赛意信息[300687]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:03 |
28.56 |
1 |
1 |
集合竞价 |
| 09:20:12 |
28.87 |
2 |
2 |
集合竞价 |
| 09:20:48 |
28.87 |
3 |
3 |
集合竞价 |
| 09:23:30 |
28.87 |
7 |
7 |
集合竞价 |
| 09:23:48 |
28.87 |
8 |
8 |
集合竞价 |
| 09:24:06 |
28.87 |
8 |
8 |
集合竞价 |
| 09:24:15 |
28.87 |
8 |
8 |
集合竞价 |
| 09:24:24 |
28.86 |
15 |
15 |
集合竞价 |
| 09:24:33 |
28.86 |
26 |
26 |
集合竞价 |
| 09:24:42 |
28.85 |
26 |
26 |
集合竞价 |
| 09:24:51 |
28.85 |
31 |
31 |
集合竞价 |
| 09:25:00 |
28.52 |
32 |
32 |
集合竞价 |
| 09:25:03 |
28.76 |
44 |
76 |
买入 |
| 09:30:03 |
28.76 |
72 |
148 |
买入 |
| 09:30:06 |
28.6 |
19 |
167 |
卖出 |
| 09:30:09 |
28.44 |
15 |
182 |
卖出 |
| 09:30:15 |
28.6 |
23 |
205 |
卖出 |
| 09:30:18 |
28.74 |
14 |
219 |
买入 |
| 09:30:21 |
28.6 |
19 |
238 |
卖出 |
| 09:30:24 |
28.63 |
1 |
239 |
买入 |
| 09:30:27 |
28.67 |
14 |
253 |
卖出 |
| 09:30:30 |
28.7 |
2 |
255 |
买入 |
| 09:30:33 |
28.67 |
3 |
258 |
卖出 |
| 09:30:36 |
28.68 |
16 |
274 |
卖出 |
| 09:30:39 |
28.8 |
9 |
283 |
买入 |
| 09:30:45 |
28.8 |
9 |
292 |
买入 |
| 09:30:48 |
28.7 |
5 |
297 |
卖出 |
| 09:30:51 |
28.8 |
9 |
306 |
买入 |
| 09:30:54 |
28.7 |
1 |
307 |
卖出 |
| 09:30:57 |
28.7 |
6 |
313 |
卖出 |
| 09:31:00 |
28.7 |
120 |
433 |
卖出 |
| 09:31:03 |
28.7 |
10 |
443 |
买入 |
| 09:31:06 |
28.63 |
221 |
664 |
卖出 |
| 09:31:09 |
28.8 |
59 |
723 |
买入 |
| 09:31:12 |
28.72 |
64 |
787 |
卖出 |
| 09:31:15 |
28.86 |
49 |
836 |
买入 |
| 09:31:18 |
28.87 |
8 |
844 |
买入 |
| 09:31:21 |
28.87 |
19 |
863 |
卖出 |
| 09:31:24 |
28.9 |
1 |
864 |
买入 |
| 09:31:27 |
28.85 |
64 |
928 |
卖出 |
| 09:31:30 |
28.85 |
43 |
971 |
卖出 |
| 09:31:33 |
28.87 |
17 |
988 |
买入 |
| 09:31:36 |
28.8 |
22 |
1010 |
卖出 |
| 09:31:39 |
28.85 |
15 |
1025 |
买入 |
| 09:31:42 |
28.85 |
25 |
1050 |
买入 |
| 09:31:45 |
28.79 |
1 |
1051 |
卖出 |
| 09:31:51 |
28.79 |
3 |
1054 |
买入 |
| 09:31:57 |
28.75 |
45 |
1099 |
卖出 |
| 09:32:00 |
28.78 |
6 |
1105 |
买入 |
| 09:32:03 |
28.75 |
27 |
1132 |
卖出 |
| 09:32:09 |
28.75 |
23 |
1155 |
卖出 |
| 09:32:12 |
28.78 |
24 |
1179 |
买入 |
| 09:32:15 |
28.75 |
6 |
1185 |
卖出 |
| 09:32:21 |
28.75 |
9 |
1194 |
买入 |
| 09:32:30 |
28.73 |
20 |
1214 |
卖出 |
| 09:32:33 |
28.75 |
6 |
1220 |
买入 |
| 09:32:36 |
28.7 |
11 |
1231 |
卖出 |
| 09:32:39 |
28.79 |
13 |
1244 |
买入 |
| 09:32:45 |
28.79 |
8 |
1252 |
卖出 |
| 09:32:48 |
28.73 |
12 |
