达威股份[300535]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.61 |
4 |
4 |
集合竞价 |
| 09:15:12 |
15.8 |
4 |
4 |
集合竞价 |
| 09:20:39 |
15.83 |
8 |
8 |
集合竞价 |
| 09:23:39 |
15.8 |
15 |
15 |
集合竞价 |
| 09:24:24 |
15.78 |
38 |
38 |
集合竞价 |
| 09:24:51 |
15.77 |
38 |
38 |
集合竞价 |
| 09:25:03 |
15.77 |
38 |
76 |
买入 |
| 09:30:06 |
15.73 |
5 |
81 |
卖出 |
| 09:30:09 |
15.73 |
5 |
86 |
卖出 |
| 09:30:12 |
15.73 |
2 |
88 |
买入 |
| 09:30:15 |
15.73 |
3 |
91 |
买入 |
| 09:30:18 |
15.73 |
1 |
92 |
买入 |
| 09:30:24 |
15.76 |
2 |
94 |
买入 |
| 09:30:27 |
15.76 |
4 |
98 |
买入 |
| 09:30:30 |
15.76 |
13 |
111 |
买入 |
| 09:30:33 |
15.76 |
3 |
114 |
卖出 |
| 09:30:36 |
15.76 |
28 |
142 |
卖出 |
| 09:30:39 |
15.76 |
3 |
145 |
卖出 |
| 09:30:42 |
15.76 |
9 |
154 |
卖出 |
| 09:30:45 |
15.76 |
7 |
161 |
卖出 |
| 09:30:48 |
15.73 |
1 |
162 |
卖出 |
| 09:30:51 |
15.72 |
2 |
164 |
卖出 |
| 09:30:54 |
15.72 |
9 |
173 |
卖出 |
| 09:31:09 |
15.73 |
3 |
176 |
买入 |
| 09:31:15 |
15.72 |
5 |
181 |
卖出 |
| 09:31:18 |
15.73 |
1 |
182 |
买入 |
| 09:31:21 |
15.72 |
14 |
196 |
卖出 |
| 09:31:27 |
15.73 |
1 |
197 |
买入 |
| 09:31:30 |
15.73 |
10 |
207 |
买入 |
| 09:31:33 |
15.72 |
6 |
213 |
卖出 |
| 09:31:36 |
15.71 |
3 |
216 |
卖出 |
| 09:31:39 |
15.71 |
4 |
220 |
卖出 |
| 09:31:42 |
15.71 |
15 |
235 |
卖出 |
| 09:31:48 |
15.71 |
1 |
236 |
卖出 |
| 09:32:06 |
15.71 |
2 |
238 |
卖出 |
| 09:32:09 |
15.71 |
5 |
243 |
卖出 |
| 09:32:12 |
15.7 |
1 |
244 |
卖出 |
| 09:32:15 |
15.71 |
4 |
248 |
买入 |
| 09:32:30 |
15.71 |
1 |
249 |
卖出 |
| 09:32:51 |
15.71 |
7 |
256 |
卖出 |
| 09:33:00 |
15.7 |
4 |
260 |
卖出 |
| 09:33:03 |
15.7 |
3 |
263 |
卖出 |
| 09:33:12 |
15.7 |
1 |
264 |
买入 |
| 09:33:18 |
15.7 |
1 |
265 |
买入 |
| 09:33:21 |
15.69 |
7 |
272 |
卖出 |
| 09:33:27 |
15.71 |
22 |
294 |
买入 |
| 09:33:30 |
15.69 |
1 |
295 |
卖出 |
| 09:33:33 |
15.69 |
17 |
312 |
卖出 |
| 09:33:45 |
15.69 |
1 |
313 |
卖出 |
| 09:33:54 |
15.66 |
30 |
343 |
卖出 |
| 09:33:57 |
15.69 |
4 |
347 |
卖出 |
| 09:34:00 |
15.71 |
2 |
349 |
买入 |
| 09:34:09 |
15.71 |
22 |
371 |
买入 |
| 09:34:12 |
15.72 |
27 |
398 |
买入 |
| 09:34:15 |
15.71 |
41 |
439 |
卖出 |
| 09:34:18 |
15.71 |
2 |
441 |
卖出 |
| 09:34:36 |
15.73 |
9 |
450 |
买入 |
| 09:34:39 |
15.65 |
187 |
637 |
卖出 |
| 09:34:42 |
15.72 |
9 |
646 |
买入 |
| 09:34:45 |
15.72 |
11 |
657 |
卖出 |
