德生科技[002908]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.63 |
7 |
7 |
集合竞价 |
| 09:15:09 |
20.63 |
1007 |
1007 |
集合竞价 |
| 09:15:36 |
20.5 |
1007 |
1007 |
集合竞价 |
| 09:16:12 |
20.49 |
1007 |
1007 |
集合竞价 |
| 09:17:15 |
20.48 |
1009 |
1009 |
集合竞价 |
| 09:17:51 |
20.47 |
1009 |
1009 |
集合竞价 |
| 09:18:36 |
20.46 |
1013 |
1013 |
集合竞价 |
| 09:18:54 |
19.63 |
235 |
235 |
集合竞价 |
| 09:19:03 |
19.52 |
148 |
148 |
集合竞价 |
| 09:19:12 |
19.33 |
148 |
148 |
集合竞价 |
| 09:19:21 |
19.43 |
156 |
156 |
集合竞价 |
| 09:19:30 |
19.31 |
169 |
169 |
集合竞价 |
| 09:19:48 |
19.3 |
184 |
184 |
集合竞价 |
| 09:19:57 |
19.24 |
195 |
195 |
集合竞价 |
| 09:21:21 |
19.25 |
229 |
229 |
集合竞价 |
| 09:21:48 |
19.24 |
306 |
306 |
集合竞价 |
| 09:24:57 |
19.33 |
1316 |
1316 |
集合竞价 |
| 09:25:00 |
19.21 |
2409 |
3725 |
买入 |
| 09:30:00 |
19.11 |
382 |
4107 |
卖出 |
| 09:30:03 |
19.15 |
940 |
5047 |
买入 |
| 09:30:06 |
19.12 |
2674 |
7721 |
卖出 |
| 09:30:09 |
19.12 |
139 |
7860 |
买入 |
| 09:30:12 |
19.15 |
69 |
7929 |
买入 |
| 09:30:15 |
19.21 |
263 |
8192 |
买入 |
| 09:30:18 |
19.29 |
550 |
8742 |
买入 |
| 09:30:21 |
19.33 |
318 |
9060 |
买入 |
| 09:30:24 |
19.48 |
214 |
9274 |
买入 |
| 09:30:27 |
19.52 |
44 |
9318 |
买入 |
| 09:30:30 |
19.55 |
56 |
9374 |
买入 |
| 09:30:33 |
19.61 |
32 |
9406 |
买入 |
| 09:30:36 |
19.58 |
34 |
9440 |
卖出 |
| 09:30:39 |
19.59 |
230 |
9670 |
买入 |
| 09:30:42 |
19.58 |
57 |
9727 |
卖出 |
| 09:30:45 |
19.58 |
98 |
9825 |
卖出 |
| 09:30:48 |
19.56 |
141 |
9966 |
卖出 |
| 09:30:51 |
19.57 |
23 |
9989 |
买入 |
| 09:30:54 |
19.5 |
313 |
10302 |
卖出 |
| 09:30:57 |
19.51 |
45 |
10347 |
买入 |
| 09:31:00 |
19.51 |
80 |
10427 |
卖出 |
| 09:31:03 |
19.39 |
114 |
10541 |
卖出 |
| 09:31:06 |
19.52 |
218 |
10759 |
买入 |
| 09:31:09 |
19.56 |
173 |
10932 |
买入 |
| 09:31:12 |
19.52 |
301 |
11233 |
卖出 |
| 09:31:15 |
19.56 |
118 |
11351 |
买入 |
| 09:31:18 |
19.51 |
81 |
11432 |
卖出 |
| 09:31:21 |
19.5 |
158 |
11590 |
卖出 |
| 09:31:24 |
19.5 |
35 |
11625 |
买入 |
| 09:31:27 |
19.5 |
28 |
11653 |
买入 |
| 09:31:30 |
19.49 |
53 |
11706 |
卖出 |
| 09:31:33 |
19.53 |
329 |
12035 |
买入 |
| 09:31:36 |
19.5 |
95 |
12130 |
卖出 |
| 09:31:39 |
19.48 |
267 |
12397 |
卖出 |
| 09:31:42 |
19.56 |
211 |
12608 |
买入 |
| 09:31:45 |
19.52 |
107 |
12715 |
买入 |
| 09:31:48 |
19.5 |
361 |
13076 |
卖出 |
| 09:31:51 |
19.54 |
139 |
13215 |
买入 |
| 09:31:54 |
19.55 |
28 |
13243 |
买入 |
| 09:31:57 |
19.55 |
50 |
13293 |
买入 |
| 09:32:00 |
19.56 |
