奇安信-U[688561]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
46.46 |
93 |
93 |
集合竞价 |
| 09:15:06 |
55.67 |
99 |
99 |
集合竞价 |
| 09:15:09 |
56.51 |
99 |
99 |
集合竞价 |
| 09:15:12 |
56.78 |
99 |
99 |
集合竞价 |
| 09:15:21 |
56.6 |
101 |
101 |
集合竞价 |
| 09:15:30 |
56 |
133 |
133 |
集合竞价 |
| 09:15:39 |
56.6 |
101 |
101 |
集合竞价 |
| 09:16:24 |
56.6 |
101 |
101 |
集合竞价 |
| 09:16:33 |
56.78 |
101 |
101 |
集合竞价 |
| 09:16:57 |
56.6 |
101 |
101 |
集合竞价 |
| 09:17:18 |
56 |
154 |
154 |
集合竞价 |
| 09:17:33 |
56 |
154 |
154 |
集合竞价 |
| 09:17:48 |
56 |
156 |
156 |
集合竞价 |
| 09:17:54 |
56 |
161 |
161 |
集合竞价 |
| 09:17:57 |
56 |
163 |
163 |
集合竞价 |
| 09:18:03 |
56 |
153 |
153 |
集合竞价 |
| 09:18:15 |
56 |
143 |
143 |
集合竞价 |
| 09:18:24 |
56 |
145 |
145 |
集合竞价 |
| 09:18:36 |
56 |
167 |
167 |
集合竞价 |
| 09:18:39 |
56 |
174 |
174 |
集合竞价 |
| 09:18:48 |
56 |
186 |
186 |
集合竞价 |
| 09:18:54 |
56 |
188 |
188 |
集合竞价 |
| 09:19:21 |
56 |
190 |
190 |
集合竞价 |
| 09:19:24 |
56 |
180 |
180 |
集合竞价 |
| 09:19:36 |
56 |
182 |
182 |
集合竞价 |
| 09:19:42 |
56.11 |
103 |
103 |
集合竞价 |
| 09:19:54 |
56.2 |
103 |
103 |
集合竞价 |
| 09:20:00 |
56.2 |
103 |
103 |
集合竞价 |
| 09:20:03 |
56.37 |
103 |
103 |
集合竞价 |
| 09:20:09 |
56.5 |
103 |
103 |
集合竞价 |
| 09:20:30 |
56.5 |
103 |
103 |
集合竞价 |
| 09:21:00 |
56.56 |
103 |
103 |
集合竞价 |
| 09:21:06 |
56.56 |
103 |
103 |
集合竞价 |
| 09:21:09 |
56.75 |
103 |
103 |
集合竞价 |
| 09:22:12 |
56.75 |
103 |
103 |
集合竞价 |
| 09:22:27 |
56.75 |
103 |
103 |
集合竞价 |
| 09:22:33 |
56.78 |
103 |
103 |
集合竞价 |
| 09:22:36 |
56.78 |
103 |
103 |
集合竞价 |
| 09:22:45 |
56.78 |
103 |
103 |
集合竞价 |
| 09:23:00 |
56.78 |
103 |
103 |
集合竞价 |
| 09:23:06 |
56.79 |
103 |
103 |
集合竞价 |
| 09:23:27 |
56.79 |
103 |
103 |
集合竞价 |
| 09:23:36 |
57 |
107 |
107 |
集合竞价 |
| 09:23:54 |
57.02 |
107 |
107 |
集合竞价 |
| 09:24:12 |
57.02 |
107 |
107 |
集合竞价 |
| 09:24:18 |
57.07 |
107 |
107 |
集合竞价 |
| 09:24:21 |
57.17 |
107 |
107 |
集合竞价 |
| 09:24:24 |
57.17 |
107 |
107 |
集合竞价 |
| 09:24:30 |
57.51 |
111 |
111 |
集合竞价 |
| 09:24:33 |
57.51 |
113 |
113 |
集合竞价 |
| 09:24:42 |
57.51 |
113 |
113 |
集合竞价 |
| 09:24:48 |
57.51 |
113 |
113 |
集合竞价 |
| 09:24:51 |
57.51 |
115 |
115 |
集合竞价 |
| 09:24:54 |
57.67 |
124 |
124 |
集合竞价 |
| 09:24:57 |
58.24 |
130 |
130 |
集合竞价 |
| 09:25:00 |
58.28 |
165 |
165 |
集合竞价 |
| 09:25:03 |
58.28 |
165 |
330 |
买入 |
| 09:30:00 |
58.28 |
2 |
332 |
