深康佳Ａ[000016]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.83 |
16 |
16 |
集合竞价 |
| 09:15:45 |
5.84 |
16 |
16 |
集合竞价 |
| 09:25:00 |
5.82 |
309 |
325 |
买入 |
| 09:30:00 |
5.82 |
11 |
336 |
买入 |
| 09:30:03 |
5.83 |
98 |
434 |
买入 |
| 09:30:06 |
5.84 |
31 |
465 |
买入 |
| 09:30:09 |
5.85 |
28 |
493 |
买入 |
| 09:30:12 |
5.85 |
32 |
525 |
买入 |
| 09:30:15 |
5.85 |
15 |
540 |
卖出 |
| 09:30:18 |
5.85 |
14 |
554 |
卖出 |
| 09:30:21 |
5.85 |
4 |
558 |
卖出 |
| 09:30:24 |
5.85 |
1 |
559 |
卖出 |
| 09:30:27 |
5.85 |
1 |
560 |
卖出 |
| 09:30:30 |
5.85 |
42 |
602 |
卖出 |
| 09:30:33 |
5.85 |
3 |
605 |
买入 |
| 09:30:39 |
5.85 |
6 |
611 |
买入 |
| 09:30:42 |
5.85 |
4 |
615 |
买入 |
| 09:30:45 |
5.85 |
5 |
620 |
买入 |
| 09:30:48 |
5.85 |
14 |
634 |
买入 |
| 09:30:51 |
5.85 |
43 |
677 |
买入 |
| 09:30:54 |
5.85 |
52 |
729 |
买入 |
| 09:30:57 |
5.85 |
48 |
777 |
买入 |
| 09:31:00 |
5.85 |
60 |
837 |
卖出 |
| 09:31:03 |
5.85 |
98 |
935 |
买入 |
| 09:31:06 |
5.85 |
6 |
941 |
买入 |
| 09:31:12 |
5.86 |
12 |
953 |
买入 |
| 09:31:15 |
5.86 |
30 |
983 |
买入 |
| 09:31:18 |
5.86 |
211 |
1194 |
买入 |
| 09:31:21 |
5.87 |
88 |
1282 |
买入 |
| 09:31:24 |
5.86 |
96 |
1378 |
卖出 |
| 09:31:27 |
5.87 |
7 |
1385 |
买入 |
| 09:31:30 |
5.87 |
4 |
1389 |
买入 |
| 09:31:36 |
5.87 |
25 |
1414 |
买入 |
| 09:31:39 |
5.87 |
20 |
1434 |
买入 |
| 09:31:45 |
5.86 |
1 |
1435 |
卖出 |
| 09:31:48 |
5.87 |
38 |
1473 |
买入 |
| 09:31:51 |
5.87 |
4 |
1477 |
买入 |
| 09:32:00 |
5.86 |
127 |
1604 |
卖出 |
| 09:32:03 |
5.87 |
41 |
1645 |
买入 |
| 09:32:06 |
5.87 |
50 |
1695 |
买入 |
| 09:32:09 |
5.87 |
197 |
1892 |
买入 |
| 09:32:12 |
5.88 |
39 |
1931 |
买入 |
| 09:32:15 |
5.88 |
7 |
1938 |
买入 |
| 09:32:21 |
5.88 |
2 |
1940 |
买入 |
| 09:32:33 |
5.88 |
60 |
2000 |
买入 |
| 09:32:39 |
5.88 |
79 |
2079 |
买入 |
| 09:32:48 |
5.87 |
1 |
2080 |
卖出 |
| 09:32:51 |
5.87 |
9 |
2089 |
卖出 |
| 09:33:03 |
5.87 |
19 |
2108 |
卖出 |
| 09:33:06 |
5.87 |
12 |
2120 |
卖出 |
| 09:33:09 |
5.87 |
36 |
2156 |
卖出 |
| 09:33:12 |
5.87 |
7 |
2163 |
卖出 |
| 09:33:15 |
5.87 |
256 |
2419 |
卖出 |
| 09:33:33 |
5.86 |
5 |
2424 |
卖出 |
| 09:33:36 |
5.86 |
1 |
2425 |
卖出 |
| 09:33:42 |
5.87 |
10 |
2435 |
买入 |
| 09:33:51 |
5.87 |
8 |
2443 |
买入 |
| 09:33:54 |
5.86 |
55 |
2498 |
卖出 |
| 09:34:00 |
5.86 |
5 |
2503 |
