德艺文创[300640]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.75 |
28 |
28 |
集合竞价 |
| 09:15:12 |
7.63 |
140 |
140 |
集合竞价 |
| 09:15:21 |
7.65 |
140 |
140 |
集合竞价 |
| 09:22:09 |
7.63 |
238 |
238 |
集合竞价 |
| 09:23:21 |
7.62 |
263 |
263 |
集合竞价 |
| 09:23:30 |
7.63 |
283 |
283 |
集合竞价 |
| 09:24:24 |
7.62 |
436 |
436 |
集合竞价 |
| 09:25:03 |
7.62 |
999 |
1435 |
买入 |
| 09:30:03 |
7.53 |
296 |
1731 |
卖出 |
| 09:30:06 |
7.55 |
57 |
1788 |
买入 |
| 09:30:09 |
7.55 |
247 |
2035 |
买入 |
| 09:30:15 |
7.51 |
40 |
2075 |
买入 |
| 09:30:18 |
7.52 |
174 |
2249 |
买入 |
| 09:30:21 |
7.5 |
1 |
2250 |
卖出 |
| 09:30:24 |
7.51 |
11 |
2261 |
买入 |
| 09:30:27 |
7.51 |
17 |
2278 |
卖出 |
| 09:30:30 |
7.48 |
60 |
2338 |
卖出 |
| 09:30:33 |
7.47 |
113 |
2451 |
卖出 |
| 09:30:36 |
7.49 |
18 |
2469 |
卖出 |
| 09:30:39 |
7.46 |
39 |
2508 |
卖出 |
| 09:30:42 |
7.46 |
55 |
2563 |
卖出 |
| 09:30:45 |
7.46 |
71 |
2634 |
卖出 |
| 09:30:48 |
7.48 |
16 |
2650 |
买入 |
| 09:30:51 |
7.47 |
38 |
2688 |
卖出 |
| 09:30:54 |
7.47 |
220 |
2908 |
卖出 |
| 09:30:57 |
7.47 |
310 |
3218 |
卖出 |
| 09:31:00 |
7.48 |
33 |
3251 |
买入 |
| 09:31:03 |
7.48 |
80 |
3331 |
卖出 |
| 09:31:06 |
7.48 |
127 |
3458 |
卖出 |
| 09:31:09 |
7.51 |
76 |
3534 |
买入 |
| 09:31:12 |
7.51 |
441 |
3975 |
卖出 |
| 09:31:15 |
7.51 |
16 |
3991 |
卖出 |
| 09:31:18 |
7.51 |
97 |
4088 |
卖出 |
| 09:31:21 |
7.52 |
57 |
4145 |
买入 |
| 09:31:24 |
7.5 |
146 |
4291 |
卖出 |
| 09:31:27 |
7.51 |
74 |
4365 |
买入 |
| 09:31:30 |
7.51 |
45 |
4410 |
卖出 |
| 09:31:33 |
7.52 |
22 |
4432 |
买入 |
| 09:31:36 |
7.53 |
176 |
4608 |
买入 |
| 09:31:39 |
7.51 |
167 |
4775 |
卖出 |
| 09:31:42 |
7.52 |
226 |
5001 |
卖出 |
| 09:31:45 |
7.53 |
368 |
5369 |
买入 |
| 09:31:48 |
7.53 |
17 |
5386 |
买入 |
| 09:31:51 |
7.53 |
13 |
5399 |
买入 |
| 09:31:54 |
7.53 |
467 |
5866 |
卖出 |
| 09:31:57 |
7.53 |
16 |
5882 |
卖出 |
| 09:32:00 |
7.53 |
24 |
5906 |
卖出 |
| 09:32:03 |
7.54 |
44 |
5950 |
买入 |
| 09:32:06 |
7.54 |
45 |
5995 |
买入 |
| 09:32:09 |
7.58 |
645 |
6640 |
买入 |
| 09:32:12 |
7.58 |
52 |
6692 |
买入 |
| 09:32:15 |
7.6 |
40 |
6732 |
买入 |
| 09:32:18 |
7.6 |
9 |
6741 |
买入 |
| 09:32:21 |
7.59 |
104 |
6845 |
卖出 |
| 09:32:24 |
7.6 |
62 |
6907 |
买入 |
| 09:32:27 |
7.62 |
68 |
6975 |
买入 |
| 09:32:30 |
7.62 |
201 |
7176 |
买入 |
| 09:32:33 |
7.62 |
82 |
7258 |
买入 |
| 09:32:36 |
7.62 |
40 |
7298 |
买入 |
| 09:32:39 |
