深高速[600548]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
9.09 |
9 |
9 |
集合竞价 |
| 09:15:05 |
9.16 |
10 |
10 |
集合竞价 |
| 09:15:09 |
9.09 |
149 |
149 |
集合竞价 |
| 09:15:11 |
9.09 |
149 |
149 |
集合竞价 |
| 09:15:47 |
9.09 |
149 |
149 |
集合竞价 |
| 09:16:35 |
9.09 |
149 |
149 |
集合竞价 |
| 09:17:11 |
9.1 |
150 |
150 |
集合竞价 |
| 09:17:20 |
9.09 |
149 |
149 |
集合竞价 |
| 09:17:47 |
9.09 |
154 |
154 |
集合竞价 |
| 09:18:35 |
9.1 |
55 |
55 |
集合竞价 |
| 09:20:05 |
9.11 |
55 |
55 |
集合竞价 |
| 09:20:56 |
9.11 |
55 |
55 |
集合竞价 |
| 09:21:38 |
9.11 |
55 |
55 |
集合竞价 |
| 09:22:50 |
9.11 |
55 |
55 |
集合竞价 |
| 09:22:53 |
9.12 |
80 |
80 |
集合竞价 |
| 09:23:26 |
9.12 |
88 |
88 |
集合竞价 |
| 09:23:59 |
9.12 |
100 |
100 |
集合竞价 |
| 09:24:02 |
9.12 |
100 |
100 |
集合竞价 |
| 09:24:29 |
9.12 |
100 |
100 |
集合竞价 |
| 09:24:41 |
9.12 |
116 |
116 |
集合竞价 |
| 09:24:47 |
9.11 |
228 |
228 |
集合竞价 |
| 09:24:57 |
9.11 |
237 |
237 |
集合竞价 |
| 09:24:59 |
9.11 |
284 |
284 |
集合竞价 |
| 09:25:02 |
9.11 |
284 |
568 |
卖出 |
| 09:30:02 |
9.12 |
108 |
676 |
买入 |
| 09:30:05 |
9.12 |
156 |
832 |
买入 |
| 09:30:08 |
9.14 |
3 |
835 |
买入 |
| 09:30:11 |
9.12 |
127 |
962 |
卖出 |
| 09:30:14 |
9.15 |
49 |
1011 |
卖出 |
| 09:30:17 |
9.15 |
24 |
1035 |
买入 |
| 09:30:20 |
9.14 |
27 |
1062 |
卖出 |
| 09:30:23 |
9.15 |
36 |
1098 |
买入 |
| 09:30:26 |
9.14 |
2 |
1100 |
卖出 |
| 09:30:29 |
9.12 |
7 |
1107 |
卖出 |
| 09:30:32 |
9.15 |
45 |
1152 |
买入 |
| 09:30:35 |
9.15 |
106 |
1258 |
买入 |
| 09:30:38 |
9.12 |
23 |
1281 |
卖出 |
| 09:30:41 |
9.15 |
25 |
1306 |
买入 |
| 09:30:45 |
9.14 |
38 |
1344 |
买入 |
| 09:30:47 |
9.13 |
10 |
1354 |
卖出 |
| 09:30:50 |
9.13 |
28 |
1382 |
买入 |
| 09:30:53 |
9.13 |
1 |
1383 |
买入 |
| 09:30:56 |
9.13 |
70 |
1453 |
买入 |
| 09:30:59 |
9.11 |
28 |
1481 |
卖出 |
| 09:31:02 |
9.12 |
38 |
1519 |
买入 |
| 09:31:05 |
9.12 |
13 |
1532 |
买入 |
| 09:31:08 |
9.11 |
74 |
1606 |
卖出 |
| 09:31:11 |
9.1 |
88 |
1694 |
卖出 |
| 09:31:14 |
9.09 |
82 |
1776 |
卖出 |
| 09:31:17 |
9.12 |
764 |
2540 |
买入 |
| 09:31:20 |
9.1 |
161 |
2701 |
卖出 |
| 09:31:23 |
9.12 |
6 |
2707 |
买入 |
| 09:31:26 |
9.12 |
4 |
2711 |
买入 |
| 09:31:29 |
9.12 |
26 |
2737 |
买入 |
| 09:31:32 |
9.13 |
35 |
2772 |
买入 |
| 09:31:35 |
9.12 |
39 |
2811 |
卖出 |
| 09:31:38 |
9.13 |
11 |
2822 |
买入 |
| 09:31:41 |
9.11 |
24 |
2846 |
卖出 |
| 09:31:47 |
