迪普科技[300768]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
35.5 |
3 |
3 |
集合竞价 |
| 09:15:21 |
35.68 |
14 |
14 |
集合竞价 |
| 09:16:51 |
35.63 |
14 |
14 |
集合竞价 |
| 09:19:06 |
35.58 |
14 |
14 |
集合竞价 |
| 09:19:33 |
35.5 |
3 |
3 |
集合竞价 |
| 09:20:03 |
35.17 |
3 |
3 |
集合竞价 |
| 09:22:18 |
35.16 |
5 |
5 |
集合竞价 |
| 09:22:54 |
35.17 |
6 |
6 |
集合竞价 |
| 09:23:03 |
35.16 |
8 |
8 |
集合竞价 |
| 09:23:21 |
35.23 |
8 |
8 |
集合竞价 |
| 09:24:06 |
35.24 |
8 |
8 |
集合竞价 |
| 09:24:42 |
35.27 |
26 |
26 |
集合竞价 |
| 09:25:00 |
35.2 |
50 |
50 |
集合竞价 |
| 09:25:03 |
35.16 |
59 |
109 |
卖出 |
| 09:30:03 |
35.23 |
33 |
142 |
买入 |
| 09:30:06 |
35.2 |
14 |
156 |
卖出 |
| 09:30:09 |
35.2 |
15 |
171 |
卖出 |
| 09:30:12 |
35.21 |
10 |
181 |
卖出 |
| 09:30:15 |
35.26 |
27 |
208 |
买入 |
| 09:30:18 |
35.21 |
31 |
239 |
卖出 |
| 09:30:21 |
35.23 |
19 |
258 |
买入 |
| 09:30:24 |
35.27 |
11 |
269 |
买入 |
| 09:30:27 |
35.39 |
6 |
275 |
买入 |
| 09:30:30 |
35.36 |
19 |
294 |
卖出 |
| 09:30:33 |
35.39 |
48 |
342 |
买入 |
| 09:30:36 |
35.36 |
4 |
346 |
卖出 |
| 09:30:39 |
35.39 |
6 |
352 |
买入 |
| 09:30:42 |
35.38 |
1 |
353 |
卖出 |
| 09:30:45 |
35.41 |
66 |
419 |
买入 |
| 09:30:48 |
35.4 |
24 |
443 |
卖出 |
| 09:30:51 |
35.39 |
3 |
446 |
卖出 |
| 09:30:54 |
35.28 |
6 |
452 |
卖出 |
| 09:31:00 |
35.4 |
40 |
492 |
买入 |
| 09:31:03 |
35.41 |
29 |
521 |
买入 |
| 09:31:09 |
35.31 |
1 |
522 |
卖出 |
| 09:31:12 |
35.31 |
1 |
523 |
买入 |
| 09:31:15 |
35.31 |
5 |
528 |
买入 |
| 09:31:18 |
35.28 |
2 |
530 |
卖出 |
| 09:31:21 |
35.28 |
3 |
533 |
卖出 |
| 09:31:24 |
35.28 |
9 |
542 |
买入 |
| 09:31:27 |
35.26 |
16 |
558 |
卖出 |
| 09:31:30 |
35.24 |
1 |
559 |
买入 |
| 09:31:33 |
35.2 |
2 |
561 |
卖出 |
| 09:31:36 |
35.23 |
1 |
562 |
买入 |
| 09:31:39 |
35.22 |
8 |
570 |
买入 |
| 09:31:42 |
35.2 |
2 |
572 |
买入 |
| 09:31:45 |
35.2 |
5 |
577 |
买入 |
| 09:31:48 |
35.2 |
29 |
606 |
卖出 |
| 09:31:51 |
35.2 |
3 |
609 |
卖出 |
| 09:31:54 |
35.2 |
3 |
612 |
卖出 |
| 09:31:57 |
35.18 |
16 |
628 |
卖出 |
| 09:32:03 |
35.23 |
11 |
639 |
买入 |
| 09:32:06 |
35.23 |
3 |
642 |
卖出 |
| 09:32:09 |
35.28 |
10 |
652 |
买入 |
| 09:32:12 |