51 |
13344 |
买入 |
| 09:32:03 |
19.55 |
447 |
13791 |
卖出 |
| 09:32:06 |
19.53 |
33 |
13824 |
卖出 |
| 09:32:09 |
19.53 |
32 |
13856 |
卖出 |
| 09:32:12 |
19.51 |
117 |
13973 |
卖出 |
| 09:32:15 |
19.5 |
17 |
13990 |
买入 |
| 09:32:18 |
19.47 |
24 |
14014 |
卖出 |
| 09:32:21 |
19.47 |
25 |
14039 |
买入 |
| 09:32:24 |
19.47 |
18 |
14057 |
买入 |
| 09:32:27 |
19.48 |
130 |
14187 |
买入 |
| 09:32:30 |
19.44 |
43 |
14230 |
卖出 |
| 09:32:33 |
19.46 |
41 |
14271 |
买入 |
| 09:32:36 |
19.45 |
42 |
14313 |
卖出 |
| 09:32:39 |
19.45 |
49 |
14362 |
买入 |
| 09:32:42 |
19.45 |
21 |
14383 |
买入 |
| 09:32:45 |
19.42 |
19 |
14402 |
卖出 |
| 09:32:48 |
19.46 |
389 |
14791 |
买入 |
| 09:32:51 |
19.42 |
143 |
14934 |
卖出 |
| 09:32:54 |
19.45 |
59 |
14993 |
买入 |
| 09:32:57 |
19.44 |
39 |
15032 |
卖出 |
| 09:33:00 |
19.46 |
82 |
15114 |
买入 |
| 09:33:03 |
19.47 |
387 |
15501 |
买入 |
| 09:33:06 |
19.42 |
92 |
15593 |
卖出 |
| 09:33:09 |
19.43 |
406 |
15999 |
买入 |
| 09:33:12 |
19.45 |
105 |
16104 |
买入 |
| 09:33:15 |
19.47 |
119 |
16223 |
买入 |
| 09:33:18 |
19.45 |
18 |
16241 |
卖出 |
| 09:33:21 |
19.42 |
40 |
16281 |
卖出 |
| 09:33:24 |
19.45 |
16 |
16297 |
买入 |
| 09:33:27 |
19.4 |
174 |
16471 |
卖出 |
| 09:33:30 |
19.4 |
99 |
16570 |
买入 |
| 09:33:33 |
19.38 |
58 |
16628 |
卖出 |
| 09:33:36 |
19.38 |
70 |
16698 |
卖出 |
| 09:33:39 |
19.35 |
44 |
16742 |
卖出 |
| 09:33:42 |
19.34 |
130 |
16872 |
卖出 |
| 09:33:45 |
19.35 |
322 |
17194 |
买入 |
| 09:33:48 |
19.35 |
697 |
17891 |
买入 |
| 09:33:51 |
19.35 |
172 |
18063 |
买入 |
| 09:33:54 |
19.4 |
101 |
18164 |
买入 |
| 09:33:57 |
19.34 |
621 |
18785 |
卖出 |
| 09:34:00 |
19.39 |
40 |
18825 |
买入 |
| 09:34:03 |
19.4 |
104 |
18929 |
买入 |
| 09:34:06 |
19.41 |
50 |
18979 |
买入 |
| 09:34:09 |
19.41 |
141 |
19120 |
卖出 |
| 09:34:12 |
19.4 |
52 |
19172 |
卖出 |
| 09:34:15 |
19.4 |
183 |
19355 |
买入 |
| 09:34:18 |
19.43 |
180 |
19535 |
买入 |
| 09:34:21 |
19.41 |
44 |
19579 |
卖出 |
| 09:34:24 |
19.45 |
21 |
19600 |
买入 |
| 09:34:27 |
19.45 |
36 |
19636 |
买入 |
| 09:34:30 |
19.45 |
129 |
19765 |
买入 |
| 09:34:33 |
19.48 |
50 |
19815 |
买入 |
| 09:34:36 |
19.48 |
5 |
19820 |
买入 |
| 09:34:39 |
19.4 |
327 |
20147 |
卖出 |
| 09:34:42 |
19.46 |
140 |
20287 |
买入 |
| 09:34:45 |
19.45 |
27 |
20314 |
买入 |
| 09:34:48 |
19.41 |
437 |
20751 |
卖出 |
| 09:34:51 |
19.4 |
40 |
20791 |
卖出 |
| 09:34:54 |
19.36 |
103 |
20894 |
卖出 |
| 09:34:57 |
19.37 |
59 |
20953 |
买入 |
| 09:35:00 |
19.41 |
