信安世纪[688201]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
50 |
12 |
12 |
集合竞价 |
| 09:15:10 |
53.01 |
16 |
16 |
集合竞价 |
| 09:17:10 |
53.01 |
38 |
38 |
集合竞价 |
| 09:17:55 |
53.01 |
41 |
41 |
集合竞价 |
| 09:19:25 |
53.01 |
50 |
50 |
集合竞价 |
| 09:19:34 |
53.01 |
52 |
52 |
集合竞价 |
| 09:20:28 |
53.01 |
56 |
56 |
集合竞价 |
| 09:21:01 |
53.01 |
56 |
56 |
集合竞价 |
| 09:21:34 |
53.01 |
56 |
56 |
集合竞价 |
| 09:21:40 |
53.01 |
56 |
56 |
集合竞价 |
| 09:21:43 |
53.01 |
60 |
60 |
集合竞价 |
| 09:21:58 |
53.01 |
67 |
67 |
集合竞价 |
| 09:22:10 |
53.01 |
67 |
67 |
集合竞价 |
| 09:22:19 |
53.01 |
67 |
67 |
集合竞价 |
| 09:22:34 |
53.01 |
67 |
67 |
集合竞价 |
| 09:23:22 |
53.01 |
70 |
70 |
集合竞价 |
| 09:23:28 |
53.01 |
70 |
70 |
集合竞价 |
| 09:23:34 |
53.01 |
74 |
74 |
集合竞价 |
| 09:23:37 |
53.01 |
80 |
80 |
集合竞价 |
| 09:23:43 |
53.01 |
80 |
80 |
集合竞价 |
| 09:23:52 |
53.01 |
80 |
80 |
集合竞价 |
| 09:23:58 |
53.01 |
86 |
86 |
集合竞价 |
| 09:24:16 |
53.01 |
120 |
120 |
集合竞价 |
| 09:24:25 |
53.01 |
120 |
120 |
集合竞价 |
| 09:24:40 |
53.01 |
120 |
120 |
集合竞价 |
| 09:24:43 |
53.01 |
127 |
127 |
集合竞价 |
| 09:24:46 |
53.01 |
127 |
127 |
集合竞价 |
| 09:24:49 |
53.01 |
127 |
127 |
集合竞价 |
| 09:24:52 |
53.01 |
127 |
127 |
集合竞价 |
| 09:24:55 |
53.01 |
133 |
133 |
集合竞价 |
| 09:24:58 |
53.01 |
143 |
143 |
集合竞价 |
| 09:25:01 |
53.01 |
143 |
143 |
集合竞价 |
| 09:25:06 |
53.01 |
143 |
286 |
买入 |
| 09:30:01 |
53.01 |
70 |
356 |
买入 |
| 09:30:04 |
52.83 |
121 |
477 |
卖出 |
| 09:30:07 |
52.69 |
48 |
525 |
买入 |
| 09:30:10 |
51.4 |
129 |
654 |
卖出 |
| 09:30:13 |
51.4 |
2 |
656 |
买入 |
| 09:30:16 |
51.98 |
28 |
684 |
买入 |
| 09:30:25 |
52.02 |
32 |
716 |
买入 |
| 09:30:28 |
52.89 |
25 |
741 |
买入 |
| 09:30:31 |
52.22 |
45 |
786 |
卖出 |
| 09:30:34 |
53 |
129 |
915 |
买入 |
| 09:30:37 |
53 |
31 |
946 |
卖出 |
| 09:30:40 |
52.92 |
53 |
999 |
卖出 |
| 09:30:43 |
53.02 |
33 |
1032 |
卖出 |
| 09:30:46 |
53 |
27 |
1059 |
买入 |
| 09:30:49 |
53 |
156 |
1215 |
买入 |
| 09:30:52 |
53 |
38 |
1253 |
买入 |
| 09:30:55 |
53 |
49 |
1302 |
买入 |
| 09:30:58 |
53 |
130 |
1432 |
买入 |
| 09:31:04 |
52.95 |
4 |
1436 |
买入 |
| 09:31:07 |
53 |
35 |
1471 |
买入 |
| 09:31:10 |
52.9 |
2 |
1473 |
卖出 |
| 09:31:13 |
53 |
174 |
1647 |
买入 |
| 09:31:16 |
53 |
63 |
1710 |
买入 |
| 09:31:19 |
52.95 |
3 |
1713 |
卖出 |
| 09:31:22 |
52.95 |
30 |
1743 |
卖出 |
| 09:31:25 |
52.96 |
17 |
