信测标准[300938]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
39.2 |
17 |
17 |
集合竞价 |
09:15:12 |
39.49 |
20 |
20 |
集合竞价 |
09:17:09 |
39.49 |
20 |
20 |
集合竞价 |
09:19:33 |
39.7 |
25 |
25 |
集合竞价 |
09:20:00 |
39.7 |
25 |
25 |
集合竞价 |
09:21:33 |
39.98 |
31 |
31 |
集合竞价 |
09:21:42 |
39.98 |
61 |
61 |
集合竞价 |
09:22:27 |
39.98 |
61 |
61 |
集合竞价 |
09:22:36 |
39.98 |
62 |
62 |
集合竞价 |
09:23:12 |
39.98 |
62 |
62 |
集合竞价 |
09:23:39 |
39.98 |
62 |
62 |
集合竞价 |
09:23:48 |
39.98 |
74 |
74 |
集合竞价 |
09:23:57 |
39.98 |
74 |
74 |
集合竞价 |
09:24:06 |
39.98 |
74 |
74 |
集合竞价 |
09:24:24 |
39.98 |
104 |
104 |
集合竞价 |
09:24:33 |
39.98 |
107 |
107 |
集合竞价 |
09:24:42 |
39.98 |
117 |
117 |
集合竞价 |
09:24:51 |
39.98 |
119 |
119 |
集合竞价 |
09:25:00 |
39.98 |
158 |
158 |
集合竞价 |
09:25:03 |
39.97 |
220 |
378 |
买入 |
09:30:03 |
39.95 |
74 |
452 |
卖出 |
09:30:06 |
39.7 |
79 |
531 |
卖出 |
09:30:09 |
39.78 |
35 |
566 |
买入 |
09:30:12 |
39.96 |
55 |
621 |
买入 |
09:30:15 |
39.77 |
12 |
633 |
卖出 |
09:30:18 |
39.78 |
6 |
639 |
买入 |
09:30:21 |
39.95 |
33 |
672 |
买入 |
09:30:24 |
39.97 |
207 |
879 |
买入 |
09:30:27 |
40.02 |
1 |
880 |
买入 |
09:30:30 |
39.97 |
11 |
891 |
卖出 |
09:30:33 |
39.96 |
4 |
895 |
卖出 |
09:30:36 |
40.15 |
64 |
959 |
买入 |
09:30:39 |
40.13 |
13 |
972 |
卖出 |
09:30:42 |
40.35 |
39 |
1011 |
买入 |
09:30:45 |
40.14 |
30 |
1041 |
卖出 |
09:30:48 |
40.31 |
3 |
1044 |
买入 |
09:30:51 |
40.18 |
23 |
1067 |
卖出 |
09:30:54 |
40.34 |
1 |
1068 |
买入 |
09:30:57 |
40.2 |
4 |
1072 |
卖出 |
09:31:00 |
40.2 |
12 |
1084 |
卖出 |
09:31:03 |
40.18 |
12 |
1096 |
卖出 |
09:31:06 |
40.15 |
22 |
1118 |
卖出 |
09:31:09 |
40.2 |
22 |
1140 |
买入 |
09:31:12 |
40.2 |
5 |
1145 |
买入 |
09:31:15 |
40.3 |
20 |
1165 |
买入 |
09:31:18 |
40.35 |
29 |
1194 |
买入 |
09:31:21 |
40.41 |
108 |
1302 |
买入 |
09:31:24 |
40.39 |
39 |
1341 |
卖出 |
09:31:27 |
40.51 |
33 |
1374 |
买入 |
09:31:30 |
40.56 |
21 |
1395 |
买入 |
09:31:33 |
40.49 |
5 |
1400 |
卖出 |
09:31:36 |
40.6 |
65 |
1465 |
买入 |
09:31:39 |
40.77 |
9 |
1474 |
买入 |
09:31:42 |
40.65 |
11 |
1485 |
卖出 |
09:31:45 |
40.84 |
6 |
1491 |
买入 |
09:31:51 |
40.78 |
3 |
1494 |
买入 |
09:31:54 |
40.84 |
47 |
1541 |
买入 |
09:31:57 |
40.84 |
1 |
1542 |
买入 |
09:32:00 |