买入 |
| 09:30:03 |
58.46 |
73 |
405 |
买入 |
| 09:30:06 |
58.46 |
20 |
425 |
买入 |
| 09:30:09 |
58.45 |
80 |
505 |
卖出 |
| 09:30:12 |
58.45 |
52 |
557 |
买入 |
| 09:30:15 |
58.44 |
35 |
592 |
卖出 |
| 09:30:18 |
58.31 |
274 |
866 |
卖出 |
| 09:30:21 |
58.44 |
202 |
1068 |
买入 |
| 09:30:24 |
58.5 |
247 |
1315 |
买入 |
| 09:30:27 |
58.6 |
79 |
1394 |
买入 |
| 09:30:30 |
58.75 |
82 |
1476 |
买入 |
| 09:30:33 |
58.61 |
22 |
1498 |
卖出 |
| 09:30:36 |
58.69 |
61 |
1559 |
买入 |
| 09:30:39 |
58.69 |
144 |
1703 |
买入 |
| 09:30:42 |
58.58 |
49 |
1752 |
卖出 |
| 09:30:45 |
58.58 |
31 |
1783 |
卖出 |
| 09:30:48 |
58.48 |
82 |
1865 |
卖出 |
| 09:30:51 |
58.45 |
70 |
1935 |
卖出 |
| 09:30:54 |
58.47 |
7 |
1942 |
买入 |
| 09:30:57 |
58.45 |
45 |
1987 |
卖出 |
| 09:31:00 |
58.44 |
37 |
2024 |
卖出 |
| 09:31:03 |
58.41 |
123 |
2147 |
卖出 |
| 09:31:06 |
58.51 |
206 |
2353 |
买入 |
| 09:31:09 |
58.67 |
122 |
2475 |
买入 |
| 09:31:12 |
58.7 |
62 |
2537 |
买入 |
| 09:31:15 |
58.86 |
25 |
2562 |
买入 |
| 09:31:18 |
58.85 |
40 |
2602 |
卖出 |
| 09:31:24 |
58.83 |
2 |
2604 |
买入 |
| 09:31:27 |
58.77 |
12 |
2616 |
卖出 |
| 09:31:30 |
58.82 |
23 |
2639 |
买入 |
| 09:31:33 |
58.69 |
31 |
2670 |
卖出 |
| 09:31:36 |
58.81 |
8 |
2678 |
买入 |
| 09:31:39 |
58.85 |
47 |
2725 |
买入 |
| 09:31:42 |
58.97 |
55 |
2780 |
买入 |
| 09:31:45 |
58.98 |
124 |
2904 |
买入 |
| 09:31:48 |
59.02 |
10 |
2914 |
买入 |
| 09:31:51 |
59.02 |
2 |
2916 |
卖出 |
| 09:31:54 |
59.15 |
15 |
2931 |
买入 |
| 09:31:57 |
59.07 |
20 |
2951 |
卖出 |
| 09:32:00 |
59.02 |
21 |
2972 |
卖出 |
| 09:32:03 |
59.01 |
9 |
2981 |
卖出 |
| 09:32:06 |
58.91 |
58 |
3039 |
卖出 |
| 09:32:09 |
58.88 |
62 |
3101 |
买入 |
| 09:32:12 |
58.98 |
75 |
3176 |
买入 |
| 09:32:15 |
58.89 |
56 |
3232 |
卖出 |
| 09:32:18 |
59.02 |
32 |
3264 |
买入 |
| 09:32:21 |
59 |
18 |
3282 |
卖出 |
| 09:32:24 |
58.99 |
31 |
3313 |
卖出 |
| 09:32:27 |
58.97 |
16 |
3329 |
卖出 |
| 09:32:30 |
58.89 |
92 |
3421 |
卖出 |
| 09:32:33 |
58.86 |
80 |
3501 |
卖出 |
| 09:32:36 |
58.81 |
17 |
3518 |
卖出 |
| 09:32:39 |
58.78 |
25 |
3543 |
卖出 |
| 09:32:42 |
58.77 |
10 |
3553 |
卖出 |
| 09:32:45 |
58.77 |
4 |
3557 |
买入 |
| 09:32:48 |
58.84 |
142 |
3699 |
买入 |
| 09:32:51 |
58.84 |
105 |
3804 |
买入 |
| 09:32:54 |
58.86 |
84 |
3888 |
买入 |
| 09:32:57 |
58.84 |
70 |
3958 |
卖出 |
| 09:33:00 |
58.77 |
68 |
4026 |
卖出 |
| 09:33:03 |
58.8 |
77 |
4103 |
买入 |
| 09:33:06 |
58.86 |