1264 |
卖出 |
| 09:32:54 |
28.7 |
1 |
1265 |
卖出 |
| 09:32:57 |
28.7 |
1 |
1266 |
卖出 |
| 09:33:00 |
28.83 |
23 |
1289 |
买入 |
| 09:33:03 |
28.7 |
176 |
1465 |
卖出 |
| 09:33:06 |
28.7 |
5 |
1470 |
买入 |
| 09:33:09 |
28.7 |
14 |
1484 |
买入 |
| 09:33:12 |
28.69 |
1 |
1485 |
买入 |
| 09:33:15 |
28.6 |
14 |
1499 |
卖出 |
| 09:33:18 |
28.7 |
13 |
1512 |
买入 |
| 09:33:33 |
28.54 |
30 |
1542 |
卖出 |
| 09:33:36 |
28.69 |
2 |
1544 |
买入 |
| 09:33:48 |
28.69 |
1 |
1545 |
买入 |
| 09:34:06 |
28.66 |
7 |
1552 |
买入 |
| 09:34:09 |
28.87 |
30 |
1582 |
买入 |
| 09:34:15 |
28.87 |
18 |
1600 |
买入 |
| 09:34:21 |
28.7 |
31 |
1631 |
卖出 |
| 09:34:24 |
28.87 |
85 |
1716 |
买入 |
| 09:34:27 |
28.81 |
2 |
1718 |
买入 |
| 09:34:33 |
28.82 |
3 |
1721 |
买入 |
| 09:34:42 |
28.87 |
8 |
1729 |
买入 |
| 09:34:45 |
28.87 |
9 |
1738 |
买入 |
| 09:34:51 |
28.89 |
5 |
1743 |
买入 |
| 09:34:54 |
28.82 |
3 |
1746 |
卖出 |
| 09:35:03 |
28.89 |
4 |
1750 |
买入 |
| 09:35:06 |
28.99 |
5 |
1755 |
买入 |
| 09:35:09 |
28.99 |
5 |
1760 |
买入 |
| 09:35:12 |
28.99 |
3 |
1763 |
买入 |
| 09:35:15 |
28.99 |
5 |
1768 |
买入 |
| 09:35:18 |
28.99 |
18 |
1786 |
买入 |
| 09:35:21 |
29 |
30 |
1816 |
买入 |
| 09:35:24 |
28.98 |
15 |
1831 |
卖出 |
| 09:35:27 |
28.93 |
5 |
1836 |
买入 |
| 09:35:30 |
28.89 |
22 |
1858 |
卖出 |
| 09:35:33 |
29 |
57 |
1915 |
买入 |
| 09:35:36 |
29 |
37 |
1952 |
卖出 |
| 09:35:39 |
28.99 |
35 |
1987 |
卖出 |
| 09:35:45 |
28.83 |
3 |
1990 |
卖出 |
| 09:35:48 |
28.96 |
28 |
2018 |
买入 |
| 09:35:51 |
29 |
4 |
2022 |
买入 |
| 09:35:54 |
28.96 |
37 |
2059 |
卖出 |
| 09:35:57 |
28.96 |
3 |
2062 |
卖出 |
| 09:36:00 |
28.96 |
19 |
2081 |
卖出 |
| 09:36:03 |
29.1 |
286 |
2367 |
买入 |
| 09:36:06 |
29.09 |
28 |
2395 |
买入 |
| 09:36:09 |
28.96 |
1 |
2396 |
卖出 |
| 09:36:12 |
28.96 |
27 |
2423 |
卖出 |
| 09:36:15 |
28.96 |
3 |
2426 |
卖出 |
| 09:36:18 |
29.1 |
68 |
2494 |
买入 |
| 09:36:21 |
29.09 |
35 |
2529 |
卖出 |
| 09:36:24 |
29.14 |
19 |
2548 |
买入 |
| 09:36:27 |
29.07 |
62 |
2610 |
卖出 |
| 09:36:30 |
29.06 |
10 |
2620 |
卖出 |
| 09:36:33 |
29.16 |
82 |
2702 |
买入 |
| 09:36:36 |
29.09 |
54 |
2756 |
卖出 |
| 09:36:39 |
29.09 |
43 |
2799 |
卖出 |
| 09:36:42 |
29.09 |
15 |
2814 |
卖出 |
| 09:36:45 |
29.13 |
29 |
2843 |
买入 |
| 09:36:48 |
29.13 |
1 |
2844 |
卖出 |
| 09:36:51 |
29.13 |
36 |
2880 |
卖出 |
| 09:36:57 |
29.09 |
66 |
2946 |
卖出 |