1646 |
22599 |
买入 |
| 09:35:03 |
19.42 |
131 |
22730 |
买入 |
| 09:35:06 |
19.45 |
37 |
22767 |
买入 |
| 09:35:09 |
19.46 |
131 |
22898 |
买入 |
| 09:35:12 |
19.64 |
2345 |
25243 |
买入 |
| 09:35:15 |
19.62 |
455 |
25698 |
卖出 |
| 09:35:18 |
19.61 |
6 |
25704 |
卖出 |
| 09:35:21 |
19.59 |
186 |
25890 |
卖出 |
| 09:35:24 |
19.59 |
16 |
25906 |
买入 |
| 09:35:27 |
19.65 |
555 |
26461 |
买入 |
| 09:35:30 |
19.61 |
41 |
26502 |
卖出 |
| 09:35:33 |
19.63 |
32 |
26534 |
买入 |
| 09:35:36 |
19.61 |
18 |
26552 |
卖出 |
| 09:35:39 |
19.64 |
1 |
26553 |
买入 |
| 09:35:42 |
19.62 |
43 |
26596 |
卖出 |
| 09:35:45 |
19.63 |
86 |
26682 |
买入 |
| 09:35:48 |
19.61 |
34 |
26716 |
卖出 |
| 09:35:51 |
19.61 |
5 |
26721 |
卖出 |
| 09:35:54 |
19.6 |
173 |
26894 |
卖出 |
| 09:35:57 |
19.57 |
80 |
26974 |
卖出 |
| 09:36:00 |
19.57 |
40 |
27014 |
卖出 |
| 09:36:03 |
19.62 |
62 |
27076 |
买入 |
| 09:36:06 |
19.57 |
104 |
27180 |
卖出 |
| 09:36:09 |
19.51 |
152 |
27332 |
卖出 |
| 09:36:12 |
19.62 |
480 |
27812 |
买入 |
| 09:36:15 |
19.51 |
68 |
27880 |
买入 |
| 09:36:18 |
19.58 |
25 |
27905 |
买入 |
| 09:36:21 |
19.52 |
433 |
28338 |
卖出 |
| 09:36:24 |
19.57 |
10 |
28348 |
买入 |
| 09:36:27 |
19.55 |
69 |
28417 |
卖出 |
| 09:36:30 |
19.55 |
182 |
28599 |
卖出 |
| 09:36:33 |
19.66 |
12 |
28611 |
买入 |
| 09:36:36 |
19.63 |
81 |
28692 |
卖出 |
| 09:36:39 |
19.64 |
29 |
28721 |
卖出 |
| 09:36:42 |
19.59 |
18 |
28739 |
卖出 |
| 09:36:45 |
19.59 |
62 |
28801 |
卖出 |
| 09:36:48 |
19.59 |
28 |
28829 |
卖出 |
| 09:36:51 |
19.62 |
33 |
28862 |
买入 |
| 09:36:54 |
19.57 |
60 |
28922 |
卖出 |
| 09:36:57 |
19.59 |
19 |
28941 |
买入 |
| 09:37:00 |
19.6 |
28 |
28969 |
买入 |
| 09:37:03 |
19.55 |
136 |
29105 |
卖出 |
| 09:37:06 |
19.6 |
143 |
29248 |
买入 |
| 09:37:09 |
19.6 |
23 |
29271 |
卖出 |
| 09:37:12 |
19.6 |
113 |
29384 |
卖出 |
| 09:37:15 |
19.61 |
45 |
29429 |
买入 |
| 09:37:18 |
19.62 |
41 |
29470 |
买入 |
| 09:37:21 |
19.66 |
74 |
29544 |
买入 |
| 09:37:24 |
19.65 |
6 |
29550 |
卖出 |
| 09:37:27 |
19.63 |
42 |
29592 |
买入 |
| 09:37:30 |
19.61 |
26 |
29618 |
卖出 |
| 09:37:33 |
19.61 |
28 |
29646 |
卖出 |
| 09:37:36 |
19.62 |
29 |
29675 |
买入 |
| 09:37:39 |
19.63 |
16 |
29691 |
买入 |
| 09:37:42 |
19.63 |
45 |
29736 |
买入 |
| 09:37:45 |
19.63 |
19 |
29755 |
买入 |
| 09:37:48 |
19.63 |
14 |
29769 |
买入 |
| 09:37:51 |
19.63 |
18 |
29787 |
买入 |
| 09:37:54 |
19.6 |
95 |
29882 |
卖出 |
| 09:37:57 |
19.6 |
4 |
29886 |
买入 |
| 09:38:00 |
19.6 |
63 |
29949 |
