信测标准[300938]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38 |
1 |
1 |
集合竞价 |
| 09:20:21 |
37.99 |
1 |
1 |
集合竞价 |
| 09:24:15 |
38 |
2 |
2 |
集合竞价 |
| 09:24:24 |
37.9 |
2 |
2 |
集合竞价 |
| 09:25:00 |
37.98 |
5 |
5 |
集合竞价 |
| 09:25:03 |
37.98 |
5 |
10 |
买入 |
| 09:30:03 |
37.86 |
8 |
18 |
卖出 |
| 09:30:09 |
37.81 |
14 |
32 |
卖出 |
| 09:30:12 |
37.81 |
2 |
34 |
买入 |
| 09:30:15 |
37.81 |
1 |
35 |
买入 |
| 09:30:18 |
37.73 |
3 |
38 |
卖出 |
| 09:30:21 |
37.9 |
67 |
105 |
买入 |
| 09:30:24 |
37.81 |
6 |
111 |
卖出 |
| 09:30:27 |
37.97 |
13 |
124 |
买入 |
| 09:30:30 |
37.9 |
11 |
135 |
卖出 |
| 09:30:33 |
37.96 |
15 |
150 |
买入 |
| 09:30:36 |
37.93 |
18 |
168 |
卖出 |
| 09:30:39 |
37.87 |
7 |
175 |
卖出 |
| 09:30:45 |
37.81 |
2 |
177 |
卖出 |
| 09:30:48 |
37.72 |
8 |
185 |
卖出 |
| 09:30:51 |
37.79 |
3 |
188 |
买入 |
| 09:30:54 |
37.81 |
8 |
196 |
买入 |
| 09:30:57 |
37.81 |
4 |
200 |
买入 |
| 09:31:00 |
37.82 |
4 |
204 |
买入 |
| 09:31:03 |
37.92 |
29 |
233 |
买入 |
| 09:31:06 |
38 |
36 |
269 |
买入 |
| 09:31:09 |
37.99 |
38 |
307 |
卖出 |
| 09:31:12 |
38.31 |
28 |
335 |
买入 |
| 09:31:15 |
38.23 |
3 |
338 |
卖出 |
| 09:31:21 |
37.99 |
39 |
377 |
卖出 |
| 09:31:24 |
38.22 |
1 |
378 |
买入 |
| 09:31:27 |
38 |
2 |
380 |
卖出 |
| 09:31:30 |
38.21 |
1 |
381 |
买入 |
| 09:31:36 |
38.19 |
3 |
384 |
卖出 |
| 09:31:39 |
38.2 |
13 |
397 |
买入 |
| 09:31:42 |
38.21 |
8 |
405 |
买入 |
| 09:31:45 |
38.26 |
3 |
408 |
买入 |
| 09:31:48 |
38.18 |
14 |
422 |
卖出 |
| 09:31:51 |
38.18 |
1 |
423 |
买入 |
| 09:31:57 |
38.05 |
6 |
429 |
卖出 |
| 09:32:00 |
38.18 |
4 |
433 |
买入 |
| 09:32:03 |
38.18 |
10 |
443 |
买入 |
| 09:32:06 |
38.28 |
7 |
450 |
买入 |
| 09:32:09 |
38.28 |
4 |
454 |
买入 |
| 09:32:12 |
38.19 |
1 |
455 |
卖出 |
| 09:32:15 |
38.23 |
1 |
456 |
买入 |
| 09:32:18 |
38.26 |
16 |
472 |
买入 |
| 09:32:24 |
38.19 |
1 |
473 |
卖出 |
| 09:32:27 |
38.25 |
5 |
478 |
买入 |
| 09:32:30 |
38.18 |
2 |
480 |
卖出 |
| 09:32:33 |
38.25 |
1 |
481 |
买入 |
| 09:32:36 |
38.15 |
2 |
483 |
卖出 |
| 09:32:42 |
38.25 |
11 |
494 |
买入 |
| 09:32:48 |
38.19 |
3 |
497 |
卖出 |
| 09:32:54 |
38.19 |
23 |
520 |
卖出 |
| 09:32:57 |
38.16 |
4 |
524 |
卖出 |
| 09:33:00 |
38.18 |
5 |
529 |
买入 |
| 09:33:03 |
38.14 |
6 |
535 |
卖出 |
| 09:33:06 |
38.1 |
6 |
541 |
卖出 |
| 09:33:09 |
38.08 |
3 |
544 |
买入 |
