德力股份[002571]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.84 |
1 |
1 |
集合竞价 |
| 09:23:54 |
6.83 |
1 |
1 |
集合竞价 |
| 09:24:21 |
6.8 |
37 |
37 |
集合竞价 |
| 09:25:00 |
6.8 |
37 |
74 |
卖出 |
| 09:30:03 |
6.8 |
81 |
155 |
卖出 |
| 09:30:06 |
6.8 |
4 |
159 |
买入 |
| 09:30:12 |
6.79 |
6 |
165 |
买入 |
| 09:30:15 |
6.78 |
6 |
171 |
买入 |
| 09:30:18 |
6.78 |
2 |
173 |
卖出 |
| 09:30:24 |
6.77 |
20 |
193 |
卖出 |
| 09:30:27 |
6.77 |
1 |
194 |
卖出 |
| 09:30:36 |
6.77 |
1 |
195 |
卖出 |
| 09:30:42 |
6.77 |
4 |
199 |
卖出 |
| 09:30:45 |
6.77 |
3 |
202 |
卖出 |
| 09:30:48 |
6.77 |
10 |
212 |
卖出 |
| 09:30:51 |
6.77 |
1 |
213 |
卖出 |
| 09:30:54 |
6.77 |
2 |
215 |
卖出 |
| 09:30:57 |
6.79 |
141 |
356 |
买入 |
| 09:31:00 |
6.79 |
28 |
384 |
买入 |
| 09:31:03 |
6.79 |
5 |
389 |
卖出 |
| 09:31:09 |
6.77 |
1 |
390 |
卖出 |
| 09:31:24 |
6.79 |
3 |
393 |
买入 |
| 09:31:27 |
6.79 |
1 |
394 |
买入 |
| 09:31:30 |
6.79 |
2 |
396 |
卖出 |
| 09:31:54 |
6.8 |
4 |
400 |
买入 |
| 09:31:57 |
6.8 |
96 |
496 |
买入 |
| 09:32:09 |
6.83 |
1 |
497 |
买入 |
| 09:32:12 |
6.83 |
11 |
508 |
买入 |
| 09:32:39 |
6.82 |
1 |
509 |
买入 |
| 09:32:45 |
6.82 |
1 |
510 |
买入 |
| 09:32:54 |
6.82 |
1 |
511 |
买入 |
| 09:33:06 |
6.82 |
11 |
522 |
买入 |
| 09:33:09 |
6.8 |
10 |
532 |
卖出 |
| 09:33:57 |
6.81 |
1 |
533 |
买入 |
| 09:34:00 |
6.81 |
1 |
534 |
买入 |
| 09:34:21 |
6.81 |
4 |
538 |
买入 |
| 09:34:24 |
6.82 |
18 |
556 |
买入 |
| 09:34:48 |
6.81 |
1 |
557 |
买入 |
| 09:35:06 |
6.8 |
19 |
576 |
卖出 |
| 09:35:09 |
6.8 |
92 |
668 |
卖出 |
| 09:35:12 |
6.8 |
38 |
706 |
卖出 |
| 09:35:15 |
6.79 |
6 |
712 |
卖出 |
| 09:35:21 |
6.8 |
91 |
803 |
买入 |
| 09:35:36 |
6.79 |
1 |
804 |
卖出 |
| 09:35:42 |
6.79 |
1 |
805 |
卖出 |
| 09:35:54 |
6.79 |
1 |
806 |
卖出 |
| 09:36:06 |
6.79 |
1 |
807 |
卖出 |
| 09:36:30 |
6.8 |
1 |
808 |
买入 |
| 09:36:33 |
6.8 |
51 |
859 |
买入 |
| 09:36:36 |
6.8 |
40 |
899 |
买入 |
| 09:36:42 |
6.79 |
3 |
902 |
卖出 |
| 09:36:57 |
6.79 |
21 |
923 |
卖出 |
| 09:37:03 |
6.79 |
43 |
966 |
卖出 |
| 09:37:06 |
6.79 |
26 |
992 |
卖出 |
| 09:37:09 |
6.8 |
17 |
1009 |
卖出 |
| 09:37:12 |
6.81 |
13 |
1022 |
买入 |
| 09:37:21 |
6.8 |
17 |
1039 |
卖出 |
| 09:37:39 |
6.8 |
1 |
1040 |
卖出 |
| 09:38:06 |
6.83 |
168 |
1208 |
买入 |
| 09:38:09 |
6.82 |
1 |
1209 |
卖出 |
| 09:38:12 |