卖出 |
| 09:34:03 |
5.87 |
26 |
2529 |
买入 |
| 09:34:06 |
5.87 |
9 |
2538 |
买入 |
| 09:34:12 |
5.86 |
1 |
2539 |
买入 |
| 09:34:24 |
5.86 |
2 |
2541 |
卖出 |
| 09:34:27 |
5.85 |
20 |
2561 |
卖出 |
| 09:34:30 |
5.86 |
5 |
2566 |
买入 |
| 09:34:36 |
5.86 |
1 |
2567 |
卖出 |
| 09:34:54 |
5.86 |
96 |
2663 |
卖出 |
| 09:34:57 |
5.86 |
22 |
2685 |
买入 |
| 09:35:00 |
5.86 |
1 |
2686 |
卖出 |
| 09:35:03 |
5.86 |
64 |
2750 |
卖出 |
| 09:35:06 |
5.86 |
13 |
2763 |
买入 |
| 09:35:12 |
5.86 |
2 |
2765 |
买入 |
| 09:35:15 |
5.86 |
3 |
2768 |
买入 |
| 09:35:21 |
5.86 |
29 |
2797 |
买入 |
| 09:35:24 |
5.86 |
12 |
2809 |
卖出 |
| 09:35:30 |
5.86 |
24 |
2833 |
卖出 |
| 09:35:45 |
5.87 |
24 |
2857 |
买入 |
| 09:35:51 |
5.87 |
20 |
2877 |
买入 |
| 09:36:03 |
5.86 |
100 |
2977 |
卖出 |
| 09:36:09 |
5.86 |
1 |
2978 |
卖出 |
| 09:36:30 |
5.87 |
15 |
2993 |
买入 |
| 09:36:33 |
5.86 |
8 |
3001 |
卖出 |
| 09:36:42 |
5.87 |
5 |
3006 |
买入 |
| 09:36:45 |
5.86 |
36 |
3042 |
卖出 |
| 09:37:00 |
5.87 |
6 |
3048 |
买入 |
| 09:37:03 |
5.87 |
100 |
3148 |
买入 |
| 09:37:06 |
5.86 |
149 |
3297 |
卖出 |
| 09:37:12 |
5.88 |
1 |
3298 |
买入 |
| 09:37:18 |
5.87 |
1 |
3299 |
卖出 |
| 09:37:21 |
5.87 |
35 |
3334 |
卖出 |
| 09:37:24 |
5.87 |
29 |
3363 |
卖出 |
| 09:37:27 |
5.87 |
10 |
3373 |
卖出 |
| 09:37:45 |
5.88 |
170 |
3543 |
买入 |
| 09:37:48 |
5.87 |
78 |
3621 |
卖出 |
| 09:37:51 |
5.88 |
149 |
3770 |
买入 |
| 09:37:54 |
5.88 |
6 |
3776 |
买入 |
| 09:37:57 |
5.88 |
2 |
3778 |
买入 |
| 09:38:00 |
5.87 |
2 |
3780 |
卖出 |
| 09:38:06 |
5.88 |
5 |
3785 |
买入 |
| 09:38:09 |
5.87 |
227 |
4012 |
卖出 |
| 09:38:18 |
5.87 |
20 |
4032 |
买入 |
| 09:38:21 |
5.86 |
2 |
4034 |
卖出 |
| 09:38:24 |
5.86 |
20 |
4054 |
卖出 |
| 09:38:33 |
5.86 |
2 |
4056 |
卖出 |
| 09:38:36 |
5.86 |
4 |
4060 |
卖出 |
| 09:38:39 |
5.86 |
2 |
4062 |
卖出 |
| 09:38:42 |
5.86 |
5 |
4067 |
卖出 |
| 09:38:45 |
5.86 |
25 |
4092 |
卖出 |
| 09:38:48 |
5.86 |
69 |
4161 |
卖出 |
| 09:38:51 |
5.86 |
27 |
4188 |
卖出 |
| 09:38:54 |
5.86 |
10 |
4198 |
卖出 |
| 09:38:57 |
5.86 |
9 |
4207 |
卖出 |
| 09:39:00 |
5.87 |
4 |
4211 |
买入 |
| 09:39:03 |
5.86 |
1 |
4212 |
卖出 |
| 09:39:09 |
5.86 |
8 |
4220 |
卖出 |
| 09:39:12 |
5.86 |
24 |
4244 |
卖出 |
| 09:39:15 |
5.86 |
10 |
4254 |
卖出 |
| 09:39:18 |
5.86 |
4 |
4258 |
卖出 |
| 09:39:24 |
5.87 |
15 |
