德尔股份[300473]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
22.29 |
20 |
20 |
集合竞价 |
09:15:12 |
22.11 |
21 |
21 |
集合竞价 |
09:16:42 |
22 |
21 |
21 |
集合竞价 |
09:23:21 |
21.98 |
52 |
52 |
集合竞价 |
09:23:39 |
21.95 |
52 |
52 |
集合竞价 |
09:23:48 |
21.92 |
52 |
52 |
集合竞价 |
09:23:57 |
21.88 |
52 |
52 |
集合竞价 |
09:24:15 |
21.8 |
52 |
52 |
集合竞价 |
09:24:51 |
21.7 |
52 |
52 |
集合竞价 |
09:25:00 |
21.48 |
80 |
80 |
集合竞价 |
09:25:03 |
21.48 |
80 |
160 |
卖出 |
09:30:03 |
21.48 |
117 |
277 |
卖出 |
09:30:06 |
21.51 |
15 |
292 |
买入 |
09:30:09 |
21.67 |
52 |
344 |
买入 |
09:30:12 |
21.52 |
1 |
345 |
卖出 |
09:30:24 |
21.62 |
10 |
355 |
买入 |
09:30:27 |
21.66 |
10 |
365 |
买入 |
09:30:30 |
21.67 |
8 |
373 |
买入 |
09:30:33 |
21.67 |
1 |
374 |
卖出 |
09:30:36 |
21.63 |
1 |
375 |
卖出 |
09:30:39 |
21.63 |
9 |
384 |
卖出 |
09:30:42 |
21.63 |
1 |
385 |
卖出 |
09:30:51 |
21.58 |
5 |
390 |
卖出 |
09:30:54 |
21.57 |
26 |
416 |
卖出 |
09:31:00 |
21.55 |
3 |
419 |
买入 |
09:31:03 |
21.52 |
5 |
424 |
卖出 |
09:31:06 |
21.57 |
8 |
432 |
买入 |
09:31:09 |
21.58 |
3 |
435 |
买入 |
09:31:12 |
21.58 |
5 |
440 |
买入 |
09:31:15 |
21.59 |
2 |
442 |
买入 |
09:31:18 |
21.63 |
2 |
444 |
买入 |
09:31:24 |
21.62 |
2 |
446 |
卖出 |
09:31:27 |
21.62 |
1 |
447 |
卖出 |
09:31:39 |
21.62 |
1 |
448 |
买入 |
09:31:42 |
21.6 |
2 |
450 |
买入 |
09:31:45 |
21.62 |
14 |
464 |
买入 |
09:31:51 |
21.62 |
2 |
466 |
买入 |
09:31:54 |
21.61 |
1 |
467 |
卖出 |
09:31:57 |
21.62 |
3 |
470 |
买入 |
09:32:03 |
21.59 |
1 |
471 |
卖出 |
09:32:06 |
21.61 |
1 |
472 |
买入 |
09:32:12 |
21.61 |
1 |
473 |
买入 |
09:32:15 |
21.62 |
4 |
477 |
卖出 |
09:32:18 |
21.64 |
7 |
484 |
买入 |
09:32:21 |
21.67 |
6 |
490 |
买入 |
09:32:24 |
21.68 |
1 |
491 |
买入 |
09:32:27 |
21.7 |
34 |
525 |
买入 |
09:32:30 |
21.7 |
2 |
527 |
买入 |
09:32:39 |
21.7 |
89 |
616 |
卖出 |
09:32:42 |
21.7 |
2 |
618 |
卖出 |
09:32:45 |
21.7 |
1 |
619 |
卖出 |
09:32:51 |
21.7 |
2 |
621 |
买入 |
09:32:57 |
21.76 |
20 |
641 |
买入 |
09:33:00 |
21.73 |
1 |
642 |
卖出 |
09:33:06 |
21.63 |
20 |
662 |
卖出 |
09:33:18 |
21.64 |
5 |
667 |
卖出 |
09:33:39 |
21.68 |
1 |
668 |
买入 |
09:33:42 |
21.69 |
2 |
670 |
卖出 |
09:33:45 |
21.64 |
12 |
682 |
卖出 |
09:33:51 |