6.82 |
88 |
1297 |
卖出 |
| 09:38:30 |
6.82 |
4 |
1301 |
卖出 |
| 09:38:36 |
6.82 |
17 |
1318 |
卖出 |
| 09:38:39 |
6.82 |
7 |
1325 |
卖出 |
| 09:38:42 |
6.82 |
76 |
1401 |
卖出 |
| 09:39:03 |
6.81 |
66 |
1467 |
卖出 |
| 09:39:06 |
6.81 |
3 |
1470 |
卖出 |
| 09:39:09 |
6.81 |
1 |
1471 |
卖出 |
| 09:39:15 |
6.81 |
2 |
1473 |
卖出 |
| 09:39:30 |
6.81 |
131 |
1604 |
卖出 |
| 09:39:45 |
6.8 |
2 |
1606 |
卖出 |
| 09:39:48 |
6.81 |
1 |
1607 |
买入 |
| 09:40:03 |
6.81 |
159 |
1766 |
买入 |
| 09:40:06 |
6.8 |
72 |
1838 |
卖出 |
| 09:40:18 |
6.82 |
1 |
1839 |
买入 |
| 09:40:21 |
6.82 |
2 |
1841 |
买入 |
| 09:40:24 |
6.82 |
3 |
1844 |
买入 |
| 09:40:27 |
6.82 |
6 |
1850 |
买入 |
| 09:40:30 |
6.82 |
1 |
1851 |
买入 |
| 09:40:48 |
6.8 |
54 |
1905 |
卖出 |
| 09:41:21 |
6.81 |
12 |
1917 |
买入 |
| 09:41:24 |
6.81 |
3 |
1920 |
买入 |
| 09:41:39 |
6.8 |
4 |
1924 |
卖出 |
| 09:41:45 |
6.8 |
5 |
1929 |
卖出 |
| 09:41:51 |
6.81 |
209 |
2138 |
买入 |
| 09:42:06 |
6.81 |
11 |
2149 |
买入 |
| 09:42:09 |
6.8 |
1 |
2150 |
买入 |
| 09:42:12 |
6.81 |
7 |
2157 |
买入 |
| 09:42:54 |
6.81 |
61 |
2218 |
买入 |
| 09:42:57 |
6.82 |
1 |
2219 |
买入 |
| 09:43:09 |
6.81 |
394 |
2613 |
卖出 |
| 09:43:12 |
6.81 |
20 |
2633 |
卖出 |
| 09:43:18 |
6.81 |
4 |
2637 |
卖出 |
| 09:43:21 |
6.81 |
5 |
2642 |
卖出 |
| 09:43:27 |
6.81 |
16 |
2658 |
卖出 |
| 09:43:30 |
6.8 |
5 |
2663 |
卖出 |
| 09:43:45 |
6.8 |
38 |
2701 |
卖出 |
| 09:44:06 |
6.8 |
2 |
2703 |
卖出 |
| 09:44:09 |
6.8 |
1 |
2704 |
卖出 |
| 09:44:24 |
6.8 |
2 |
2706 |
卖出 |
| 09:44:45 |
6.8 |
38 |
2744 |
卖出 |
| 09:44:48 |
6.8 |
18 |
2762 |
买入 |
| 09:44:51 |
6.8 |
8 |
2770 |
买入 |
| 09:45:21 |
6.8 |
2 |
2772 |
卖出 |
| 09:45:24 |
6.79 |
2 |
2774 |
卖出 |
| 09:45:27 |
6.79 |
4 |
2778 |
卖出 |
| 09:45:39 |
6.79 |
3 |
2781 |
卖出 |
| 09:45:42 |
6.79 |
3 |
2784 |
卖出 |
| 09:45:45 |
6.79 |
107 |
2891 |
卖出 |
| 09:46:24 |
6.79 |
35 |
2926 |
卖出 |
| 09:46:33 |
6.79 |
76 |
3002 |
卖出 |
| 09:46:54 |
6.79 |
124 |
3126 |
卖出 |
| 09:47:09 |
6.79 |
2 |
3128 |
卖出 |
| 09:47:15 |
6.79 |
26 |
3154 |
卖出 |
| 09:47:24 |
6.8 |
24 |
3178 |
买入 |
| 09:47:27 |
6.79 |
34 |
3212 |
卖出 |
| 09:47:30 |
6.79 |
2 |
3214 |
卖出 |
| 09:47:33 |
6.8 |
1 |
3215 |
买入 |
| 09:47:36 |
6.8 |
1 |
3216 |
买入 |
| 09:47:39 |
6.79 |
34 |
3250 |
卖出 |
| 09:47:51 |
