深信服[300454]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
118.98 |
2 |
2 |
集合竞价 |
| 09:15:12 |
118.99 |
3 |
3 |
集合竞价 |
| 09:15:21 |
119.01 |
3 |
3 |
集合竞价 |
| 09:18:21 |
118.99 |
3 |
3 |
集合竞价 |
| 09:19:24 |
118.99 |
3 |
3 |
集合竞价 |
| 09:21:51 |
118.98 |
3 |
3 |
集合竞价 |
| 09:22:36 |
119 |
8 |
8 |
集合竞价 |
| 09:24:06 |
119.1 |
8 |
8 |
集合竞价 |
| 09:24:15 |
119.1 |
8 |
8 |
集合竞价 |
| 09:24:24 |
119.1 |
15 |
15 |
集合竞价 |
| 09:24:33 |
119.1 |
20 |
20 |
集合竞价 |
| 09:24:42 |
119.1 |
20 |
20 |
集合竞价 |
| 09:24:51 |
119.5 |
21 |
21 |
集合竞价 |
| 09:25:00 |
119.5 |
26 |
26 |
集合竞价 |
| 09:25:03 |
120.61 |
33 |
59 |
卖出 |
| 09:30:03 |
120.5 |
95 |
154 |
卖出 |
| 09:30:06 |
120 |
21 |
175 |
卖出 |
| 09:30:09 |
120.3 |
11 |
186 |
买入 |
| 09:30:12 |
120.49 |
24 |
210 |
买入 |
| 09:30:15 |
120 |
9 |
219 |
卖出 |
| 09:30:18 |
120.48 |
13 |
232 |
买入 |
| 09:30:21 |
120.68 |
62 |
294 |
买入 |
| 09:30:24 |
120.62 |
10 |
304 |
卖出 |
| 09:30:27 |
120.78 |
21 |
325 |
买入 |
| 09:30:30 |
120.48 |
52 |
377 |
卖出 |
| 09:30:33 |
120.5 |
6 |
383 |
买入 |
| 09:30:36 |
120.46 |
3 |
386 |
卖出 |
| 09:30:39 |
120.89 |
115 |
501 |
买入 |
| 09:30:42 |
120.61 |
37 |
538 |
卖出 |
| 09:30:45 |
120.77 |
31 |
569 |
买入 |
| 09:30:48 |
120.87 |
11 |
580 |
买入 |
| 09:30:51 |
120.68 |
19 |
599 |
卖出 |
| 09:30:54 |
120.7 |
21 |
620 |
卖出 |
| 09:30:57 |
120.7 |
4 |
624 |
买入 |
| 09:31:00 |
120.72 |
31 |
655 |
买入 |
| 09:31:03 |
120.93 |
46 |
701 |
买入 |
| 09:31:06 |
120.99 |
62 |
763 |
买入 |
| 09:31:09 |
121.15 |
96 |
859 |
买入 |
| 09:31:12 |
121.25 |
18 |
877 |
买入 |
| 09:31:15 |
121.16 |
14 |
891 |
卖出 |
| 09:31:18 |
121.34 |
45 |
936 |
买入 |
| 09:31:21 |
121.3 |
23 |
959 |
卖出 |
| 09:31:24 |
121.35 |
21 |
980 |
买入 |
| 09:31:27 |
121.33 |
7 |
987 |
卖出 |
| 09:31:30 |
121.34 |
6 |
993 |
买入 |
| 09:31:33 |
121.48 |
21 |
1014 |
买入 |
| 09:31:36 |
121.42 |
31 |
1045 |
卖出 |
| 09:31:39 |
121.5 |
20 |
1065 |
买入 |
| 09:31:42 |
121.55 |
13 |
1078 |
买入 |
| 09:31:45 |
121.63 |
12 |
1090 |
买入 |
| 09:31:48 |
121.62 |
10 |
1100 |
卖出 |
| 09:31:51 |
121.68 |
4 |
1104 |
买入 |
| 09:31:54 |
121.77 |
10 |
1114 |
买入 |
| 09:31:57 |
121.66 |
5 |
1119 |
卖出 |
| 09:32:00 |
121.8 |
18 |
1137 |
买入 |
| 09:32:03 |
121.52 |
56 |
1193 |
卖出 |
| 09:32:06 |
121.27 |
10 |
1203 |
卖出 |
| 09:32:09 |
121.49 |
23 |
1226 |
买入 |
| 09:32:12 |
121.13 |
14 |
1240 |
卖出 |
| 09:32:15 |
121.12 |
20 |