21.64 |
7 |
689 |
卖出 |
09:33:54 |
21.64 |
2 |
691 |
卖出 |
09:33:57 |
21.64 |
2 |
693 |
卖出 |
09:34:00 |
21.67 |
4 |
697 |
买入 |
09:34:03 |
21.64 |
5 |
702 |
卖出 |
09:34:06 |
21.67 |
12 |
714 |
买入 |
09:34:09 |
21.63 |
17 |
731 |
卖出 |
09:34:15 |
21.63 |
9 |
740 |
卖出 |
09:34:18 |
21.63 |
2 |
742 |
卖出 |
09:34:21 |
21.6 |
6 |
748 |
卖出 |
09:34:30 |
21.64 |
2 |
750 |
买入 |
09:34:33 |
21.67 |
1 |
751 |
买入 |
09:34:36 |
21.67 |
2 |
753 |
买入 |
09:34:39 |
21.67 |
1 |
754 |
买入 |
09:34:48 |
21.67 |
10 |
764 |
买入 |
09:34:51 |
21.68 |
4 |
768 |
买入 |
09:35:09 |
21.67 |
12 |
780 |
卖出 |
09:35:21 |
21.67 |
1 |
781 |
买入 |
09:35:27 |
21.67 |
7 |
788 |
买入 |
09:35:39 |
21.67 |
7 |
795 |
买入 |
09:35:45 |
21.64 |
10 |
805 |
卖出 |
09:36:12 |
21.66 |
3 |
808 |
买入 |
09:36:15 |
21.67 |
5 |
813 |
买入 |
09:36:18 |
21.68 |
1 |
814 |
买入 |
09:36:21 |
21.68 |
1 |
815 |
买入 |
09:36:42 |
21.7 |
16 |
831 |
买入 |
09:36:48 |
21.7 |
1 |
832 |
卖出 |
09:36:51 |
21.7 |
4 |
836 |
卖出 |
09:37:06 |
21.7 |
8 |
844 |
买入 |
09:37:09 |
21.7 |
7 |
851 |
买入 |
09:37:12 |
21.7 |
5 |
856 |
买入 |
09:37:18 |
21.7 |
3 |
859 |
卖出 |
09:37:24 |
21.7 |
13 |
872 |
买入 |
09:37:27 |
21.72 |
31 |
903 |
买入 |
09:37:33 |
21.71 |
2 |
905 |
卖出 |
09:37:39 |
21.71 |
3 |
908 |
卖出 |
09:37:42 |
21.71 |
8 |
916 |
买入 |
09:37:48 |
21.72 |
1 |
917 |
卖出 |
09:38:00 |
21.72 |
6 |
923 |
卖出 |
09:38:15 |
21.71 |
15 |
938 |
买入 |
09:38:18 |
21.71 |
1 |
939 |
买入 |
09:38:42 |
21.69 |
4 |
943 |
卖出 |
09:38:48 |
21.7 |
1 |
944 |
买入 |
09:38:51 |
21.7 |
1 |
945 |
卖出 |
09:38:57 |
21.71 |
4 |
949 |
买入 |
09:39:06 |
21.71 |
6 |
955 |
买入 |
09:39:09 |
21.72 |
1 |
956 |
买入 |
09:39:45 |
21.72 |
16 |
972 |
买入 |
09:39:51 |
21.73 |
1 |
973 |
买入 |
09:39:54 |
21.73 |
5 |
978 |
买入 |
09:39:57 |
21.73 |
2 |
980 |
买入 |
09:40:00 |
21.75 |
27 |
1007 |
买入 |
09:40:03 |
21.76 |
32 |
1039 |
买入 |
09:40:06 |
21.76 |
1 |
1040 |
卖出 |
09:40:09 |
21.76 |
4 |
1044 |
卖出 |
09:40:12 |
21.72 |
10 |
1054 |
卖出 |
09:40:15 |
21.77 |
50 |
1104 |
买入 |
09:40:30 |
21.74 |
14 |
1118 |
卖出 |
09:40:33 |
21.75 |
15 |
1133 |
买入 |
09:40:36 |
21.75 |
28 |
1161 |
买入 |
09:40:42 |
21.75 |
34 |
1195 |
卖出 |
09:41:03 |
21.71 |