4273 |
买入 |
| 09:40:00 |
5.86 |
3 |
4276 |
卖出 |
| 09:40:03 |
5.86 |
3 |
4279 |
卖出 |
| 09:40:06 |
5.87 |
21 |
4300 |
买入 |
| 09:40:15 |
5.86 |
1 |
4301 |
卖出 |
| 09:40:18 |
5.86 |
2 |
4303 |
卖出 |
| 09:40:21 |
5.86 |
27 |
4330 |
卖出 |
| 09:40:24 |
5.86 |
84 |
4414 |
卖出 |
| 09:40:27 |
5.86 |
13 |
4427 |
卖出 |
| 09:40:30 |
5.86 |
3 |
4430 |
买入 |
| 09:40:33 |
5.86 |
29 |
4459 |
卖出 |
| 09:40:36 |
5.86 |
13 |
4472 |
卖出 |
| 09:40:39 |
5.86 |
61 |
4533 |
卖出 |
| 09:40:42 |
5.86 |
12 |
4545 |
卖出 |
| 09:40:45 |
5.85 |
5 |
4550 |
卖出 |
| 09:40:48 |
5.86 |
57 |
4607 |
买入 |
| 09:40:51 |
5.86 |
15 |
4622 |
卖出 |
| 09:40:54 |
5.86 |
1 |
4623 |
买入 |
| 09:41:00 |
5.85 |
3 |
4626 |
卖出 |
| 09:41:15 |
5.85 |
13 |
4639 |
卖出 |
| 09:41:24 |
5.86 |
20 |
4659 |
买入 |
| 09:41:54 |
5.85 |
6 |
4665 |
卖出 |
| 09:41:57 |
5.86 |
3 |
4668 |
买入 |
| 09:42:06 |
5.85 |
12 |
4680 |
卖出 |
| 09:42:09 |
5.85 |
36 |
4716 |
卖出 |
| 09:42:12 |
5.85 |
36 |
4752 |
卖出 |
| 09:42:15 |
5.85 |
5 |
4757 |
卖出 |
| 09:42:18 |
5.85 |
2 |
4759 |
卖出 |
| 09:42:21 |
5.85 |
1 |
4760 |
卖出 |
| 09:42:24 |
5.86 |
1 |
4761 |
买入 |
| 09:42:42 |
5.85 |
20 |
4781 |
卖出 |
| 09:42:45 |
5.86 |
9 |
4790 |
买入 |
| 09:42:51 |
5.86 |
29 |
4819 |
买入 |
| 09:43:00 |
5.85 |
23 |
4842 |
卖出 |
| 09:43:03 |
5.86 |
4 |
4846 |
买入 |
| 09:43:12 |
5.85 |
13 |
4859 |
卖出 |
| 09:43:18 |
5.86 |
1 |
4860 |
买入 |
| 09:43:21 |
5.86 |
27 |
4887 |
买入 |
| 09:43:24 |
5.85 |
36 |
4923 |
卖出 |
| 09:43:45 |
5.86 |
7 |
4930 |
买入 |
| 09:43:51 |
5.86 |
12 |
4942 |
买入 |
| 09:43:54 |
5.86 |
9 |
4951 |
买入 |
| 09:43:57 |
5.86 |
2 |
4953 |
买入 |
| 09:44:00 |
5.86 |
20 |
4973 |
买入 |
| 09:44:03 |
5.86 |
5 |
4978 |
买入 |
| 09:44:06 |
5.87 |
47 |
5025 |
买入 |
| 09:44:09 |
5.87 |
20 |
5045 |
买入 |
| 09:44:21 |
5.87 |
50 |
5095 |
买入 |
| 09:44:24 |
5.86 |
70 |
5165 |
卖出 |
| 09:44:42 |
5.86 |
15 |
5180 |
卖出 |
| 09:44:45 |
5.85 |
9 |
5189 |
卖出 |
| 09:45:00 |
5.86 |
3 |
5192 |
买入 |
| 09:45:03 |
5.85 |
27 |
5219 |
卖出 |
| 09:45:06 |
5.86 |
7 |
5226 |
买入 |
| 09:45:09 |
5.86 |
1 |
5227 |
卖出 |
| 09:45:12 |
5.86 |
4 |
5231 |
卖出 |
| 09:45:15 |
5.88 |
101 |
5332 |
买入 |
| 09:45:30 |
5.86 |
144 |
5476 |
卖出 |
| 09:45:33 |
5.87 |
3 |
5479 |
卖出 |
| 09:45:36 |
5.87 |
1 |
5480 |
卖出 |
| 09:45:39 |
5.87 |