1260 |
卖出 |
| 09:32:18 |
121.48 |
18 |
1278 |
买入 |
| 09:32:21 |
121.13 |
5 |
1283 |
卖出 |
| 09:32:24 |
121.12 |
19 |
1302 |
卖出 |
| 09:32:27 |
121.13 |
21 |
1323 |
买入 |
| 09:32:30 |
121.12 |
7 |
1330 |
卖出 |
| 09:32:33 |
120.98 |
28 |
1358 |
卖出 |
| 09:32:36 |
120.96 |
7 |
1365 |
卖出 |
| 09:32:39 |
120.96 |
6 |
1371 |
买入 |
| 09:32:42 |
120.96 |
12 |
1383 |
买入 |
| 09:32:45 |
120.94 |
3 |
1386 |
卖出 |
| 09:32:48 |
120.84 |
2 |
1388 |
卖出 |
| 09:32:51 |
120.94 |
15 |
1403 |
买入 |
| 09:32:54 |
120.9 |
6 |
1409 |
买入 |
| 09:32:57 |
120.95 |
6 |
1415 |
买入 |
| 09:33:00 |
120.94 |
12 |
1427 |
卖出 |
| 09:33:03 |
120.94 |
10 |
1437 |
买入 |
| 09:33:06 |
120.97 |
69 |
1506 |
买入 |
| 09:33:09 |
120.94 |
36 |
1542 |
卖出 |
| 09:33:12 |
120.7 |
62 |
1604 |
卖出 |
| 09:33:15 |
120.94 |
33 |
1637 |
买入 |
| 09:33:18 |
120.72 |
1 |
1638 |
卖出 |
| 09:33:21 |
120.7 |
7 |
1645 |
卖出 |
| 09:33:24 |
120.64 |
11 |
1656 |
卖出 |
| 09:33:27 |
120.53 |
19 |
1675 |
卖出 |
| 09:33:30 |
120.45 |
9 |
1684 |
卖出 |
| 09:33:33 |
120.41 |
1 |
1685 |
买入 |
| 09:33:36 |
120.03 |
14 |
1699 |
卖出 |
| 09:33:39 |
120 |
15 |
1714 |
卖出 |
| 09:33:42 |
119.88 |
2 |
1716 |
卖出 |
| 09:33:45 |
120 |
22 |
1738 |
买入 |
| 09:33:48 |
120.3 |
27 |
1765 |
买入 |
| 09:33:51 |
120.06 |
2 |
1767 |
卖出 |
| 09:33:54 |
120.28 |
26 |
1793 |
买入 |
| 09:33:57 |
120.28 |
1 |
1794 |
买入 |
| 09:34:00 |
120.11 |
15 |
1809 |
卖出 |
| 09:34:03 |
120.29 |
3 |
1812 |
买入 |
| 09:34:06 |
120.29 |
6 |
1818 |
买入 |
| 09:34:09 |
120.5 |
20 |
1838 |
买入 |
| 09:34:12 |
120.66 |
12 |
1850 |
买入 |
| 09:34:15 |
120.65 |
2 |
1852 |
卖出 |
| 09:34:21 |
120.77 |
7 |
1859 |
买入 |
| 09:34:24 |
121.17 |
27 |
1886 |
买入 |
| 09:34:27 |
120.78 |
4 |
1890 |
卖出 |
| 09:34:30 |
120.7 |
136 |
2026 |
卖出 |
| 09:34:33 |
120.69 |
25 |
2051 |
卖出 |
| 09:34:36 |
120.98 |
28 |
2079 |
买入 |
| 09:34:39 |
120.98 |
7 |
2086 |
买入 |
| 09:34:42 |
120.98 |
1 |
2087 |
买入 |
| 09:34:45 |
120.85 |
57 |
2144 |
卖出 |
| 09:34:48 |
120.95 |
12 |
2156 |
买入 |
| 09:34:51 |
120.98 |
9 |
2165 |
买入 |
| 09:34:54 |
120.95 |
2 |
2167 |
买入 |
| 09:34:57 |
120.97 |
20 |
2187 |
买入 |
| 09:35:00 |
120.9 |
6 |
2193 |
买入 |
| 09:35:03 |
120.93 |
11 |
2204 |
买入 |
| 09:35:06 |
120.9 |
3 |
2207 |
卖出 |
| 09:35:09 |
121.15 |
47 |
2254 |
买入 |
| 09:35:12 |
121.04 |
71 |
2325 |
卖出 |
| 09:35:15 |
121.17 |
42 |
2367 |
卖出 |
| 09:35:18 |
121.2 |
9 |
