深高速[600548]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.07 |
46 |
46 |
集合竞价 |
| 09:15:07 |
7.7 |
76 |
76 |
集合竞价 |
| 09:15:10 |
7.95 |
132 |
132 |
集合竞价 |
| 09:15:31 |
7.95 |
132 |
132 |
集合竞价 |
| 09:15:52 |
8.06 |
206 |
206 |
集合竞价 |
| 09:16:04 |
8.06 |
211 |
211 |
集合竞价 |
| 09:16:28 |
8.06 |
212 |
212 |
集合竞价 |
| 09:16:37 |
8.06 |
270 |
270 |
集合竞价 |
| 09:16:43 |
8.06 |
270 |
270 |
集合竞价 |
| 09:16:46 |
8.06 |
323 |
323 |
集合竞价 |
| 09:16:49 |
8.06 |
323 |
323 |
集合竞价 |
| 09:16:52 |
8.06 |
325 |
325 |
集合竞价 |
| 09:16:55 |
7.84 |
143 |
143 |
集合竞价 |
| 09:17:04 |
7.84 |
141 |
141 |
集合竞价 |
| 09:17:13 |
7.98 |
173 |
173 |
集合竞价 |
| 09:17:16 |
7.98 |
173 |
173 |
集合竞价 |
| 09:17:19 |
7.98 |
173 |
173 |
集合竞价 |
| 09:17:37 |
7.98 |
173 |
173 |
集合竞价 |
| 09:17:55 |
7.98 |
173 |
173 |
集合竞价 |
| 09:18:04 |
7.98 |
175 |
175 |
集合竞价 |
| 09:18:13 |
7.98 |
173 |
173 |
集合竞价 |
| 09:18:25 |
7.99 |
173 |
173 |
集合竞价 |
| 09:19:31 |
7.99 |
173 |
173 |
集合竞价 |
| 09:19:52 |
7.99 |
176 |
176 |
集合竞价 |
| 09:20:19 |
7.99 |
176 |
176 |
集合竞价 |
| 09:20:31 |
7.98 |
178 |
178 |
集合竞价 |
| 09:21:28 |
7.98 |
178 |
178 |
集合竞价 |
| 09:21:49 |
7.98 |
178 |
178 |
集合竞价 |
| 09:21:55 |
7.98 |
208 |
208 |
集合竞价 |
| 09:22:01 |
7.98 |
208 |
208 |
集合竞价 |
| 09:22:16 |
7.98 |
208 |
208 |
集合竞价 |
| 09:22:25 |
7.98 |
213 |
213 |
集合竞价 |
| 09:22:31 |
7.98 |
213 |
213 |
集合竞价 |
| 09:22:40 |
7.98 |
213 |
213 |
集合竞价 |
| 09:22:49 |
7.98 |
213 |
213 |
集合竞价 |
| 09:22:55 |
7.98 |
213 |
213 |
集合竞价 |
| 09:22:58 |
7.95 |
223 |
223 |
集合竞价 |
| 09:23:10 |
7.92 |
223 |
223 |
集合竞价 |
| 09:23:28 |
7.87 |
223 |
223 |
集合竞价 |
| 09:23:34 |
7.87 |
233 |
233 |
集合竞价 |
| 09:23:46 |
7.85 |
234 |
234 |
集合竞价 |
| 09:24:01 |
7.85 |
234 |
234 |
集合竞价 |
| 09:24:04 |
7.84 |
234 |
234 |
集合竞价 |
| 09:24:28 |
7.84 |
250 |
250 |
集合竞价 |
| 09:24:31 |
7.84 |
250 |
250 |
集合竞价 |
| 09:24:37 |
7.84 |
250 |
250 |
集合竞价 |
| 09:24:49 |
7.84 |