| 09:33:12 |
38.05 |
1 |
545 |
卖出 |
| 09:33:15 |
38.04 |
4 |
549 |
卖出 |
| 09:33:18 |
38.05 |
29 |
578 |
买入 |
| 09:33:21 |
38.01 |
15 |
593 |
卖出 |
| 09:33:24 |
38.1 |
2 |
595 |
买入 |
| 09:33:27 |
38.12 |
8 |
603 |
买入 |
| 09:33:30 |
38.12 |
1 |
604 |
买入 |
| 09:33:33 |
38.12 |
1 |
605 |
买入 |
| 09:33:36 |
38.12 |
2 |
607 |
买入 |
| 09:33:39 |
38.12 |
6 |
613 |
买入 |
| 09:33:42 |
38.07 |
6 |
619 |
卖出 |
| 09:33:48 |
37.94 |
15 |
634 |
卖出 |
| 09:33:51 |
38.12 |
1 |
635 |
买入 |
| 09:33:54 |
38.12 |
3 |
638 |
买入 |
| 09:33:57 |
38.12 |
1 |
639 |
买入 |
| 09:34:00 |
38.11 |
4 |
643 |
卖出 |
| 09:34:03 |
37.9 |
3 |
646 |
卖出 |
| 09:34:09 |
37.9 |
7 |
653 |
卖出 |
| 09:34:12 |
38 |
6 |
659 |
买入 |
| 09:34:18 |
38 |
6 |
665 |
卖出 |
| 09:34:24 |
38.06 |
11 |
676 |
买入 |
| 09:34:27 |
38.06 |
4 |
680 |
买入 |
| 09:34:30 |
38.14 |
11 |
691 |
买入 |
| 09:34:39 |
38.06 |
15 |
706 |
卖出 |
| 09:34:57 |
38 |
7 |
713 |
卖出 |
| 09:35:00 |
38 |
1 |
714 |
卖出 |
| 09:35:03 |
38.01 |
7 |
721 |
买入 |
| 09:35:12 |
38.1 |
21 |
742 |
买入 |
| 09:35:15 |
38.1 |
1 |
743 |
卖出 |
| 09:35:18 |
38.06 |
2 |
745 |
卖出 |
| 09:35:21 |
38.11 |
23 |
768 |
买入 |
| 09:35:27 |
38.02 |
3 |
771 |
卖出 |
| 09:35:36 |
38.01 |
6 |
777 |
卖出 |
| 09:35:45 |
38.12 |
8 |
785 |
买入 |
| 09:35:48 |
38.14 |
6 |
791 |
买入 |
| 09:35:54 |
38.18 |
1 |
792 |
买入 |
| 09:35:57 |
38.2 |
11 |
803 |
买入 |
| 09:36:03 |
38.28 |
1 |
804 |
买入 |
| 09:36:06 |
38.28 |
2 |
806 |
买入 |
| 09:36:09 |
38.2 |
5 |
811 |
卖出 |
| 09:36:12 |
38.28 |
21 |
832 |
买入 |
| 09:36:15 |
38.05 |
3 |
835 |
卖出 |
| 09:36:18 |
38.06 |
3 |
838 |
卖出 |
| 09:36:36 |
38.08 |
4 |
842 |
卖出 |
| 09:36:42 |
38.02 |
22 |
864 |
卖出 |
| 09:36:45 |
38.09 |
4 |
868 |
卖出 |
| 09:36:48 |
38.01 |
3 |
871 |
卖出 |
| 09:36:51 |
38 |
19 |
890 |
卖出 |
| 09:36:54 |
37.99 |
15 |
905 |
卖出 |
| 09:37:00 |
38 |
12 |
917 |
卖出 |
| 09:37:09 |
38.14 |
13 |
930 |
买入 |
| 09:37:12 |
38 |
6 |
936 |
卖出 |
| 09:37:21 |
38.01 |
18 |
954 |
卖出 |
| 09:37:24 |
38.14 |
3 |
957 |
买入 |
| 09:37:39 |
38.01 |
16 |
973 |
卖出 |
| 09:37:42 |
38.02 |
3 |
976 |
卖出 |
| 09:37:45 |
38.02 |
2 |
978 |
卖出 |
| 09:37:51 |
38.01 |
7 |
985 |
卖出 |
| 09:37:54 |
38.01 |
7 |
992 |
卖出 |
| 09:37:57 |
38 |
12 |
1004 |
卖出 |
| 09:38:00 |
37.9 |
2 |
1006 |
卖出 |
| 09:38:03 |
37.81 |