| 09:37:00 |
29.09 |
8 |
2954 |
卖出 |
| 09:37:03 |
29.08 |
1 |
2955 |
卖出 |
| 09:37:06 |
29.14 |
75 |
3030 |
买入 |
| 09:37:09 |
29 |
17 |
3047 |
卖出 |
| 09:37:12 |
28.9 |
9 |
3056 |
卖出 |
| 09:37:15 |
29.11 |
10 |
3066 |
买入 |
| 09:37:21 |
29.11 |
19 |
3085 |
买入 |
| 09:37:24 |
29.11 |
5 |
3090 |
卖出 |
| 09:37:27 |
29.11 |
62 |
3152 |
卖出 |
| 09:37:30 |
29.11 |
20 |
3172 |
买入 |
| 09:37:33 |
29.11 |
3 |
3175 |
买入 |
| 09:37:36 |
29.13 |
80 |
3255 |
买入 |
| 09:37:39 |
28.92 |
54 |
3309 |
卖出 |
| 09:37:51 |
28.93 |
75 |
3384 |
卖出 |
| 09:37:57 |
29.01 |
5 |
3389 |
买入 |
| 09:38:00 |
29.06 |
3 |
3392 |
买入 |
| 09:38:03 |
29.05 |
18 |
3410 |
买入 |
| 09:38:06 |
29.07 |
73 |
3483 |
买入 |
| 09:38:09 |
29.07 |
2 |
3485 |
买入 |
| 09:38:12 |
29.07 |
6 |
3491 |
卖出 |
| 09:38:18 |
29.01 |
3 |
3494 |
卖出 |
| 09:38:21 |
29.11 |
73 |
3567 |
买入 |
| 09:38:24 |
29.08 |
6 |
3573 |
卖出 |
| 09:38:30 |
29.1 |
4 |
3577 |
买入 |
| 09:38:36 |
29.11 |
46 |
3623 |
买入 |
| 09:38:39 |
29.08 |
53 |
3676 |
卖出 |
| 09:38:45 |
29.07 |
20 |
3696 |
卖出 |
| 09:38:51 |
29.07 |
1 |
3697 |
卖出 |
| 09:39:00 |
29.1 |
4 |
3701 |
买入 |
| 09:39:09 |
29.01 |
31 |
3732 |
卖出 |
| 09:39:12 |
29.01 |
3 |
3735 |
卖出 |
| 09:39:15 |
29.01 |
1 |
3736 |
卖出 |
| 09:39:21 |
29.01 |
1 |
3737 |
卖出 |
| 09:39:24 |
28.95 |
34 |
3771 |
卖出 |
| 09:39:33 |
29 |
9 |
3780 |
卖出 |
| 09:39:36 |
28.99 |
2 |
3782 |
买入 |
| 09:39:45 |
28.98 |
9 |
3791 |
买入 |
| 09:39:48 |
28.98 |
2 |
3793 |
买入 |
| 09:39:51 |
29.01 |
27 |
3820 |
买入 |
| 09:39:54 |
29 |
30 |
3850 |
卖出 |
| 09:39:57 |
29.01 |
23 |
3873 |
买入 |
| 09:40:00 |
29.04 |
56 |
3929 |
买入 |
| 09:40:03 |
29.04 |
9 |
3938 |
卖出 |
| 09:40:06 |
29.02 |
11 |
3949 |
卖出 |
| 09:40:09 |
29 |
66 |
4015 |
卖出 |
| 09:40:12 |
29.04 |
16 |
4031 |
买入 |
| 09:40:15 |
28.99 |
175 |
4206 |
卖出 |
| 09:40:18 |
28.99 |
7 |
4213 |
卖出 |
| 09:40:21 |
28.99 |
23 |
4236 |
卖出 |
| 09:40:24 |
28.98 |
3 |
4239 |
卖出 |
| 09:40:30 |
28.99 |
20 |
4259 |
买入 |
| 09:40:36 |
28.95 |
3 |
4262 |
卖出 |
| 09:40:39 |
28.95 |
3 |
4265 |
卖出 |
| 09:40:45 |
28.95 |
5 |
4270 |
卖出 |
| 09:40:48 |
28.93 |
6 |
4276 |
卖出 |
| 09:40:57 |
28.92 |
7 |
4283 |
卖出 |
| 09:41:03 |
28.88 |
5 |
4288 |
卖出 |
| 09:41:06 |
28.86 |
15 |
4303 |
卖出 |
| 09:41:09 |
28.84 |
7 |
4310 |
卖出 |
| 09:41:12 |
28.88 |
10 |
4320 |
买入 |
| 09:41:15 |