66 |
4169 |
买入 |
| 09:33:09 |
58.99 |
100 |
4269 |
买入 |
| 09:33:12 |
58.99 |
17 |
4286 |
买入 |
| 09:33:15 |
58.95 |
2 |
4288 |
卖出 |
| 09:33:18 |
59.02 |
82 |
4370 |
买入 |
| 09:33:21 |
58.92 |
26 |
4396 |
卖出 |
| 09:33:24 |
58.77 |
88 |
4484 |
卖出 |
| 09:33:27 |
58.75 |
27 |
4511 |
卖出 |
| 09:33:30 |
58.76 |
27 |
4538 |
买入 |
| 09:33:33 |
58.79 |
38 |
4576 |
买入 |
| 09:33:36 |
58.78 |
6 |
4582 |
卖出 |
| 09:33:39 |
58.74 |
2 |
4584 |
卖出 |
| 09:33:42 |
58.72 |
28 |
4612 |
卖出 |
| 09:33:45 |
58.78 |
12 |
4624 |
买入 |
| 09:33:48 |
58.83 |
48 |
4672 |
买入 |
| 09:33:51 |
58.87 |
40 |
4712 |
买入 |
| 09:33:54 |
58.92 |
34 |
4746 |
买入 |
| 09:33:57 |
58.96 |
14 |
4760 |
买入 |
| 09:34:00 |
58.97 |
40 |
4800 |
买入 |
| 09:34:03 |
58.97 |
12 |
4812 |
卖出 |
| 09:34:06 |
59.06 |
73 |
4885 |
买入 |
| 09:34:09 |
59.12 |
96 |
4981 |
买入 |
| 09:34:12 |
59.19 |
135 |
5116 |
买入 |
| 09:34:15 |
59.2 |
40 |
5156 |
买入 |
| 09:34:18 |
59.23 |
48 |
5204 |
买入 |
| 09:34:21 |
59.23 |
24 |
5228 |
卖出 |
| 09:34:24 |
59.25 |
8 |
5236 |
卖出 |
| 09:34:27 |
59.28 |
33 |
5269 |
买入 |
| 09:34:30 |
59.28 |
9 |
5278 |
卖出 |
| 09:34:33 |
59.26 |
17 |
5295 |
卖出 |
| 09:34:36 |
59.28 |
28 |
5323 |
买入 |
| 09:34:39 |
59.23 |
90 |
5413 |
卖出 |
| 09:34:42 |
59.2 |
22 |
5435 |
卖出 |
| 09:34:45 |
59.2 |
27 |
5462 |
卖出 |
| 09:34:48 |
59.17 |
87 |
5549 |
卖出 |
| 09:34:51 |
59.28 |
251 |
5800 |
买入 |
| 09:34:54 |
59.24 |
199 |
5999 |
卖出 |
| 09:35:03 |
59.4 |
338 |
6337 |
买入 |
| 09:35:06 |
59.45 |
8 |
6345 |
买入 |
| 09:35:09 |
59.36 |
24 |
6369 |
卖出 |
| 09:35:12 |
59.5 |
161 |
6530 |
买入 |
| 09:35:15 |
59.54 |
69 |
6599 |
买入 |
| 09:35:21 |
59.51 |
38 |
6637 |
卖出 |
| 09:35:24 |
59.58 |
45 |
6682 |
买入 |
| 09:35:27 |
59.56 |
22 |
6704 |
卖出 |
| 09:35:30 |
59.45 |
35 |
6739 |
卖出 |
| 09:35:33 |
59.45 |
16 |
6755 |
卖出 |
| 09:35:36 |
59.44 |
2 |
6757 |
卖出 |
| 09:35:39 |
59.45 |
34 |
6791 |
买入 |
| 09:35:42 |
59.39 |
27 |
6818 |
卖出 |
| 09:35:45 |
59.44 |
87 |
6905 |
买入 |
| 09:35:48 |
59.45 |
50 |
6955 |
买入 |
| 09:35:51 |
59.4 |
51 |
7006 |
卖出 |
| 09:35:54 |
59.45 |
11 |
7017 |
买入 |
| 09:35:57 |
59.45 |
25 |
7042 |
买入 |
| 09:36:00 |
59.45 |
22 |
7064 |
买入 |
| 09:36:03 |
59.49 |
19 |
7083 |
买入 |
| 09:36:06 |
59.51 |
27 |
7110 |
买入 |
| 09:36:09 |
59.46 |
83 |
7193 |
卖出 |
| 09:36:12 |
59.31 |
107 |
7300 |
卖出 |
| 09:36:15 |
59.32 |
32 |
7332 |
卖出 |
| 09:36:18 |