买入 |
| 09:38:03 |
19.6 |
4 |
29953 |
买入 |
| 09:38:06 |
19.6 |
58 |
30011 |
买入 |
| 09:38:09 |
19.57 |
50 |
30061 |
卖出 |
| 09:38:12 |
19.56 |
36 |
30097 |
卖出 |
| 09:38:15 |
19.55 |
35 |
30132 |
卖出 |
| 09:38:18 |
19.58 |
24 |
30156 |
买入 |
| 09:38:21 |
19.55 |
17 |
30173 |
卖出 |
| 09:38:24 |
19.59 |
60 |
30233 |
买入 |
| 09:38:27 |
19.55 |
59 |
30292 |
卖出 |
| 09:38:30 |
19.55 |
98 |
30390 |
买入 |
| 09:38:33 |
19.55 |
52 |
30442 |
买入 |
| 09:38:36 |
19.57 |
3 |
30445 |
买入 |
| 09:38:39 |
19.57 |
13 |
30458 |
买入 |
| 09:38:42 |
19.57 |
11 |
30469 |
卖出 |
| 09:38:45 |
19.55 |
8 |
30477 |
卖出 |
| 09:38:48 |
19.55 |
6 |
30483 |
卖出 |
| 09:38:51 |
19.55 |
31 |
30514 |
卖出 |
| 09:38:54 |
19.52 |
52 |
30566 |
卖出 |
| 09:38:57 |
19.57 |
629 |
31195 |
买入 |
| 09:39:00 |
19.52 |
28 |
31223 |
卖出 |
| 09:39:03 |
19.52 |
18 |
31241 |
买入 |
| 09:39:09 |
19.52 |
6 |
31247 |
卖出 |
| 09:39:12 |
19.51 |
81 |
31328 |
卖出 |
| 09:39:15 |
19.51 |
7 |
31335 |
买入 |
| 09:39:18 |
19.51 |
98 |
31433 |
买入 |
| 09:39:21 |
19.51 |
18 |
31451 |
买入 |
| 09:39:24 |
19.49 |
166 |
31617 |
卖出 |
| 09:39:27 |
19.48 |
21 |
31638 |
卖出 |
| 09:39:30 |
19.48 |
35 |
31673 |
卖出 |
| 09:39:33 |
19.47 |
12 |
31685 |
卖出 |
| 09:39:36 |
19.47 |
15 |
31700 |
卖出 |
| 09:39:39 |
19.45 |
158 |
31858 |
卖出 |
| 09:39:42 |
19.45 |
17 |
31875 |
买入 |
| 09:39:45 |
19.46 |
83 |
31958 |
买入 |
| 09:39:48 |
19.44 |
18 |
31976 |
卖出 |
| 09:39:51 |
19.47 |
89 |
32065 |
买入 |
| 09:39:54 |
19.5 |
39 |
32104 |
买入 |
| 09:39:57 |
19.5 |
20 |
32124 |
买入 |
| 09:40:00 |
19.47 |
139 |
32263 |
卖出 |
| 09:40:03 |
19.5 |
52 |
32315 |
买入 |
| 09:40:06 |
19.5 |
44 |
32359 |
买入 |
| 09:40:09 |
19.49 |
19 |
32378 |
卖出 |
| 09:40:12 |
19.5 |
58 |
32436 |
买入 |
| 09:40:15 |
19.48 |
27 |
32463 |
卖出 |
| 09:40:18 |
19.49 |
19 |
32482 |
买入 |
| 09:40:21 |
19.49 |
35 |
32517 |
买入 |
| 09:40:24 |
19.48 |
215 |
32732 |
卖出 |
| 09:40:27 |
19.47 |
32 |
32764 |
卖出 |
| 09:40:30 |
19.47 |
66 |
32830 |
卖出 |
| 09:40:33 |
19.47 |
57 |
32887 |
买入 |
| 09:40:36 |
19.46 |
42 |
32929 |
卖出 |
| 09:40:39 |
19.44 |
77 |
33006 |
卖出 |
| 09:40:42 |
19.45 |
18 |
33024 |
买入 |
| 09:40:45 |
19.44 |
4 |
33028 |
卖出 |
| 09:40:48 |
19.44 |
75 |
33103 |
买入 |
| 09:40:51 |
19.43 |
11 |
33114 |
卖出 |
| 09:40:54 |
19.44 |
18 |
33132 |
买入 |
| 09:40:57 |
19.43 |
53 |
33185 |
卖出 |
| 09:41:00 |
19.44 |
25 |
33210 |
买入 |
| 09:41:03 |
19.42 |
132 |
33342 |
卖出 |
| 09:41:06 |
