德赛西威[002920]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
125.86 |
1 |
1 |
集合竞价 |
| 09:15:09 |
124.22 |
11 |
11 |
集合竞价 |
| 09:23:36 |
124.26 |
35 |
35 |
集合竞价 |
| 09:23:54 |
124.88 |
37 |
37 |
集合竞价 |
| 09:24:57 |
125.52 |
57 |
57 |
集合竞价 |
| 09:25:00 |
125.81 |
58 |
115 |
卖出 |
| 09:30:00 |
125.7 |
16 |
131 |
卖出 |
| 09:30:03 |
125.8 |
55 |
186 |
买入 |
| 09:30:06 |
125.5 |
25 |
211 |
卖出 |
| 09:30:09 |
125.52 |
15 |
226 |
买入 |
| 09:30:12 |
125.48 |
3 |
229 |
卖出 |
| 09:30:15 |
125.03 |
4 |
233 |
卖出 |
| 09:30:18 |
125.48 |
17 |
250 |
买入 |
| 09:30:21 |
125.34 |
16 |
266 |
卖出 |
| 09:30:24 |
125.35 |
7 |
273 |
买入 |
| 09:30:27 |
125.69 |
40 |
313 |
买入 |
| 09:30:30 |
125.81 |
42 |
355 |
买入 |
| 09:30:33 |
125.81 |
43 |
398 |
买入 |
| 09:30:36 |
125.59 |
15 |
413 |
卖出 |
| 09:30:39 |
125.58 |
13 |
426 |
卖出 |
| 09:30:42 |
125.57 |
8 |
434 |
买入 |
| 09:30:45 |
125.5 |
8 |
442 |
卖出 |
| 09:30:48 |
125.45 |
1 |
443 |
卖出 |
| 09:30:51 |
125.49 |
11 |
454 |
买入 |
| 09:30:54 |
125.45 |
6 |
460 |
卖出 |
| 09:30:57 |
125.41 |
9 |
469 |
卖出 |
| 09:31:00 |
125.45 |
8 |
477 |
买入 |
| 09:31:03 |
125.34 |
1 |
478 |
卖出 |
| 09:31:06 |
125.34 |
11 |
489 |
买入 |
| 09:31:09 |
125.15 |
1 |
490 |
卖出 |
| 09:31:12 |
125.32 |
18 |
508 |
买入 |
| 09:31:15 |
125.15 |
8 |
516 |
卖出 |
| 09:31:18 |
125.32 |
23 |
539 |
买入 |
| 09:31:21 |
125.25 |
15 |
554 |
卖出 |
| 09:31:24 |
125.34 |
41 |
595 |
买入 |
| 09:31:27 |
125.6 |
13 |
608 |
买入 |
| 09:31:30 |
125.61 |
4 |
612 |
买入 |
| 09:31:33 |
125.81 |
12 |
624 |
买入 |
| 09:31:36 |
125.81 |
3 |
627 |
卖出 |
| 09:31:39 |
125.78 |
18 |
645 |
卖出 |
| 09:31:42 |
125.63 |
21 |
666 |
卖出 |
| 09:31:45 |
125.7 |
11 |
677 |
买入 |
| 09:31:48 |
125.83 |
5 |
682 |
买入 |
| 09:31:51 |
125.81 |
3 |
685 |
卖出 |
| 09:31:57 |
126.07 |
4 |
689 |
买入 |
| 09:32:00 |
126 |
1 |
690 |
卖出 |
| 09:32:03 |
126.19 |
9 |
699 |
买入 |
| 09:32:06 |
126.18 |
2 |
701 |
卖出 |
| 09:32:09 |
126.51 |
4 |
705 |
买入 |
| 09:32:12 |
126.51 |
4 |
709 |
买入 |
| 09:32:15 |
126.67 |
21 |
730 |
买入 |
| 09:32:18 |
126.67 |
2 |
732 |
买入 |
| 09:32:21 |
126.74 |
2 |
734 |
买入 |
| 09:32:24 |
126.79 |
5 |
739 |
买入 |
| 09:32:27 |
126.99 |
21 |
760 |
买入 |
| 09:32:30 |
126.9 |
4 |
764 |
卖出 |
| 09:32:33 |
126.8 |
36 |
800 |
卖出 |
| 09:32:36 |
126.99 |
58 |
858 |
买入 |
| 09:32:39 |
126.69 |
10 |
868 |
卖出 |
| 09:32:42 |
126.69 |