282 |
282 |
集合竞价 |
| 09:24:52 |
7.84 |
297 |
297 |
集合竞价 |
| 09:24:55 |
7.85 |
340 |
340 |
集合竞价 |
| 09:24:58 |
7.87 |
417 |
417 |
集合竞价 |
| 09:25:01 |
7.87 |
436 |
436 |
集合竞价 |
| 09:25:06 |
7.87 |
436 |
872 |
买入 |
| 09:30:01 |
7.84 |
193 |
1065 |
卖出 |
| 09:30:04 |
7.86 |
111 |
1176 |
买入 |
| 09:30:07 |
7.84 |
236 |
1412 |
卖出 |
| 09:30:10 |
7.84 |
151 |
1563 |
买入 |
| 09:30:13 |
7.8 |
175 |
1738 |
卖出 |
| 09:30:16 |
7.79 |
114 |
1852 |
卖出 |
| 09:30:19 |
7.85 |
154 |
2006 |
买入 |
| 09:30:22 |
7.79 |
135 |
2141 |
卖出 |
| 09:30:25 |
7.79 |
12 |
2153 |
卖出 |
| 09:30:28 |
7.86 |
59 |
2212 |
买入 |
| 09:30:31 |
7.85 |
123 |
2335 |
卖出 |
| 09:30:34 |
7.79 |
68 |
2403 |
卖出 |
| 09:30:37 |
7.79 |
77 |
2480 |
卖出 |
| 09:30:40 |
7.85 |
61 |
2541 |
买入 |
| 09:30:43 |
7.85 |
15 |
2556 |
买入 |
| 09:30:46 |
7.78 |
21 |
2577 |
卖出 |
| 09:30:49 |
7.85 |
15 |
2592 |
买入 |
| 09:30:52 |
7.85 |
15 |
2607 |
买入 |
| 09:30:55 |
7.78 |
1 |
2608 |
卖出 |
| 09:31:01 |
7.8 |
3 |
2611 |
买入 |
| 09:31:04 |
7.82 |
16 |
2627 |
买入 |
| 09:31:07 |
7.81 |
12 |
2639 |
卖出 |
| 09:31:10 |
7.82 |
45 |
2684 |
买入 |
| 09:31:13 |
7.82 |
8 |
2692 |
买入 |
| 09:31:16 |
7.82 |
25 |
2717 |
买入 |
| 09:31:19 |
7.8 |
25 |
2742 |
卖出 |
| 09:31:22 |
7.8 |
32 |
2774 |
卖出 |
| 09:31:25 |
7.8 |
23 |
2797 |
卖出 |
| 09:31:28 |
7.8 |
9 |
2806 |
卖出 |
| 09:31:31 |
7.81 |
21 |
2827 |
买入 |
| 09:31:34 |
7.79 |
80 |
2907 |
卖出 |
| 09:31:37 |
7.81 |
30 |
2937 |
买入 |
| 09:31:40 |
7.81 |
8 |
2945 |
买入 |
| 09:31:43 |
7.8 |
7 |
2952 |
卖出 |
| 09:31:46 |
7.8 |
41 |
2993 |
买入 |
| 09:31:49 |
7.8 |
5 |
2998 |
卖出 |
| 09:31:52 |
7.8 |
26 |
3024 |
卖出 |
| 09:31:55 |
7.8 |
5 |
3029 |
卖出 |
| 09:31:58 |
7.81 |
6 |
3035 |
卖出 |
| 09:32:01 |
7.81 |
31 |
3066 |
卖出 |
| 09:32:04 |
7.82 |
12 |
3078 |
买入 |
| 09:32:07 |
7.82 |
16 |
3094 |
卖出 |
| 09:32:10 |
7.81 |
34 |
3128 |
卖出 |
| 09:32:13 |
7.82 |
29 |
3157 |
卖出 |
| 09:32:16 |
7.82 |
19 |
3176 |