43 |
1238 |
卖出 |
09:41:06 |
21.7 |
9 |
1247 |
卖出 |
09:41:18 |
21.7 |
20 |
1267 |
卖出 |
09:41:21 |
21.69 |
2 |
1269 |
卖出 |
09:41:57 |
21.68 |
6 |
1275 |
卖出 |
09:42:00 |
21.64 |
169 |
1444 |
卖出 |
09:42:06 |
21.62 |
180 |
1624 |
卖出 |
09:42:09 |
21.61 |
18 |
1642 |
卖出 |
09:42:12 |
21.59 |
70 |
1712 |
卖出 |
09:42:15 |
21.58 |
4 |
1716 |
买入 |
09:42:27 |
21.53 |
8 |
1724 |
卖出 |
09:42:30 |
21.56 |
3 |
1727 |
卖出 |
09:42:48 |
21.56 |
5 |
1732 |
买入 |
09:42:51 |
21.56 |
5 |
1737 |
买入 |
09:42:54 |
21.56 |
1 |
1738 |
卖出 |
09:43:00 |
21.55 |
1 |
1739 |
买入 |
09:43:06 |
21.56 |
19 |
1758 |
卖出 |
09:43:09 |
21.52 |
1 |
1759 |
卖出 |
09:43:12 |
21.56 |
5 |
1764 |
买入 |
09:43:24 |
21.56 |
12 |
1776 |
买入 |
09:43:33 |
21.55 |
11 |
1787 |
卖出 |
09:43:36 |
21.55 |
1 |
1788 |
买入 |
09:43:48 |
21.55 |
12 |
1800 |
买入 |
09:43:51 |
21.52 |
7 |
1807 |
卖出 |
09:44:00 |
21.55 |
28 |
1835 |
买入 |
09:44:30 |
21.55 |
45 |
1880 |
卖出 |
09:44:33 |
21.56 |
5 |
1885 |
卖出 |
09:45:00 |
21.59 |
4 |
1889 |
买入 |
09:45:18 |
21.59 |
12 |
1901 |
买入 |
09:45:24 |
21.61 |
11 |
1912 |
买入 |
09:45:27 |
21.61 |
5 |
1917 |
买入 |
09:45:30 |
21.61 |
2 |
1919 |
买入 |
09:46:09 |
21.59 |
11 |
1930 |
卖出 |
09:46:12 |
21.59 |
1 |
1931 |
买入 |
09:46:15 |
21.59 |
6 |
1937 |
买入 |
09:46:18 |
21.61 |
8 |
1945 |
买入 |
09:46:30 |
21.61 |
2 |
1947 |
买入 |
09:46:54 |
21.61 |
1 |
1948 |
买入 |
09:47:09 |
21.62 |
1 |
1949 |
买入 |
09:47:12 |
21.61 |
1 |
1950 |
买入 |
09:47:24 |
21.59 |
3 |
1953 |
卖出 |
09:47:39 |
21.59 |
8 |
1961 |
买入 |
09:47:42 |
21.59 |
7 |
1968 |
买入 |
09:47:48 |
21.61 |
5 |
1973 |
买入 |
09:47:54 |
21.62 |
1 |
1974 |
买入 |
09:48:00 |
21.62 |
1 |
1975 |
买入 |
09:48:09 |
21.61 |
8 |
1983 |
卖出 |
09:48:27 |
21.61 |
17 |
2000 |
买入 |
09:48:30 |
21.61 |
17 |
2017 |
买入 |
09:48:36 |
21.6 |
1 |
2018 |
卖出 |
09:48:54 |
21.6 |
2 |
2020 |
卖出 |
09:48:57 |
21.6 |
1 |
2021 |
卖出 |
09:49:03 |
21.6 |
6 |
2027 |
卖出 |
09:49:12 |
21.6 |
5 |
2032 |
买入 |
09:49:15 |
21.6 |
14 |
2046 |
买入 |
09:49:18 |
21.6 |
2 |
2048 |
买入 |
09:49:21 |
21.6 |
3 |
2051 |
买入 |
09:49:24 |
21.57 |
2 |
2053 |
卖出 |
09:49:30 |
21.6 |
25 |
2078 |
买入 |
09:49:39 |
21.61 |
6 |
2084 |
买入 |