14 |
882 |
买入 |
| 09:32:45 |
126.67 |
9 |
891 |
卖出 |
| 09:32:48 |
126.69 |
3 |
894 |
买入 |
| 09:32:51 |
126.67 |
2 |
896 |
买入 |
| 09:32:54 |
126.67 |
3 |
899 |
买入 |
| 09:33:00 |
126.76 |
2 |
901 |
买入 |
| 09:33:03 |
126.75 |
11 |
912 |
买入 |
| 09:33:06 |
126.76 |
3 |
915 |
买入 |
| 09:33:09 |
126.82 |
3 |
918 |
买入 |
| 09:33:12 |
126.59 |
64 |
982 |
卖出 |
| 09:33:15 |
126.59 |
4 |
986 |
卖出 |
| 09:33:18 |
126.66 |
1 |
987 |
买入 |
| 09:33:21 |
126.2 |
2 |
989 |
卖出 |
| 09:33:24 |
126.61 |
4 |
993 |
买入 |
| 09:33:27 |
126.49 |
10 |
1003 |
卖出 |
| 09:33:36 |
126.22 |
5 |
1008 |
卖出 |
| 09:33:42 |
126.48 |
1 |
1009 |
买入 |
| 09:33:45 |
126.48 |
5 |
1014 |
买入 |
| 09:33:48 |
126.49 |
1 |
1015 |
买入 |
| 09:33:54 |
126.5 |
2 |
1017 |
买入 |
| 09:33:57 |
126.48 |
3 |
1020 |
卖出 |
| 09:34:03 |
126.45 |
2 |
1022 |
卖出 |
| 09:34:06 |
126.33 |
9 |
1031 |
卖出 |
| 09:34:15 |
126.21 |
7 |
1038 |
卖出 |
| 09:34:18 |
126 |
8 |
1046 |
卖出 |
| 09:34:21 |
126.08 |
1 |
1047 |
买入 |
| 09:34:24 |
126 |
6 |
1053 |
卖出 |
| 09:34:27 |
125.95 |
6 |
1059 |
卖出 |
| 09:34:33 |
125.91 |
2 |
1061 |
卖出 |
| 09:34:36 |
126 |
3 |
1064 |
买入 |
| 09:34:42 |
125.85 |
2 |
1066 |
卖出 |
| 09:34:45 |
125.95 |
2 |
1068 |
买入 |
| 09:34:48 |
126.06 |
8 |
1076 |
买入 |
| 09:34:51 |
125.92 |
3 |
1079 |
卖出 |
| 09:34:54 |
125.91 |
3 |
1082 |
卖出 |
| 09:34:57 |
125.99 |
3 |
1085 |
买入 |
| 09:35:03 |
125.94 |
1 |
1086 |
卖出 |
| 09:35:06 |
126.06 |
9 |
1095 |
买入 |
| 09:35:09 |
125.97 |
3 |
1098 |
卖出 |
| 09:35:12 |
125.99 |
1 |
1099 |
买入 |
| 09:35:15 |
125.99 |
7 |
1106 |
买入 |
| 09:35:18 |
126.05 |
13 |
1119 |
买入 |
| 09:35:27 |
126.21 |
4 |
1123 |
买入 |
| 09:35:30 |
126.21 |
3 |
1126 |
买入 |
| 09:35:36 |
126.25 |
2 |
1128 |
买入 |
| 09:35:39 |
126.21 |
6 |
1134 |
卖出 |
| 09:35:42 |
126.2 |
1 |
1135 |
买入 |
| 09:35:45 |
126.19 |
2 |
1137 |
买入 |
| 09:35:48 |
126.08 |
15 |
1152 |
买入 |
| 09:35:51 |
126.08 |
3 |
1155 |
买入 |
| 09:35:54 |
126.07 |
3 |
1158 |
卖出 |
| 09:35:57 |
126.08 |
8 |
1166 |
买入 |
| 09:36:00 |
126.08 |
4 |
1170 |
买入 |
| 09:36:03 |
126.15 |
2 |
1172 |
买入 |
| 09:36:06 |
126.2 |
10 |
1182 |
买入 |
| 09:36:09 |
126.33 |
33 |
1215 |
买入 |
| 09:36:12 |
126.49 |
2 |
1217 |
买入 |
| 09:36:15 |
126.47 |
7 |
1224 |
卖出 |
| 09:36:18 |
126.47 |
1 |
1225 |
买入 |
| 09:36:21 |
126.39 |
3 |
1228 |
卖出 |
| 09:36:24 |
126.46 |
8 |
1236 |
买入 |
