德美化工[002054]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.49 |
3 |
3 |
集合竞价 |
| 09:24:57 |
10.5 |
110 |
110 |
集合竞价 |
| 09:25:00 |
10.65 |
230 |
340 |
买入 |
| 09:30:00 |
10.65 |
157 |
497 |
买入 |
| 09:30:03 |
10.49 |
160 |
657 |
卖出 |
| 09:30:06 |
10.5 |
68 |
725 |
买入 |
| 09:30:09 |
10.49 |
166 |
891 |
卖出 |
| 09:30:12 |
10.49 |
100 |
991 |
卖出 |
| 09:30:15 |
10.48 |
15 |
1006 |
卖出 |
| 09:30:18 |
10.47 |
12 |
1018 |
卖出 |
| 09:30:21 |
10.44 |
54 |
1072 |
卖出 |
| 09:30:24 |
10.46 |
19 |
1091 |
买入 |
| 09:30:27 |
10.45 |
32 |
1123 |
卖出 |
| 09:30:30 |
10.45 |
51 |
1174 |
买入 |
| 09:30:33 |
10.45 |
32 |
1206 |
卖出 |
| 09:30:36 |
10.44 |
39 |
1245 |
卖出 |
| 09:30:39 |
10.41 |
42 |
1287 |
卖出 |
| 09:30:42 |
10.42 |
20 |
1307 |
买入 |
| 09:30:45 |
10.41 |
72 |
1379 |
卖出 |
| 09:30:48 |
10.43 |
129 |
1508 |
买入 |
| 09:30:51 |
10.43 |
7 |
1515 |
买入 |
| 09:30:54 |
10.43 |
9 |
1524 |
卖出 |
| 09:30:57 |
10.44 |
33 |
1557 |
买入 |
| 09:31:03 |
10.44 |
17 |
1574 |
卖出 |
| 09:31:06 |
10.45 |
5 |
1579 |
买入 |
| 09:31:09 |
10.46 |
26 |
1605 |
买入 |
| 09:31:12 |
10.48 |
18 |
1623 |
买入 |
| 09:31:15 |
10.46 |
132 |
1755 |
卖出 |
| 09:31:18 |
10.5 |
242 |
1997 |
买入 |
| 09:31:21 |
10.46 |
211 |
2208 |
卖出 |
| 09:31:24 |
10.49 |
14 |
2222 |
买入 |
| 09:31:27 |
10.5 |
4 |
2226 |
买入 |
| 09:31:30 |
10.58 |
215 |
2441 |
买入 |
| 09:31:33 |
10.56 |
2 |
2443 |
买入 |
| 09:31:36 |
10.5 |
20 |
2463 |
卖出 |
| 09:31:39 |
10.52 |
12 |
2475 |
买入 |
| 09:31:42 |
10.55 |
6 |
2481 |
买入 |
| 09:31:45 |
10.52 |
43 |
2524 |
卖出 |
| 09:31:48 |
10.51 |
5 |
2529 |
卖出 |
| 09:31:51 |
10.51 |
3 |
2532 |
卖出 |
| 09:31:54 |
10.52 |
38 |
2570 |
买入 |
| 09:32:03 |
10.52 |
9 |
2579 |
卖出 |
| 09:32:06 |
10.54 |
16 |
2595 |
买入 |
| 09:32:09 |
10.54 |
329 |
2924 |
卖出 |
| 09:32:12 |
10.54 |
11 |
2935 |
买入 |
| 09:32:15 |
10.55 |
11 |
2946 |
买入 |
| 09:32:18 |
10.57 |
64 |
3010 |
买入 |
| 09:32:21 |
10.57 |
69 |
3079 |
买入 |
| 09:32:24 |
10.59 |
26 |
3105 |
买入 |
| 09:32:27 |
10.59 |
15 |
3120 |
买入 |
| 09:32:30 |
10.58 |
55 |
3175 |
卖出 |
| 09:32:33 |
10.57 |
15 |
3190 |
卖出 |
| 09:32:36 |
10.59 |
43 |
3233 |
买入 |
| 09:32:39 |
10.58 |
164 |
3397 |
卖出 |
| 09:32:42 |
10.58 |
22 |
3419 |
买入 |
| 09:32:45 |
10.58 |
12 |
3431 |
卖出 |
| 09:32:48 |
10.59 |
72 |
3503 |
买入 |
| 09:32:51 |
10.58 |
97 |
3600 |
卖出 |
| 09:32:54 |
10.59 |