35.28 |
2 |
654 |
买入 |
| 09:32:15 |
35.28 |
1 |
655 |
卖出 |
| 09:32:18 |
35.29 |
2 |
657 |
买入 |
| 09:32:21 |
35.27 |
2 |
659 |
卖出 |
| 09:32:24 |
35.28 |
7 |
666 |
买入 |
| 09:32:30 |
35.28 |
2 |
668 |
买入 |
| 09:32:33 |
35.23 |
1 |
669 |
卖出 |
| 09:32:48 |
35.23 |
5 |
674 |
卖出 |
| 09:32:51 |
35.23 |
5 |
679 |
买入 |
| 09:32:54 |
35.18 |
12 |
691 |
卖出 |
| 09:32:57 |
35.21 |
17 |
708 |
买入 |
| 09:33:03 |
35.18 |
9 |
717 |
卖出 |
| 09:33:06 |
35.2 |
2 |
719 |
买入 |
| 09:33:09 |
35.23 |
13 |
732 |
买入 |
| 09:33:12 |
35.25 |
7 |
739 |
买入 |
| 09:33:15 |
35.25 |
10 |
749 |
卖出 |
| 09:33:18 |
35.23 |
3 |
752 |
卖出 |
| 09:33:21 |
35.25 |
1 |
753 |
买入 |
| 09:33:24 |
35.25 |
1 |
754 |
买入 |
| 09:33:30 |
35.25 |
1 |
755 |
买入 |
| 09:33:33 |
35.24 |
1 |
756 |
卖出 |
| 09:33:36 |
35.21 |
1 |
757 |
卖出 |
| 09:33:39 |
35.21 |
1 |
758 |
卖出 |
| 09:33:45 |
35.2 |
2 |
760 |
卖出 |
| 09:33:48 |
35.2 |
1 |
761 |
卖出 |
| 09:33:51 |
35.21 |
1 |
762 |
买入 |
| 09:34:03 |
35.25 |
22 |
784 |
买入 |
| 09:34:06 |
35.25 |
1 |
785 |
卖出 |
| 09:34:09 |
35.27 |
6 |
791 |
买入 |
| 09:34:15 |
35.26 |
10 |
801 |
买入 |
| 09:34:18 |
35.34 |
96 |
897 |
买入 |
| 09:34:24 |
35.37 |
7 |
904 |
买入 |
| 09:34:30 |
35.3 |
6 |
910 |
卖出 |
| 09:34:33 |
35.35 |
1 |
911 |
买入 |
| 09:34:36 |
35.37 |
1 |
912 |
买入 |
| 09:34:39 |
35.4 |
19 |
931 |
买入 |
| 09:34:51 |
35.29 |
1 |
932 |
卖出 |
| 09:34:54 |
35.29 |
3 |
935 |
卖出 |
| 09:34:57 |
35.3 |
16 |
951 |
买入 |
| 09:35:03 |
35.22 |
21 |
972 |
卖出 |
| 09:35:09 |
35.2 |
1 |
973 |
卖出 |
| 09:35:12 |
35.2 |
3 |
976 |
卖出 |
| 09:35:15 |
35.2 |
46 |
1022 |
卖出 |
| 09:35:18 |
35.16 |
12 |
1034 |
卖出 |
| 09:35:21 |
35.2 |
5 |
1039 |
买入 |
| 09:35:24 |
35.16 |
5 |
1044 |
卖出 |
| 09:35:27 |
35.16 |
19 |
1063 |
卖出 |
| 09:35:30 |
35.15 |
2 |
1065 |
买入 |
| 09:35:33 |
35.07 |
6 |
1071 |
卖出 |
| 09:35:42 |
35.07 |
2 |
1073 |
卖出 |
| 09:35:54 |
35.11 |
3 |
1076 |
买入 |
| 09:36:06 |
35.01 |
50 |
1126 |
卖出 |
| 09:36:09 |
35.08 |
3 |
1129 |
买入 |
| 09:36:12 |
35.11 |
14 |
1143 |
买入 |
| 09:36:18 |
35.04 |
1 |
1144 |
买入 |
| 09:36:27 |
35.11 |
7 |
1151 |
买入 |