| 09:35:42 |
15.7 |
12 |
669 |
卖出 |
| 09:36:15 |
15.73 |
1 |
670 |
买入 |
| 09:36:24 |
15.75 |
9 |
679 |
买入 |
| 09:36:33 |
15.78 |
2 |
681 |
买入 |
| 09:36:36 |
15.75 |
1 |
682 |
卖出 |
| 09:37:27 |
15.77 |
3 |
685 |
买入 |
| 09:37:30 |
15.77 |
1 |
686 |
买入 |
| 09:37:33 |
15.78 |
19 |
705 |
买入 |
| 09:38:03 |
15.79 |
6 |
711 |
卖出 |
| 09:38:15 |
15.82 |
20 |
731 |
买入 |
| 09:38:21 |
15.82 |
1 |
732 |
卖出 |
| 09:38:24 |
15.8 |
12 |
744 |
卖出 |
| 09:38:36 |
15.79 |
25 |
769 |
卖出 |
| 09:38:45 |
15.76 |
1 |
770 |
卖出 |
| 09:38:57 |
15.81 |
5 |
775 |
买入 |
| 09:39:12 |
15.75 |
11 |
786 |
卖出 |
| 09:39:18 |
15.78 |
10 |
796 |
买入 |
| 09:39:30 |
15.75 |
15 |
811 |
卖出 |
| 09:39:33 |
15.78 |
20 |
831 |
买入 |
| 09:39:36 |
15.76 |
1 |
832 |
卖出 |
| 09:39:39 |
15.75 |
1 |
833 |
卖出 |
| 09:39:45 |
15.75 |
15 |
848 |
卖出 |
| 09:40:00 |
15.75 |
1 |
849 |
卖出 |
| 09:40:06 |
15.75 |
1 |
850 |
卖出 |
| 09:40:21 |
15.74 |
10 |
860 |
卖出 |
| 09:40:39 |
15.74 |
24 |
884 |
卖出 |
| 09:40:42 |
15.73 |
3 |
887 |
卖出 |
| 09:40:45 |
15.73 |
5 |
892 |
卖出 |
| 09:40:48 |
15.72 |
12 |
904 |
卖出 |
| 09:40:54 |
15.72 |
7 |
911 |
卖出 |
| 09:40:57 |
15.73 |
1 |
912 |
买入 |
| 09:41:03 |
15.72 |
11 |
923 |
卖出 |
| 09:41:21 |
15.74 |
5 |
928 |
买入 |
| 09:41:27 |
15.73 |
3 |
931 |
卖出 |
| 09:41:36 |
15.72 |
12 |
943 |
卖出 |
| 09:41:39 |
15.71 |
4 |
947 |
卖出 |
| 09:41:42 |
15.71 |
2 |
949 |
卖出 |
| 09:41:45 |
15.71 |
2 |
951 |
卖出 |
| 09:41:48 |
15.71 |
2 |
953 |
卖出 |
| 09:41:51 |
15.7 |
9 |
962 |
卖出 |
| 09:42:00 |
15.69 |
1 |
963 |
卖出 |
| 09:42:06 |
15.69 |
6 |
969 |
卖出 |
| 09:42:09 |
15.69 |
1 |
970 |
卖出 |
| 09:42:12 |
15.69 |
11 |
981 |
卖出 |
| 09:42:15 |
15.68 |
4 |
985 |
卖出 |
| 09:42:18 |
15.68 |
4 |
989 |
卖出 |
| 09:42:24 |
15.68 |
1 |
990 |
卖出 |
| 09:42:27 |
15.68 |
1 |
991 |
卖出 |
| 09:42:42 |
15.66 |
11 |
1002 |
卖出 |
| 09:42:45 |
15.66 |
10 |
1012 |
卖出 |
| 09:42:57 |
15.67 |
1 |
1013 |
卖出 |
| 09:43:03 |
15.66 |
13 |
1026 |
卖出 |
| 09:43:06 |
15.68 |
1 |
1027 |
买入 |
| 09:43:09 |
15.68 |
1 |
1028 |
买入 |
| 09:43:27 |
15.68 |
1 |
1029 |
买入 |
| 09:43:39 |
15.67 |
1 |
1030 |
卖出 |
| 09:43:42 |
15.67 |
1 |
1031 |
卖出 |
| 09:43:48 |
15.67 |
1 |
1032 |
买入 |
| 09:43:54 |
15.67 |
3 |
1035 |
买入 |
| 09:44:03 |
15.65 |
45 |
1080 |
卖出 |
| 09:44:06 |
15.66 |
2 |
1082 |
卖出 |