9.11 |
19 |
2865 |
买入 |
| 09:31:50 |
9.11 |
26 |
2891 |
买入 |
| 09:31:53 |
9.1 |
13 |
2904 |
卖出 |
| 09:31:56 |
9.1 |
17 |
2921 |
卖出 |
| 09:31:59 |
9.1 |
19 |
2940 |
卖出 |
| 09:32:02 |
9.11 |
16 |
2956 |
买入 |
| 09:32:05 |
9.11 |
60 |
3016 |
买入 |
| 09:32:11 |
9.11 |
3 |
3019 |
买入 |
| 09:32:14 |
9.1 |
258 |
3277 |
卖出 |
| 09:32:17 |
9.11 |
6 |
3283 |
买入 |
| 09:32:20 |
9.11 |
7 |
3290 |
买入 |
| 09:32:24 |
9.11 |
6 |
3296 |
买入 |
| 09:32:26 |
9.1 |
67 |
3363 |
卖出 |
| 09:32:29 |
9.1 |
32 |
3395 |
买入 |
| 09:32:32 |
9.1 |
64 |
3459 |
买入 |
| 09:32:35 |
9.09 |
152 |
3611 |
卖出 |
| 09:32:38 |
9.09 |
8 |
3619 |
卖出 |
| 09:32:41 |
9.1 |
5 |
3624 |
买入 |
| 09:32:47 |
9.1 |
55 |
3679 |
买入 |
| 09:32:50 |
9.09 |
1 |
3680 |
卖出 |
| 09:32:53 |
9.09 |
15 |
3695 |
卖出 |
| 09:32:56 |
9.09 |
13 |
3708 |
卖出 |
| 09:33:02 |
9.1 |
12 |
3720 |
买入 |
| 09:33:05 |
9.1 |
71 |
3791 |
买入 |
| 09:33:08 |
9.1 |
2 |
3793 |
买入 |
| 09:33:11 |
9.1 |
14 |
3807 |
买入 |
| 09:33:14 |
9.1 |
15 |
3822 |
买入 |
| 09:33:17 |
9.1 |
11 |
3833 |
买入 |
| 09:33:20 |
9.1 |
28 |
3861 |
买入 |
| 09:33:23 |
9.1 |
5 |
3866 |
买入 |
| 09:33:26 |
9.1 |
30 |
3896 |
买入 |
| 09:33:29 |
9.1 |
1 |
3897 |
买入 |
| 09:33:32 |
9.09 |
19 |
3916 |
卖出 |
| 09:33:35 |
9.1 |
37 |
3953 |
买入 |
| 09:33:38 |
9.11 |
15 |
3968 |
买入 |
| 09:33:44 |
9.1 |
62 |
4030 |
卖出 |
| 09:33:47 |
9.1 |
1 |
4031 |
买入 |
| 09:33:50 |
9.1 |
2 |
4033 |
买入 |
| 09:33:53 |
9.1 |
7 |
4040 |
买入 |
| 09:33:56 |
9.1 |
34 |
4074 |
买入 |
| 09:33:59 |
9.1 |
3 |
4077 |
买入 |
| 09:34:02 |
9.1 |
512 |
4589 |
买入 |
| 09:34:05 |
9.1 |
139 |
4728 |
买入 |
| 09:34:08 |
9.1 |
78 |
4806 |
买入 |
| 09:34:11 |
9.11 |
2 |
4808 |
买入 |
| 09:34:14 |
9.11 |
135 |
4943 |
买入 |
| 09:34:17 |
9.11 |
251 |
5194 |
买入 |
| 09:34:20 |
9.1 |
337 |
5531 |
卖出 |
| 09:34:23 |
9.1 |
5 |
5536 |
买入 |
| 09:34:26 |
9.11 |
99 |
5635 |
买入 |
| 09:34:32 |
9.11 |
162 |
5797 |
买入 |
| 09:34:36 |
9.1 |
35 |
5832 |
卖出 |
| 09:34:38 |
9.11 |
3 |
5835 |
买入 |
| 09:34:41 |
9.11 |
179 |
6014 |
买入 |
| 09:34:44 |
9.11 |
177 |
6191 |
买入 |
| 09:34:47 |
9.1 |
32 |
6223 |
卖出 |
| 09:34:50 |
9.1 |
23 |
6246 |
买入 |
| 09:34:53 |
9.1 |
151 |
6397 |
买入 |
| 09:34:56 |
9.1 |
3 |
6400 |
买入 |
| 09:35:00 |
9.09 |
100 |
6500 |
卖出 |
| 09:35:02 |
9.1 |
77 |
6577 |
买入 |
| 09:35:05 |
9.1 |
67 |
6644 |