10 |
3610 |
买入 |
| 09:32:57 |
10.59 |
1 |
3611 |
买入 |
| 09:33:00 |
10.59 |
1 |
3612 |
买入 |
| 09:33:06 |
10.59 |
25 |
3637 |
买入 |
| 09:33:09 |
10.58 |
3 |
3640 |
卖出 |
| 09:33:12 |
10.58 |
4 |
3644 |
卖出 |
| 09:33:15 |
10.58 |
23 |
3667 |
卖出 |
| 09:33:18 |
10.58 |
1 |
3668 |
卖出 |
| 09:33:21 |
10.58 |
47 |
3715 |
买入 |
| 09:33:24 |
10.59 |
31 |
3746 |
买入 |
| 09:33:27 |
10.58 |
8 |
3754 |
卖出 |
| 09:33:30 |
10.58 |
3 |
3757 |
卖出 |
| 09:33:39 |
10.57 |
38 |
3795 |
卖出 |
| 09:33:42 |
10.57 |
2 |
3797 |
卖出 |
| 09:33:45 |
10.57 |
30 |
3827 |
卖出 |
| 09:33:48 |
10.57 |
26 |
3853 |
买入 |
| 09:33:51 |
10.56 |
17 |
3870 |
卖出 |
| 09:33:54 |
10.56 |
6 |
3876 |
卖出 |
| 09:33:57 |
10.56 |
9 |
3885 |
卖出 |
| 09:34:00 |
10.56 |
15 |
3900 |
卖出 |
| 09:34:03 |
10.56 |
2 |
3902 |
卖出 |
| 09:34:06 |
10.56 |
1 |
3903 |
卖出 |
| 09:34:18 |
10.55 |
1 |
3904 |
卖出 |
| 09:34:21 |
10.55 |
9 |
3913 |
卖出 |
| 09:34:24 |
10.55 |
7 |
3920 |
卖出 |
| 09:34:27 |
10.55 |
1 |
3921 |
卖出 |
| 09:34:30 |
10.54 |
12 |
3933 |
卖出 |
| 09:34:39 |
10.54 |
15 |
3948 |
卖出 |
| 09:34:42 |
10.54 |
2 |
3950 |
卖出 |
| 09:34:51 |
10.54 |
41 |
3991 |
卖出 |
| 09:34:54 |
10.54 |
116 |
4107 |
卖出 |
| 09:34:57 |
10.54 |
317 |
4424 |
卖出 |
| 09:35:00 |
10.52 |
34 |
4458 |
卖出 |
| 09:35:03 |
10.54 |
1 |
4459 |
买入 |
| 09:35:09 |
10.53 |
33 |
4492 |
卖出 |
| 09:35:12 |
10.53 |
9 |
4501 |
买入 |
| 09:35:15 |
10.53 |
6 |
4507 |
卖出 |
| 09:35:18 |
10.54 |
30 |
4537 |
买入 |
| 09:35:21 |
10.54 |
86 |
4623 |
买入 |
| 09:35:24 |
10.54 |
19 |
4642 |
买入 |
| 09:35:30 |
10.55 |
2 |
4644 |
买入 |
| 09:35:33 |
10.55 |
19 |
4663 |
买入 |
| 09:35:39 |
10.55 |
3 |
4666 |
卖出 |
| 09:35:42 |
10.55 |
1 |
4667 |
卖出 |
| 09:35:45 |
10.55 |
13 |
4680 |
卖出 |
| 09:35:48 |
10.55 |
9 |
4689 |
卖出 |
| 09:35:51 |
10.56 |
27 |
4716 |
买入 |
| 09:35:54 |
10.54 |
7 |
4723 |
卖出 |
| 09:35:57 |
10.56 |
10 |
4733 |
买入 |
| 09:36:06 |
10.56 |
3 |
4736 |
买入 |
| 09:36:09 |
10.55 |
13 |
4749 |
卖出 |
| 09:36:12 |
10.55 |
4 |
4753 |
卖出 |
| 09:36:15 |
10.54 |
9 |
4762 |
卖出 |
| 09:36:18 |
10.54 |
9 |
4771 |
卖出 |
| 09:36:21 |
10.56 |
45 |
4816 |
买入 |
| 09:36:24 |
10.56 |
1 |
4817 |
卖出 |
| 09:36:27 |
10.55 |
7 |
4824 |
卖出 |
| 09:36:30 |
10.54 |
10 |
4834 |
卖出 |
| 09:36:36 |
10.56 |
27 |
4861 |
买入 |
| 09:36:48 |
10.56 |
47 |
4908 |
买入 |
| 09:36:51 |
10.57 |
79 |
4987 |
买入 |