| 09:44:09 |
15.65 |
1 |
1083 |
卖出 |
| 09:44:15 |
15.65 |
1 |
1084 |
卖出 |
| 09:44:36 |
15.65 |
14 |
1098 |
卖出 |
| 09:44:39 |
15.65 |
1 |
1099 |
卖出 |
| 09:44:42 |
15.65 |
1 |
1100 |
卖出 |
| 09:45:30 |
15.65 |
51 |
1151 |
卖出 |
| 09:45:33 |
15.67 |
3 |
1154 |
买入 |
| 09:45:36 |
15.65 |
3 |
1157 |
卖出 |
| 09:45:39 |
15.65 |
2 |
1159 |
卖出 |
| 09:45:54 |
15.65 |
34 |
1193 |
卖出 |
| 09:46:12 |
15.67 |
10 |
1203 |
买入 |
| 09:46:45 |
15.67 |
39 |
1242 |
买入 |
| 09:46:48 |
15.67 |
2 |
1244 |
买入 |
| 09:46:54 |
15.67 |
1 |
1245 |
买入 |
| 09:46:57 |
15.67 |
2 |
1247 |
买入 |
| 09:47:00 |
15.67 |
2 |
1249 |
买入 |
| 09:47:21 |
15.67 |
19 |
1268 |
买入 |
| 09:47:24 |
15.66 |
6 |
1274 |
卖出 |
| 09:47:27 |
15.66 |
39 |
1313 |
买入 |
| 09:47:30 |
15.66 |
25 |
1338 |
买入 |
| 09:48:09 |
15.68 |
97 |
1435 |
买入 |
| 09:48:12 |
15.71 |
2 |
1437 |
卖出 |
| 09:48:18 |
15.69 |
3 |
1440 |
卖出 |
| 09:48:30 |
15.71 |
1 |
1441 |
买入 |
| 09:48:36 |
15.7 |
1 |
1442 |
卖出 |
| 09:48:45 |
15.71 |
1 |
1443 |
买入 |
| 09:49:00 |
15.71 |
2 |
1445 |
买入 |
| 09:49:30 |
15.71 |
1 |
1446 |
卖出 |
| 09:50:30 |
15.72 |
4 |
1450 |
卖出 |
| 09:50:33 |
15.72 |
5 |
1455 |
买入 |
| 09:51:15 |
15.75 |
1 |
1456 |
买入 |
| 09:51:42 |
15.75 |
2 |
1458 |
买入 |
| 09:51:45 |
15.75 |
8 |
1466 |
买入 |
| 09:51:48 |
15.76 |
5 |
1471 |
买入 |
| 09:51:51 |
15.76 |
1 |
1472 |
买入 |
| 09:52:00 |
15.76 |
2 |
1474 |
买入 |
| 09:52:06 |
15.76 |
7 |
1481 |
买入 |
| 09:52:12 |
15.78 |
20 |
1501 |
买入 |
| 09:52:15 |
15.77 |
2 |
1503 |
买入 |
| 09:52:27 |
15.77 |
2 |
1505 |
买入 |
| 09:52:33 |
15.77 |
1 |
1506 |
买入 |
| 09:52:39 |
15.77 |
1 |
1507 |
买入 |
| 09:52:42 |
15.77 |
7 |
1514 |
买入 |
| 09:52:57 |
15.77 |
1 |
1515 |
买入 |
| 09:53:00 |
15.77 |
3 |
1518 |
买入 |
| 09:53:06 |
15.78 |
10 |
1528 |
买入 |
| 09:53:12 |
15.78 |
1 |
1529 |
卖出 |
| 09:53:24 |
15.78 |
4 |
1533 |
卖出 |
| 09:53:27 |
15.83 |
67 |
1600 |
买入 |
| 09:53:36 |
15.83 |
51 |
1651 |
买入 |
| 09:53:42 |
15.8 |
32 |
1683 |
卖出 |
| 09:53:45 |
15.82 |
42 |
1725 |
买入 |
| 09:53:48 |
15.82 |
4 |
1729 |
卖出 |
| 09:53:51 |
15.82 |
1 |
1730 |
卖出 |
| 09:54:18 |
15.86 |
2 |
1732 |
买入 |
| 09:54:30 |
15.86 |
57 |
1789 |
买入 |
| 09:55:00 |
15.86 |
4 |
1793 |
买入 |
| 09:55:06 |
15.86 |
5 |
1798 |
卖出 |
| 09:55:09 |
15.86 |
14 |
1812 |
卖出 |
| 09:55:12 |
15.86 |
4 |