卖出 |
| 09:32:19 |
7.81 |
3 |
3179 |
卖出 |
| 09:32:25 |
7.83 |
29 |
3208 |
买入 |
| 09:32:28 |
7.82 |
4 |
3212 |
卖出 |
| 09:32:31 |
7.84 |
25 |
3237 |
买入 |
| 09:32:34 |
7.83 |
53 |
3290 |
卖出 |
| 09:32:37 |
7.83 |
52 |
3342 |
卖出 |
| 09:32:40 |
7.83 |
5 |
3347 |
卖出 |
| 09:32:43 |
7.84 |
2 |
3349 |
买入 |
| 09:32:46 |
7.83 |
3 |
3352 |
卖出 |
| 09:32:49 |
7.83 |
14 |
3366 |
卖出 |
| 09:32:52 |
7.83 |
1 |
3367 |
卖出 |
| 09:32:55 |
7.85 |
83 |
3450 |
买入 |
| 09:32:58 |
7.85 |
64 |
3514 |
买入 |
| 09:33:01 |
7.85 |
33 |
3547 |
卖出 |
| 09:33:04 |
7.85 |
18 |
3565 |
卖出 |
| 09:33:07 |
7.84 |
44 |
3609 |
卖出 |
| 09:33:10 |
7.84 |
65 |
3674 |
卖出 |
| 09:33:13 |
7.83 |
68 |
3742 |
卖出 |
| 09:33:16 |
7.84 |
27 |
3769 |
买入 |
| 09:33:19 |
7.83 |
44 |
3813 |
卖出 |
| 09:33:22 |
7.82 |
31 |
3844 |
卖出 |
| 09:33:25 |
7.84 |
5 |
3849 |
买入 |
| 09:33:28 |
7.83 |
7 |
3856 |
买入 |
| 09:33:34 |
7.82 |
6 |
3862 |
卖出 |
| 09:33:37 |
7.82 |
17 |
3879 |
卖出 |
| 09:33:40 |
7.82 |
7 |
3886 |
卖出 |
| 09:33:43 |
7.82 |
7 |
3893 |
卖出 |
| 09:33:46 |
7.82 |
29 |
3922 |
卖出 |
| 09:33:49 |
7.82 |
17 |
3939 |
卖出 |
| 09:33:52 |
7.82 |
38 |
3977 |
卖出 |
| 09:33:55 |
7.82 |
26 |
4003 |
买入 |
| 09:33:58 |
7.81 |
2 |
4005 |
卖出 |
| 09:34:01 |
7.81 |
5 |
4010 |
卖出 |
| 09:34:04 |
7.82 |
30 |
4040 |
买入 |
| 09:34:07 |
7.82 |
13 |
4053 |
买入 |
| 09:34:10 |
7.82 |
19 |
4072 |
买入 |
| 09:34:13 |
7.82 |
3 |
4075 |
买入 |
| 09:34:16 |
7.82 |
8 |
4083 |
买入 |
| 09:34:19 |
7.82 |
19 |
4102 |
买入 |
| 09:34:22 |
7.81 |
3 |
4105 |
卖出 |
| 09:34:25 |
7.82 |
26 |
4131 |
买入 |
| 09:34:28 |
7.82 |
119 |
4250 |
买入 |
| 09:34:31 |
7.83 |
29 |
4279 |
买入 |
| 09:34:34 |
7.84 |
23 |
4302 |
买入 |
| 09:34:37 |
7.84 |
43 |
4345 |
买入 |
| 09:34:40 |
7.84 |
4 |
4349 |
买入 |
| 09:34:43 |
7.85 |
4 |
4353 |
买入 |
| 09:34:46 |
7.85 |
111 |
4464 |
买入 |
| 09:34:49 |
7.83 |
21 |
4485 |
卖出 |
| 09:34:52 |
7.85 |
40 |
4525 |
买入 |
| 09:34:55 |
7.83 |