18 |
5498 |
卖出 |
| 09:45:48 |
5.87 |
3 |
5501 |
卖出 |
| 09:45:54 |
5.88 |
87 |
5588 |
买入 |
| 09:45:57 |
5.88 |
28 |
5616 |
卖出 |
| 09:46:09 |
5.88 |
17 |
5633 |
买入 |
| 09:46:21 |
5.88 |
47 |
5680 |
买入 |
| 09:46:24 |
5.88 |
5 |
5685 |
卖出 |
| 09:46:27 |
5.88 |
7 |
5692 |
卖出 |
| 09:46:30 |
5.88 |
2 |
5694 |
卖出 |
| 09:46:39 |
5.89 |
51 |
5745 |
买入 |
| 09:46:57 |
5.89 |
2 |
5747 |
买入 |
| 09:47:15 |
5.89 |
18 |
5765 |
买入 |
| 09:47:18 |
5.89 |
2 |
5767 |
买入 |
| 09:47:21 |
5.88 |
14 |
5781 |
卖出 |
| 09:47:33 |
5.89 |
2 |
5783 |
买入 |
| 09:47:45 |
5.89 |
1 |
5784 |
买入 |
| 09:47:57 |
5.89 |
2 |
5786 |
买入 |
| 09:48:00 |
5.89 |
4 |
5790 |
买入 |
| 09:48:03 |
5.88 |
7 |
5797 |
卖出 |
| 09:48:06 |
5.88 |
2 |
5799 |
卖出 |
| 09:48:21 |
5.88 |
36 |
5835 |
卖出 |
| 09:48:24 |
5.9 |
721 |
6556 |
买入 |
| 09:48:27 |
5.9 |
118 |
6674 |
买入 |
| 09:48:30 |
5.9 |
161 |
6835 |
买入 |
| 09:48:33 |
5.91 |
7 |
6842 |
买入 |
| 09:48:42 |
5.91 |
2 |
6844 |
买入 |
| 09:48:45 |
5.91 |
8 |
6852 |
买入 |
| 09:48:51 |
5.9 |
1 |
6853 |
卖出 |
| 09:48:54 |
5.9 |
81 |
6934 |
卖出 |
| 09:48:57 |
5.9 |
55 |
6989 |
买入 |
| 09:49:00 |
5.9 |
1 |
6990 |
买入 |
| 09:49:06 |
5.91 |
115 |
7105 |
买入 |
| 09:49:09 |
5.9 |
17 |
7122 |
卖出 |
| 09:49:12 |
5.9 |
2 |
7124 |
买入 |
| 09:49:18 |
5.9 |
25 |
7149 |
买入 |
| 09:49:21 |
5.9 |
22 |
7171 |
买入 |
| 09:49:24 |
5.9 |
40 |
7211 |
买入 |
| 09:49:30 |
5.9 |
32 |
7243 |
买入 |
| 09:49:33 |
5.9 |
85 |
7328 |
买入 |
| 09:49:36 |
5.91 |
4 |
7332 |
买入 |
| 09:49:45 |
5.91 |
17 |
7349 |
买入 |
| 09:49:57 |
5.91 |
2 |
7351 |
买入 |
| 09:50:00 |
5.9 |
228 |
7579 |
卖出 |
| 09:50:03 |
5.9 |
37 |
7616 |
买入 |
| 09:50:06 |
5.9 |
14 |
7630 |
买入 |
| 09:50:09 |
5.9 |
2 |
7632 |
卖出 |
| 09:50:18 |
5.9 |
8 |
7640 |
卖出 |
| 09:50:24 |
5.9 |
43 |
7683 |
买入 |
| 09:50:36 |
5.9 |
2 |
7685 |
买入 |
| 09:50:51 |
5.9 |
27 |
7712 |
买入 |
| 09:50:57 |
5.9 |
23 |
7735 |
买入 |
| 09:51:00 |
5.89 |
10 |
7745 |
卖出 |
| 09:51:03 |
5.9 |
1 |
7746 |
买入 |
| 09:51:06 |
5.9 |
34 |
7780 |
买入 |
| 09:51:09 |
5.9 |
33 |
7813 |
买入 |
| 09:51:12 |
5.9 |
9 |
7822 |
买入 |
| 09:51:15 |
5.9 |
22 |
7844 |
买入 |
| 09:51:18 |
5.9 |
8 |
7852 |
买入 |
| 09:51:21 |
5.9 |
4 |
7856 |
买入 |
| 09:51:27 |
5.89 |
22 |
7878 |
卖出 |
| 09:51:39 |
5.9 |
120 |
7998 |
买入 |