6.8 |
10 |
3260 |
买入 |
| 09:47:54 |
6.8 |
2 |
3262 |
买入 |
| 09:48:09 |
6.8 |
34 |
3296 |
买入 |
| 09:48:15 |
6.79 |
4 |
3300 |
卖出 |
| 09:48:18 |
6.79 |
21 |
3321 |
卖出 |
| 09:48:21 |
6.8 |
29 |
3350 |
买入 |
| 09:48:24 |
6.79 |
22 |
3372 |
卖出 |
| 09:48:27 |
6.79 |
1 |
3373 |
卖出 |
| 09:48:48 |
6.79 |
58 |
3431 |
卖出 |
| 09:48:51 |
6.79 |
104 |
3535 |
买入 |
| 09:49:00 |
6.8 |
4 |
3539 |
买入 |
| 09:49:15 |
6.79 |
3 |
3542 |
卖出 |
| 09:49:18 |
6.8 |
15 |
3557 |
买入 |
| 09:49:27 |
6.8 |
103 |
3660 |
买入 |
| 09:49:30 |
6.8 |
1 |
3661 |
卖出 |
| 09:49:39 |
6.8 |
5 |
3666 |
卖出 |
| 09:49:45 |
6.8 |
2 |
3668 |
卖出 |
| 09:49:57 |
6.8 |
1 |
3669 |
卖出 |
| 09:50:03 |
6.81 |
15 |
3684 |
买入 |
| 09:50:15 |
6.81 |
10 |
3694 |
买入 |
| 09:50:21 |
6.8 |
37 |
3731 |
卖出 |
| 09:50:42 |
6.81 |
54 |
3785 |
买入 |
| 09:51:06 |
6.82 |
16 |
3801 |
买入 |
| 09:51:09 |
6.82 |
1 |
3802 |
买入 |
| 09:51:21 |
6.82 |
10 |
3812 |
买入 |
| 09:52:06 |
6.83 |
1 |
3813 |
买入 |
| 09:52:15 |
6.83 |
4 |
3817 |
买入 |
| 09:52:18 |
6.83 |
81 |
3898 |
买入 |
| 09:52:21 |
6.83 |
9 |
3907 |
买入 |
| 09:52:27 |
6.83 |
177 |
4084 |
买入 |
| 09:52:42 |
6.83 |
13 |
4097 |
卖出 |
| 09:53:03 |
6.84 |
10 |
4107 |
买入 |
| 09:53:21 |
6.84 |
1 |
4108 |
买入 |
| 09:53:54 |
6.83 |
6 |
4114 |
卖出 |
| 09:54:24 |
6.83 |
85 |
4199 |
卖出 |
| 09:54:30 |
6.84 |
146 |
4345 |
买入 |
| 09:55:06 |
6.85 |
1 |
4346 |
买入 |
| 09:55:09 |
6.85 |
2 |
4348 |
买入 |
| 09:55:12 |
6.85 |
5 |
4353 |
买入 |
| 09:55:18 |
6.85 |
100 |
4453 |
买入 |
| 09:55:21 |
6.87 |
7 |
4460 |
买入 |
| 09:55:27 |
6.86 |
57 |
4517 |
买入 |
| 09:55:51 |
6.86 |
10 |
4527 |
买入 |
| 09:56:00 |
6.85 |
1 |
4528 |
卖出 |
| 09:56:03 |
6.86 |
4 |
4532 |
买入 |
| 09:56:06 |
6.85 |
2 |
4534 |
卖出 |
| 09:56:18 |
6.84 |
1 |
4535 |
卖出 |
| 09:56:24 |
6.85 |
140 |
4675 |
买入 |
| 09:56:27 |
6.86 |
1 |
4676 |
买入 |
| 09:56:54 |
6.86 |
52 |
4728 |
买入 |
| 09:56:57 |
6.85 |
3 |
4731 |
卖出 |
| 09:57:00 |
6.85 |
13 |
4744 |
卖出 |
| 09:57:03 |
6.85 |
56 |
4800 |
卖出 |
| 09:57:06 |
6.85 |
5 |
4805 |
卖出 |
| 09:57:15 |
6.85 |
10 |
4815 |
卖出 |
| 09:57:21 |
6.85 |
170 |
4985 |
卖出 |
| 09:57:30 |
6.86 |
29 |
5014 |
买入 |
| 09:57:33 |
6.85 |
172 |
5186 |
卖出 |
| 09:57:36 |
6.85 |
1 |
5187 |
买入 |
| 09:57:42 |
6.85 |
6 |
5193 |
买入 |