40.71 |
22 |
1564 |
卖出 |
09:32:03 |
40.85 |
23 |
1587 |
买入 |
09:32:06 |
40.84 |
15 |
1602 |
卖出 |
09:32:12 |
40.77 |
4 |
1606 |
卖出 |
09:32:15 |
40.77 |
6 |
1612 |
卖出 |
09:32:18 |
40.77 |
46 |
1658 |
卖出 |
09:32:21 |
40.77 |
19 |
1677 |
卖出 |
09:32:24 |
40.77 |
1 |
1678 |
买入 |
09:32:27 |
40.83 |
47 |
1725 |
买入 |
09:32:30 |
40.77 |
31 |
1756 |
卖出 |
09:32:33 |
40.81 |
13 |
1769 |
买入 |
09:32:36 |
40.84 |
7 |
1776 |
买入 |
09:32:39 |
40.81 |
2 |
1778 |
卖出 |
09:32:42 |
40.9 |
27 |
1805 |
买入 |
09:32:45 |
40.78 |
90 |
1895 |
卖出 |
09:32:48 |
40.9 |
58 |
1953 |
买入 |
09:32:51 |
40.8 |
1 |
1954 |
卖出 |
09:32:57 |
40.8 |
10 |
1964 |
卖出 |
09:33:00 |
40.77 |
55 |
2019 |
卖出 |
09:33:03 |
40.76 |
11 |
2030 |
卖出 |
09:33:06 |
40.68 |
17 |
2047 |
卖出 |
09:33:09 |
40.77 |
5 |
2052 |
买入 |
09:33:12 |
40.68 |
1 |
2053 |
卖出 |
09:33:21 |
40.64 |
44 |
2097 |
卖出 |
09:33:24 |
40.58 |
10 |
2107 |
卖出 |
09:33:30 |
40.51 |
10 |
2117 |
卖出 |
09:33:33 |
40.55 |
1 |
2118 |
买入 |
09:33:39 |
40.64 |
11 |
2129 |
买入 |
09:33:42 |
40.54 |
1 |
2130 |
卖出 |
09:33:45 |
40.47 |
7 |
2137 |
卖出 |
09:33:48 |
40.56 |
2 |
2139 |
买入 |
09:33:51 |
40.53 |
2 |
2141 |
卖出 |
09:33:57 |
40.63 |
6 |
2147 |
买入 |
09:34:03 |
40.58 |
2 |
2149 |
买入 |
09:34:06 |
40.58 |
7 |
2156 |
买入 |
09:34:09 |
40.6 |
2 |
2158 |
买入 |
09:34:12 |
40.64 |
2 |
2160 |
买入 |
09:34:18 |
40.64 |
11 |
2171 |
卖出 |
09:34:24 |
40.73 |
5 |
2176 |
买入 |
09:34:27 |
40.73 |
7 |
2183 |
卖出 |
09:34:30 |
40.69 |
5 |
2188 |
卖出 |
09:34:33 |
40.87 |
21 |
2209 |
买入 |
09:34:36 |
40.89 |
17 |
2226 |
买入 |
09:34:42 |
41 |
21 |
2247 |
买入 |
09:34:45 |
41.13 |
12 |
2259 |
买入 |
09:34:48 |
40.98 |
25 |
2284 |
卖出 |
09:34:51 |
40.98 |
2 |
2286 |
卖出 |
09:34:54 |
40.98 |
5 |
2291 |
卖出 |
09:34:57 |
40.98 |
6 |
2297 |
卖出 |
09:35:00 |
40.98 |
2 |
2299 |
卖出 |
09:35:03 |
40.91 |
65 |
2364 |
卖出 |
09:35:06 |
40.89 |
28 |
2392 |
卖出 |
09:35:09 |
40.68 |
23 |
2415 |
卖出 |
09:35:12 |
40.67 |
25 |
2440 |
卖出 |
09:35:15 |
40.59 |
28 |
2468 |
卖出 |
09:35:18 |
40.53 |
54 |
2522 |
卖出 |
09:35:21 |
40.56 |
6 |
2528 |
买入 |
09:35:24 |
40.53 |
1 |
2529 |
卖出 |
09:35:30 |
40.59 |
20 |
2549 |
买入 |
09:35:33 |
40.63 |
8 |
2557 |
买入 |
09:35:36 |
40.64 |