09:49:42 |
21.62 |
19 |
2103 |
买入 |
09:49:45 |
21.63 |
1 |
2104 |
买入 |
09:49:48 |
21.63 |
3 |
2107 |
买入 |
09:49:51 |
21.61 |
1 |
2108 |
卖出 |
09:50:06 |
21.63 |
4 |
2112 |
买入 |
09:50:15 |
21.66 |
2 |
2114 |
买入 |
09:50:18 |
21.63 |
2 |
2116 |
卖出 |
09:50:21 |
21.63 |
1 |
2117 |
卖出 |
09:50:27 |
21.65 |
1 |
2118 |
买入 |
09:50:39 |
21.65 |
7 |
2125 |
卖出 |
09:50:51 |
21.69 |
15 |
2140 |
买入 |
09:51:03 |
21.69 |
2 |
2142 |
买入 |
09:51:06 |
21.69 |
2 |
2144 |
买入 |
09:51:24 |
21.67 |
5 |
2149 |
卖出 |
09:51:36 |
21.69 |
26 |
2175 |
买入 |
09:51:54 |
21.69 |
2 |
2177 |
买入 |
09:52:09 |
21.69 |
1 |
2178 |
买入 |
09:52:15 |
21.69 |
5 |
2183 |
卖出 |
09:52:45 |
21.7 |
6 |
2189 |
买入 |
09:52:54 |
21.7 |
3 |
2192 |
买入 |
09:52:57 |
21.7 |
2 |
2194 |
买入 |
09:53:00 |
21.69 |
4 |
2198 |
卖出 |
09:53:03 |
21.69 |
1 |
2199 |
买入 |
09:53:09 |
21.69 |
14 |
2213 |
买入 |
09:53:12 |
21.7 |
8 |
2221 |
买入 |
09:53:15 |
21.7 |
1 |
2222 |
买入 |
09:53:24 |
21.73 |
2 |
2224 |
买入 |
09:54:03 |
21.7 |
5 |
2229 |
卖出 |
09:54:09 |
21.7 |
13 |
2242 |
买入 |
09:54:15 |
21.73 |
1 |
2243 |
买入 |
09:54:27 |
21.73 |
1 |
2244 |
买入 |
09:54:45 |
21.73 |
1 |
2245 |
买入 |
09:54:48 |
21.73 |
4 |
2249 |
买入 |
09:54:51 |
21.73 |
1 |
2250 |
买入 |
09:55:18 |
21.75 |
20 |
2270 |
买入 |
09:55:21 |
21.75 |
2 |
2272 |
买入 |
09:55:24 |
21.74 |
2 |
2274 |
卖出 |
09:55:33 |
21.72 |
1 |
2275 |
卖出 |
09:55:36 |
21.73 |
56 |
2331 |
买入 |
09:55:42 |
21.75 |
1 |
2332 |
买入 |
09:55:51 |
21.75 |
1 |
2333 |
买入 |
09:56:06 |
21.74 |
24 |
2357 |
卖出 |
09:56:09 |
21.74 |
1 |
2358 |
卖出 |
09:56:18 |
21.75 |
1 |
2359 |
买入 |
09:56:36 |
21.75 |
2 |
2361 |
买入 |
09:56:51 |
21.74 |
2 |
2363 |
卖出 |
09:57:06 |
21.74 |
3 |
2366 |
买入 |
09:57:39 |
21.72 |
2 |
2368 |
卖出 |
09:57:48 |
21.7 |
13 |
2381 |
卖出 |
09:57:51 |
21.7 |
2 |
2383 |
买入 |
09:57:54 |
21.7 |
2 |
2385 |
买入 |
09:58:06 |
21.7 |
1 |
2386 |
买入 |
09:58:51 |
21.7 |
4 |
2390 |
买入 |
09:59:24 |
21.7 |
1 |
2391 |
卖出 |
09:59:27 |
21.73 |
1 |
2392 |
买入 |
09:59:30 |
21.7 |
5 |
2397 |
卖出 |
09:59:39 |
21.7 |
1 |
2398 |
卖出 |
09:59:48 |
21.7 |
2 |
2400 |
卖出 |
09:59:51 |
21.7 |
1 |
2401 |
买入 |
09:59:57 |
21.7 |
8 |
2409 |
买入 |
