.77 |
19 |
5732 |
卖出 |
| 09:35:27 |
126.78 |
144 |
5876 |
买入 |
| 09:35:30 |
127 |
26 |
5902 |
买入 |
| 09:35:33 |
127.1 |
56 |
5958 |
买入 |
| 09:35:36 |
127.1 |
15 |
5973 |
卖出 |
| 09:35:39 |
127.4 |
29 |
6002 |
买入 |
| 09:35:42 |
127.41 |
11 |
6013 |
买入 |
| 09:35:45 |
127.3 |
12 |
6025 |
卖出 |
| 09:35:48 |
127.5 |
36 |
6061 |
买入 |
| 09:35:51 |
127.41 |
76 |
6137 |
卖出 |
| 09:35:54 |
127.8 |
63 |
6200 |
买入 |
| 09:35:57 |
127.46 |
29 |
6229 |
卖出 |
| 09:36:00 |
127.9 |
80 |
6309 |
买入 |
| 09:36:03 |
128 |
66 |
6375 |
买入 |
| 09:36:06 |
127.9 |
31 |
6406 |
卖出 |
| 09:36:09 |
128.19 |
44 |
6450 |
买入 |
| 09:36:12 |
127.77 |
29 |
6479 |
卖出 |
| 09:36:15 |
127.62 |
27 |
6506 |
卖出 |
| 09:36:18 |
128.03 |
44 |
6550 |
买入 |
| 09:36:21 |
127.93 |
17 |
6567 |
卖出 |
| 09:36:24 |
127.58 |
29 |
6596 |
卖出 |
| 09:36:27 |
127.92 |
57 |
6653 |
买入 |
| 09:36:30 |
128 |
42 |
6695 |
买入 |
| 09:36:33 |
127.59 |
47 |
6742 |
卖出 |
| 09:36:36 |
127.96 |
25 |
6767 |
买入 |
| 09:36:39 |
127.8 |
45 |
6812 |
卖出 |
| 09:36:42 |
127.87 |
73 |
6885 |
买入 |
| 09:36:45 |
128 |
16 |
6901 |
买入 |
| 09:36:48 |
128 |
65 |
6966 |
卖出 |
| 09:36:51 |
128.12 |
26 |
6992 |
买入 |
| 09:36:54 |
128.2 |
57 |
7049 |
买入 |
| 09:36:57 |
128.15 |
118 |
7167 |
卖出 |
| 09:37:00 |
128.35 |
20 |
7187 |
买入 |
| 09:37:03 |
128.5 |
28 |
7215 |
买入 |
| 09:37:06 |
128.5 |
6 |
7221 |
卖出 |
| 09:37:09 |
128.75 |
31 |
7252 |
买入 |
| 09:37:12 |
128.5 |
40 |
7292 |
卖出 |
| 09:37:15 |
128.5 |
31 |
7323 |
卖出 |
| 09:37:18 |
128.5 |
56 |
7379 |
买入 |
| 09:37:21 |
128.74 |
61 |
7440 |
买入 |
| 09:37:24 |
128.87 |
67 |
7507 |
买入 |
| 09:37:27 |
128.5 |
157 |
7664 |
卖出 |
| 09:37:30 |
128.99 |
48 |
7712 |
买入 |
| 09:37:33 |
128.75 |
32 |
7744 |
卖出 |
| 09:37:36 |
128.9 |
104 |
7848 |
买入 |
| 09:37:39 |
129.05 |
25 |
7873 |
买入 |
| 09:37:42 |
128.8 |
35 |
7908 |
卖出 |
| 09:37:45 |
128.8 |
55 |
7963 |
卖出 |
| 09:37:48 |
128.74 |
29 |
7992 |
卖出 |
| 09:37:51 |
128.8 |
42 |
8034 |
买入 |
| 09:37:54 |
128.9 |
68 |
8102 |
买入 |
| 09:37:57 |
128.99 |
74 |
8176 |
买入 |