| 09:36:27 |
126.2 |
7 |
1243 |
卖出 |
| 09:36:30 |
126.1 |
4 |
1247 |
卖出 |
| 09:36:33 |
126.12 |
2 |
1249 |
卖出 |
| 09:36:36 |
126.12 |
60 |
1309 |
卖出 |
| 09:36:39 |
125.91 |
12 |
1321 |
卖出 |
| 09:36:42 |
125.83 |
6 |
1327 |
卖出 |
| 09:36:45 |
125.83 |
15 |
1342 |
买入 |
| 09:36:48 |
125.9 |
1 |
1343 |
买入 |
| 09:36:51 |
125.81 |
19 |
1362 |
卖出 |
| 09:36:57 |
125.89 |
3 |
1365 |
买入 |
| 09:37:00 |
126.08 |
4 |
1369 |
买入 |
| 09:37:03 |
126.07 |
4 |
1373 |
卖出 |
| 09:37:06 |
126.06 |
8 |
1381 |
卖出 |
| 09:37:09 |
126.11 |
12 |
1393 |
买入 |
| 09:37:12 |
126.16 |
14 |
1407 |
买入 |
| 09:37:15 |
126.2 |
1 |
1408 |
买入 |
| 09:37:18 |
126.31 |
15 |
1423 |
买入 |
| 09:37:21 |
126.45 |
20 |
1443 |
买入 |
| 09:37:24 |
126.3 |
3 |
1446 |
卖出 |
| 09:37:27 |
126.46 |
19 |
1465 |
买入 |
| 09:37:30 |
126.46 |
5 |
1470 |
买入 |
| 09:37:33 |
126.48 |
3 |
1473 |
买入 |
| 09:37:36 |
126.47 |
2 |
1475 |
买入 |
| 09:37:39 |
126.47 |
2 |
1477 |
买入 |
| 09:37:42 |
126.25 |
13 |
1490 |
卖出 |
| 09:37:45 |
126.24 |
4 |
1494 |
卖出 |
| 09:37:48 |
126.46 |
6 |
1500 |
买入 |
| 09:37:51 |
126.47 |
2 |
1502 |
买入 |
| 09:37:54 |
126.47 |
4 |
1506 |
买入 |
| 09:37:57 |
126.45 |
7 |
1513 |
卖出 |
| 09:38:00 |
126.45 |
20 |
1533 |
买入 |
| 09:38:03 |
126.47 |
3 |
1536 |
买入 |
| 09:38:06 |
126.48 |
6 |
1542 |
买入 |
| 09:38:09 |
126.5 |
14 |
1556 |
买入 |
| 09:38:15 |
126.5 |
12 |
1568 |
买入 |
| 09:38:18 |
126.22 |
5 |
1573 |
卖出 |
| 09:38:21 |
126.21 |
1 |
1574 |
卖出 |
| 09:38:27 |
126.45 |
14 |
1588 |
买入 |
| 09:38:30 |
126.45 |
3 |
1591 |
买入 |
| 09:38:33 |
126.3 |
1 |
1592 |
卖出 |
| 09:38:36 |
126.31 |
11 |
1603 |
卖出 |
| 09:38:39 |
126.32 |
2 |
1605 |
买入 |
| 09:38:42 |
126.3 |
1 |
1606 |
卖出 |
| 09:38:45 |
126.43 |
2 |
1608 |
买入 |
| 09:38:48 |
126.47 |
14 |
1622 |
买入 |
| 09:38:54 |
126.41 |
2 |
1624 |
买入 |
| 09:38:57 |
126.45 |
1 |
1625 |
买入 |
| 09:39:03 |
126.45 |
4 |
1629 |
买入 |
| 09:39:06 |
126.45 |
2 |
1631 |
买入 |
| 09:39:09 |
126.45 |
4 |
1635 |
买入 |
| 09:39:12 |
126.59 |
47 |
1682 |
买入 |
| 09:39:15 |
126.65 |
3 |
1685 |
买入 |
| 09:39:18 |
126.7 |
11 |
1696 |
买入 |
| 09:39:24 |
126.67 |
2 |
1698 |
买入 |
| 09:39:27 |
126.67 |
6 |
1704 |
买入 |
| 09:39:30 |
126.66 |
2 |
1706 |
卖出 |
| 09:39:33 |
126.68 |
19 |
1725 |
买入 |
| 09:39:36 |
126.67 |
2 |
1727 |
卖出 |
| 09:39:39 |
126.69 |
2 |
1729 |
买入 |
| 09:39:42 |
126.43 |
57 |
1786 |