59.25 |
40 |
7372 |
卖出 |
| 09:36:21 |
59.25 |
2 |
7374 |
买入 |
| 09:36:24 |
59.25 |
13 |
7387 |
买入 |
| 09:36:27 |
59.26 |
60 |
7447 |
买入 |
| 09:36:30 |
59.19 |
25 |
7472 |
卖出 |
| 09:36:33 |
59.13 |
18 |
7490 |
卖出 |
| 09:36:36 |
59.17 |
121 |
7611 |
买入 |
| 09:36:39 |
59.12 |
7 |
7618 |
卖出 |
| 09:36:45 |
59.31 |
138 |
7756 |
买入 |
| 09:36:48 |
59.32 |
267 |
8023 |
买入 |
| 09:36:51 |
59.33 |
61 |
8084 |
买入 |
| 09:36:54 |
59.33 |
22 |
8106 |
买入 |
| 09:36:57 |
59.27 |
44 |
8150 |
卖出 |
| 09:37:00 |
59.19 |
74 |
8224 |
卖出 |
| 09:37:03 |
59.13 |
33 |
8257 |
卖出 |
| 09:37:06 |
59.05 |
326 |
8583 |
卖出 |
| 09:37:09 |
58.94 |
37 |
8620 |
卖出 |
| 09:37:12 |
58.95 |
52 |
8672 |
买入 |
| 09:37:15 |
58.89 |
15 |
8687 |
卖出 |
| 09:37:18 |
58.95 |
13 |
8700 |
买入 |
| 09:37:21 |
58.85 |
18 |
8718 |
卖出 |
| 09:37:24 |
58.83 |
8 |
8726 |
卖出 |
| 09:37:27 |
58.84 |
24 |
8750 |
买入 |
| 09:37:30 |
58.84 |
10 |
8760 |
卖出 |
| 09:37:33 |
58.73 |
4 |
8764 |
卖出 |
| 09:37:36 |
58.82 |
4 |
8768 |
买入 |
| 09:37:39 |
58.82 |
25 |
8793 |
买入 |
| 09:37:42 |
58.82 |
2 |
8795 |
买入 |
| 09:37:45 |
58.82 |
77 |
8872 |
买入 |
| 09:37:48 |
58.83 |
8 |
8880 |
买入 |
| 09:37:51 |
58.78 |
11 |
8891 |
卖出 |
| 09:37:54 |
58.77 |
24 |
8915 |
卖出 |
| 09:37:57 |
58.72 |
13 |
8928 |
卖出 |
| 09:38:00 |
58.78 |
10 |
8938 |
买入 |
| 09:38:03 |
58.73 |
11 |
8949 |
卖出 |
| 09:38:06 |
58.71 |
19 |
8968 |
卖出 |
| 09:38:09 |
58.65 |
181 |
9149 |
卖出 |
| 09:38:12 |
58.58 |
12 |
9161 |
卖出 |
| 09:38:15 |
58.58 |
9 |
9170 |
卖出 |
| 09:38:18 |
58.66 |
119 |
9289 |
买入 |
| 09:38:21 |
58.69 |
7 |
9296 |
买入 |
| 09:38:24 |
58.73 |
4 |
9300 |
买入 |
| 09:38:27 |
58.72 |
8 |
9308 |
卖出 |
| 09:38:30 |
58.72 |
27 |
9335 |
卖出 |
| 09:38:33 |
58.73 |
15 |
9350 |
买入 |
| 09:38:36 |
58.74 |
2 |
9352 |
买入 |
| 09:38:39 |
58.74 |
28 |
9380 |
卖出 |
| 09:38:42 |
58.74 |
2 |
9382 |
卖出 |
| 09:38:45 |
58.75 |
10 |
9392 |
买入 |
| 09:38:48 |
58.75 |
2 |
9394 |
卖出 |
| 09:38:51 |
58.78 |
7 |
9401 |
买入 |
| 09:38:54 |
58.75 |
9 |
9410 |
卖出 |
| 09:38:57 |
58.75 |
6 |
9416 |
买入 |
| 09:39:00 |
58.7 |
80 |
9496 |
卖出 |
| 09:39:03 |
58.7 |
2 |
9498 |
卖出 |
| 09:39:06 |
58.58 |
86 |
9584 |
卖出 |
| 09:39:09 |
58.57 |
30 |
9614 |
卖出 |
| 09:39:12 |
58.59 |
2 |
9616 |
买入 |
| 09:39:15 |
58.7 |
22 |
9638 |
买入 |
| 09:39:18 |
58.78 |
45 |
9683 |
买入 |
| 09:39:21 |
58.84 |
65 |
9748 |
买入 |