1760 |
买入 |
| 09:31:28 |
52.97 |
33 |
1793 |
卖出 |
| 09:31:31 |
52.95 |
20 |
1813 |
买入 |
| 09:31:34 |
52.75 |
4 |
1817 |
卖出 |
| 09:31:40 |
52.77 |
19 |
1836 |
买入 |
| 09:31:43 |
52.91 |
56 |
1892 |
买入 |
| 09:31:49 |
52.95 |
137 |
2029 |
买入 |
| 09:31:52 |
53 |
26 |
2055 |
买入 |
| 09:31:55 |
53 |
5 |
2060 |
买入 |
| 09:32:01 |
53.1 |
12 |
2072 |
买入 |
| 09:32:04 |
53 |
3 |
2075 |
卖出 |
| 09:32:07 |
53 |
3 |
2078 |
卖出 |
| 09:32:10 |
53.01 |
2 |
2080 |
卖出 |
| 09:32:13 |
53.28 |
4 |
2084 |
买入 |
| 09:32:16 |
53.29 |
4 |
2088 |
买入 |
| 09:32:19 |
52.95 |
16 |
2104 |
卖出 |
| 09:32:25 |
53.8 |
20 |
2124 |
买入 |
| 09:32:31 |
53.01 |
17 |
2141 |
卖出 |
| 09:32:34 |
53.01 |
23 |
2164 |
买入 |
| 09:32:37 |
53.78 |
44 |
2208 |
买入 |
| 09:32:40 |
53.78 |
15 |
2223 |
卖出 |
| 09:32:43 |
53.64 |
17 |
2240 |
卖出 |
| 09:32:49 |
53.33 |
15 |
2255 |
买入 |
| 09:33:01 |
53.33 |
39 |
2294 |
卖出 |
| 09:33:04 |
53.48 |
6 |
2300 |
买入 |
| 09:33:07 |
53.33 |
36 |
2336 |
卖出 |
| 09:33:10 |
53.33 |
9 |
2345 |
买入 |
| 09:33:13 |
53.33 |
7 |
2352 |
买入 |
| 09:33:16 |
53.38 |
7 |
2359 |
卖出 |
| 09:33:22 |
53.48 |
6 |
2365 |
买入 |
| 09:33:25 |
53.38 |
2 |
2367 |
卖出 |
| 09:33:28 |
53.32 |
2 |
2369 |
卖出 |
| 09:33:31 |
53.38 |
2 |
2371 |
买入 |
| 09:33:34 |
53.27 |
7 |
2378 |
卖出 |
| 09:33:37 |
53.35 |
2 |
2380 |
买入 |
| 09:33:40 |
53.27 |
23 |
2403 |
卖出 |
| 09:33:46 |
53.34 |
7 |
2410 |
买入 |
| 09:33:58 |
53.34 |
2 |
2412 |
买入 |
| 09:34:01 |
53.25 |
6 |
2418 |
卖出 |
| 09:34:04 |
53.34 |
35 |
2453 |
买入 |
| 09:34:07 |
53.34 |
42 |
2495 |
买入 |
| 09:34:10 |
53.34 |
63 |
2558 |
买入 |
| 09:34:13 |
53.35 |
61 |
2619 |
买入 |
| 09:34:16 |
53.34 |
27 |
2646 |
卖出 |
| 09:34:19 |
53.35 |
17 |
2663 |
买入 |
| 09:34:22 |
53.35 |
9 |
2672 |
买入 |
| 09:34:25 |
53.35 |
37 |
2709 |
买入 |
| 09:34:28 |
53.35 |
45 |
2754 |
买入 |
| 09:34:31 |
53.35 |
54 |
2808 |
买入 |
| 09:34:34 |
53.52 |
17 |
2825 |
买入 |
| 09:34:37 |
53.52 |
18 |
2843 |
买入 |
| 09:34:40 |
53.52 |
6 |
2849 |
买入 |
| 09:34:43 |
53.38 |
18 |
2867 |
卖出 |
| 09:34:46 |
53.78 |
28 |
2895 |
买入 |
| 09:34:52 |
53.87 |
18 |
2913 |
买入 |
| 09:34:55 |
53.52 |
104 |
3017 |
卖出 |
| 09:34:58 |
53.52 |
24 |
3041 |
买入 |
| 09:35:01 |
53.98 |
11 |
3052 |
买入 |
| 09:35:04 |
53.99 |
47 |
3099 |
买入 |
| 09:35:07 |
53.99 |
11 |
3110 |
卖出 |
| 09:35:10 |
54.38 |
26 |
3136 |
买入 |