25 |
4550 |
卖出 |
| 09:34:58 |
7.83 |
51 |
4601 |
卖出 |
| 09:35:01 |
7.83 |
5 |
4606 |
卖出 |
| 09:35:04 |
7.83 |
49 |
4655 |
卖出 |
| 09:35:07 |
7.84 |
8 |
4663 |
买入 |
| 09:35:10 |
7.84 |
33 |
4696 |
买入 |
| 09:35:13 |
7.85 |
43 |
4739 |
买入 |
| 09:35:16 |
7.83 |
11 |
4750 |
卖出 |
| 09:35:19 |
7.84 |
9 |
4759 |
买入 |
| 09:35:22 |
7.83 |
19 |
4778 |
卖出 |
| 09:35:25 |
7.85 |
29 |
4807 |
买入 |
| 09:35:28 |
7.83 |
15 |
4822 |
卖出 |
| 09:35:31 |
7.84 |
5 |
4827 |
买入 |
| 09:35:34 |
7.84 |
11 |
4838 |
买入 |
| 09:35:37 |
7.84 |
86 |
4924 |
买入 |
| 09:35:40 |
7.83 |
2 |
4926 |
卖出 |
| 09:35:46 |
7.84 |
8 |
4934 |
买入 |
| 09:35:49 |
7.84 |
36 |
4970 |
卖出 |
| 09:35:52 |
7.84 |
7 |
4977 |
卖出 |
| 09:35:55 |
7.83 |
2 |
4979 |
卖出 |
| 09:36:01 |
7.85 |
102 |
5081 |
买入 |
| 09:36:04 |
7.85 |
26 |
5107 |
卖出 |
| 09:36:07 |
7.86 |
31 |
5138 |
买入 |
| 09:36:10 |
7.86 |
17 |
5155 |
买入 |
| 09:36:13 |
7.85 |
5 |
5160 |
卖出 |
| 09:36:16 |
7.85 |
9 |
5169 |
卖出 |
| 09:36:19 |
7.85 |
3 |
5172 |
卖出 |
| 09:36:22 |
7.85 |
3 |
5175 |
卖出 |
| 09:36:25 |
7.85 |
3 |
5178 |
卖出 |
| 09:36:28 |
7.85 |
1 |
5179 |
卖出 |
| 09:36:31 |
7.85 |
1 |
5180 |
卖出 |
| 09:36:34 |
7.85 |
9 |
5189 |
卖出 |
| 09:36:37 |
7.85 |
7 |
5196 |
卖出 |
| 09:36:40 |
7.85 |
2 |
5198 |
卖出 |
| 09:36:46 |
7.86 |
32 |
5230 |
买入 |
| 09:36:49 |
7.86 |
27 |
5257 |
买入 |
| 09:36:52 |
7.85 |
19 |
5276 |
卖出 |
| 09:36:55 |
7.84 |
5 |
5281 |
卖出 |
| 09:36:58 |
7.85 |
2 |
5283 |
买入 |
| 09:37:01 |
7.86 |
3 |
5286 |
买入 |
| 09:37:04 |
7.85 |
6 |
5292 |
卖出 |
| 09:37:07 |
7.86 |
20 |
5312 |
买入 |
| 09:37:10 |
7.85 |
101 |
5413 |
卖出 |
| 09:37:13 |
7.86 |
13 |
5426 |
买入 |
| 09:37:16 |
7.87 |
6 |
5432 |
买入 |
| 09:37:19 |
7.86 |
4 |
5436 |
卖出 |
| 09:37:22 |
7.86 |
10 |
5446 |
卖出 |
| 09:37:25 |
7.86 |
6 |
5452 |
卖出 |
| 09:37:28 |
7.86 |
3 |
5455 |
卖出 |
| 09:37:34 |
7.87 |
3 |
5458 |
买入 |
| 09:37:37 |
7.86 |
1 |
5459 |
卖出 |
| 09:37:40 |
7.88 |