7.62 |
39 |
7337 |
买入 |
| 09:32:42 |
7.6 |
175 |
7512 |
卖出 |
| 09:32:45 |
7.6 |
30 |
7542 |
买入 |
| 09:32:51 |
7.59 |
1 |
7543 |
卖出 |
| 09:32:54 |
7.58 |
2 |
7545 |
卖出 |
| 09:32:57 |
7.58 |
38 |
7583 |
卖出 |
| 09:33:00 |
7.58 |
1 |
7584 |
买入 |
| 09:33:03 |
7.57 |
10 |
7594 |
卖出 |
| 09:33:06 |
7.57 |
115 |
7709 |
卖出 |
| 09:33:09 |
7.56 |
8 |
7717 |
卖出 |
| 09:33:12 |
7.56 |
15 |
7732 |
买入 |
| 09:33:15 |
7.55 |
11 |
7743 |
卖出 |
| 09:33:18 |
7.54 |
4 |
7747 |
卖出 |
| 09:33:21 |
7.55 |
42 |
7789 |
买入 |
| 09:33:24 |
7.54 |
24 |
7813 |
卖出 |
| 09:33:27 |
7.54 |
191 |
8004 |
买入 |
| 09:33:30 |
7.54 |
147 |
8151 |
买入 |
| 09:33:33 |
7.54 |
38 |
8189 |
卖出 |
| 09:33:36 |
7.53 |
145 |
8334 |
卖出 |
| 09:33:39 |
7.52 |
24 |
8358 |
卖出 |
| 09:33:42 |
7.48 |
96 |
8454 |
卖出 |
| 09:33:45 |
7.5 |
2 |
8456 |
卖出 |
| 09:33:48 |
7.52 |
31 |
8487 |
卖出 |
| 09:33:51 |
7.52 |
32 |
8519 |
买入 |
| 09:33:57 |
7.5 |
80 |
8599 |
卖出 |
| 09:34:00 |
7.52 |
46 |
8645 |
买入 |
| 09:34:03 |
7.52 |
69 |
8714 |
买入 |
| 09:34:06 |
7.53 |
112 |
8826 |
买入 |
| 09:34:09 |
7.53 |
125 |
8951 |
卖出 |
| 09:34:12 |
7.53 |
60 |
9011 |
卖出 |
| 09:34:18 |
7.55 |
42 |
9053 |
买入 |
| 09:34:21 |
7.54 |
30 |
9083 |
卖出 |
| 09:34:24 |
7.56 |
51 |
9134 |
买入 |
| 09:34:27 |
7.56 |
1 |
9135 |
买入 |
| 09:34:30 |
7.55 |
4 |
9139 |
卖出 |
| 09:34:33 |
7.55 |
21 |
9160 |
卖出 |
| 09:34:36 |
7.56 |
4 |
9164 |
买入 |
| 09:34:39 |
7.55 |
1 |
9165 |
卖出 |
| 09:34:42 |
7.57 |
121 |
9286 |
买入 |
| 09:34:45 |
7.55 |
7 |
9293 |
卖出 |
| 09:34:48 |
7.54 |
62 |
9355 |
卖出 |
| 09:34:51 |
7.58 |
675 |
10030 |
买入 |
| 09:34:54 |
7.6 |
25 |
10055 |
买入 |
| 09:34:57 |
7.59 |
14 |
10069 |
卖出 |
| 09:35:00 |
7.6 |
5 |
10074 |
买入 |
| 09:35:03 |
7.6 |
26 |
10100 |
买入 |
| 09:35:06 |
7.59 |
60 |
10160 |
卖出 |
| 09:35:09 |
7.6 |
66 |
10226 |
买入 |
| 09:35:12 |
7.6 |
41 |
10267 |
买入 |
| 09:35:15 |
7.57 |
15 |
10282 |
卖出 |
| 09:35:18 |
7.56 |
7 |
10289 |
卖出 |
| 09:35:21 |
7.56 |
11 |
10300 |
卖出 |
| 09:35:24 |
7.56 |
10 |
10310 |
卖出 |
| 09:35:27 |
7.56 |
32 |
10342 |
卖出 |
| 09:35:30 |
7.56 |
15 |
10357 |
卖出 |
| 09:35:33 |
7.54 |
112 |
10469 |
卖出 |
| 09:35:36 |
7.55 |
149 |
10618 |
买入 |
| 09:35:39 |
7.55 |
15 |
10633 |
买入 |
| 09:35:42 |
7.54 |
12 |
10645 |
卖出 |
| 09:35:45 |
7.55 |
109 |
10754 |
买入 |
| 09:35:48 |
7.55 |
208 |
10962 |
卖出 |