28.9 |
5 |
4325 |
买入 |
| 09:41:45 |
28.89 |
7 |
4332 |
买入 |
| 09:41:48 |
28.9 |
6 |
4338 |
买入 |
| 09:41:51 |
28.89 |
230 |
4568 |
卖出 |
| 09:41:54 |
28.89 |
25 |
4593 |
卖出 |
| 09:42:00 |
28.89 |
2 |
4595 |
买入 |
| 09:42:03 |
28.9 |
33 |
4628 |
买入 |
| 09:42:06 |
29 |
55 |
4683 |
买入 |
| 09:42:09 |
29 |
6 |
4689 |
卖出 |
| 09:42:12 |
29 |
37 |
4726 |
卖出 |
| 09:42:18 |
28.96 |
10 |
4736 |
买入 |
| 09:42:33 |
28.98 |
9 |
4745 |
买入 |
| 09:42:36 |
28.98 |
2 |
4747 |
买入 |
| 09:42:39 |
28.98 |
6 |
4753 |
买入 |
| 09:42:42 |
28.9 |
59 |
4812 |
卖出 |
| 09:42:45 |
28.9 |
6 |
4818 |
卖出 |
| 09:42:51 |
28.89 |
49 |
4867 |
卖出 |
| 09:42:54 |
28.89 |
5 |
4872 |
卖出 |
| 09:42:57 |
28.89 |
4 |
4876 |
买入 |
| 09:43:00 |
28.89 |
2 |
4878 |
买入 |
| 09:43:03 |
28.89 |
1 |
4879 |
买入 |
| 09:43:06 |
28.9 |
12 |
4891 |
买入 |
| 09:43:09 |
28.89 |
1 |
4892 |
卖出 |
| 09:43:12 |
28.89 |
1 |
4893 |
卖出 |
| 09:43:21 |
28.89 |
6 |
4899 |
卖出 |
| 09:43:27 |
28.99 |
99 |
4998 |
买入 |
| 09:43:36 |
28.89 |
21 |
5019 |
卖出 |
| 09:43:39 |
28.9 |
10 |
5029 |
买入 |
| 09:43:48 |
28.89 |
4 |
5033 |
卖出 |
| 09:43:51 |
28.98 |
7 |
5040 |
买入 |
| 09:44:00 |
28.98 |
19 |
5059 |
买入 |
| 09:44:06 |
28.99 |
125 |
5184 |
买入 |
| 09:44:09 |
29.04 |
28 |
5212 |
买入 |
| 09:44:12 |
28.99 |
7 |
5219 |
卖出 |
| 09:44:15 |
29.05 |
3 |
5222 |
买入 |
| 09:44:18 |
29.05 |
32 |
5254 |
买入 |
| 09:44:21 |
28.98 |
19 |
5273 |
卖出 |
| 09:44:30 |
28.98 |
37 |
5310 |
卖出 |
| 09:44:36 |
28.98 |
15 |
5325 |
卖出 |
| 09:44:39 |
28.98 |
5 |
5330 |
卖出 |
| 09:44:54 |
29.03 |
3 |
5333 |
买入 |
| 09:44:57 |
28.95 |
1 |
5334 |
卖出 |
| 09:45:06 |
29.02 |
26 |
5360 |
买入 |
| 09:45:09 |
28.94 |
1 |
5361 |
卖出 |
| 09:45:18 |
28.98 |
1 |
5362 |
买入 |
| 09:45:21 |
28.99 |
2 |
5364 |
买入 |
| 09:45:27 |
29.03 |
5 |
5369 |
买入 |
| 09:45:33 |
29.07 |
78 |
5447 |
买入 |
| 09:45:36 |
29.07 |
1 |
5448 |
卖出 |
| 09:45:39 |
29.08 |
23 |
5471 |
买入 |
| 09:45:42 |
29.07 |
2 |
5473 |
卖出 |
| 09:45:45 |
29.08 |
4 |
5477 |
买入 |
| 09:45:54 |
29.07 |
10 |
5487 |
买入 |
| 09:45:57 |
29.08 |
57 |
5544 |
买入 |
| 09:46:03 |
29.1 |
15 |
5559 |
买入 |
| 09:46:06 |
29.14 |
371 |
5930 |
买入 |
| 09:46:09 |
29.15 |
5 |
5935 |
买入 |
| 09:46:15 |
29.17 |
1 |
5936 |
买入 |
| 09:46:18 |
29.13 |
9 |
5945 |
卖出 |
| 09:46:21 |
29.13 |
4 |
5949 |
买入 |
| 09:46:24 |
29.1 |
43 |
5992 |