| 09:35:13 |
54.28 |
3 |
3139 |
卖出 |
| 09:35:16 |
54.4 |
54 |
3193 |
买入 |
| 09:35:19 |
54.4 |
37 |
3230 |
买入 |
| 09:35:22 |
53.94 |
133 |
3363 |
卖出 |
| 09:35:25 |
54.27 |
33 |
3396 |
买入 |
| 09:35:28 |
54.31 |
17 |
3413 |
买入 |
| 09:35:31 |
54.31 |
95 |
3508 |
卖出 |
| 09:35:34 |
54.38 |
66 |
3574 |
买入 |
| 09:35:37 |
54.38 |
2 |
3576 |
买入 |
| 09:35:40 |
54.58 |
196 |
3772 |
买入 |
| 09:35:43 |
54.74 |
2 |
3774 |
买入 |
| 09:35:46 |
54.46 |
54 |
3828 |
卖出 |
| 09:35:49 |
54.62 |
2 |
3830 |
买入 |
| 09:35:52 |
54.58 |
4 |
3834 |
卖出 |
| 09:35:55 |
54.46 |
8 |
3842 |
卖出 |
| 09:35:58 |
54.49 |
89 |
3931 |
买入 |
| 09:36:01 |
54.62 |
67 |
3998 |
买入 |
| 09:36:04 |
54.62 |
47 |
4045 |
卖出 |
| 09:36:07 |
54.5 |
25 |
4070 |
卖出 |
| 09:36:10 |
54.58 |
48 |
4118 |
买入 |
| 09:36:13 |
54.56 |
95 |
4213 |
卖出 |
| 09:36:16 |
54.57 |
121 |
4334 |
买入 |
| 09:36:19 |
54.63 |
40 |
4374 |
买入 |
| 09:36:22 |
54.73 |
13 |
4387 |
买入 |
| 09:36:28 |
54.69 |
8 |
4395 |
卖出 |
| 09:36:31 |
54.73 |
6 |
4401 |
买入 |
| 09:36:34 |
54.73 |
4 |
4405 |
买入 |
| 09:36:37 |
54.65 |
16 |
4421 |
卖出 |
| 09:36:40 |
54.63 |
15 |
4436 |
买入 |
| 09:36:43 |
54.62 |
29 |
4465 |
卖出 |
| 09:36:46 |
54.62 |
21 |
4486 |
买入 |
| 09:36:49 |
54.63 |
33 |
4519 |
买入 |
| 09:36:52 |
54.63 |
34 |
4553 |
买入 |
| 09:36:55 |
54.65 |
13 |
4566 |
买入 |
| 09:36:58 |
54.7 |
70 |
4636 |
买入 |
| 09:37:01 |
54.72 |
159 |
4795 |
买入 |
| 09:37:04 |
54.7 |
72 |
4867 |
卖出 |
| 09:37:07 |
54.8 |
40 |
4907 |
买入 |
| 09:37:10 |
54.8 |
6 |
4913 |
买入 |
| 09:37:13 |
54.88 |
90 |
5003 |
买入 |
| 09:37:16 |
54.89 |
36 |
5039 |
买入 |
| 09:37:19 |
54.9 |
24 |
5063 |
买入 |
| 09:37:22 |
54.95 |
43 |
5106 |
买入 |
| 09:37:25 |
54.97 |
38 |
5144 |
买入 |
| 09:37:28 |
54.92 |
26 |
5170 |
卖出 |
| 09:37:31 |
54.99 |
9 |
5179 |
买入 |
| 09:37:34 |
55.01 |
50 |
5229 |
买入 |
| 09:37:37 |
55.01 |
6 |
5235 |
买入 |
| 09:37:40 |
55.01 |
52 |
5287 |
买入 |
| 09:37:43 |
55.01 |
26 |
5313 |
买入 |
| 09:37:46 |
55.01 |
153 |
5466 |
买入 |
| 09:37:49 |
55.01 |
29 |
5495 |
买入 |
| 09:37:52 |
55 |
154 |
5649 |
卖出 |
| 09:37:55 |
55.01 |
82 |
5731 |
买入 |
| 09:37:58 |
54.98 |
12 |
5743 |
卖出 |
| 09:38:01 |
54.95 |
34 |
5777 |
卖出 |
| 09:38:04 |
55.01 |
13 |
5790 |
买入 |
| 09:38:07 |
54.95 |
6 |
5796 |
卖出 |
| 09:38:10 |
55.01 |
110 |
5906 |
买入 |
| 09:38:13 |
55.03 |
67 |
5973 |