264 |
5723 |
买入 |
| 09:37:43 |
7.88 |
155 |
5878 |
买入 |
| 09:37:46 |
7.89 |
67 |
5945 |
买入 |
| 09:37:49 |
7.89 |
44 |
5989 |
卖出 |
| 09:37:52 |
7.88 |
17 |
6006 |
卖出 |
| 09:37:55 |
7.9 |
26 |
6032 |
买入 |
| 09:37:58 |
7.89 |
42 |
6074 |
卖出 |
| 09:38:01 |
7.89 |
41 |
6115 |
卖出 |
| 09:38:04 |
7.89 |
89 |
6204 |
卖出 |
| 09:38:07 |
7.9 |
33 |
6237 |
买入 |
| 09:38:10 |
7.89 |
60 |
6297 |
卖出 |
| 09:38:13 |
7.89 |
14 |
6311 |
买入 |
| 09:38:16 |
7.9 |
19 |
6330 |
买入 |
| 09:38:19 |
7.89 |
10 |
6340 |
卖出 |
| 09:38:22 |
7.89 |
5 |
6345 |
卖出 |
| 09:38:28 |
7.89 |
3 |
6348 |
卖出 |
| 09:38:31 |
7.89 |
11 |
6359 |
卖出 |
| 09:38:34 |
7.89 |
6 |
6365 |
卖出 |
| 09:38:37 |
7.89 |
21 |
6386 |
卖出 |
| 09:38:40 |
7.88 |
23 |
6409 |
卖出 |
| 09:38:43 |
7.88 |
1 |
6410 |
卖出 |
| 09:38:49 |
7.89 |
3 |
6413 |
买入 |
| 09:38:52 |
7.89 |
4 |
6417 |
买入 |
| 09:39:01 |
7.89 |
34 |
6451 |
买入 |
| 09:39:04 |
7.88 |
6 |
6457 |
卖出 |
| 09:39:07 |
7.88 |
1 |
6458 |
卖出 |
| 09:39:10 |
7.88 |
11 |
6469 |
卖出 |
| 09:39:13 |
7.88 |
10 |
6479 |
卖出 |
| 09:39:16 |
7.89 |
7 |
6486 |
买入 |
| 09:39:19 |
7.9 |
52 |
6538 |
买入 |
| 09:39:22 |
7.89 |
8 |
6546 |
卖出 |
| 09:39:28 |
7.9 |
18 |
6564 |
买入 |
| 09:39:31 |
7.89 |
14 |
6578 |
卖出 |
| 09:39:34 |
7.9 |
5 |
6583 |
买入 |
| 09:39:37 |
7.91 |
31 |
6614 |
买入 |
| 09:39:40 |
7.91 |
18 |
6632 |
买入 |
| 09:39:43 |
7.91 |
23 |
6655 |
买入 |
| 09:39:46 |
7.92 |
61 |
6716 |
买入 |
| 09:39:49 |
7.93 |
73 |
6789 |
买入 |
| 09:39:52 |
7.9 |
52 |
6841 |
卖出 |
| 09:39:55 |
7.93 |
11 |
6852 |
买入 |
| 09:39:58 |
7.9 |
29 |
6881 |
卖出 |
| 09:40:01 |
7.91 |
17 |
6898 |
买入 |
| 09:40:04 |
7.91 |
38 |
6936 |
卖出 |
| 09:40:07 |
7.94 |
68 |
7004 |
买入 |
| 09:40:10 |
7.91 |
12 |
7016 |
卖出 |
| 09:40:13 |
7.92 |
4 |
7020 |
买入 |
| 09:40:16 |
7.93 |
54 |
7074 |
买入 |
| 09:40:19 |
7.92 |
8 |
7082 |
卖出 |
| 09:40:25 |
7.92 |
4 |
7086 |
卖出 |
| 09:40:28 |
7.92 |
8 |
7094 |
卖出 |
| 09:40:31 |