| 09:51:48 |
5.9 |
1 |
7999 |
买入 |
| 09:51:51 |
5.9 |
3 |
8002 |
买入 |
| 09:51:57 |
5.9 |
102 |
8104 |
买入 |
| 09:52:00 |
5.9 |
3 |
8107 |
买入 |
| 09:52:03 |
5.9 |
1 |
8108 |
买入 |
| 09:52:06 |
5.9 |
1 |
8109 |
买入 |
| 09:52:09 |
5.9 |
1 |
8110 |
买入 |
| 09:52:15 |
5.89 |
2 |
8112 |
卖出 |
| 09:52:18 |
5.89 |
1 |
8113 |
卖出 |
| 09:52:27 |
5.89 |
11 |
8124 |
卖出 |
| 09:52:33 |
5.89 |
19 |
8143 |
卖出 |
| 09:52:36 |
5.89 |
3 |
8146 |
卖出 |
| 09:52:48 |
5.89 |
6 |
8152 |
卖出 |
| 09:53:03 |
5.9 |
43 |
8195 |
买入 |
| 09:53:06 |
5.9 |
30 |
8225 |
买入 |
| 09:53:09 |
5.9 |
51 |
8276 |
买入 |
| 09:53:12 |
5.9 |
2 |
8278 |
买入 |
| 09:53:18 |
5.9 |
3 |
8281 |
买入 |
| 09:53:21 |
5.9 |
1 |
8282 |
买入 |
| 09:54:09 |
5.9 |
39 |
8321 |
买入 |
| 09:54:12 |
5.9 |
35 |
8356 |
买入 |
| 09:54:15 |
5.9 |
4 |
8360 |
买入 |
| 09:54:21 |
5.89 |
1 |
8361 |
卖出 |
| 09:54:39 |
5.89 |
19 |
8380 |
卖出 |
| 09:54:42 |
5.9 |
150 |
8530 |
买入 |
| 09:54:48 |
5.9 |
2 |
8532 |
买入 |
| 09:55:06 |
5.89 |
20 |
8552 |
卖出 |
| 09:55:09 |
5.9 |
57 |
8609 |
买入 |
| 09:55:12 |
5.89 |
8 |
8617 |
卖出 |
| 09:55:15 |
5.89 |
4 |
8621 |
卖出 |
| 09:55:24 |
5.89 |
2 |
8623 |
卖出 |
| 09:55:27 |
5.9 |
129 |
8752 |
买入 |
| 09:55:33 |
5.9 |
147 |
8899 |
买入 |
| 09:55:36 |
5.9 |
14 |
8913 |
买入 |
| 09:55:45 |
5.9 |
4 |
8917 |
买入 |
| 09:55:48 |
5.9 |
3 |
8920 |
买入 |
| 09:56:18 |
5.9 |
2 |
8922 |
买入 |
| 09:56:21 |
5.9 |
21 |
8943 |
卖出 |
| 09:56:24 |
5.9 |
87 |
9030 |
卖出 |
| 09:56:27 |
5.89 |
58 |
9088 |
卖出 |
| 09:56:30 |
5.89 |
19 |
9107 |
卖出 |
| 09:56:36 |
5.89 |
5 |
9112 |
卖出 |
| 09:56:39 |
5.89 |
6 |
9118 |
卖出 |
| 09:57:00 |
5.9 |
101 |
9219 |
买入 |
| 09:57:03 |
5.9 |
1 |
9220 |
买入 |
| 09:57:09 |
5.9 |
43 |
9263 |
买入 |
| 09:57:15 |
5.9 |
43 |
9306 |
买入 |
| 09:57:18 |
5.9 |
1 |
9307 |
买入 |
| 09:57:21 |
5.9 |
13 |
9320 |
买入 |
| 09:57:27 |
5.89 |
131 |
9451 |
卖出 |
| 09:57:30 |
5.9 |
61 |
9512 |
买入 |
| 09:57:33 |
5.9 |
19 |
9531 |
卖出 |
| 09:57:36 |
5.9 |
1 |
9532 |
卖出 |
| 09:57:39 |
5.9 |
20 |
9552 |
卖出 |
| 09:57:42 |
5.9 |
1 |
9553 |
买入 |
| 09:58:09 |
5.89 |
19 |
9572 |
卖出 |
| 09:58:12 |
5.89 |
19 |
9591 |
卖出 |
| 09:58:15 |
5.89 |
14 |
9605 |
卖出 |
| 09:58:21 |
5.9 |
17 |
9622 |
买入 |
| 09:58:30 |
5.91 |
86 |
9708 |
买入 |
| 09:58:33 |
5.9 |
2 |
9710 |
买入 |