| 09:36:30 |
35 |
53 |
1204 |
卖出 |
| 09:36:36 |
35.01 |
2 |
1206 |
买入 |
| 09:36:45 |
35.08 |
9 |
1215 |
买入 |
| 09:36:48 |
35.08 |
1 |
1216 |
卖出 |
| 09:36:54 |
35.11 |
7 |
1223 |
买入 |
| 09:37:00 |
35.12 |
2 |
1225 |
买入 |
| 09:37:06 |
35.12 |
1 |
1226 |
买入 |
| 09:37:09 |
35.13 |
4 |
1230 |
买入 |
| 09:37:12 |
35.12 |
1 |
1231 |
卖出 |
| 09:37:15 |
35.13 |
6 |
1237 |
买入 |
| 09:37:21 |
35.11 |
2 |
1239 |
卖出 |
| 09:37:27 |
35.12 |
1 |
1240 |
买入 |
| 09:37:36 |
35.08 |
2 |
1242 |
卖出 |
| 09:37:39 |
35.09 |
2 |
1244 |
买入 |
| 09:37:45 |
35.08 |
1 |
1245 |
卖出 |
| 09:37:48 |
35.04 |
2 |
1247 |
卖出 |
| 09:37:54 |
35.04 |
1 |
1248 |
卖出 |
| 09:37:57 |
35.04 |
1 |
1249 |
卖出 |
| 09:38:00 |
35.02 |
2 |
1251 |
卖出 |
| 09:38:03 |
35.04 |
1 |
1252 |
买入 |
| 09:38:09 |
35.01 |
18 |
1270 |
卖出 |
| 09:38:12 |
35.02 |
1 |
1271 |
卖出 |
| 09:38:18 |
35.01 |
1 |
1272 |
卖出 |
| 09:38:21 |
34.97 |
137 |
1409 |
卖出 |
| 09:38:24 |
35 |
26 |
1435 |
买入 |
| 09:38:27 |
34.98 |
12 |
1447 |
卖出 |
| 09:38:33 |
34.98 |
1 |
1448 |
买入 |
| 09:38:36 |
34.99 |
4 |
1452 |
买入 |
| 09:38:39 |
34.99 |
2 |
1454 |
卖出 |
| 09:38:45 |
34.99 |
2 |
1456 |
卖出 |
| 09:38:57 |
35.06 |
2 |
1458 |
买入 |
| 09:39:00 |
35 |
1 |
1459 |
卖出 |
| 09:39:03 |
35 |
12 |
1471 |
卖出 |
| 09:39:06 |
35.03 |
32 |
1503 |
买入 |
| 09:39:12 |
35 |
7 |
1510 |
卖出 |
| 09:39:15 |
35 |
10 |
1520 |
卖出 |
| 09:39:21 |
35.03 |
1 |
1521 |
买入 |
| 09:39:24 |
35 |
4 |
1525 |
卖出 |
| 09:39:36 |
35.04 |
4 |
1529 |
买入 |
| 09:39:48 |
35.05 |
2 |
1531 |
买入 |
| 09:39:57 |
35.05 |
1 |
1532 |
买入 |
| 09:40:06 |
35.01 |
1 |
1533 |
卖出 |
| 09:40:09 |
35.01 |
1 |
1534 |
卖出 |
| 09:40:12 |
35.07 |
1 |
1535 |
买入 |
| 09:40:15 |
35.07 |
1 |
1536 |
买入 |
| 09:40:24 |
35.1 |
5 |
1541 |
买入 |
| 09:40:30 |
35.08 |
1 |
1542 |
买入 |
| 09:40:33 |
35.08 |
9 |
1551 |
卖出 |
| 09:40:36 |
35.1 |
1 |
1552 |
买入 |
| 09:40:39 |
35.06 |
8 |
1560 |
卖出 |
| 09:40:42 |
35.01 |
28 |
1588 |
卖出 |
| 09:40:45 |
35 |
8 |
1596 |
卖出 |
| 09:40:48 |
34.96 |
44 |
1640 |
卖出 |
| 09:40:51 |
34.96 |
4 |
1644 |
卖出 |
| 09:40:54 |
34.96 |
2 |
1646 |
卖出 |
| 09:40:57 |