4 |
1010 |
卖出 |
| 09:38:06 |
38 |
20 |
1030 |
买入 |
| 09:38:09 |
37.99 |
2 |
1032 |
卖出 |
| 09:38:15 |
38 |
6 |
1038 |
买入 |
| 09:38:18 |
37.9 |
3 |
1041 |
卖出 |
| 09:38:21 |
38.01 |
10 |
1051 |
买入 |
| 09:38:24 |
38.01 |
1 |
1052 |
买入 |
| 09:38:27 |
38.01 |
2 |
1054 |
买入 |
| 09:38:30 |
37.99 |
4 |
1058 |
卖出 |
| 09:38:39 |
38.02 |
5 |
1063 |
买入 |
| 09:38:42 |
37.99 |
4 |
1067 |
卖出 |
| 09:38:45 |
38.1 |
1 |
1068 |
买入 |
| 09:38:48 |
37.9 |
6 |
1074 |
卖出 |
| 09:39:00 |
38.13 |
3 |
1077 |
买入 |
| 09:39:03 |
38.2 |
18 |
1095 |
买入 |
| 09:39:09 |
38.2 |
2 |
1097 |
买入 |
| 09:39:12 |
38.1 |
6 |
1103 |
卖出 |
| 09:39:15 |
38.2 |
1 |
1104 |
买入 |
| 09:39:27 |
38.19 |
3 |
1107 |
买入 |
| 09:39:30 |
38.25 |
4 |
1111 |
买入 |
| 09:39:33 |
38.25 |
5 |
1116 |
买入 |
| 09:39:36 |
38.28 |
3 |
1119 |
买入 |
| 09:39:39 |
38.28 |
2 |
1121 |
买入 |
| 09:39:42 |
38.3 |
11 |
1132 |
买入 |
| 09:39:48 |
38.3 |
1 |
1133 |
卖出 |
| 09:39:51 |
38.29 |
23 |
1156 |
卖出 |
| 09:39:54 |
38.43 |
1 |
1157 |
买入 |
| 09:40:00 |
38.3 |
24 |
1181 |
卖出 |
| 09:40:06 |
38.3 |
6 |
1187 |
卖出 |
| 09:40:09 |
38.3 |
6 |
1193 |
卖出 |
| 09:40:12 |
38.43 |
1 |
1194 |
买入 |
| 09:40:21 |
38.3 |
12 |
1206 |
卖出 |
| 09:40:30 |
38.45 |
28 |
1234 |
买入 |
| 09:40:33 |
38.45 |
31 |
1265 |
卖出 |
| 09:40:36 |
38.48 |
10 |
1275 |
买入 |
| 09:40:39 |
38.5 |
3 |
1278 |
买入 |
| 09:40:42 |
38.8 |
27 |
1305 |
买入 |
| 09:40:48 |
38.5 |
1 |
1306 |
卖出 |
| 09:40:51 |
38.5 |
49 |
1355 |
卖出 |
| 09:40:54 |
38.5 |
3 |
1358 |
卖出 |
| 09:40:57 |
38.5 |
4 |
1362 |
卖出 |
| 09:41:00 |
38.5 |
2 |
1364 |
卖出 |
| 09:41:03 |
38.5 |
1 |
1365 |
卖出 |
| 09:41:06 |
38.61 |
3 |
1368 |
买入 |
| 09:41:09 |
38.5 |
5 |
1373 |
卖出 |
| 09:41:15 |
38.48 |
23 |
1396 |
卖出 |
| 09:41:21 |
38.48 |
9 |
1405 |
卖出 |
| 09:41:27 |
38.5 |
4 |
1409 |
卖出 |
| 09:41:30 |
38.59 |
8 |
1417 |
买入 |
| 09:41:33 |
38.59 |
3 |
1420 |
卖出 |
| 09:41:36 |
38.6 |
13 |
1433 |
买入 |
| 09:41:39 |
38.6 |
1 |
1434 |
卖出 |
| 09:41:42 |
38.59 |
2 |
1436 |
买入 |
| 09:41:45 |
38.68 |
3 |
1439 |
买入 |
| 09:41:51 |
38.67 |
3 |
1442 |
卖出 |
| 09:42:03 |
38.64 |
1 |
1443 |
卖出 |
| 09:42:06 |
38.64 |
3 |
1446 |
买入 |
| 09:42:09 |
38.69 |
9 |
1455 |
买入 |
| 09:42:12 |
38.7 |
9 |
1464 |
买入 |
| 09:42:15 |
38.71 |
5 |
1469 |
买入 |
| 09:42:18 |
38.82 |