| 09:35:51 |
7.54 |
75 |
11037 |
卖出 |
| 09:35:54 |
7.53 |
20 |
11057 |
卖出 |
| 09:36:00 |
7.55 |
102 |
11159 |
买入 |
| 09:36:03 |
7.56 |
4 |
11163 |
买入 |
| 09:36:06 |
7.56 |
26 |
11189 |
买入 |
| 09:36:09 |
7.57 |
2 |
11191 |
买入 |
| 09:36:12 |
7.56 |
130 |
11321 |
卖出 |
| 09:36:15 |
7.56 |
14 |
11335 |
卖出 |
| 09:36:24 |
7.56 |
19 |
11354 |
卖出 |
| 09:36:36 |
7.57 |
20 |
11374 |
买入 |
| 09:36:39 |
7.57 |
93 |
11467 |
买入 |
| 09:36:42 |
7.56 |
114 |
11581 |
卖出 |
| 09:36:51 |
7.57 |
206 |
11787 |
买入 |
| 09:37:03 |
7.57 |
2 |
11789 |
买入 |
| 09:37:09 |
7.57 |
87 |
11876 |
买入 |
| 09:37:12 |
7.56 |
85 |
11961 |
卖出 |
| 09:37:18 |
7.57 |
107 |
12068 |
买入 |
| 09:37:21 |
7.57 |
26 |
12094 |
买入 |
| 09:37:24 |
7.58 |
58 |
12152 |
买入 |
| 09:37:27 |
7.57 |
31 |
12183 |
卖出 |
| 09:37:30 |
7.56 |
27 |
12210 |
卖出 |
| 09:37:33 |
7.57 |
107 |
12317 |
卖出 |
| 09:37:36 |
7.57 |
8 |
12325 |
卖出 |
| 09:37:45 |
7.6 |
14 |
12339 |
买入 |
| 09:37:48 |
7.57 |
57 |
12396 |
卖出 |
| 09:37:51 |
7.59 |
1 |
12397 |
卖出 |
| 09:37:54 |
7.6 |
1 |
12398 |
买入 |
| 09:37:57 |
7.6 |
7 |
12405 |
买入 |
| 09:38:15 |
7.6 |
10 |
12415 |
买入 |
| 09:38:18 |
7.6 |
1 |
12416 |
买入 |
| 09:38:21 |
7.59 |
2 |
12418 |
卖出 |
| 09:38:24 |
7.59 |
70 |
12488 |
买入 |
| 09:38:36 |
7.58 |
66 |
12554 |
卖出 |
| 09:38:39 |
7.58 |
43 |
12597 |
卖出 |
| 09:38:42 |
7.57 |
10 |
12607 |
卖出 |
| 09:38:45 |
7.58 |
50 |
12657 |
买入 |
| 09:38:51 |
7.57 |
29 |
12686 |
卖出 |
| 09:38:54 |
7.57 |
5 |
12691 |
买入 |
| 09:38:57 |
7.56 |
102 |
12793 |
卖出 |
| 09:39:03 |
7.55 |
50 |
12843 |
卖出 |
| 09:39:06 |
7.56 |
162 |
13005 |
买入 |
| 09:39:09 |
7.55 |
117 |
13122 |
卖出 |
| 09:39:12 |
7.53 |
624 |
13746 |
卖出 |
| 09:39:18 |
7.53 |
64 |
13810 |
卖出 |
| 09:39:21 |
7.53 |
110 |
13920 |
卖出 |
| 09:39:24 |
7.52 |
33 |
13953 |
卖出 |
| 09:39:27 |
7.53 |
32 |
13985 |
买入 |
| 09:39:30 |
7.52 |
522 |
14507 |
卖出 |
| 09:39:33 |
7.52 |
13 |
14520 |
买入 |
| 09:39:36 |
7.51 |
164 |
14684 |
卖出 |
| 09:39:39 |
7.51 |
29 |
14713 |
买入 |
| 09:39:42 |
7.49 |
846 |
15559 |
卖出 |
| 09:39:45 |
7.51 |
30 |
15589 |
买入 |
| 09:39:48 |
7.5 |
18 |
15607 |
卖出 |
| 09:39:54 |
7.5 |
4 |
15611 |
买入 |
| 09:39:57 |
7.49 |
125 |
15736 |
卖出 |
| 09:40:00 |
7.52 |
41 |
15777 |
买入 |
| 09:40:03 |
7.51 |
12 |
15789 |
卖出 |
| 09:40:06 |
7.52 |
123 |
15912 |
买入 |
| 09:40:09 |
7.54 |
207 |
16119 |