买入 |
| 09:35:08 |
9.12 |
19 |
6663 |
买入 |
| 09:35:11 |
9.12 |
14 |
6677 |
买入 |
| 09:35:14 |
9.13 |
34 |
6711 |
买入 |
| 09:35:18 |
9.13 |
14 |
6725 |
买入 |
| 09:35:20 |
9.12 |
33 |
6758 |
卖出 |
| 09:35:23 |
9.13 |
80 |
6838 |
买入 |
| 09:35:26 |
9.13 |
116 |
6954 |
买入 |
| 09:35:29 |
9.13 |
32 |
6986 |
买入 |
| 09:35:32 |
9.13 |
16 |
7002 |
买入 |
| 09:35:35 |
9.13 |
18 |
7020 |
买入 |
| 09:35:38 |
9.13 |
24 |
7044 |
买入 |
| 09:35:41 |
9.13 |
21 |
7065 |
买入 |
| 09:35:44 |
9.13 |
9 |
7074 |
买入 |
| 09:35:47 |
9.12 |
30 |
7104 |
卖出 |
| 09:35:50 |
9.13 |
9 |
7113 |
买入 |
| 09:35:53 |
9.13 |
34 |
7147 |
买入 |
| 09:35:56 |
9.13 |
2 |
7149 |
买入 |
| 09:35:59 |
9.13 |
2 |
7151 |
买入 |
| 09:36:09 |
9.12 |
48 |
7199 |
卖出 |
| 09:36:11 |
9.13 |
14 |
7213 |
买入 |
| 09:36:14 |
9.13 |
1 |
7214 |
买入 |
| 09:36:17 |
9.12 |
1 |
7215 |
卖出 |
| 09:36:20 |
9.12 |
12 |
7227 |
买入 |
| 09:36:24 |
9.13 |
5 |
7232 |
买入 |
| 09:36:26 |
9.13 |
12 |
7244 |
买入 |
| 09:36:29 |
9.13 |
1 |
7245 |
买入 |
| 09:36:32 |
9.13 |
5 |
7250 |
买入 |
| 09:36:35 |
9.13 |
4 |
7254 |
买入 |
| 09:36:38 |
9.13 |
2 |
7256 |
买入 |
| 09:36:47 |
9.13 |
2 |
7258 |
买入 |
| 09:36:50 |
9.13 |
23 |
7281 |
买入 |
| 09:36:53 |
9.13 |
9 |
7290 |
买入 |
| 09:36:56 |
9.13 |
3 |
7293 |
买入 |
| 09:36:59 |
9.13 |
3 |
7296 |
买入 |
| 09:37:02 |
9.13 |
4 |
7300 |
买入 |
| 09:37:08 |
9.13 |
8 |
7308 |
买入 |
| 09:37:11 |
9.12 |
52 |
7360 |
卖出 |
| 09:37:14 |
9.13 |
20 |
7380 |
买入 |
| 09:37:17 |
9.13 |
8 |
7388 |
买入 |
| 09:37:20 |
9.13 |
7 |
7395 |
买入 |
| 09:37:23 |
9.13 |
5 |
7400 |
买入 |
| 09:37:26 |
9.13 |
4 |
7404 |
买入 |
| 09:37:35 |
9.13 |
1 |
7405 |
买入 |
| 09:37:38 |
9.13 |
4 |
7409 |
买入 |
| 09:37:41 |
9.13 |
2 |
7411 |
买入 |
| 09:37:44 |
9.13 |
1 |
7412 |
买入 |
| 09:37:47 |
9.13 |
1 |
7413 |
买入 |
| 09:37:50 |
9.13 |
8 |
7421 |
买入 |
| 09:37:53 |
9.13 |
2 |
7423 |
买入 |
| 09:37:56 |
9.13 |
234 |
7657 |
买入 |
| 09:37:59 |
9.13 |
17 |
7674 |
买入 |
| 09:38:02 |
9.13 |
1 |
7675 |
买入 |
| 09:38:05 |
9.13 |
27 |
7702 |
买入 |
| 09:38:08 |
9.13 |
62 |
7764 |
买入 |
| 09:38:11 |
9.13 |
13 |
7777 |
买入 |
| 09:38:14 |
9.13 |
1 |
7778 |
买入 |
| 09:38:20 |
9.13 |
310 |
8088 |
买入 |
| 09:38:23 |
9.13 |
65 |
8153 |
买入 |
| 09:38:26 |
9.13 |
9 |
8162 |
买入 |
| 09:38:29 |
9.13 |
7 |
8169 |
买入 |
| 09:38:32 |
9.13 |
91 |
8260 |