1816 |
买入 |
| 09:55:30 |
15.86 |
7 |
1823 |
买入 |
| 09:55:45 |
15.86 |
5 |
1828 |
卖出 |
| 09:55:48 |
15.86 |
10 |
1838 |
买入 |
| 09:55:57 |
15.86 |
39 |
1877 |
买入 |
| 09:56:00 |
15.86 |
5 |
1882 |
买入 |
| 09:56:03 |
15.86 |
38 |
1920 |
买入 |
| 09:56:06 |
15.87 |
49 |
1969 |
买入 |
| 09:56:09 |
15.87 |
33 |
2002 |
买入 |
| 09:56:12 |
15.88 |
15 |
2017 |
买入 |
| 09:56:15 |
15.89 |
8 |
2025 |
买入 |
| 09:56:33 |
15.89 |
1 |
2026 |
买入 |
| 09:56:39 |
15.88 |
2 |
2028 |
卖出 |
| 09:57:12 |
15.88 |
3 |
2031 |
买入 |
| 09:57:21 |
15.88 |
8 |
2039 |
买入 |
| 09:57:27 |
15.88 |
1 |
2040 |
卖出 |
| 09:57:39 |
15.89 |
5 |
2045 |
买入 |
| 09:58:00 |
15.88 |
1 |
2046 |
卖出 |
| 09:58:03 |
15.87 |
45 |
2091 |
卖出 |
| 09:58:06 |
15.87 |
2 |
2093 |
卖出 |
| 09:58:15 |
15.87 |
3 |
2096 |
卖出 |
| 09:58:18 |
15.87 |
2 |
2098 |
卖出 |
| 09:58:21 |
15.87 |
1 |
2099 |
卖出 |
| 09:58:27 |
15.88 |
10 |
2109 |
买入 |
| 09:59:03 |
15.88 |
3 |
2112 |
买入 |
| 09:59:09 |
15.88 |
3 |
2115 |
买入 |
| 09:59:24 |
15.88 |
21 |
2136 |
卖出 |
| 09:59:27 |
15.88 |
1 |
2137 |
卖出 |
| 09:59:30 |
15.88 |
20 |
2157 |
卖出 |
| 09:59:48 |
15.87 |
6 |
2163 |
卖出 |
| 10:00:00 |
15.89 |
10 |
2173 |
买入 |
| 10:00:12 |
15.87 |
4 |
2177 |
卖出 |
| 10:00:15 |
15.87 |
78 |
2255 |
卖出 |
| 10:00:18 |
15.87 |
13 |
2268 |
卖出 |
| 10:00:21 |
15.87 |
2 |
2270 |
卖出 |
| 10:00:24 |
15.87 |
1 |
2271 |
卖出 |
| 10:00:36 |
15.87 |
7 |
2278 |
卖出 |
| 10:00:39 |
15.87 |
10 |
2288 |
卖出 |
| 10:01:00 |
15.86 |
17 |
2305 |
卖出 |
| 10:02:33 |
15.86 |
1 |
2306 |
买入 |
| 10:03:42 |
15.82 |
17 |
2323 |
卖出 |
| 10:03:45 |
15.86 |
50 |
2373 |
买入 |
| 10:04:03 |
15.85 |
4 |
2377 |
买入 |
| 10:04:18 |
15.86 |
1 |
2378 |
买入 |
| 10:04:21 |
15.84 |
5 |
2383 |
卖出 |
| 10:04:33 |
15.85 |
6 |
2389 |
买入 |
| 10:04:36 |
15.84 |
1 |
2390 |
卖出 |
| 10:05:42 |
15.82 |
49 |
2439 |
卖出 |
| 10:06:03 |
15.84 |
1 |
2440 |
卖出 |
| 10:06:15 |
15.82 |
8 |
2448 |
卖出 |
| 10:06:36 |
15.83 |
1 |
2449 |
卖出 |
| 10:06:45 |
15.83 |
10 |
2459 |
买入 |
| 10:07:39 |
15.84 |
3 |
2462 |
买入 |
| 10:08:06 |
15.84 |
15 |
2477 |
买入 |
| 10:08:21 |
15.84 |
3 |
2480 |
买入 |
| 10:08:24 |
15.84 |
1 |
2481 |
买入 |
| 10:08:57 |
15.84 |
6 |
2487 |
卖出 |
| 10:11:12 |
15.83 |
13 |
2500 |
卖出 |
| 10:11:54 |
15.83 |
8 |
2508 |
卖出 |
| 10:12:00 |
15.83 |
2 |
2510 |
买入 |