1 |
2558 |
买入 |
09:35:39 |
40.64 |
6 |
2564 |
买入 |
09:35:42 |
40.85 |
6 |
2570 |
买入 |
09:35:48 |
40.85 |
2 |
2572 |
买入 |
09:35:51 |
40.85 |
14 |
2586 |
卖出 |
09:35:54 |
40.79 |
34 |
2620 |
卖出 |
09:35:57 |
40.79 |
2 |
2622 |
卖出 |
09:36:00 |
40.88 |
26 |
2648 |
买入 |
09:36:03 |
40.88 |
8 |
2656 |
买入 |
09:36:06 |
40.88 |
8 |
2664 |
买入 |
09:36:09 |
40.8 |
1 |
2665 |
卖出 |
09:36:12 |
40.85 |
3 |
2668 |
买入 |
09:36:15 |
40.86 |
18 |
2686 |
买入 |
09:36:21 |
40.89 |
12 |
2698 |
买入 |
09:36:24 |
40.92 |
2 |
2700 |
买入 |
09:36:27 |
41.01 |
18 |
2718 |
买入 |
09:36:30 |
40.98 |
12 |
2730 |
卖出 |
09:36:33 |
40.92 |
3 |
2733 |
卖出 |
09:36:36 |
40.85 |
8 |
2741 |
卖出 |
09:36:42 |
40.92 |
36 |
2777 |
买入 |
09:36:45 |
40.9 |
5 |
2782 |
卖出 |
09:36:48 |
40.91 |
14 |
2796 |
买入 |
09:36:54 |
40.92 |
15 |
2811 |
买入 |
09:36:57 |
40.98 |
53 |
2864 |
买入 |
09:37:00 |
41.03 |
49 |
2913 |
买入 |
09:37:03 |
41.02 |
6 |
2919 |
卖出 |
09:37:06 |
41.05 |
19 |
2938 |
买入 |
09:37:09 |
41.08 |
10 |
2948 |
买入 |
09:37:12 |
40.98 |
39 |
2987 |
卖出 |
09:37:15 |
41 |
5 |
2992 |
买入 |
09:37:18 |
41.02 |
2 |
2994 |
买入 |
09:37:30 |
40.99 |
1 |
2995 |
卖出 |
09:37:33 |
41.02 |
13 |
3008 |
买入 |
09:37:36 |
40.93 |
35 |
3043 |
卖出 |
09:37:39 |
41.08 |
30 |
3073 |
买入 |
09:37:42 |
40.98 |
10 |
3083 |
卖出 |
09:37:45 |
41.1 |
18 |
3101 |
买入 |
09:37:48 |
41.11 |
1 |
3102 |
买入 |
09:37:51 |
41.1 |
5 |
3107 |
卖出 |
09:37:54 |
41.07 |
10 |
3117 |
卖出 |
09:37:57 |
41.16 |
2 |
3119 |
买入 |
09:38:00 |
41.17 |
1 |
3120 |
卖出 |
09:38:03 |
41.27 |
5 |
3125 |
买入 |
09:38:06 |
41.23 |
14 |
3139 |
卖出 |
09:38:09 |
41.18 |
28 |
3167 |
卖出 |
09:38:12 |
41.13 |
20 |
3187 |
卖出 |
09:38:15 |
41.16 |
5 |
3192 |
买入 |
09:38:18 |
41.19 |
19 |
3211 |
买入 |
09:38:21 |
41.24 |
55 |
3266 |
买入 |
09:38:27 |
41.27 |
1 |
3267 |
卖出 |
09:38:30 |
41.24 |
13 |
3280 |
卖出 |
09:38:33 |
41.11 |
5 |
3285 |
卖出 |
09:38:39 |
41.18 |
1 |
3286 |
买入 |
09:38:48 |
41.11 |
2 |
3288 |
卖出 |
09:38:51 |
41.09 |
28 |
3316 |
卖出 |
09:39:00 |
41.04 |
1 |
3317 |
买入 |
09:39:03 |
41.04 |
1 |
3318 |
买入 |
09:39:09 |
40.97 |
49 |
3367 |
卖出 |
09:39:12 |
40.97 |
2 |
3369 |
卖出 |
09:39:18 |
40.95 |
28 |
3397 |
卖出 |
09:39:21 |
40.95 |
9 |