买入 |
| 09:38:35 |
9.13 |
13 |
8273 |
买入 |
| 09:38:41 |
9.13 |
42 |
8315 |
买入 |
| 09:38:47 |
9.13 |
57 |
8372 |
买入 |
| 09:38:50 |
9.13 |
11 |
8383 |
买入 |
| 09:38:53 |
9.13 |
3 |
8386 |
买入 |
| 09:38:56 |
9.14 |
537 |
8923 |
买入 |
| 09:39:00 |
9.14 |
51 |
8974 |
买入 |
| 09:39:02 |
9.14 |
53 |
9027 |
买入 |
| 09:39:05 |
9.14 |
37 |
9064 |
买入 |
| 09:39:08 |
9.13 |
108 |
9172 |
卖出 |
| 09:39:12 |
9.13 |
40 |
9212 |
卖出 |
| 09:39:14 |
9.13 |
152 |
9364 |
卖出 |
| 09:39:17 |
9.12 |
187 |
9551 |
卖出 |
| 09:39:20 |
9.12 |
49 |
9600 |
卖出 |
| 09:39:23 |
9.12 |
4 |
9604 |
买入 |
| 09:39:26 |
9.12 |
11 |
9615 |
买入 |
| 09:39:29 |
9.13 |
44 |
9659 |
买入 |
| 09:39:32 |
9.12 |
40 |
9699 |
卖出 |
| 09:39:36 |
9.13 |
4 |
9703 |
买入 |
| 09:39:38 |
9.13 |
10 |
9713 |
买入 |
| 09:39:41 |
9.12 |
1 |
9714 |
买入 |
| 09:39:44 |
9.13 |
63 |
9777 |
买入 |
| 09:39:47 |
9.13 |
3 |
9780 |
买入 |
| 09:39:50 |
9.11 |
8 |
9788 |
卖出 |
| 09:39:53 |
9.13 |
1 |
9789 |
买入 |
| 09:39:59 |
9.12 |
1 |
9790 |
买入 |
| 09:40:02 |
9.12 |
35 |
9825 |
买入 |
| 09:40:05 |
9.11 |
5 |
9830 |
卖出 |
| 09:40:08 |
9.1 |
156 |
9986 |
卖出 |
| 09:40:14 |
9.11 |
83 |
10069 |
买入 |
| 09:40:17 |
9.12 |
68 |
10137 |
买入 |
| 09:40:20 |
9.13 |
17 |
10154 |
买入 |
| 09:40:23 |
9.13 |
2 |
10156 |
买入 |
| 09:40:26 |
9.12 |
4 |
10160 |
买入 |
| 09:40:29 |
9.12 |
16 |
10176 |
买入 |
| 09:40:32 |
9.12 |
5 |
10181 |
买入 |
| 09:40:35 |
9.12 |
11 |
10192 |
买入 |
| 09:40:41 |
9.12 |
1 |
10193 |
买入 |
| 09:40:44 |
9.11 |
1 |
10194 |
卖出 |
| 09:40:47 |
9.11 |
225 |
10419 |
卖出 |
| 09:40:50 |
9.11 |
20 |
10439 |
买入 |
| 09:40:53 |
9.11 |
2 |
10441 |
卖出 |
| 09:40:56 |
9.12 |
21 |
10462 |
买入 |
| 09:40:59 |
9.12 |
1 |
10463 |
买入 |
| 09:41:02 |
9.12 |
10 |
10473 |
买入 |
| 09:41:05 |
9.12 |
9 |
10482 |
买入 |
| 09:41:08 |
9.12 |
5 |
10487 |
买入 |
| 09:41:11 |
9.13 |
42 |
10529 |
买入 |
| 09:41:15 |
9.13 |
56 |
10585 |
买入 |
| 09:41:17 |
9.13 |
6 |
10591 |
买入 |
| 09:41:21 |
9.13 |
21 |
10612 |
买入 |
| 09:41:23 |
9.13 |
2 |
10614 |
买入 |
| 09:41:26 |
9.14 |
67 |
10681 |
买入 |
| 09:41:29 |
9.14 |
1 |
10682 |
买入 |
| 09:41:32 |
9.14 |
32 |
10714 |
买入 |
| 09:41:38 |
9.14 |
2 |
10716 |
买入 |
| 09:41:44 |
9.14 |
2 |
10718 |
买入 |
| 09:41:47 |
9.14 |
2 |
10720 |
买入 |
| 09:41:50 |
9.13 |
2 |
10722 |
卖出 |
| 09:41:54 |
9.13 |
12 |
10734 |