10:00:00 |
21.7 |
1 |
2410 |
买入 |
10:00:03 |
21.7 |
1 |
2411 |
买入 |
10:00:06 |
21.7 |
2 |
2413 |
买入 |
10:00:12 |
21.68 |
32 |
2445 |
卖出 |
10:00:15 |
21.66 |
24 |
2469 |
卖出 |
10:00:18 |
21.66 |
4 |
2473 |
卖出 |
10:00:21 |
21.63 |
6 |
2479 |
卖出 |
10:00:30 |
21.65 |
2 |
2481 |
买入 |
10:00:36 |
21.66 |
1 |
2482 |
买入 |
10:00:45 |
21.66 |
5 |
2487 |
买入 |
10:00:48 |
21.64 |
3 |
2490 |
卖出 |
10:01:18 |
21.65 |
7 |
2497 |
买入 |
10:01:33 |
21.65 |
2 |
2499 |
卖出 |
10:01:39 |
21.65 |
5 |
2504 |
卖出 |
10:01:48 |
21.63 |
1 |
2505 |
卖出 |
10:02:00 |
21.63 |
1 |
2506 |
卖出 |
10:02:21 |
21.63 |
6 |
2512 |
卖出 |
10:02:24 |
21.63 |
1 |
2513 |
卖出 |
10:02:27 |
21.63 |
1 |
2514 |
卖出 |
10:02:36 |
21.6 |
2 |
2516 |
卖出 |
10:02:51 |
21.6 |
1 |
2517 |
卖出 |
10:03:09 |
21.6 |
18 |
2535 |
卖出 |
10:03:12 |
21.6 |
2 |
2537 |
卖出 |
10:03:15 |
21.6 |
11 |
2548 |
卖出 |
10:03:30 |
21.6 |
1 |
2549 |
卖出 |
10:03:42 |
21.62 |
1 |
2550 |
买入 |
10:03:48 |
21.62 |
24 |
2574 |
卖出 |
10:03:51 |
21.6 |
14 |
2588 |
卖出 |
10:04:03 |
21.62 |
1 |
2589 |
买入 |
10:04:06 |
21.62 |
1 |
2590 |
买入 |
10:05:00 |
21.62 |
10 |
2600 |
买入 |
10:05:03 |
21.62 |
1 |
2601 |
买入 |
10:05:06 |
21.62 |
2 |
2603 |
买入 |
10:05:09 |
21.62 |
1 |
2604 |
买入 |
10:05:15 |
21.6 |
21 |
2625 |
卖出 |
10:05:18 |
21.62 |
6 |
2631 |
买入 |
10:05:21 |
21.62 |
32 |
2663 |
买入 |
10:05:24 |
21.62 |
14 |
2677 |
卖出 |
10:05:27 |
21.62 |
2 |
2679 |
卖出 |
10:05:30 |
21.62 |
4 |
2683 |
卖出 |
10:05:33 |
21.62 |
2 |
2685 |
卖出 |
10:05:36 |
21.62 |
3 |
2688 |
卖出 |
10:05:39 |
21.62 |
4 |
2692 |
卖出 |
10:05:42 |
21.62 |
3 |
2695 |
卖出 |
10:05:45 |
21.62 |
1 |
2696 |
卖出 |
10:05:48 |
21.62 |
2 |
2698 |
卖出 |
10:05:51 |
21.62 |
4 |
2702 |
卖出 |
10:05:54 |
21.62 |
2 |
2704 |
卖出 |
10:05:57 |
21.62 |
4 |
2708 |
卖出 |
10:06:00 |
21.62 |
8 |
2716 |
卖出 |
10:06:03 |
21.62 |
5 |
2721 |
买入 |
10:06:06 |
21.61 |
10 |
2731 |
卖出 |
10:06:09 |
21.62 |
17 |
2748 |
卖出 |
10:06:12 |
21.62 |
1 |
2749 |
卖出 |
10:06:18 |
21.62 |
1 |
2750 |
卖出 |
10:06:21 |
21.62 |
16 |
2766 |
卖出 |
10:06:27 |
21.6 |
2 |
2768 |
卖出 |
10:06:33 |
21.6 |
2 |
2770 |
卖出 |
10:06:36 |
21.6 |
15 |
2785 |
卖出 |
10:06:39 |
21.6 |
4 |
2789 |
卖出 |