3406 |
卖出 |
09:39:24 |
40.95 |
21 |
3427 |
卖出 |
09:39:27 |
40.95 |
1 |
3428 |
买入 |
09:39:30 |
40.94 |
9 |
3437 |
卖出 |
09:39:33 |
40.94 |
1 |
3438 |
卖出 |
09:39:36 |
40.94 |
5 |
3443 |
卖出 |
09:39:42 |
40.92 |
14 |
3457 |
卖出 |
09:39:45 |
40.94 |
5 |
3462 |
买入 |
09:39:57 |
40.8 |
10 |
3472 |
卖出 |
09:40:00 |
40.86 |
2 |
3474 |
买入 |
09:40:03 |
40.8 |
20 |
3494 |
卖出 |
09:40:06 |
40.86 |
4 |
3498 |
买入 |
09:40:09 |
40.86 |
1 |
3499 |
卖出 |
09:40:12 |
40.85 |
8 |
3507 |
卖出 |
09:40:18 |
40.92 |
3 |
3510 |
买入 |
09:40:21 |
40.95 |
12 |
3522 |
买入 |
09:40:24 |
40.91 |
8 |
3530 |
卖出 |
09:40:27 |
40.9 |
30 |
3560 |
卖出 |
09:40:30 |
40.86 |
2 |
3562 |
卖出 |
09:40:33 |
40.82 |
55 |
3617 |
卖出 |
09:40:36 |
40.84 |
3 |
3620 |
买入 |
09:40:45 |
40.77 |
5 |
3625 |
卖出 |
09:40:48 |
40.72 |
42 |
3667 |
卖出 |
09:40:54 |
40.7 |
61 |
3728 |
卖出 |
09:41:00 |
40.69 |
2 |
3730 |
买入 |
09:41:06 |
40.6 |
5 |
3735 |
卖出 |
09:41:09 |
40.55 |
41 |
3776 |
卖出 |
09:41:12 |
40.58 |
4 |
3780 |
买入 |
09:41:15 |
40.55 |
10 |
3790 |
卖出 |
09:41:18 |
40.5 |
50 |
3840 |
卖出 |
09:41:21 |
40.5 |
1 |
3841 |
卖出 |
09:41:24 |
40.5 |
4 |
3845 |
卖出 |
09:41:30 |
40.48 |
13 |
3858 |
卖出 |
09:41:33 |
40.46 |
11 |
3869 |
卖出 |
09:41:36 |
40.44 |
2 |
3871 |
卖出 |
09:41:39 |
40.4 |
8 |
3879 |
卖出 |
09:41:42 |
40.4 |
1 |
3880 |
卖出 |
09:41:45 |
40.4 |
1 |
3881 |
买入 |
09:41:48 |
40.4 |
1 |
3882 |
买入 |
09:41:51 |
40.4 |
6 |
3888 |
买入 |
09:41:54 |
40.37 |
1 |
3889 |
卖出 |
09:41:57 |
40.4 |
39 |
3928 |
买入 |
09:42:00 |
40.41 |
39 |
3967 |
买入 |
09:42:03 |
40.43 |
13 |
3980 |
买入 |
09:42:06 |
40.44 |
14 |
3994 |
买入 |
09:42:09 |
40.45 |
4 |
3998 |
卖出 |
09:42:12 |
40.46 |
6 |
4004 |
买入 |
09:42:15 |
40.47 |
10 |
4014 |
买入 |
09:42:21 |
40.41 |
32 |
4046 |
卖出 |
09:42:24 |
40.37 |
21 |
4067 |
卖出 |
09:42:27 |
40.36 |
17 |
4084 |
卖出 |
09:42:30 |
40.36 |
5 |
4089 |
卖出 |
09:42:33 |
40.37 |
4 |
4093 |
买入 |
09:42:36 |
40.39 |
1 |
4094 |
买入 |
09:42:39 |
40.4 |
1 |
4095 |
买入 |
09:42:45 |
40.4 |
4 |
4099 |
买入 |
09:42:48 |
40.41 |
3 |
4102 |
买入 |
09:42:54 |
40.48 |
33 |
4135 |
买入 |
09:43:03 |
40.49 |
1 |
4136 |
买入 |
09:43:06 |
40.5 |
2 |
4138 |
买入 |
09:43:18 |
40.42 |
7 |
4145 |
卖出 |
09:43:24 |