买入 |
| 09:40:12 |
7.55 |
263 |
16382 |
买入 |
| 09:40:15 |
7.56 |
169 |
16551 |
买入 |
| 09:40:27 |
7.56 |
30 |
16581 |
卖出 |
| 09:40:30 |
7.56 |
36 |
16617 |
卖出 |
| 09:40:33 |
7.56 |
129 |
16746 |
卖出 |
| 09:40:36 |
7.57 |
5 |
16751 |
买入 |
| 09:40:39 |
7.56 |
53 |
16804 |
卖出 |
| 09:40:42 |
7.56 |
93 |
16897 |
买入 |
| 09:40:45 |
7.56 |
6 |
16903 |
买入 |
| 09:40:48 |
7.55 |
23 |
16926 |
卖出 |
| 09:40:51 |
7.55 |
19 |
16945 |
卖出 |
| 09:41:00 |
7.55 |
86 |
17031 |
买入 |
| 09:41:06 |
7.55 |
14 |
17045 |
买入 |
| 09:41:09 |
7.55 |
7 |
17052 |
买入 |
| 09:41:12 |
7.54 |
19 |
17071 |
卖出 |
| 09:41:15 |
7.54 |
30 |
17101 |
卖出 |
| 09:41:18 |
7.53 |
129 |
17230 |
卖出 |
| 09:41:21 |
7.53 |
17 |
17247 |
卖出 |
| 09:41:27 |
7.53 |
6 |
17253 |
卖出 |
| 09:41:30 |
7.53 |
13 |
17266 |
卖出 |
| 09:41:33 |
7.56 |
17 |
17283 |
买入 |
| 09:41:39 |
7.53 |
116 |
17399 |
卖出 |
| 09:41:42 |
7.52 |
54 |
17453 |
卖出 |
| 09:41:45 |
7.52 |
7 |
17460 |
卖出 |
| 09:41:48 |
7.52 |
86 |
17546 |
卖出 |
| 09:41:51 |
7.52 |
7 |
17553 |
买入 |
| 09:41:57 |
7.53 |
12 |
17565 |
买入 |
| 09:42:00 |
7.53 |
87 |
17652 |
买入 |
| 09:42:06 |
7.53 |
8 |
17660 |
卖出 |
| 09:42:12 |
7.52 |
228 |
17888 |
卖出 |
| 09:42:15 |
7.52 |
47 |
17935 |
买入 |
| 09:42:21 |
7.52 |
7 |
17942 |
买入 |
| 09:42:24 |
7.52 |
34 |
17976 |
卖出 |
| 09:42:27 |
7.52 |
10 |
17986 |
卖出 |
| 09:42:30 |
7.52 |
11 |
17997 |
卖出 |
| 09:42:39 |
7.51 |
13 |
18010 |
卖出 |
| 09:42:42 |
7.51 |
121 |
18131 |
卖出 |
| 09:42:48 |
7.5 |
8 |
18139 |
卖出 |
| 09:42:51 |
7.5 |
119 |
18258 |
卖出 |
| 09:42:57 |
7.51 |
154 |
18412 |
买入 |
| 09:43:00 |
7.5 |
20 |
18432 |
卖出 |
| 09:43:06 |
7.5 |
35 |
18467 |
卖出 |
| 09:43:15 |
7.5 |
34 |
18501 |
卖出 |
| 09:43:18 |
7.5 |
21 |
18522 |
卖出 |
| 09:43:21 |
7.51 |
1 |
18523 |
买入 |
| 09:43:24 |
7.51 |
4 |
18527 |
买入 |
| 09:43:27 |
7.5 |
30 |
18557 |
卖出 |
| 09:43:30 |
7.51 |
239 |
18796 |
买入 |
| 09:43:33 |
7.5 |
2 |
18798 |
卖出 |
| 09:43:36 |
7.52 |
16 |
18814 |
买入 |
| 09:43:39 |
7.51 |
4 |
18818 |
卖出 |
| 09:43:45 |
7.51 |
56 |
18874 |
卖出 |
| 09:43:48 |
7.51 |
12 |
18886 |
买入 |
| 09:43:51 |
7.51 |
42 |
18928 |
卖出 |
| 09:44:00 |
7.51 |
63 |
18991 |
卖出 |
| 09:44:06 |
7.51 |
7 |
18998 |
卖出 |
| 09:44:09 |
7.51 |
122 |
19120 |
卖出 |
| 09:44:12 |
7.51 |
22 |
19142 |
买入 |
| 09:44:18 |
7.51 |
79 |
19221 |
买入 |
| 09:44:21 |
7.51 |
5 |