15 |
1484 |
买入 |
| 09:42:24 |
38.84 |
10 |
1494 |
买入 |
| 09:42:27 |
38.84 |
1 |
1495 |
买入 |
| 09:42:30 |
38.84 |
20 |
1515 |
买入 |
| 09:42:33 |
38.82 |
11 |
1526 |
卖出 |
| 09:42:36 |
38.82 |
9 |
1535 |
买入 |
| 09:42:39 |
38.72 |
6 |
1541 |
卖出 |
| 09:42:42 |
38.84 |
26 |
1567 |
买入 |
| 09:42:48 |
38.73 |
1 |
1568 |
卖出 |
| 09:42:57 |
38.72 |
2 |
1570 |
卖出 |
| 09:43:00 |
38.72 |
1 |
1571 |
卖出 |
| 09:43:03 |
38.72 |
17 |
1588 |
卖出 |
| 09:43:06 |
38.66 |
5 |
1593 |
卖出 |
| 09:43:09 |
38.68 |
3 |
1596 |
买入 |
| 09:43:15 |
38.7 |
15 |
1611 |
买入 |
| 09:43:18 |
38.7 |
1 |
1612 |
卖出 |
| 09:43:21 |
38.72 |
3 |
1615 |
买入 |
| 09:43:24 |
38.72 |
1 |
1616 |
卖出 |
| 09:43:27 |
38.74 |
5 |
1621 |
买入 |
| 09:43:33 |
38.71 |
2 |
1623 |
卖出 |
| 09:43:36 |
38.73 |
31 |
1654 |
买入 |
| 09:43:39 |
38.73 |
2 |
1656 |
买入 |
| 09:43:42 |
38.67 |
10 |
1666 |
卖出 |
| 09:43:54 |
38.73 |
5 |
1671 |
买入 |
| 09:44:00 |
38.58 |
5 |
1676 |
卖出 |
| 09:44:06 |
38.67 |
9 |
1685 |
卖出 |
| 09:44:09 |
38.72 |
4 |
1689 |
买入 |
| 09:44:12 |
38.67 |
7 |
1696 |
卖出 |
| 09:44:15 |
38.72 |
13 |
1709 |
买入 |
| 09:44:18 |
38.58 |
41 |
1750 |
卖出 |
| 09:44:24 |
38.67 |
2 |
1752 |
买入 |
| 09:44:36 |
38.73 |
15 |
1767 |
买入 |
| 09:44:57 |
38.73 |
12 |
1779 |
买入 |
| 09:45:06 |
38.72 |
2 |
1781 |
买入 |
| 09:45:09 |
38.72 |
2 |
1783 |
买入 |
| 09:45:15 |
38.7 |
1 |
1784 |
卖出 |
| 09:45:21 |
38.7 |
4 |
1788 |
卖出 |
| 09:45:24 |
38.67 |
29 |
1817 |
卖出 |
| 09:45:27 |
38.63 |
2 |
1819 |
买入 |
| 09:45:30 |
38.61 |
2 |
1821 |
卖出 |
| 09:45:36 |
38.63 |
14 |
1835 |
买入 |
| 09:45:39 |
38.63 |
8 |
1843 |
卖出 |
| 09:45:42 |
38.59 |
19 |
1862 |
卖出 |
| 09:45:48 |
38.59 |
1 |
1863 |
卖出 |
| 09:46:00 |
38.59 |
7 |
1870 |
卖出 |
| 09:46:03 |
38.58 |
12 |
1882 |
买入 |
| 09:46:06 |
38.58 |
2 |
1884 |
买入 |
| 09:46:09 |
38.6 |
7 |
1891 |
买入 |
| 09:46:15 |
38.62 |
2 |
1893 |
买入 |
| 09:46:30 |
38.68 |
3 |
1896 |
买入 |
| 09:46:42 |
38.7 |
40 |
1936 |
买入 |
| 09:46:48 |
38.72 |
3 |
1939 |
买入 |
| 09:46:51 |
38.72 |
18 |
1957 |
买入 |
| 09:47:03 |
38.73 |
4 |
1961 |
买入 |
| 09:47:12 |
38.72 |
1 |
1962 |
买入 |
| 09:47:18 |
38.7 |
11 |
1973 |
卖出 |
| 09:47:21 |
38.69 |
7 |
1980 |
卖出 |
| 09:47:33 |
38.59 |
22 |
2002 |
卖出 |
| 09:47:39 |
38.69 |
32 |
2034 |
买入 |
| 09:47:42 |
38.61 |
2 |