| 09:58:30 |
6.84 |
24 |
5217 |
卖出 |
| 09:58:54 |
6.84 |
5 |
5222 |
卖出 |
| 09:59:18 |
6.83 |
74 |
5296 |
卖出 |
| 09:59:30 |
6.83 |
1 |
5297 |
卖出 |
| 09:59:33 |
6.83 |
23 |
5320 |
卖出 |
| 10:00:18 |
6.84 |
1 |
5321 |
买入 |
| 10:00:33 |
6.83 |
22 |
5343 |
卖出 |
| 10:00:45 |
6.83 |
8 |
5351 |
卖出 |
| 10:01:09 |
6.83 |
18 |
5369 |
卖出 |
| 10:01:15 |
6.83 |
9 |
5378 |
卖出 |
| 10:01:18 |
6.84 |
26 |
5404 |
买入 |
| 10:01:21 |
6.84 |
2 |
5406 |
买入 |
| 10:01:33 |
6.83 |
17 |
5423 |
卖出 |
| 10:01:42 |
6.84 |
1 |
5424 |
买入 |
| 10:01:45 |
6.84 |
1 |
5425 |
买入 |
| 10:02:06 |
6.84 |
2 |
5427 |
买入 |
| 10:02:15 |
6.84 |
1 |
5428 |
买入 |
| 10:02:24 |
6.83 |
77 |
5505 |
卖出 |
| 10:02:33 |
6.83 |
22 |
5527 |
卖出 |
| 10:03:12 |
6.84 |
1 |
5528 |
买入 |
| 10:03:33 |
6.83 |
8 |
5536 |
卖出 |
| 10:03:42 |
6.83 |
8 |
5544 |
卖出 |
| 10:03:45 |
6.83 |
1 |
5545 |
卖出 |
| 10:04:03 |
6.83 |
50 |
5595 |
卖出 |
| 10:04:09 |
6.83 |
31 |
5626 |
卖出 |
| 10:04:12 |
6.83 |
13 |
5639 |
卖出 |
| 10:04:15 |
6.83 |
2 |
5641 |
卖出 |
| 10:04:39 |
6.83 |
22 |
5663 |
卖出 |
| 10:04:42 |
6.84 |
3 |
5666 |
买入 |
| 10:04:45 |
6.84 |
8 |
5674 |
买入 |
| 10:04:57 |
6.83 |
5 |
5679 |
卖出 |
| 10:05:00 |
6.83 |
4 |
5683 |
卖出 |
| 10:05:39 |
6.83 |
4 |
5687 |
卖出 |
| 10:05:45 |
6.84 |
1 |
5688 |
买入 |
| 10:05:51 |
6.84 |
1 |
5689 |
买入 |
| 10:06:12 |
6.84 |
1 |
5690 |
买入 |
| 10:06:21 |
6.84 |
2 |
5692 |
买入 |
| 10:06:24 |
6.83 |
35 |
5727 |
卖出 |
| 10:06:30 |
6.83 |
4 |
5731 |
卖出 |
| 10:06:48 |
6.83 |
4 |
5735 |
卖出 |
| 10:06:51 |
6.82 |
300 |
6035 |
卖出 |
| 10:07:09 |
6.82 |
2 |
6037 |
卖出 |
| 10:07:12 |
6.82 |
5 |
6042 |
卖出 |
| 10:07:21 |
6.82 |
17 |
6059 |
卖出 |
| 10:07:30 |
6.83 |
9 |
6068 |
买入 |
| 10:07:33 |
6.83 |
5 |
6073 |
卖出 |
| 10:07:45 |
6.83 |
59 |
6132 |
买入 |
| 10:07:51 |
6.83 |
14 |
6146 |
买入 |
| 10:08:06 |
6.83 |
5 |
6151 |
卖出 |
| 10:08:21 |
6.84 |
1 |
6152 |
买入 |
| 10:08:33 |
6.83 |
9 |
6161 |
卖出 |
| 10:08:42 |
6.84 |
5 |
6166 |
买入 |
| 10:09:03 |
6.84 |
1 |
6167 |
买入 |
| 10:09:18 |
6.83 |
4 |
6171 |
卖出 |
| 10:09:33 |
6.84 |
33 |
6204 |
买入 |
| 10:09:39 |
6.84 |
27 |
6231 |
买入 |
| 10:09:54 |
6.84 |
1 |
6232 |
买入 |
| 10:10:30 |
6.84 |
1 |
6233 |
买入 |
| 10:11:00 |
6.84 |
3 |
6236 |
买入 |
| 10:11:09 |
6.84 |
1 |
6237 |
买入 |