卖出 |
| 09:46:27 |
29.13 |
13 |
6005 |
买入 |
| 09:46:30 |
29.13 |
247 |
6252 |
买入 |
| 09:46:36 |
29.07 |
39 |
6291 |
卖出 |
| 09:46:39 |
29.11 |
10 |
6301 |
买入 |
| 09:46:42 |
29.11 |
7 |
6308 |
卖出 |
| 09:46:45 |
29.14 |
1 |
6309 |
买入 |
| 09:46:51 |
29.18 |
8 |
6317 |
买入 |
| 09:46:54 |
29.15 |
5 |
6322 |
卖出 |
| 09:47:00 |
29.15 |
103 |
6425 |
卖出 |
| 09:47:03 |
29.17 |
11 |
6436 |
买入 |
| 09:47:06 |
29.2 |
26 |
6462 |
买入 |
| 09:47:09 |
29.2 |
7 |
6469 |
买入 |
| 09:47:12 |
29.24 |
24 |
6493 |
买入 |
| 09:47:15 |
29.25 |
48 |
6541 |
买入 |
| 09:47:21 |
29.26 |
2 |
6543 |
买入 |
| 09:47:24 |
29.31 |
119 |
6662 |
买入 |
| 09:47:27 |
29.47 |
35 |
6697 |
买入 |
| 09:47:33 |
29.46 |
3 |
6700 |
买入 |
| 09:47:36 |
29.47 |
17 |
6717 |
买入 |
| 09:47:39 |
29.47 |
27 |
6744 |
买入 |
| 09:47:42 |
29.39 |
70 |
6814 |
卖出 |
| 09:47:45 |
29.47 |
42 |
6856 |
买入 |
| 09:47:48 |
29.55 |
226 |
7082 |
买入 |
| 09:47:54 |
29.49 |
7 |
7089 |
卖出 |
| 09:47:57 |
29.55 |
14 |
7103 |
买入 |
| 09:48:00 |
29.49 |
56 |
7159 |
卖出 |
| 09:48:03 |
29.54 |
18 |
7177 |
买入 |
| 09:48:09 |
29.44 |
295 |
7472 |
卖出 |
| 09:48:12 |
29.35 |
182 |
7654 |
卖出 |
| 09:48:15 |
29.44 |
22 |
7676 |
买入 |
| 09:48:18 |
29.47 |
255 |
7931 |
买入 |
| 09:48:21 |
29.35 |
128 |
8059 |
卖出 |
| 09:48:24 |
29.35 |
12 |
8071 |
卖出 |
| 09:48:27 |
29.46 |
246 |
8317 |
买入 |
| 09:48:30 |
29.47 |
116 |
8433 |
买入 |
| 09:48:33 |
29.5 |
134 |
8567 |
卖出 |
| 09:48:36 |
29.35 |
21 |
8588 |
卖出 |
| 09:48:39 |
29.44 |
3 |
8591 |
买入 |
| 09:48:42 |
29.45 |
41 |
8632 |
买入 |
| 09:48:45 |
29.48 |
74 |
8706 |
买入 |
| 09:48:48 |
29.48 |
18 |
8724 |
卖出 |
| 09:48:51 |
29.5 |
62 |
8786 |
买入 |
| 09:48:54 |
29.48 |
211 |
8997 |
卖出 |
| 09:49:00 |
29.51 |
115 |
9112 |
买入 |
| 09:49:06 |
29.48 |
60 |
9172 |
买入 |
| 09:49:09 |
29.48 |
102 |
9274 |
买入 |
| 09:49:12 |
29.48 |
11 |
9285 |
买入 |
| 09:49:21 |
29.52 |
7 |
9292 |
买入 |
| 09:49:24 |
29.56 |
62 |
9354 |
买入 |
| 09:49:27 |
29.56 |
12 |
9366 |
买入 |
| 09:49:30 |
29.56 |
49 |
9415 |
卖出 |
| 09:49:33 |
29.56 |
13 |
9428 |
卖出 |
| 09:49:36 |
29.57 |
19 |
9447 |
买入 |
| 09:49:39 |
29.57 |
153 |
9600 |
买入 |
| 09:49:42 |
29.52 |
158 |
9758 |
卖出 |
| 09:49:45 |
29.55 |
5 |
9763 |
买入 |
| 09:49:48 |
29.57 |
78 |
9841 |
买入 |
| 09:49:54 |
29.6 |
14 |
9855 |
买入 |
| 09:49:57 |
29.55 |
5 |
9860 |
卖出 |