买入 |
| 09:38:16 |
55.02 |
106 |
6079 |
卖出 |
| 09:38:19 |
55.03 |
55 |
6134 |
买入 |
| 09:38:22 |
54.9 |
304 |
6438 |
卖出 |
| 09:38:25 |
54.89 |
11 |
6449 |
卖出 |
| 09:38:28 |
54.9 |
19 |
6468 |
买入 |
| 09:38:31 |
54.9 |
22 |
6490 |
买入 |
| 09:38:34 |
54.74 |
95 |
6585 |
卖出 |
| 09:38:37 |
54.95 |
35 |
6620 |
买入 |
| 09:38:43 |
54.75 |
19 |
6639 |
卖出 |
| 09:38:49 |
54.75 |
28 |
6667 |
买入 |
| 09:38:55 |
54.74 |
20 |
6687 |
卖出 |
| 09:39:01 |
54.73 |
14 |
6701 |
卖出 |
| 09:39:04 |
54.74 |
4 |
6705 |
买入 |
| 09:39:07 |
54.73 |
2 |
6707 |
卖出 |
| 09:39:10 |
54.62 |
4 |
6711 |
卖出 |
| 09:39:16 |
54.73 |
37 |
6748 |
买入 |
| 09:39:19 |
54.73 |
15 |
6763 |
买入 |
| 09:39:22 |
54.66 |
42 |
6805 |
卖出 |
| 09:39:25 |
54.73 |
18 |
6823 |
买入 |
| 09:39:34 |
54.66 |
34 |
6857 |
买入 |
| 09:39:37 |
54.74 |
7 |
6864 |
买入 |
| 09:39:49 |
54.67 |
11 |
6875 |
卖出 |
| 09:39:52 |
54.7 |
84 |
6959 |
买入 |
| 09:40:01 |
54.73 |
60 |
7019 |
买入 |
| 09:40:04 |
54.7 |
49 |
7068 |
卖出 |
| 09:40:07 |
54.78 |
6 |
7074 |
买入 |
| 09:40:10 |
54.95 |
26 |
7100 |
买入 |
| 09:40:13 |
54.79 |
2 |
7102 |
卖出 |
| 09:40:16 |
54.67 |
35 |
7137 |
卖出 |
| 09:40:22 |
54.66 |
4 |
7141 |
买入 |
| 09:40:25 |
54.66 |
3 |
7144 |
卖出 |
| 09:40:28 |
54.67 |
23 |
7167 |
买入 |
| 09:40:31 |
54.66 |
5 |
7172 |
卖出 |
| 09:40:34 |
54.57 |
12 |
7184 |
卖出 |
| 09:40:37 |
54.5 |
3 |
7187 |
卖出 |
| 09:40:46 |
54.56 |
13 |
7200 |
买入 |
| 09:41:04 |
54.5 |
10 |
7210 |
买入 |
| 09:41:10 |
54.5 |
2 |
7212 |
卖出 |
| 09:41:16 |
54.5 |
4 |
7216 |
卖出 |
| 09:41:19 |
54.5 |
79 |
7295 |
卖出 |
| 09:41:22 |
54.3 |
17 |
7312 |
卖出 |
| 09:41:25 |
54.4 |
6 |
7318 |
买入 |
| 09:41:28 |
54.3 |
4 |
7322 |
卖出 |
| 09:41:31 |
54.33 |
12 |
7334 |
买入 |
| 09:41:34 |
54.33 |
14 |
7348 |
卖出 |
| 09:41:40 |
54.39 |
10 |
7358 |
买入 |
| 09:41:43 |
54.36 |
4 |
7362 |
卖出 |
| 09:41:46 |
54.3 |
12 |
7374 |
卖出 |
| 09:41:49 |
54.3 |
19 |
7393 |
卖出 |
| 09:41:55 |
54.33 |
4 |
7397 |
买入 |
| 09:41:58 |
54.38 |
2 |
7399 |
买入 |
| 09:42:01 |
54.3 |
13 |
7412 |
卖出 |
| 09:42:07 |
54.33 |
2 |
7414 |
卖出 |
| 09:42:10 |
54.3 |
3 |
7417 |
卖出 |
| 09:42:13 |
54.23 |
2 |
7419 |
卖出 |
| 09:42:19 |
54.23 |
4 |
7423 |
卖出 |
| 09:42:22 |
54.22 |
11 |
7434 |
卖出 |
| 09:42:25 |
54.22 |
5 |
7439 |
卖出 |
| 09:42:28 |
54.02 |
48 |
7487 |
卖出 |
| 09:42:31 |
54.03 |
8 |
7495 |
买入 |
| 09:42:34 |