| 09:38:00 |
128.98 |
54 |
8230 |
卖出 |
| 09:38:03 |
128.94 |
51 |
8281 |
卖出 |
| 09:38:06 |
128.9 |
48 |
8329 |
卖出 |
| 09:38:09 |
128.86 |
20 |
8349 |
卖出 |
| 09:38:12 |
128.38 |
14 |
8363 |
卖出 |
| 09:38:15 |
128.9 |
37 |
8400 |
买入 |
| 09:38:18 |
128.81 |
12 |
8412 |
卖出 |
| 09:38:21 |
128.42 |
81 |
8493 |
买入 |
| 09:38:24 |
128.42 |
34 |
8527 |
买入 |
| 09:38:27 |
128.1 |
41 |
8568 |
卖出 |
| 09:38:30 |
128.3 |
27 |
8595 |
买入 |
| 09:38:33 |
128.33 |
110 |
8705 |
买入 |
| 09:38:36 |
128.08 |
40 |
8745 |
买入 |
| 09:38:39 |
127.95 |
75 |
8820 |
卖出 |
| 09:38:42 |
127.91 |
36 |
8856 |
买入 |
| 09:38:45 |
128 |
35 |
8891 |
买入 |
| 09:38:48 |
128 |
81 |
8972 |
买入 |
| 09:38:51 |
128.08 |
18 |
8990 |
卖出 |
| 09:38:54 |
128.12 |
37 |
9027 |
买入 |
| 09:38:57 |
128.4 |
67 |
9094 |
买入 |
| 09:39:00 |
128.4 |
26 |
9120 |
买入 |
| 09:39:03 |
128.4 |
31 |
9151 |
买入 |
| 09:39:06 |
128.45 |
17 |
9168 |
买入 |
| 09:39:09 |
128.4 |
55 |
9223 |
买入 |
| 09:39:12 |
128.15 |
23 |
9246 |
卖出 |
| 09:39:15 |
128.3 |
34 |
9280 |
买入 |
| 09:39:18 |
128.32 |
31 |
9311 |
买入 |
| 09:39:21 |
128.3 |
24 |
9335 |
卖出 |
| 09:39:24 |
128.28 |
44 |
9379 |
卖出 |
| 09:39:27 |
128.05 |
54 |
9433 |
卖出 |
| 09:39:30 |
128.28 |
17 |
9450 |
买入 |
| 09:39:33 |
128.31 |
46 |
9496 |
买入 |
| 09:39:36 |
128.29 |
28 |
9524 |
卖出 |
| 09:39:39 |
128.32 |
44 |
9568 |
买入 |
| 09:39:42 |
128.4 |
57 |
9625 |
买入 |
| 09:39:45 |
128.41 |
57 |
9682 |
买入 |
| 09:39:48 |
128.31 |
60 |
9742 |
卖出 |
| 09:39:51 |
128.41 |
44 |
9786 |
买入 |
| 09:39:54 |
128.5 |
97 |
9883 |
买入 |
| 09:39:57 |
128.5 |
45 |
9928 |
买入 |
| 09:40:00 |
128.79 |
40 |
9968 |
买入 |
| 09:40:03 |
128.89 |
37 |
10005 |
买入 |
| 09:40:06 |
128.45 |
74 |
10079 |
卖出 |
| 09:40:09 |
128.45 |
81 |
10160 |
买入 |
| 09:40:12 |
128.8 |
120 |
10280 |
买入 |
| 09:40:15 |
128.46 |
141 |
10421 |
卖出 |
| 09:40:18 |
128.52 |
34 |
10455 |
卖出 |
| 09:40:21 |
128.98 |
72 |
10527 |
买入 |
| 09:40:24 |
128.87 |
52 |
10579 |
卖出 |
| 09:40:27 |
128.88 |
127 |
10706 |
卖出 |
| 09:40:30 |
128.98 |
43 |
10749 |
买入 |