| 09:36:54 |
10.58 |
2 |
4989 |
买入 |
| 09:36:57 |
10.59 |
10 |
4999 |
买入 |
| 09:37:00 |
10.57 |
1 |
5000 |
卖出 |
| 09:37:06 |
10.59 |
38 |
5038 |
买入 |
| 09:37:12 |
10.57 |
4 |
5042 |
卖出 |
| 09:37:15 |
10.59 |
28 |
5070 |
买入 |
| 09:37:18 |
10.58 |
73 |
5143 |
买入 |
| 09:37:24 |
10.58 |
28 |
5171 |
卖出 |
| 09:37:27 |
10.58 |
1 |
5172 |
买入 |
| 09:37:30 |
10.57 |
26 |
5198 |
卖出 |
| 09:37:33 |
10.57 |
6 |
5204 |
买入 |
| 09:37:42 |
10.57 |
11 |
5215 |
卖出 |
| 09:37:54 |
10.57 |
17 |
5232 |
卖出 |
| 09:38:03 |
10.57 |
43 |
5275 |
卖出 |
| 09:38:06 |
10.57 |
2 |
5277 |
卖出 |
| 09:38:09 |
10.57 |
24 |
5301 |
卖出 |
| 09:38:12 |
10.57 |
9 |
5310 |
卖出 |
| 09:38:18 |
10.57 |
6 |
5316 |
买入 |
| 09:38:27 |
10.57 |
3 |
5319 |
买入 |
| 09:38:30 |
10.56 |
20 |
5339 |
卖出 |
| 09:38:33 |
10.57 |
72 |
5411 |
买入 |
| 09:38:36 |
10.55 |
14 |
5425 |
卖出 |
| 09:38:39 |
10.56 |
3 |
5428 |
买入 |
| 09:38:42 |
10.56 |
3 |
5431 |
卖出 |
| 09:38:48 |
10.57 |
10 |
5441 |
买入 |
| 09:38:51 |
10.57 |
1 |
5442 |
买入 |
| 09:38:54 |
10.57 |
1 |
5443 |
买入 |
| 09:38:57 |
10.57 |
5 |
5448 |
卖出 |
| 09:39:00 |
10.56 |
11 |
5459 |
卖出 |
| 09:39:03 |
10.56 |
24 |
5483 |
卖出 |
| 09:39:06 |
10.55 |
1 |
5484 |
卖出 |
| 09:39:09 |
10.55 |
11 |
5495 |
卖出 |
| 09:39:15 |
10.54 |
4 |
5499 |
卖出 |
| 09:39:18 |
10.54 |
11 |
5510 |
卖出 |
| 09:39:21 |
10.56 |
4 |
5514 |
卖出 |
| 09:39:24 |
10.54 |
4 |
5518 |
卖出 |
| 09:39:27 |
10.54 |
8 |
5526 |
卖出 |
| 09:39:30 |
10.55 |
39 |
5565 |
买入 |
| 09:39:33 |
10.55 |
7 |
5572 |
买入 |
| 09:39:39 |
10.54 |
8 |
5580 |
卖出 |
| 09:39:42 |
10.54 |
8 |
5588 |
卖出 |
| 09:39:45 |
10.54 |
10 |
5598 |
卖出 |
| 09:39:48 |
10.54 |
6 |
5604 |
卖出 |
| 09:39:51 |
10.54 |
10 |
5614 |
卖出 |
| 09:39:54 |
10.54 |
36 |
5650 |
卖出 |
| 09:39:57 |
10.54 |
15 |
5665 |
卖出 |
| 09:40:00 |
10.54 |
54 |
5719 |
卖出 |
| 09:40:03 |
10.54 |
52 |
5771 |
卖出 |
| 09:40:06 |
10.54 |
12 |
5783 |
卖出 |
| 09:40:09 |
10.54 |
124 |
5907 |
卖出 |
| 09:40:12 |
10.53 |
10 |
5917 |
卖出 |
| 09:40:15 |
10.53 |
3 |
5920 |
卖出 |
| 09:40:18 |
10.53 |
2 |
5922 |
卖出 |
| 09:40:21 |
10.54 |
1 |
5923 |
买入 |
| 09:40:33 |
10.53 |
114 |
6037 |
卖出 |
| 09:40:36 |
10.53 |
68 |
6105 |
卖出 |
| 09:40:48 |
10.55 |
2 |
6107 |
买入 |
| 09:40:51 |
10.53 |
13 |
6120 |
卖出 |
| 09:40:54 |
10.53 |
6 |
6126 |
卖出 |
| 09:41:03 |
10.54 |
1 |
6127 |
卖出 |
| 09:41:09 |