2376 |
买入 |
| 09:35:21 |
121.2 |
38 |
2414 |
卖出 |
| 09:35:24 |
121.08 |
13 |
2427 |
卖出 |
| 09:35:27 |
121.25 |
19 |
2446 |
买入 |
| 09:35:30 |
121.16 |
2 |
2448 |
卖出 |
| 09:35:33 |
121.1 |
8 |
2456 |
卖出 |
| 09:35:36 |
121.17 |
49 |
2505 |
买入 |
| 09:35:39 |
121.16 |
9 |
2514 |
卖出 |
| 09:35:42 |
121.17 |
1 |
2515 |
买入 |
| 09:35:45 |
121.26 |
17 |
2532 |
买入 |
| 09:35:48 |
121.25 |
7 |
2539 |
卖出 |
| 09:35:51 |
121.29 |
24 |
2563 |
买入 |
| 09:35:54 |
121.25 |
4 |
2567 |
卖出 |
| 09:36:00 |
121.28 |
12 |
2579 |
买入 |
| 09:36:06 |
121.19 |
6 |
2585 |
卖出 |
| 09:36:09 |
121.21 |
17 |
2602 |
买入 |
| 09:36:12 |
121.19 |
3 |
2605 |
卖出 |
| 09:36:15 |
121.38 |
73 |
2678 |
买入 |
| 09:36:18 |
121.27 |
10 |
2688 |
卖出 |
| 09:36:21 |
121.08 |
112 |
2800 |
卖出 |
| 09:36:24 |
121.21 |
29 |
2829 |
买入 |
| 09:36:27 |
121.02 |
5 |
2834 |
卖出 |
| 09:36:30 |
120.98 |
5 |
2839 |
卖出 |
| 09:36:33 |
121.02 |
40 |
2879 |
买入 |
| 09:36:36 |
120.96 |
3 |
2882 |
卖出 |
| 09:36:39 |
121.02 |
13 |
2895 |
买入 |
| 09:36:42 |
120.69 |
3 |
2898 |
卖出 |
| 09:36:45 |
120.66 |
19 |
2917 |
卖出 |
| 09:36:48 |
120.73 |
51 |
2968 |
买入 |
| 09:36:51 |
120.74 |
12 |
2980 |
买入 |
| 09:36:54 |
120.73 |
6 |
2986 |
卖出 |
| 09:36:57 |
120.84 |
18 |
3004 |
买入 |
| 09:37:00 |
120.73 |
12 |
3016 |
卖出 |
| 09:37:03 |
120.86 |
13 |
3029 |
买入 |
| 09:37:06 |
120.84 |
1 |
3030 |
卖出 |
| 09:37:09 |
120.75 |
1 |
3031 |
卖出 |
| 09:37:12 |
120.68 |
15 |
3046 |
卖出 |
| 09:37:15 |
120.25 |
4 |
3050 |
卖出 |
| 09:37:18 |
120.74 |
10 |
3060 |
买入 |
| 09:37:21 |
120.34 |
14 |
3074 |
卖出 |
| 09:37:27 |
120.09 |
4 |
3078 |
卖出 |
| 09:37:30 |
120.34 |
13 |
3091 |
买入 |
| 09:37:33 |
120.34 |
5 |
3096 |
买入 |
| 09:37:36 |
120.34 |
5 |
3101 |
买入 |
| 09:37:39 |
120.32 |
4 |
3105 |
买入 |
| 09:37:42 |
120.24 |
2 |
3107 |
卖出 |
| 09:37:45 |
120.12 |
4 |
3111 |
卖出 |
| 09:37:48 |
120.19 |
1 |
3112 |
买入 |
| 09:37:54 |
120.18 |
3 |
3115 |
买入 |
| 09:37:57 |
120.13 |
6 |
3121 |
买入 |
| 09:38:00 |
120.09 |
12 |
3133 |
卖出 |
| 09:38:03 |
120.07 |
5 |
3138 |
卖出 |
| 09:38:06 |
119.96 |
21 |
3159 |
卖出 |
| 09:38:09 |
119.87 |
12 |
3171 |
卖出 |
| 09:38:12 |
119.87 |
11 |
3182 |
卖出 |
| 09:38:15 |
119.87 |
8 |
3190 |
卖出 |
| 09:38:18 |
119.96 |
9 |
3199 |
买入 |
| 09:38:21 |
119.87 |
7 |
3206 |
卖出 |
| 09:38:24 |
119.87 |
2 |
3208 |
买入 |
| 09:38:27 |
119.7 |
17 |
3225 |
卖出 |
| 09:38:33 |