54.07 |
6 |
7501 |
卖出 |
| 09:42:37 |
54.22 |
2 |
7503 |
买入 |
| 09:42:40 |
54.26 |
28 |
7531 |
买入 |
| 09:42:43 |
54.3 |
17 |
7548 |
买入 |
| 09:42:46 |
54.3 |
4 |
7552 |
买入 |
| 09:42:49 |
54.29 |
12 |
7564 |
卖出 |
| 09:42:52 |
54.29 |
3 |
7567 |
卖出 |
| 09:42:58 |
54.4 |
29 |
7596 |
买入 |
| 09:43:01 |
54.4 |
4 |
7600 |
卖出 |
| 09:43:04 |
54.49 |
2 |
7602 |
买入 |
| 09:43:07 |
54.54 |
5 |
7607 |
卖出 |
| 09:43:10 |
54.55 |
22 |
7629 |
买入 |
| 09:43:13 |
54.67 |
28 |
7657 |
买入 |
| 09:43:16 |
54.77 |
40 |
7697 |
买入 |
| 09:43:19 |
54.77 |
2 |
7699 |
买入 |
| 09:43:22 |
54.7 |
19 |
7718 |
卖出 |
| 09:43:25 |
54.83 |
6 |
7724 |
买入 |
| 09:43:31 |
54.93 |
2 |
7726 |
买入 |
| 09:43:34 |
54.94 |
22 |
7748 |
买入 |
| 09:43:37 |
54.97 |
27 |
7775 |
买入 |
| 09:43:40 |
54.94 |
38 |
7813 |
卖出 |
| 09:43:43 |
54.99 |
2 |
7815 |
买入 |
| 09:43:46 |
54.99 |
2 |
7817 |
买入 |
| 09:43:49 |
54.97 |
30 |
7847 |
卖出 |
| 09:43:52 |
54.99 |
44 |
7891 |
买入 |
| 09:43:55 |
54.99 |
60 |
7951 |
卖出 |
| 09:43:58 |
55 |
50 |
8001 |
买入 |
| 09:44:01 |
55 |
2 |
8003 |
买入 |
| 09:44:04 |
55 |
28 |
8031 |
买入 |
| 09:44:07 |
55.03 |
41 |
8072 |
买入 |
| 09:44:10 |
54.99 |
23 |
8095 |
卖出 |
| 09:44:13 |
54.99 |
15 |
8110 |
买入 |
| 09:44:16 |
54.99 |
34 |
8144 |
买入 |
| 09:44:19 |
55 |
18 |
8162 |
买入 |
| 09:44:22 |
55 |
8 |
8170 |
买入 |
| 09:44:25 |
54.95 |
33 |
8203 |
卖出 |
| 09:44:28 |
54.97 |
5 |
8208 |
买入 |
| 09:44:31 |
54.95 |
8 |
8216 |
卖出 |
| 09:44:34 |
54.94 |
54 |
8270 |
卖出 |
| 09:44:37 |
54.97 |
41 |
8311 |
买入 |
| 09:44:40 |
54.97 |
43 |
8354 |
买入 |
| 09:44:43 |
54.97 |
5 |
8359 |
买入 |
| 09:44:46 |
54.97 |
46 |
8405 |
买入 |
| 09:44:49 |
54.97 |
13 |
8418 |
买入 |
| 09:45:01 |
54.95 |
15 |
8433 |
卖出 |
| 09:45:04 |
55 |
10 |
8443 |
买入 |
| 09:45:07 |
54.94 |
5 |
8448 |
卖出 |
| 09:45:10 |
54.94 |
4 |
8452 |
卖出 |
| 09:45:13 |
54.94 |
1 |
8453 |
买入 |
| 09:45:16 |
55 |
2 |
8455 |
买入 |
| 09:45:34 |
55 |
16 |
8471 |
买入 |
| 09:45:46 |
55.05 |
108 |
8579 |
买入 |
| 09:45:49 |
55.05 |
161 |
8740 |
买入 |
| 09:45:52 |
55.05 |
66 |
8806 |
买入 |
| 09:45:55 |
55.05 |
71 |
8877 |
买入 |
| 09:45:58 |
55.05 |
2 |
8879 |
买入 |
| 09:46:01 |
55.05 |
116 |
8995 |
买入 |
| 09:46:04 |
55.05 |
60 |
9055 |
买入 |
| 09:46:07 |
55.05 |
3 |
9058 |
买入 |
| 09:46:10 |
55.03 |
19 |
9077 |
卖出 |
| 09:46:13 |
55 |
45 |
9122 |
卖出 |