7.93 |
68 |
7162 |
买入 |
| 09:40:34 |
7.91 |
6 |
7168 |
卖出 |
| 09:40:37 |
7.92 |
1 |
7169 |
买入 |
| 09:40:40 |
7.91 |
1 |
7170 |
卖出 |
| 09:40:55 |
7.93 |
19 |
7189 |
买入 |
| 09:40:58 |
7.93 |
25 |
7214 |
买入 |
| 09:41:01 |
7.93 |
49 |
7263 |
买入 |
| 09:41:04 |
7.94 |
71 |
7334 |
买入 |
| 09:41:07 |
7.94 |
15 |
7349 |
买入 |
| 09:41:10 |
7.95 |
35 |
7384 |
买入 |
| 09:41:13 |
7.95 |
26 |
7410 |
买入 |
| 09:41:16 |
7.95 |
52 |
7462 |
买入 |
| 09:41:19 |
7.95 |
250 |
7712 |
卖出 |
| 09:41:22 |
7.96 |
55 |
7767 |
买入 |
| 09:41:25 |
7.95 |
54 |
7821 |
卖出 |
| 09:41:28 |
7.95 |
23 |
7844 |
买入 |
| 09:41:31 |
7.94 |
10 |
7854 |
卖出 |
| 09:41:34 |
7.98 |
24 |
7878 |
买入 |
| 09:41:37 |
7.94 |
10 |
7888 |
卖出 |
| 09:41:40 |
7.94 |
2 |
7890 |
卖出 |
| 09:41:43 |
7.94 |
27 |
7917 |
卖出 |
| 09:41:46 |
7.95 |
14 |
7931 |
买入 |
| 09:41:49 |
7.95 |
4 |
7935 |
买入 |
| 09:41:52 |
7.95 |
16 |
7951 |
买入 |
| 09:41:55 |
7.97 |
70 |
8021 |
买入 |
| 09:41:58 |
7.95 |
84 |
8105 |
卖出 |
| 09:42:01 |
7.94 |
13 |
8118 |
卖出 |
| 09:42:04 |
7.95 |
4 |
8122 |
买入 |
| 09:42:07 |
7.95 |
67 |
8189 |
买入 |
| 09:42:10 |
7.94 |
13 |
8202 |
卖出 |
| 09:42:13 |
7.94 |
23 |
8225 |
卖出 |
| 09:42:16 |
7.93 |
11 |
8236 |
卖出 |
| 09:42:19 |
7.93 |
14 |
8250 |
卖出 |
| 09:42:22 |
7.93 |
9 |
8259 |
卖出 |
| 09:42:25 |
7.93 |
5 |
8264 |
卖出 |
| 09:42:28 |
7.93 |
3 |
8267 |
卖出 |
| 09:42:31 |
7.96 |
4 |
8271 |
买入 |
| 09:42:34 |
7.94 |
5 |
8276 |
卖出 |
| 09:42:37 |
7.94 |
3 |
8279 |
卖出 |
| 09:42:40 |
7.96 |
10 |
8289 |
买入 |
| 09:42:43 |
7.95 |
2 |
8291 |
卖出 |
| 09:42:46 |
7.95 |
1 |
8292 |
买入 |
| 09:42:49 |
7.95 |
28 |
8320 |
买入 |
| 09:42:52 |
7.95 |
2 |
8322 |
卖出 |
| 09:42:55 |
7.95 |
21 |
8343 |
卖出 |
| 09:42:58 |
7.94 |
21 |
8364 |
卖出 |
| 09:43:01 |
7.94 |
9 |
8373 |
卖出 |
| 09:43:04 |
7.96 |
28 |
8401 |
买入 |
| 09:43:07 |
7.96 |
38 |
8439 |
买入 |
| 09:43:10 |
7.95 |
3 |
8442 |
卖出 |
| 09:43:13 |
7.97 |
63 |
8505 |
买入 |