10.55 |
102 |
6229 |
买入 |
| 09:41:12 |
10.56 |
4 |
6233 |
买入 |
| 09:41:15 |
10.55 |
2 |
6235 |
卖出 |
| 09:41:24 |
10.56 |
1 |
6236 |
买入 |
| 09:41:27 |
10.56 |
16 |
6252 |
买入 |
| 09:41:30 |
10.56 |
6 |
6258 |
买入 |
| 09:41:36 |
10.56 |
39 |
6297 |
卖出 |
| 09:41:39 |
10.56 |
2 |
6299 |
卖出 |
| 09:41:42 |
10.56 |
1 |
6300 |
买入 |
| 09:41:45 |
10.55 |
6 |
6306 |
卖出 |
| 09:41:48 |
10.54 |
2 |
6308 |
卖出 |
| 09:41:51 |
10.54 |
2 |
6310 |
卖出 |
| 09:42:00 |
10.54 |
3 |
6313 |
卖出 |
| 09:42:06 |
10.53 |
5 |
6318 |
卖出 |
| 09:42:15 |
10.53 |
61 |
6379 |
卖出 |
| 09:42:21 |
10.52 |
3 |
6382 |
卖出 |
| 09:42:24 |
10.52 |
1 |
6383 |
卖出 |
| 09:42:27 |
10.52 |
4 |
6387 |
卖出 |
| 09:42:33 |
10.52 |
29 |
6416 |
卖出 |
| 09:42:36 |
10.52 |
87 |
6503 |
卖出 |
| 09:42:45 |
10.52 |
27 |
6530 |
买入 |
| 09:42:48 |
10.51 |
81 |
6611 |
卖出 |
| 09:42:51 |
10.51 |
2 |
6613 |
卖出 |
| 09:42:54 |
10.52 |
2 |
6615 |
买入 |
| 09:42:57 |
10.52 |
48 |
6663 |
买入 |
| 09:43:00 |
10.51 |
5 |
6668 |
卖出 |
| 09:43:06 |
10.52 |
5 |
6673 |
买入 |
| 09:43:09 |
10.51 |
372 |
7045 |
卖出 |
| 09:43:12 |
10.5 |
30 |
7075 |
卖出 |
| 09:43:15 |
10.5 |
12 |
7087 |
卖出 |
| 09:43:18 |
10.5 |
49 |
7136 |
卖出 |
| 09:43:21 |
10.5 |
13 |
7149 |
卖出 |
| 09:43:24 |
10.5 |
32 |
7181 |
买入 |
| 09:43:27 |
10.5 |
16 |
7197 |
卖出 |
| 09:43:33 |
10.48 |
1 |
7198 |
卖出 |
| 09:43:39 |
10.48 |
25 |
7223 |
卖出 |
| 09:43:45 |
10.48 |
205 |
7428 |
卖出 |
| 09:43:48 |
10.48 |
35 |
7463 |
卖出 |
| 09:43:51 |
10.48 |
10 |
7473 |
买入 |
| 09:43:54 |
10.48 |
3 |
7476 |
买入 |
| 09:43:57 |
10.48 |
20 |
7496 |
卖出 |
| 09:44:06 |
10.48 |
38 |
7534 |
买入 |
| 09:44:09 |
10.48 |
50 |
7584 |
卖出 |
| 09:44:12 |
10.48 |
4 |
7588 |
买入 |
| 09:44:15 |
10.47 |
12 |
7600 |
买入 |
| 09:44:18 |
10.47 |
2 |
7602 |
卖出 |
| 09:44:24 |
10.48 |
12 |
7614 |
买入 |
| 09:44:42 |
10.48 |
16 |
7630 |
买入 |
| 09:44:48 |
10.49 |
1 |
7631 |
买入 |
| 09:45:00 |
10.49 |
10 |
7641 |
买入 |
| 09:45:03 |
10.49 |
11 |
7652 |
卖出 |
| 09:45:06 |
10.49 |
103 |
7755 |
卖出 |
| 09:45:09 |
10.49 |
10 |
7765 |
卖出 |
| 09:45:18 |
10.48 |
5 |
7770 |
卖出 |
| 09:45:21 |
10.48 |
23 |
7793 |
卖出 |
| 09:45:30 |
10.48 |
1 |
7794 |
买入 |
| 09:45:36 |
10.48 |
17 |
7811 |
买入 |
| 09:45:39 |
10.49 |
15 |
7826 |
买入 |
| 09:45:42 |
10.5 |
790 |
8616 |
买入 |
| 09:45:45 |
10.5 |
7 |
8623 |
买入 |
| 09:45:48 |
10.49 |
12 |