40.47 |
9 |
4154 |
卖出 |
09:43:27 |
40.47 |
6 |
4160 |
卖出 |
09:43:30 |
40.47 |
4 |
4164 |
卖出 |
09:43:33 |
40.47 |
1 |
4165 |
卖出 |
09:43:36 |
40.48 |
4 |
4169 |
买入 |
09:43:42 |
40.47 |
7 |
4176 |
卖出 |
09:43:48 |
40.45 |
11 |
4187 |
卖出 |
09:43:51 |
40.45 |
7 |
4194 |
卖出 |
09:43:54 |
40.4 |
33 |
4227 |
卖出 |
09:43:57 |
40.36 |
42 |
4269 |
卖出 |
09:44:00 |
40.36 |
20 |
4289 |
卖出 |
09:44:03 |
40.35 |
15 |
4304 |
卖出 |
09:44:06 |
40.3 |
4 |
4308 |
卖出 |
09:44:12 |
40.31 |
12 |
4320 |
买入 |
09:44:15 |
40.29 |
9 |
4329 |
卖出 |
09:44:18 |
40.26 |
19 |
4348 |
卖出 |
09:44:21 |
40.3 |
19 |
4367 |
买入 |
09:44:30 |
40.24 |
1 |
4368 |
卖出 |
09:44:36 |
40.2 |
35 |
4403 |
卖出 |
09:44:51 |
40.21 |
9 |
4412 |
卖出 |
09:44:54 |
40.21 |
6 |
4418 |
卖出 |
09:44:57 |
40.21 |
3 |
4421 |
卖出 |
09:45:00 |
40.2 |
4 |
4425 |
卖出 |
09:45:03 |
40.2 |
3 |
4428 |
卖出 |
09:45:06 |
40.2 |
7 |
4435 |
卖出 |
09:45:09 |
40.2 |
6 |
4441 |
卖出 |
09:45:12 |
40.2 |
5 |
4446 |
买入 |
09:45:15 |
40.17 |
3 |
4449 |
卖出 |
09:45:18 |
40.17 |
2 |
4451 |
卖出 |
09:45:21 |
40.17 |
12 |
4463 |
买入 |
09:45:24 |
40.16 |
7 |
4470 |
卖出 |
09:45:27 |
40.16 |
2 |
4472 |
买入 |
09:45:33 |
40.11 |
1 |
4473 |
卖出 |
09:45:42 |
40.14 |
8 |
4481 |
买入 |
09:45:45 |
40.16 |
10 |
4491 |
买入 |
09:45:48 |
40.14 |
10 |
4501 |
卖出 |
09:45:51 |
40.14 |
1 |
4502 |
卖出 |
09:45:54 |
40.16 |
21 |
4523 |
买入 |
09:46:00 |
40.14 |
5 |
4528 |
卖出 |
09:46:03 |
40.16 |
1 |
4529 |
买入 |
09:46:06 |
40.17 |
3 |
4532 |
买入 |
09:46:12 |
40.17 |
4 |
4536 |
卖出 |
09:46:15 |
40.11 |
45 |
4581 |
卖出 |
09:46:18 |
40.06 |
42 |
4623 |
卖出 |
09:46:21 |
40.1 |
22 |
4645 |
买入 |
09:46:24 |
40 |
3 |
4648 |
卖出 |
09:46:30 |
40.12 |
12 |
4660 |
买入 |
09:46:36 |
40.01 |
17 |
4677 |
卖出 |
09:46:48 |
40.08 |
2 |
4679 |
卖出 |
09:46:57 |
40.08 |
2 |
4681 |
卖出 |
09:47:00 |
40.08 |
3 |
4684 |
卖出 |
09:47:03 |
40.08 |
1 |
4685 |
卖出 |
09:47:06 |
40.14 |
1 |
4686 |
买入 |
09:47:09 |
40.11 |
9 |
4695 |
卖出 |
09:47:12 |
40.11 |
4 |
4699 |
卖出 |
09:47:30 |
40.11 |
1 |
4700 |
卖出 |
09:47:36 |
40.12 |
7 |
4707 |
买入 |
09:47:39 |
40.12 |
5 |
4712 |
卖出 |
09:47:48 |
40.11 |
19 |
4731 |
卖出 |
09:48:00 |
40.13 |
3 |
4734 |
买入 |
09:48:03 |
40.12 |
3 |
4737 |
卖出 |