| 09:40:33 |
128.92 |
99 |
10848 |
买入 |
| 09:40:36 |
129.11 |
62 |
10910 |
买入 |
| 09:40:39 |
128.68 |
20 |
10930 |
卖出 |
| 09:40:42 |
128.6 |
37 |
10967 |
卖出 |
| 09:40:45 |
128.68 |
9 |
10976 |
买入 |
| 09:40:48 |
128.55 |
15 |
10991 |
卖出 |
| 09:40:51 |
128.6 |
75 |
11066 |
买入 |
| 09:40:54 |
128.48 |
63 |
11129 |
卖出 |
| 09:40:57 |
128.63 |
38 |
11167 |
买入 |
| 09:41:00 |
128.42 |
6 |
11173 |
卖出 |
| 09:41:03 |
128.4 |
21 |
11194 |
卖出 |
| 09:41:06 |
128.66 |
25 |
11219 |
买入 |
| 09:41:09 |
128.3 |
88 |
11307 |
卖出 |
| 09:41:12 |
128.41 |
16 |
11323 |
买入 |
| 09:41:15 |
128.27 |
18 |
11341 |
卖出 |
| 09:41:18 |
128.23 |
14 |
11355 |
卖出 |
| 09:41:21 |
128.26 |
22 |
11377 |
买入 |
| 09:41:24 |
128.63 |
63 |
11440 |
买入 |
| 09:41:27 |
128.42 |
55 |
11495 |
卖出 |
| 09:41:30 |
128.42 |
44 |
11539 |
买入 |
| 09:41:33 |
128.42 |
46 |
11585 |
买入 |
| 09:41:36 |
128.61 |
59 |
11644 |
买入 |
| 09:41:39 |
128.3 |
39 |
11683 |
卖出 |
| 09:41:42 |
128.42 |
27 |
11710 |
买入 |
| 09:41:45 |
128.61 |
7 |
11717 |
买入 |
| 09:41:48 |
128.37 |
56 |
11773 |
卖出 |
| 09:41:51 |
128.53 |
11 |
11784 |
买入 |
| 09:41:54 |
128.42 |
27 |
11811 |
卖出 |
| 09:41:57 |
128.63 |
23 |
11834 |
买入 |
| 09:42:00 |
128.63 |
29 |
11863 |
买入 |
| 09:42:03 |
128.6 |
18 |
11881 |
卖出 |
| 09:42:06 |
128.77 |
36 |
11917 |
买入 |
| 09:42:09 |
128.77 |
22 |
11939 |
卖出 |
| 09:42:12 |
128.9 |
26 |
11965 |
买入 |
| 09:42:15 |
128.74 |
34 |
11999 |
卖出 |
| 09:42:18 |
128.85 |
6 |
12005 |
买入 |
| 09:42:21 |
128.85 |
37 |
12042 |
买入 |
| 09:42:24 |
128.85 |
2 |
12044 |
买入 |
| 09:42:27 |
128.85 |
32 |
12076 |
买入 |
| 09:42:30 |
128.8 |
50 |
12126 |
卖出 |
| 09:42:33 |
128.9 |
62 |
12188 |
买入 |
| 09:42:36 |
128.95 |
35 |
12223 |
买入 |
| 09:42:39 |
129.01 |
71 |
12294 |
买入 |
| 09:42:42 |
129.15 |
52 |
12346 |
买入 |
| 09:42:45 |
129 |
23 |
12369 |
卖出 |
| 09:42:48 |
129.3 |
57 |
12426 |
买入 |
| 09:42:51 |
129.28 |
16 |
12442 |
卖出 |
| 09:42:54 |
129.3 |
24 |
12466 |
卖出 |
| 09:42:57 |
129.5 |
49 |
12515 |
买入 |
| 09:43:00 |
129.28 |
31 |
12546 |
卖出 |