19.42 |
6 |
33348 |
买入 |
| 09:41:09 |
19.42 |
57 |
33405 |
买入 |
| 09:41:12 |
19.41 |
100 |
33505 |
卖出 |
| 09:41:15 |
19.41 |
9 |
33514 |
买入 |
| 09:41:18 |
19.41 |
59 |
33573 |
买入 |
| 09:41:21 |
19.4 |
53 |
33626 |
卖出 |
| 09:41:24 |
19.41 |
32 |
33658 |
买入 |
| 09:41:27 |
19.39 |
65 |
33723 |
卖出 |
| 09:41:30 |
19.39 |
17 |
33740 |
买入 |
| 09:41:33 |
19.39 |
6 |
33746 |
买入 |
| 09:41:36 |
19.39 |
18 |
33764 |
买入 |
| 09:41:39 |
19.38 |
52 |
33816 |
卖出 |
| 09:41:42 |
19.38 |
8 |
33824 |
卖出 |
| 09:41:45 |
19.38 |
22 |
33846 |
买入 |
| 09:41:48 |
19.37 |
19 |
33865 |
卖出 |
| 09:41:51 |
19.37 |
17 |
33882 |
卖出 |
| 09:41:54 |
19.38 |
17 |
33899 |
买入 |
| 09:41:57 |
19.38 |
34 |
33933 |
买入 |
| 09:42:00 |
19.38 |
31 |
33964 |
买入 |
| 09:42:03 |
19.38 |
51 |
34015 |
买入 |
| 09:42:06 |
19.37 |
81 |
34096 |
卖出 |
| 09:42:09 |
19.39 |
17 |
34113 |
买入 |
| 09:42:12 |
19.39 |
60 |
34173 |
买入 |
| 09:42:15 |
19.37 |
19 |
34192 |
卖出 |
| 09:42:18 |
19.37 |
5 |
34197 |
买入 |
| 09:42:21 |
19.36 |
42 |
34239 |
卖出 |
| 09:42:24 |
19.37 |
5 |
34244 |
卖出 |
| 09:42:27 |
19.37 |
20 |
34264 |
卖出 |
| 09:42:30 |
19.37 |
133 |
34397 |
买入 |
| 09:42:33 |
19.37 |
41 |
34438 |
买入 |
| 09:42:36 |
19.36 |
19 |
34457 |
卖出 |
| 09:42:39 |
19.36 |
49 |
34506 |
卖出 |
| 09:42:42 |
19.36 |
25 |
34531 |
卖出 |
| 09:42:45 |
19.37 |
92 |
34623 |
买入 |
| 09:42:48 |
19.37 |
58 |
34681 |
买入 |
| 09:42:51 |
19.37 |
198 |
34879 |
卖出 |
| 09:42:54 |
19.37 |
40 |
34919 |
卖出 |
| 09:42:57 |
19.39 |
23 |
34942 |
买入 |
| 09:43:00 |
19.35 |
130 |
35072 |
卖出 |
| 09:43:03 |
19.37 |
4 |
35076 |
买入 |
| 09:43:06 |
19.35 |
26 |
35102 |
卖出 |
| 09:43:09 |
19.35 |
2 |
35104 |
卖出 |
| 09:43:12 |
19.35 |
65 |
35169 |
卖出 |
| 09:43:15 |
19.34 |
82 |
35251 |
卖出 |
| 09:43:21 |
19.34 |
23 |
35274 |
卖出 |
| 09:43:24 |
19.33 |
21 |
35295 |
卖出 |
| 09:43:27 |
19.34 |
9 |
35304 |
卖出 |
| 09:43:30 |
19.35 |
62 |
35366 |
买入 |
| 09:43:33 |
19.37 |
79 |
35445 |
买入 |
| 09:43:36 |
19.34 |
76 |
35521 |
卖出 |
| 09:43:39 |
19.35 |
60 |
35581 |
买入 |
| 09:43:42 |
19.34 |
46 |
35627 |
卖出 |
| 09:43:45 |
19.36 |
2 |
35629 |
买入 |
| 09:43:48 |
19.36 |
155 |
35784 |
买入 |
| 09:43:51 |
19.36 |
30 |
35814 |
买入 |
| 09:43:54 |
19.36 |
39 |
35853 |
买入 |
| 09:43:57 |
19.36 |
17 |
35870 |
买入 |
| 09:44:00 |
19.36 |
25 |
35895 |
买入 |
| 09:44:03 |
19.36 |
27 |
35922 |
买入 |
| 09:44:06 |
19.35 |
42 |
35964 |
卖出 |
| 09:44:09 |
19.39 |
17 |
35981 |
买入 |