卖出 |
| 09:39:45 |
126.63 |
2 |
1788 |
买入 |
| 09:39:48 |
126.65 |
7 |
1795 |
买入 |
| 09:39:54 |
126.65 |
26 |
1821 |
买入 |
| 09:39:57 |
126.51 |
9 |
1830 |
卖出 |
| 09:40:00 |
126.51 |
1 |
1831 |
卖出 |
| 09:40:03 |
126.51 |
4 |
1835 |
卖出 |
| 09:40:06 |
126.5 |
2 |
1837 |
买入 |
| 09:40:09 |
126.42 |
1 |
1838 |
卖出 |
| 09:40:12 |
126.32 |
6 |
1844 |
卖出 |
| 09:40:15 |
126.3 |
1 |
1845 |
卖出 |
| 09:40:18 |
126.22 |
2 |
1847 |
卖出 |
| 09:40:21 |
126.13 |
11 |
1858 |
卖出 |
| 09:40:27 |
125.8 |
46 |
1904 |
卖出 |
| 09:40:36 |
125.8 |
1 |
1905 |
买入 |
| 09:40:39 |
125.66 |
5 |
1910 |
卖出 |
| 09:40:42 |
125.8 |
1 |
1911 |
买入 |
| 09:40:45 |
125.71 |
1 |
1912 |
买入 |
| 09:40:48 |
125.6 |
4 |
1916 |
卖出 |
| 09:40:51 |
125.61 |
5 |
1921 |
卖出 |
| 09:40:57 |
125.47 |
3 |
1924 |
卖出 |
| 09:41:00 |
125.6 |
26 |
1950 |
买入 |
| 09:41:03 |
125.47 |
4 |
1954 |
卖出 |
| 09:41:06 |
125.33 |
71 |
2025 |
卖出 |
| 09:41:09 |
125.46 |
1 |
2026 |
买入 |
| 09:41:12 |
125.2 |
5 |
2031 |
卖出 |
| 09:41:15 |
125.2 |
3 |
2034 |
卖出 |
| 09:41:21 |
125.21 |
8 |
2042 |
卖出 |
| 09:41:24 |
125.15 |
10 |
2052 |
卖出 |
| 09:41:27 |
125.21 |
7 |
2059 |
卖出 |
| 09:41:30 |
125.21 |
5 |
2064 |
买入 |
| 09:41:33 |
125.16 |
2 |
2066 |
卖出 |
| 09:41:39 |
125.21 |
4 |
2070 |
买入 |
| 09:41:42 |
125 |
84 |
2154 |
卖出 |
| 09:41:45 |
125.08 |
3 |
2157 |
买入 |
| 09:41:48 |
125.07 |
1 |
2158 |
买入 |
| 09:41:54 |
125 |
1 |
2159 |
卖出 |
| 09:41:57 |
125 |
22 |
2181 |
卖出 |
| 09:42:00 |
125.07 |
9 |
2190 |
买入 |
| 09:42:06 |
125.06 |
6 |
2196 |
卖出 |
| 09:42:09 |
125.07 |
4 |
2200 |
买入 |
| 09:42:12 |
124.92 |
11 |
2211 |
卖出 |
| 09:42:15 |
125 |
10 |
2221 |
买入 |
| 09:42:18 |
125 |
1 |
2222 |
买入 |
| 09:42:21 |
125 |
4 |
2226 |
买入 |
| 09:42:24 |
124.9 |
10 |
2236 |
卖出 |
| 09:42:30 |
124.89 |
11 |
2247 |
卖出 |
| 09:42:33 |
124.84 |
28 |
2275 |
卖出 |
| 09:42:36 |
124.73 |
1 |
2276 |
卖出 |
| 09:42:39 |
124.7 |
1 |
2277 |
卖出 |
| 09:42:45 |
124.5 |
10 |
2287 |
卖出 |
| 09:42:48 |
124.22 |
28 |
2315 |
卖出 |
| 09:42:51 |
124.22 |
1 |
2316 |
卖出 |
| 09:42:57 |
124.22 |
3 |
2319 |
卖出 |
| 09:43:00 |
124.24 |
2 |
2321 |
买入 |
| 09:43:03 |
124.24 |
8 |
2329 |
卖出 |
| 09:43:06 |
124.24 |
7 |
2336 |
卖出 |
| 09:43:09 |
124.39 |
47 |
2383 |
买入 |
| 09:43:12 |
124.49 |
10 |
2393 |
买入 |
| 09:43:15 |
124.45 |
13 |
2406 |
卖出 |
| 09:43:18 |
124.5 |
4 |
2410 |
买入 |