8635 |
卖出 |
| 09:45:54 |
10.49 |
70 |
8705 |
卖出 |
| 09:46:00 |
10.5 |
274 |
8979 |
买入 |
| 09:46:06 |
10.52 |
29 |
9008 |
买入 |
| 09:46:09 |
10.52 |
9 |
9017 |
卖出 |
| 09:46:12 |
10.52 |
1 |
9018 |
买入 |
| 09:46:15 |
10.51 |
18 |
9036 |
卖出 |
| 09:46:18 |
10.51 |
15 |
9051 |
卖出 |
| 09:46:21 |
10.51 |
16 |
9067 |
卖出 |
| 09:46:24 |
10.5 |
2 |
9069 |
卖出 |
| 09:46:39 |
10.51 |
30 |
9099 |
买入 |
| 09:46:42 |
10.5 |
1 |
9100 |
卖出 |
| 09:46:48 |
10.51 |
2 |
9102 |
买入 |
| 09:46:51 |
10.51 |
1 |
9103 |
买入 |
| 09:46:57 |
10.52 |
8 |
9111 |
买入 |
| 09:47:03 |
10.53 |
1 |
9112 |
买入 |
| 09:47:06 |
10.53 |
4 |
9116 |
买入 |
| 09:47:09 |
10.53 |
13 |
9129 |
卖出 |
| 09:47:12 |
10.53 |
30 |
9159 |
买入 |
| 09:47:15 |
10.54 |
1 |
9160 |
卖出 |
| 09:47:21 |
10.55 |
66 |
9226 |
买入 |
| 09:47:24 |
10.55 |
9 |
9235 |
买入 |
| 09:47:27 |
10.55 |
23 |
9258 |
买入 |
| 09:47:30 |
10.55 |
106 |
9364 |
买入 |
| 09:47:33 |
10.54 |
100 |
9464 |
卖出 |
| 09:47:36 |
10.55 |
1 |
9465 |
买入 |
| 09:47:45 |
10.55 |
1 |
9466 |
买入 |
| 09:48:00 |
10.54 |
17 |
9483 |
卖出 |
| 09:48:03 |
10.54 |
37 |
9520 |
卖出 |
| 09:48:12 |
10.53 |
2 |
9522 |
卖出 |
| 09:48:15 |
10.53 |
2 |
9524 |
卖出 |
| 09:48:21 |
10.54 |
11 |
9535 |
买入 |
| 09:48:27 |
10.52 |
20 |
9555 |
卖出 |
| 09:48:30 |
10.52 |
25 |
9580 |
卖出 |
| 09:48:33 |
10.53 |
1 |
9581 |
买入 |
| 09:48:36 |
10.53 |
1 |
9582 |
买入 |
| 09:48:54 |
10.53 |
15 |
9597 |
买入 |
| 09:49:00 |
10.53 |
13 |
9610 |
买入 |
| 09:49:03 |
10.53 |
79 |
9689 |
买入 |
| 09:49:06 |
10.53 |
5 |
9694 |
买入 |
| 09:49:09 |
10.54 |
5 |
9699 |
买入 |
| 09:49:12 |
10.53 |
2 |
9701 |
卖出 |
| 09:49:21 |
10.53 |
1 |
9702 |
卖出 |
| 09:49:24 |
10.54 |
9 |
9711 |
买入 |
| 09:49:27 |
10.54 |
5 |
9716 |
买入 |
| 09:49:30 |
10.55 |
179 |
9895 |
买入 |
| 09:49:39 |
10.54 |
2 |
9897 |
卖出 |
| 09:49:42 |
10.54 |
1 |
9898 |
卖出 |
| 09:49:51 |
10.54 |
1 |
9899 |
卖出 |
| 09:50:00 |
10.55 |
2 |
9901 |
买入 |
| 09:50:03 |
10.54 |
1 |
9902 |
卖出 |
| 09:50:12 |
10.55 |
1 |
9903 |
买入 |
| 09:50:15 |
10.54 |
1 |
9904 |
卖出 |
| 09:50:18 |
10.55 |
2 |
9906 |
买入 |
| 09:50:24 |
10.55 |
125 |
10031 |
买入 |
| 09:50:27 |
10.55 |
11 |
10042 |
卖出 |
| 09:50:30 |
10.56 |
4 |
10046 |
买入 |
| 09:50:33 |
10.56 |
4 |
10050 |
买入 |
| 09:50:45 |
10.57 |
300 |
10350 |
买入 |
| 09:50:48 |
10.58 |
60 |
10410 |
买入 |
| 09:50:51 |
10.58 |
66 |
10476 |
买入 |