119.87 |
6 |
3231 |
买入 |
| 09:38:36 |
119.81 |
11 |
3242 |
卖出 |
| 09:38:39 |
119.87 |
1 |
3243 |
买入 |
| 09:38:42 |
119.93 |
8 |
3251 |
买入 |
| 09:38:45 |
119.78 |
9 |
3260 |
卖出 |
| 09:38:48 |
119.86 |
7 |
3267 |
买入 |
| 09:38:51 |
119.81 |
10 |
3277 |
卖出 |
| 09:38:54 |
119.86 |
22 |
3299 |
买入 |
| 09:38:57 |
119.81 |
6 |
3305 |
卖出 |
| 09:39:00 |
119.86 |
6 |
3311 |
买入 |
| 09:39:03 |
119.86 |
4 |
3315 |
卖出 |
| 09:39:06 |
119.82 |
14 |
3329 |
卖出 |
| 09:39:09 |
119.82 |
9 |
3338 |
卖出 |
| 09:39:12 |
119.86 |
7 |
3345 |
买入 |
| 09:39:15 |
119.82 |
1 |
3346 |
卖出 |
| 09:39:18 |
120.08 |
56 |
3402 |
买入 |
| 09:39:21 |
120.08 |
5 |
3407 |
卖出 |
| 09:39:24 |
120.07 |
1 |
3408 |
卖出 |
| 09:39:27 |
120.29 |
2 |
3410 |
买入 |
| 09:39:30 |
120.31 |
3 |
3413 |
买入 |
| 09:39:33 |
120.29 |
10 |
3423 |
买入 |
| 09:39:36 |
120.29 |
4 |
3427 |
买入 |
| 09:39:42 |
120.01 |
6 |
3433 |
卖出 |
| 09:39:45 |
120.3 |
1 |
3434 |
买入 |
| 09:39:48 |
120.3 |
5 |
3439 |
买入 |
| 09:39:51 |
120.26 |
4 |
3443 |
卖出 |
| 09:39:54 |
120.3 |
5 |
3448 |
买入 |
| 09:39:57 |
120.34 |
31 |
3479 |
买入 |
| 09:40:00 |
120.32 |
7 |
3486 |
卖出 |
| 09:40:03 |
120.32 |
7 |
3493 |
卖出 |
| 09:40:06 |
120.32 |
14 |
3507 |
卖出 |
| 09:40:09 |
120.29 |
1 |
3508 |
卖出 |
| 09:40:12 |
120.21 |
136 |
3644 |
卖出 |
| 09:40:18 |
120.03 |
3 |
3647 |
卖出 |
| 09:40:21 |
119.98 |
4 |
3651 |
卖出 |
| 09:40:24 |
119.92 |
6 |
3657 |
卖出 |
| 09:40:27 |
119.87 |
18 |
3675 |
卖出 |
| 09:40:30 |
119.86 |
2 |
3677 |
卖出 |
| 09:40:33 |
119.81 |
6 |
3683 |
卖出 |
| 09:40:36 |
119.8 |
3 |
3686 |
卖出 |
| 09:40:39 |
119.88 |
8 |
3694 |
买入 |
| 09:40:42 |
119.82 |
1 |
3695 |
卖出 |
| 09:40:45 |
119.81 |
2 |
3697 |
卖出 |
| 09:40:48 |
119.81 |
1 |
3698 |
买入 |
| 09:40:51 |
119.8 |
8 |
3706 |
卖出 |
| 09:40:54 |
119.61 |
85 |
3791 |
卖出 |
| 09:40:57 |
119.59 |
9 |
3800 |
卖出 |
| 09:41:00 |
119.62 |
12 |
3812 |
买入 |
| 09:41:03 |
119.65 |
32 |
3844 |
买入 |
| 09:41:06 |
119.61 |
10 |
3854 |
卖出 |
| 09:41:09 |
119.59 |
2 |
3856 |
卖出 |
| 09:41:12 |
119.5 |
57 |
3913 |
卖出 |
| 09:41:15 |
119.27 |
3 |
3916 |
卖出 |
| 09:41:18 |
119.31 |
12 |
3928 |
买入 |
| 09:41:21 |
119.49 |
1 |
3929 |
买入 |
| 09:41:27 |
119.5 |
6 |
3935 |
买入 |
| 09:41:33 |
119.5 |
8 |
3943 |
买入 |
| 09:41:36 |
119.71 |
33 |
3976 |
买入 |
| 09:41:39 |
119.67 |
6 |
3982 |
卖出 |
| 09:41:42 |
119.5 |
25 |
4007 |
卖出 |
| 09:41:45 |
119.65 |