卖出 |
| 09:41:56 |
9.13 |
1 |
10735 |
买入 |
| 09:41:59 |
9.14 |
60 |
10795 |
买入 |
| 09:42:02 |
9.12 |
4 |
10799 |
卖出 |
| 09:42:05 |
9.13 |
5 |
10804 |
买入 |
| 09:42:08 |
9.13 |
4 |
10808 |
买入 |
| 09:42:11 |
9.12 |
15 |
10823 |
卖出 |
| 09:42:14 |
9.13 |
26 |
10849 |
买入 |
| 09:42:17 |
9.12 |
70 |
10919 |
卖出 |
| 09:42:20 |
9.12 |
2 |
10921 |
买入 |
| 09:42:26 |
9.12 |
6 |
10927 |
买入 |
| 09:42:29 |
9.12 |
1 |
10928 |
买入 |
| 09:42:32 |
9.13 |
139 |
11067 |
买入 |
| 09:42:35 |
9.13 |
73 |
11140 |
买入 |
| 09:42:38 |
9.14 |
44 |
11184 |
买入 |
| 09:42:41 |
9.14 |
3 |
11187 |
买入 |
| 09:42:44 |
9.14 |
1 |
11188 |
买入 |
| 09:42:50 |
9.14 |
12 |
11200 |
买入 |
| 09:42:53 |
9.13 |
2 |
11202 |
卖出 |
| 09:42:56 |
9.15 |
32 |
11234 |
买入 |
| 09:42:59 |
9.14 |
44 |
11278 |
买入 |
| 09:43:02 |
9.15 |
32 |
11310 |
买入 |
| 09:43:05 |
9.16 |
540 |
11850 |
买入 |
| 09:43:08 |
9.15 |
42 |
11892 |
卖出 |
| 09:43:11 |
9.15 |
35 |
11927 |
买入 |
| 09:43:14 |
9.15 |
1 |
11928 |
买入 |
| 09:43:20 |
9.15 |
5 |
11933 |
买入 |
| 09:43:24 |
9.15 |
25 |
11958 |
买入 |
| 09:43:26 |
9.16 |
25 |
11983 |
买入 |
| 09:43:29 |
9.15 |
45 |
12028 |
卖出 |
| 09:43:33 |
9.16 |
7 |
12035 |
买入 |
| 09:43:35 |
9.16 |
8 |
12043 |
买入 |
| 09:43:38 |
9.15 |
3 |
12046 |
卖出 |
| 09:43:44 |
9.16 |
2 |
12048 |
买入 |
| 09:43:48 |
9.16 |
50 |
12098 |
买入 |
| 09:43:50 |
9.15 |
10 |
12108 |
卖出 |
| 09:43:53 |
9.15 |
24 |
12132 |
卖出 |
| 09:43:56 |
9.15 |
40 |
12172 |
卖出 |
| 09:43:59 |
9.15 |
83 |
12255 |
卖出 |
| 09:44:02 |
9.15 |
125 |
12380 |
卖出 |
| 09:44:05 |
9.16 |
206 |
12586 |
买入 |
| 09:44:08 |
9.15 |
123 |
12709 |
卖出 |
| 09:44:11 |
9.15 |
103 |
12812 |
买入 |
| 09:44:15 |
9.15 |
24 |
12836 |
买入 |
| 09:44:18 |
9.15 |
28 |
12864 |
买入 |
| 09:44:20 |
9.15 |
2 |
12866 |
买入 |
| 09:44:24 |
9.15 |
280 |
13146 |
买入 |
| 09:44:27 |
9.14 |
78 |
13224 |
卖出 |
| 09:44:32 |
9.14 |
7 |
13231 |
卖出 |
| 09:44:35 |
9.15 |
9 |
13240 |
买入 |
| 09:44:38 |
9.15 |
1 |
13241 |
买入 |
| 09:44:41 |
9.15 |
1 |
13242 |
买入 |
| 09:44:50 |
9.15 |
9 |
13251 |
买入 |
| 09:44:53 |
9.14 |
1 |
13252 |
卖出 |
| 09:44:56 |
9.15 |
4 |
13256 |
买入 |
| 09:44:59 |
9.15 |
1 |
13257 |
买入 |
| 09:45:05 |
9.15 |
1 |
13258 |
买入 |
| 09:45:08 |
9.15 |
19 |
13277 |
买入 |
| 09:45:11 |
9.15 |
41 |
13318 |
买入 |
| 09:45:14 |
9.16 |
43 |
13361 |
买入 |