| 09:43:21 |
124.45 |
9 |
2419 |
卖出 |
| 09:43:24 |
124.49 |
14 |
2433 |
卖出 |
| 09:43:27 |
124.6 |
3 |
2436 |
买入 |
| 09:43:30 |
124.5 |
2 |
2438 |
买入 |
| 09:43:36 |
124.5 |
1 |
2439 |
卖出 |
| 09:43:39 |
124.5 |
20 |
2459 |
卖出 |
| 09:43:42 |
124.67 |
3 |
2462 |
买入 |
| 09:43:45 |
124.52 |
5 |
2467 |
卖出 |
| 09:43:48 |
124.59 |
1 |
2468 |
买入 |
| 09:43:51 |
124.5 |
36 |
2504 |
卖出 |
| 09:43:54 |
124.7 |
5 |
2509 |
买入 |
| 09:43:57 |
124.8 |
14 |
2523 |
买入 |
| 09:44:00 |
124.56 |
3 |
2526 |
卖出 |
| 09:44:06 |
124.55 |
11 |
2537 |
卖出 |
| 09:44:09 |
124.55 |
1 |
2538 |
卖出 |
| 09:44:12 |
124.55 |
1 |
2539 |
卖出 |
| 09:44:15 |
124.5 |
43 |
2582 |
卖出 |
| 09:44:18 |
124.45 |
5 |
2587 |
卖出 |
| 09:44:21 |
124.3 |
13 |
2600 |
卖出 |
| 09:44:24 |
124.26 |
84 |
2684 |
卖出 |
| 09:44:27 |
124.25 |
3 |
2687 |
卖出 |
| 09:44:33 |
124.12 |
1 |
2688 |
卖出 |
| 09:44:39 |
124.22 |
10 |
2698 |
买入 |
| 09:44:42 |
124.12 |
6 |
2704 |
卖出 |
| 09:44:45 |
124.22 |
35 |
2739 |
买入 |
| 09:44:48 |
124.15 |
6 |
2745 |
卖出 |
| 09:44:51 |
124.22 |
1 |
2746 |
买入 |
| 09:44:54 |
124.08 |
44 |
2790 |
卖出 |
| 09:44:57 |
124.15 |
2 |
2792 |
卖出 |
| 09:45:00 |
124.15 |
6 |
2798 |
买入 |
| 09:45:03 |
124.15 |
2 |
2800 |
买入 |
| 09:45:06 |
124.15 |
4 |
2804 |
买入 |
| 09:45:09 |
124.11 |
8 |
2812 |
卖出 |
| 09:45:12 |
124.22 |
28 |
2840 |
买入 |
| 09:45:15 |
124.23 |
7 |
2847 |
买入 |
| 09:45:18 |
124.23 |
4 |
2851 |
卖出 |
| 09:45:21 |
124.45 |
1 |
2852 |
买入 |
| 09:45:24 |
124.2 |
14 |
2866 |
卖出 |
| 09:45:27 |
124.19 |
7 |
2873 |
卖出 |
| 09:45:30 |
124.18 |
52 |
2925 |
卖出 |
| 09:45:33 |
124.05 |
26 |
2951 |
卖出 |
| 09:45:36 |
124.13 |
2 |
2953 |
买入 |
| 09:45:39 |
124.15 |
1 |
2954 |
买入 |
| 09:45:42 |
124.18 |
51 |
3005 |
买入 |
| 09:45:45 |
124.23 |
19 |
3024 |
买入 |
| 09:45:48 |
124.25 |
10 |
3034 |
买入 |
| 09:45:51 |
124.45 |
6 |
3040 |
买入 |
| 09:45:54 |
124.5 |
2 |
3042 |
买入 |
| 09:45:57 |
124.5 |
2 |
3044 |
买入 |
| 09:46:00 |
124.51 |
38 |
3082 |
买入 |
| 09:46:03 |
124.4 |
11 |
3093 |
卖出 |
| 09:46:06 |
124.19 |
35 |
3128 |
卖出 |
| 09:46:09 |
124.26 |
3 |
3131 |
买入 |
| 09:46:12 |
124.24 |
3 |
3134 |
卖出 |
| 09:46:15 |
124.15 |
15 |
3149 |
卖出 |
| 09:46:18 |
124.2 |
7 |
3156 |
买入 |
| 09:46:24 |
124.2 |
8 |
3164 |
买入 |
| 09:46:27 |
124.25 |
1 |
3165 |
买入 |
| 09:46:33 |
124.29 |
42 |
3207 |
买入 |
| 09:46:36 |
124.25 |
4 |
3211 |
卖出 |