1 |
4008 |
买入 |
| 09:41:48 |
119.37 |
11 |
4019 |
卖出 |
| 09:41:51 |
119.79 |
62 |
4081 |
买入 |
| 09:41:54 |
119.37 |
4 |
4085 |
卖出 |
| 09:41:57 |
119.39 |
7 |
4092 |
卖出 |
| 09:42:12 |
119.5 |
2 |
4094 |
卖出 |
| 09:42:15 |
119.5 |
3 |
4097 |
卖出 |
| 09:42:18 |
119.58 |
1 |
4098 |
买入 |
| 09:42:21 |
119.57 |
1 |
4099 |
买入 |
| 09:42:24 |
119.58 |
4 |
4103 |
买入 |
| 09:42:27 |
119.57 |
3 |
4106 |
卖出 |
| 09:42:30 |
119.57 |
2 |
4108 |
买入 |
| 09:42:33 |
119.57 |
2 |
4110 |
买入 |
| 09:42:36 |
119.57 |
1 |
4111 |
买入 |
| 09:42:39 |
119.57 |
2 |
4113 |
买入 |
| 09:42:42 |
119.58 |
22 |
4135 |
买入 |
| 09:42:48 |
119.57 |
5 |
4140 |
卖出 |
| 09:42:51 |
119.51 |
1 |
4141 |
卖出 |
| 09:42:54 |
119.56 |
6 |
4147 |
买入 |
| 09:42:57 |
119.57 |
2 |
4149 |
买入 |
| 09:43:00 |
119.58 |
12 |
4161 |
买入 |
| 09:43:03 |
119.6 |
5 |
4166 |
买入 |
| 09:43:06 |
119.6 |
1 |
4167 |
卖出 |
| 09:43:09 |
119.61 |
2 |
4169 |
买入 |
| 09:43:12 |
119.67 |
4 |
4173 |
买入 |
| 09:43:15 |
119.72 |
2 |
4175 |
买入 |
| 09:43:27 |
119.68 |
8 |
4183 |
买入 |
| 09:43:30 |
119.73 |
5 |
4188 |
买入 |
| 09:43:36 |
119.77 |
10 |
4198 |
买入 |
| 09:43:39 |
119.77 |
6 |
4204 |
买入 |
| 09:43:42 |
119.91 |
1 |
4205 |
买入 |
| 09:43:51 |
119.89 |
3 |
4208 |
买入 |
| 09:43:54 |
119.91 |
2 |
4210 |
买入 |
| 09:43:57 |
119.9 |
8 |
4218 |
卖出 |
| 09:44:00 |
119.91 |
2 |
4220 |
买入 |
| 09:44:03 |
119.9 |
5 |
4225 |
买入 |
| 09:44:06 |
119.8 |
15 |
4240 |
卖出 |
| 09:44:09 |
119.77 |
27 |
4267 |
卖出 |
| 09:44:12 |
119.77 |
5 |
4272 |
买入 |
| 09:44:15 |
119.68 |
2 |
4274 |
卖出 |
| 09:44:18 |
119.61 |
7 |
4281 |
卖出 |
| 09:44:21 |
119.76 |
2 |
4283 |
买入 |
| 09:44:27 |
119.61 |
3 |
4286 |
卖出 |
| 09:44:30 |
119.72 |
5 |
4291 |
买入 |
| 09:44:33 |
119.74 |
16 |
4307 |
买入 |
| 09:44:36 |
119.73 |
2 |
4309 |
卖出 |
| 09:44:39 |
119.74 |
2 |
4311 |
买入 |
| 09:44:45 |
119.61 |
15 |
4326 |
卖出 |
| 09:44:51 |
119.75 |
16 |
4342 |
买入 |
| 09:44:54 |
119.61 |
2 |
4344 |
卖出 |
| 09:45:00 |
119.71 |
1 |
4345 |
买入 |
| 09:45:03 |
119.61 |
3 |
4348 |
卖出 |
| 09:45:06 |
119.5 |
57 |
4405 |
卖出 |
| 09:45:09 |
119.42 |
12 |
4417 |
卖出 |
| 09:45:12 |
119.45 |
20 |
4437 |
买入 |
| 09:45:15 |
119.5 |
126 |
4563 |
买入 |
| 09:45:18 |
119.52 |
7 |
4570 |
买入 |
| 09:45:21 |
119.72 |
1 |
4571 |
买入 |
| 09:45:24 |
119.71 |
1 |
4572 |
卖出 |
| 09:45:30 |
119.7 |
1 |
4573 |
卖出 |
| 09:45:33 |
119.71 |
1 |
4574 |
买入 |