19226 |
卖出 |
| 09:44:24 |
7.5 |
300 |
19526 |
卖出 |
| 09:44:30 |
7.51 |
2 |
19528 |
买入 |
| 09:44:33 |
7.5 |
307 |
19835 |
卖出 |
| 09:44:36 |
7.5 |
12 |
19847 |
买入 |
| 09:44:42 |
7.5 |
8 |
19855 |
买入 |
| 09:44:45 |
7.49 |
15 |
19870 |
卖出 |
| 09:44:54 |
7.5 |
157 |
20027 |
买入 |
| 09:45:00 |
7.5 |
38 |
20065 |
买入 |
| 09:45:03 |
7.47 |
169 |
20234 |
卖出 |
| 09:45:06 |
7.5 |
32 |
20266 |
买入 |
| 09:45:09 |
7.52 |
1 |
20267 |
买入 |
| 09:45:12 |
7.52 |
73 |
20340 |
买入 |
| 09:45:15 |
7.5 |
90 |
20430 |
卖出 |
| 09:45:18 |
7.52 |
129 |
20559 |
买入 |
| 09:45:21 |
7.53 |
6 |
20565 |
买入 |
| 09:45:24 |
7.52 |
17 |
20582 |
卖出 |
| 09:45:39 |
7.52 |
7 |
20589 |
卖出 |
| 09:45:42 |
7.52 |
94 |
20683 |
卖出 |
| 09:45:45 |
7.52 |
4 |
20687 |
买入 |
| 09:45:57 |
7.51 |
3 |
20690 |
卖出 |
| 09:46:06 |
7.51 |
55 |
20745 |
卖出 |
| 09:46:12 |
7.51 |
10 |
20755 |
买入 |
| 09:46:15 |
7.5 |
36 |
20791 |
卖出 |
| 09:46:18 |
7.5 |
41 |
20832 |
卖出 |
| 09:46:27 |
7.5 |
45 |
20877 |
卖出 |
| 09:46:30 |
7.51 |
28 |
20905 |
买入 |
| 09:46:39 |
7.51 |
8 |
20913 |
卖出 |
| 09:46:42 |
7.51 |
10 |
20923 |
卖出 |
| 09:46:48 |
7.52 |
5 |
20928 |
买入 |
| 09:46:51 |
7.52 |
45 |
20973 |
买入 |
| 09:46:54 |
7.52 |
4 |
20977 |
买入 |
| 09:47:00 |
7.51 |
3 |
20980 |
卖出 |
| 09:47:03 |
7.52 |
13 |
20993 |
买入 |
| 09:47:18 |
7.52 |
71 |
21064 |
卖出 |
| 09:47:24 |
7.54 |
8 |
21072 |
卖出 |
| 09:47:36 |
7.54 |
13 |
21085 |
买入 |
| 09:47:42 |
7.52 |
182 |
21267 |
卖出 |
| 09:47:45 |
7.52 |
10 |
21277 |
买入 |
| 09:47:48 |
7.51 |
90 |
21367 |
卖出 |
| 09:47:51 |
7.52 |
51 |
21418 |
买入 |
| 09:47:54 |
7.52 |
23 |
21441 |
卖出 |
| 09:48:03 |
7.53 |
4 |
21445 |
卖出 |
| 09:48:06 |
7.52 |
37 |
21482 |
卖出 |
| 09:48:09 |
7.53 |
38 |
21520 |
买入 |
| 09:48:12 |
7.52 |
20 |
21540 |
卖出 |
| 09:48:15 |
7.53 |
7 |
21547 |
买入 |
| 09:48:18 |
7.53 |
59 |
21606 |
买入 |
| 09:48:21 |
7.53 |
241 |
21847 |
买入 |
| 09:48:33 |
7.54 |
11 |
21858 |
卖出 |
| 09:48:39 |
7.55 |
9 |
21867 |
买入 |
| 09:48:42 |
7.55 |
1 |
21868 |
买入 |
| 09:48:45 |
7.55 |
5 |
21873 |
买入 |
| 09:48:48 |
7.55 |
12 |
21885 |
买入 |
| 09:48:51 |
7.52 |
67 |
21952 |
卖出 |
| 09:48:54 |
7.55 |
1 |
21953 |
买入 |
| 09:49:00 |
7.55 |
15 |
21968 |
买入 |
| 09:49:06 |
7.55 |
6 |
21974 |
买入 |
| 09:49:09 |
7.55 |
52 |
22026 |
买入 |
| 09:49:15 |
7.54 |
28 |
22054 |
卖出 |
| 09:49:18 |
7.55 |
74 |
22128 |
买入 |