| 10:12:36 |
15.83 |
2 |
2512 |
卖出 |
| 10:12:57 |
15.83 |
53 |
2565 |
买入 |
| 10:13:12 |
15.82 |
22 |
2587 |
卖出 |
| 10:13:30 |
15.82 |
20 |
2607 |
卖出 |
| 10:13:33 |
15.82 |
3 |
2610 |
卖出 |
| 10:13:36 |
15.82 |
19 |
2629 |
卖出 |
| 10:15:12 |
15.8 |
9 |
2638 |
卖出 |
| 10:15:15 |
15.8 |
1 |
2639 |
卖出 |
| 10:15:18 |
15.8 |
1 |
2640 |
卖出 |
| 10:15:21 |
15.8 |
9 |
2649 |
卖出 |
| 10:15:24 |
15.8 |
1 |
2650 |
买入 |
| 10:15:27 |
15.8 |
1 |
2651 |
买入 |
| 10:15:33 |
15.8 |
1 |
2652 |
买入 |
| 10:15:36 |
15.8 |
1 |
2653 |
卖出 |
| 10:16:57 |
15.77 |
1 |
2654 |
卖出 |
| 10:17:03 |
15.77 |
2 |
2656 |
卖出 |
| 10:17:09 |
15.77 |
3 |
2659 |
买入 |
| 10:17:15 |
15.77 |
33 |
2692 |
买入 |
| 10:17:48 |
15.8 |
31 |
2723 |
买入 |
| 10:18:03 |
15.82 |
27 |
2750 |
买入 |
| 10:18:18 |
15.83 |
5 |
2755 |
买入 |
| 10:18:42 |
15.83 |
18 |
2773 |
买入 |
| 10:19:03 |
15.83 |
6 |
2779 |
买入 |
| 10:19:15 |
15.82 |
1 |
2780 |
卖出 |
| 10:19:39 |
15.82 |
1 |
2781 |
卖出 |
| 10:19:42 |
15.82 |
3 |
2784 |
卖出 |
| 10:19:48 |
15.81 |
3 |
2787 |
卖出 |
| 10:19:51 |
15.81 |
1 |
2788 |
卖出 |
| 10:20:00 |
15.8 |
1 |
2789 |
卖出 |
| 10:23:39 |
15.8 |
20 |
2809 |
卖出 |
| 10:23:42 |
15.8 |
12 |
2821 |
卖出 |
| 10:23:45 |
15.8 |
21 |
2842 |
卖出 |
| 10:24:00 |
15.76 |
13 |
2855 |
卖出 |
| 10:24:18 |
15.79 |
1 |
2856 |
买入 |
| 10:26:09 |
15.78 |
10 |
2866 |
卖出 |
| 10:27:15 |
15.77 |
6 |
2872 |
卖出 |
| 10:27:21 |
15.78 |
25 |
2897 |
买入 |
| 10:27:24 |
15.78 |
4 |
2901 |
卖出 |
| 10:27:27 |
15.78 |
1 |
2902 |
卖出 |
| 10:28:51 |
15.79 |
2 |
2904 |
买入 |
| 10:29:39 |
15.77 |
1 |
2905 |
卖出 |
| 10:30:00 |
15.78 |
1 |
2906 |
买入 |
| 10:30:24 |
15.78 |
8 |
2914 |
买入 |
| 10:30:27 |
15.78 |
2 |
2916 |
卖出 |
| 10:30:30 |
15.78 |
4 |
2920 |
卖出 |
| 10:31:21 |
15.76 |
11 |
2931 |
卖出 |
| 10:31:48 |
15.76 |
13 |
2944 |
卖出 |
| 10:32:48 |
15.79 |
1 |
2945 |
买入 |
| 10:33:15 |
15.75 |
46 |
2991 |
卖出 |
| 10:34:06 |
15.75 |
17 |
3008 |
卖出 |
| 10:34:18 |
15.75 |
41 |
3049 |
卖出 |
| 10:34:33 |
15.78 |
4 |
3053 |
买入 |
| 10:34:54 |
15.76 |
2 |
3055 |
买入 |
| 10:34:57 |
15.76 |
1 |
3056 |
买入 |
| 10:35:00 |
15.76 |
1 |
3057 |
卖出 |
| 10:35:21 |
15.78 |
3 |
3060 |
买入 |
| 10:35:42 |
15.78 |
1 |
3061 |
买入 |
| 10:36:51 |
15.77 |
8 |
3069 |
卖出 |
| 10:36:57 |
15.76 |
11 |
3080 |
卖出 |
| 10:37:03 |
15.77 |
5 |
3085 |
买入 |