| 09:39:24 |
58.95 |
97 |
9845 |
买入 |
| 09:39:27 |
58.91 |
90 |
9935 |
卖出 |
| 09:39:30 |
58.88 |
20 |
9955 |
卖出 |
| 09:39:33 |
58.86 |
12 |
9967 |
卖出 |
| 09:39:36 |
58.84 |
88 |
10055 |
卖出 |
| 09:39:39 |
58.84 |
4 |
10059 |
买入 |
| 09:39:42 |
58.84 |
2 |
10061 |
买入 |
| 09:39:45 |
58.81 |
5 |
10066 |
卖出 |
| 09:39:48 |
58.8 |
9 |
10075 |
卖出 |
| 09:39:51 |
58.8 |
24 |
10099 |
卖出 |
| 09:39:54 |
58.84 |
35 |
10134 |
买入 |
| 09:39:57 |
58.88 |
36 |
10170 |
买入 |
| 09:40:00 |
58.9 |
32 |
10202 |
买入 |
| 09:40:03 |
58.9 |
2 |
10204 |
买入 |
| 09:40:06 |
58.87 |
10 |
10214 |
卖出 |
| 09:40:09 |
58.85 |
2 |
10216 |
卖出 |
| 09:40:12 |
58.8 |
36 |
10252 |
卖出 |
| 09:40:15 |
58.79 |
4 |
10256 |
卖出 |
| 09:40:18 |
58.78 |
27 |
10283 |
卖出 |
| 09:40:21 |
58.78 |
2 |
10285 |
买入 |
| 09:40:24 |
58.79 |
34 |
10319 |
买入 |
| 09:40:27 |
58.85 |
22 |
10341 |
买入 |
| 09:40:30 |
58.85 |
16 |
10357 |
买入 |
| 09:40:33 |
58.85 |
11 |
10368 |
卖出 |
| 09:40:36 |
58.8 |
42 |
10410 |
卖出 |
| 09:40:39 |
58.8 |
34 |
10444 |
卖出 |
| 09:40:42 |
58.8 |
36 |
10480 |
卖出 |
| 09:40:45 |
58.81 |
16 |
10496 |
买入 |
| 09:40:48 |
58.77 |
38 |
10534 |
卖出 |
| 09:40:51 |
58.74 |
39 |
10573 |
卖出 |
| 09:40:54 |
58.66 |
17 |
10590 |
卖出 |
| 09:40:57 |
58.6 |
24 |
10614 |
卖出 |
| 09:41:00 |
58.57 |
59 |
10673 |
卖出 |
| 09:41:03 |
58.57 |
22 |
10695 |
买入 |
| 09:41:06 |
58.58 |
18 |
10713 |
卖出 |
| 09:41:09 |
58.66 |
59 |
10772 |
买入 |
| 09:41:12 |
58.66 |
23 |
10795 |
卖出 |
| 09:41:15 |
58.65 |
4 |
10799 |
卖出 |
| 09:41:18 |
58.65 |
2 |
10801 |
卖出 |
| 09:41:21 |
58.6 |
6 |
10807 |
卖出 |
| 09:41:24 |
58.64 |
13 |
10820 |
买入 |
| 09:41:27 |
58.64 |
8 |
10828 |
买入 |
| 09:41:30 |
58.54 |
10 |
10838 |
卖出 |
| 09:41:36 |
58.69 |
71 |
10909 |
买入 |
| 09:41:39 |
58.74 |
21 |
10930 |
买入 |
| 09:41:42 |
58.74 |
22 |
10952 |
买入 |
| 09:41:45 |
58.9 |
26 |
10978 |
买入 |
| 09:41:54 |
58.74 |
8 |
10986 |
卖出 |
| 09:41:57 |
58.73 |
62 |
11048 |
卖出 |
| 09:42:00 |
58.73 |
4 |
11052 |
买入 |
| 09:42:03 |
58.71 |
5 |
11057 |
买入 |
| 09:42:06 |
58.7 |
12 |
11069 |
卖出 |
| 09:42:09 |
58.7 |
5 |
11074 |
买入 |
| 09:42:12 |
58.7 |
22 |
11096 |
买入 |
| 09:42:15 |
58.67 |
10 |
11106 |
卖出 |
| 09:42:18 |
58.67 |
2 |
11108 |
买入 |
| 09:42:21 |
58.7 |
18 |
11126 |
买入 |
| 09:42:24 |
58.73 |
6 |
11132 |
买入 |
| 09:42:27 |
58.73 |
2 |
11134 |
卖出 |
| 09:42:30 |
58.78 |
4 |
11138 |
买入 |