2036 |
卖出 |
| 09:48:00 |
38.68 |
7 |
2043 |
买入 |
| 09:48:03 |
38.68 |
2 |
2045 |
买入 |
| 09:48:06 |
38.73 |
20 |
2065 |
买入 |
| 09:48:15 |
38.63 |
3 |
2068 |
卖出 |
| 09:48:27 |
38.77 |
6 |
2074 |
买入 |
| 09:48:30 |
38.68 |
1 |
2075 |
卖出 |
| 09:48:45 |
38.77 |
5 |
2080 |
买入 |
| 09:48:51 |
38.77 |
5 |
2085 |
卖出 |
| 09:49:00 |
38.57 |
51 |
2136 |
卖出 |
| 09:49:03 |
38.51 |
63 |
2199 |
卖出 |
| 09:49:06 |
38.53 |
3 |
2202 |
买入 |
| 09:49:09 |
38.43 |
12 |
2214 |
卖出 |
| 09:49:12 |
38.43 |
17 |
2231 |
卖出 |
| 09:49:15 |
38.43 |
3 |
2234 |
卖出 |
| 09:49:21 |
38.53 |
2 |
2236 |
买入 |
| 09:49:27 |
38.42 |
2 |
2238 |
卖出 |
| 09:49:39 |
38.53 |
26 |
2264 |
买入 |
| 09:49:42 |
38.53 |
9 |
2273 |
卖出 |
| 09:49:45 |
38.53 |
6 |
2279 |
卖出 |
| 09:49:54 |
38.44 |
1 |
2280 |
卖出 |
| 09:49:57 |
38.44 |
3 |
2283 |
卖出 |
| 09:50:00 |
38.43 |
8 |
2291 |
卖出 |
| 09:50:03 |
38.5 |
26 |
2317 |
买入 |
| 09:50:06 |
38.43 |
1 |
2318 |
卖出 |
| 09:50:09 |
38.42 |
1 |
2319 |
卖出 |
| 09:50:12 |
38.43 |
13 |
2332 |
买入 |
| 09:50:15 |
38.43 |
3 |
2335 |
买入 |
| 09:50:27 |
38.43 |
2 |
2337 |
买入 |
| 09:50:33 |
38.41 |
13 |
2350 |
卖出 |
| 09:50:39 |
38.41 |
17 |
2367 |
卖出 |
| 09:50:45 |
38.41 |
2 |
2369 |
买入 |
| 09:50:51 |
38.4 |
1 |
2370 |
买入 |
| 09:51:06 |
38.39 |
1 |
2371 |
买入 |
| 09:51:09 |
38.41 |
11 |
2382 |
买入 |
| 09:51:12 |
38.41 |
8 |
2390 |
买入 |
| 09:51:15 |
38.44 |
2 |
2392 |
买入 |
| 09:51:18 |
38.44 |
13 |
2405 |
买入 |
| 09:51:21 |
38.45 |
2 |
2407 |
买入 |
| 09:51:24 |
38.45 |
2 |
2409 |
买入 |
| 09:51:30 |
38.53 |
74 |
2483 |
买入 |
| 09:51:36 |
38.59 |
29 |
2512 |
买入 |
| 09:51:45 |
38.69 |
1 |
2513 |
买入 |
| 09:51:57 |
38.7 |
4 |
2517 |
买入 |
| 09:52:09 |
38.79 |
99 |
2616 |
买入 |
| 09:52:12 |
38.72 |
1 |
2617 |
卖出 |
| 09:52:18 |
38.8 |
1 |
2618 |
买入 |
| 09:52:21 |
38.8 |
3 |
2621 |
买入 |
| 09:52:30 |
38.8 |
8 |
2629 |
买入 |
| 09:52:42 |
38.8 |
4 |
2633 |
卖出 |
| 09:52:48 |
38.79 |
7 |
2640 |
卖出 |
| 09:53:00 |
38.71 |
10 |
2650 |
卖出 |
| 09:53:06 |
38.78 |
9 |
2659 |
买入 |
| 09:53:15 |
38.78 |
1 |
2660 |
买入 |
| 09:53:18 |
38.71 |
3 |
2663 |
卖出 |
| 09:53:21 |
38.78 |
11 |
2674 |
买入 |
| 09:53:24 |
38.78 |
9 |
2683 |
买入 |
| 09:53:27 |
38.78 |
1 |
2684 |
买入 |
| 09:53:30 |
38.78 |
1 |
2685 |
买入 |
| 09:53:42 |
38.78 |
25 |
2710 |
买入 |