| 10:11:12 |
6.85 |
57 |
6294 |
买入 |
| 10:11:36 |
6.84 |
1 |
6295 |
卖出 |
| 10:11:39 |
6.84 |
17 |
6312 |
卖出 |
| 10:11:57 |
6.83 |
18 |
6330 |
卖出 |
| 10:12:33 |
6.83 |
32 |
6362 |
卖出 |
| 10:13:15 |
6.83 |
26 |
6388 |
卖出 |
| 10:14:00 |
6.83 |
84 |
6472 |
卖出 |
| 10:15:12 |
6.83 |
4 |
6476 |
卖出 |
| 10:15:30 |
6.83 |
4 |
6480 |
卖出 |
| 10:15:36 |
6.83 |
1 |
6481 |
卖出 |
| 10:15:48 |
6.83 |
38 |
6519 |
卖出 |
| 10:15:51 |
6.83 |
5 |
6524 |
卖出 |
| 10:15:54 |
6.83 |
8 |
6532 |
卖出 |
| 10:15:57 |
6.83 |
7 |
6539 |
卖出 |
| 10:16:00 |
6.83 |
2 |
6541 |
卖出 |
| 10:16:03 |
6.83 |
2 |
6543 |
卖出 |
| 10:16:06 |
6.83 |
2 |
6545 |
卖出 |
| 10:16:09 |
6.83 |
1 |
6546 |
买入 |
| 10:16:42 |
6.84 |
7 |
6553 |
买入 |
| 10:16:51 |
6.84 |
3 |
6556 |
买入 |
| 10:17:00 |
6.83 |
20 |
6576 |
卖出 |
| 10:17:15 |
6.84 |
1 |
6577 |
买入 |
| 10:17:57 |
6.83 |
46 |
6623 |
卖出 |
| 10:18:45 |
6.83 |
67 |
6690 |
卖出 |
| 10:18:48 |
6.83 |
7 |
6697 |
买入 |
| 10:19:21 |
6.83 |
13 |
6710 |
买入 |
| 10:19:33 |
6.83 |
4 |
6714 |
卖出 |
| 10:19:36 |
6.83 |
3 |
6717 |
卖出 |
| 10:19:39 |
6.83 |
1 |
6718 |
卖出 |
| 10:19:51 |
6.83 |
34 |
6752 |
卖出 |
| 10:20:00 |
6.83 |
5 |
6757 |
买入 |
| 10:20:30 |
6.84 |
1 |
6758 |
买入 |
| 10:20:45 |
6.84 |
1 |
6759 |
买入 |
| 10:20:51 |
6.83 |
6 |
6765 |
卖出 |
| 10:20:54 |
6.83 |
6 |
6771 |
卖出 |
| 10:20:57 |
6.83 |
3 |
6774 |
卖出 |
| 10:21:00 |
6.83 |
3 |
6777 |
卖出 |
| 10:21:03 |
6.83 |
3 |
6780 |
卖出 |
| 10:21:06 |
6.82 |
2 |
6782 |
卖出 |
| 10:21:36 |
6.84 |
3 |
6785 |
买入 |
| 10:21:42 |
6.82 |
20 |
6805 |
卖出 |
| 10:21:48 |
6.83 |
7 |
6812 |
卖出 |
| 10:21:57 |
6.86 |
298 |
7110 |
买入 |
| 10:22:21 |
6.86 |
1 |
7111 |
买入 |
| 10:22:51 |
6.86 |
50 |
7161 |
买入 |
| 10:22:54 |
6.86 |
1 |
7162 |
买入 |
| 10:24:36 |
6.85 |
1 |
7163 |
买入 |
| 10:24:57 |
6.85 |
12 |
7175 |
买入 |
| 10:25:00 |
6.85 |
4 |
7179 |
买入 |
| 10:25:03 |
6.85 |
42 |
7221 |
买入 |
| 10:25:06 |
6.85 |
21 |
7242 |
买入 |
| 10:25:09 |
6.85 |
2 |
7244 |
买入 |
| 10:25:30 |
6.85 |
10 |
7254 |
买入 |
| 10:26:39 |
6.85 |
12 |
7266 |
买入 |
| 10:26:42 |
6.85 |
1 |
7267 |
买入 |
| 10:27:48 |
6.85 |
3 |
7270 |
买入 |
| 10:28:33 |
6.85 |
1 |
7271 |
买入 |
| 10:29:24 |
6.85 |
140 |
7411 |
买入 |
| 10:29:27 |
6.85 |
9 |
7420 |
买入 |
| 10:30:03 |
6.84 |
4 |
7424 |
卖出 |