34.95 |
25 |
1671 |
卖出 |
| 09:41:00 |
34.96 |
170 |
1841 |
买入 |
| 09:41:03 |
35.02 |
41 |
1882 |
买入 |
| 09:41:06 |
35.06 |
9 |
1891 |
买入 |
| 09:41:09 |
35.03 |
5 |
1896 |
卖出 |
| 09:41:15 |
35.06 |
2 |
1898 |
买入 |
| 09:41:21 |
35.05 |
1 |
1899 |
卖出 |
| 09:41:24 |
35.12 |
9 |
1908 |
买入 |
| 09:41:27 |
35.12 |
1 |
1909 |
卖出 |
| 09:41:36 |
35 |
1 |
1910 |
卖出 |
| 09:41:39 |
35.06 |
6 |
1916 |
买入 |
| 09:41:45 |
35.1 |
3 |
1919 |
买入 |
| 09:41:48 |
35.1 |
3 |
1922 |
卖出 |
| 09:41:51 |
35.12 |
7 |
1929 |
买入 |
| 09:42:00 |
35.11 |
18 |
1947 |
卖出 |
| 09:42:03 |
35.11 |
3 |
1950 |
卖出 |
| 09:42:06 |
35.06 |
3 |
1953 |
卖出 |
| 09:42:09 |
35.01 |
2 |
1955 |
卖出 |
| 09:42:15 |
35.06 |
2 |
1957 |
买入 |
| 09:42:21 |
35.1 |
21 |
1978 |
买入 |
| 09:42:36 |
35.05 |
1 |
1979 |
卖出 |
| 09:43:15 |
35.05 |
10 |
1989 |
卖出 |
| 09:43:24 |
35.05 |
3 |
1992 |
卖出 |
| 09:43:27 |
35.05 |
1 |
1993 |
卖出 |
| 09:43:33 |
35.05 |
2 |
1995 |
卖出 |
| 09:43:36 |
35.05 |
1 |
1996 |
卖出 |
| 09:43:42 |
35.05 |
1 |
1997 |
卖出 |
| 09:44:15 |
35.06 |
2 |
1999 |
卖出 |
| 09:44:18 |
35.06 |
1 |
2000 |
卖出 |
| 09:44:24 |
35.05 |
11 |
2011 |
卖出 |
| 09:44:39 |
35.1 |
12 |
2023 |
买入 |
| 09:44:42 |
35.1 |
2 |
2025 |
卖出 |
| 09:44:45 |
35.1 |
3 |
2028 |
卖出 |
| 09:44:48 |
35.1 |
3 |
2031 |
卖出 |
| 09:44:51 |
35.06 |
2 |
2033 |
卖出 |
| 09:45:00 |
35.06 |
1 |
2034 |
卖出 |
| 09:45:09 |
35.05 |
5 |
2039 |
卖出 |
| 09:45:15 |
35.07 |
3 |
2042 |
买入 |
| 09:45:18 |
35.07 |
7 |
2049 |
卖出 |
| 09:45:30 |
35.05 |
3 |
2052 |
卖出 |
| 09:45:42 |
35.05 |
3 |
2055 |
卖出 |
| 09:45:51 |
35.03 |
1 |
2056 |
卖出 |
| 09:46:30 |
35.03 |
2 |
2058 |
卖出 |
| 09:46:42 |
35.02 |
8 |
2066 |
卖出 |
| 09:46:48 |
35.03 |
3 |
2069 |
卖出 |
| 09:47:06 |
35.04 |
5 |
2074 |
卖出 |
| 09:47:12 |
35.1 |
15 |
2089 |
买入 |
| 09:47:30 |
35.06 |
2 |
2091 |
卖出 |
| 09:48:09 |
35.05 |
2 |
2093 |
卖出 |
| 09:48:12 |
35.07 |
1 |
2094 |
买入 |
| 09:48:21 |
35.05 |
4 |
2098 |
卖出 |
| 09:48:33 |
35.04 |
1 |
2099 |
卖出 |
| 09:48:48 |
35.03 |
3 |
2102 |
卖出 |
| 09:49:15 |
35.04 |
5 |
2107 |
卖出 |
| 09:49:21 |
35.08 |
8 |
2115 |
买入 |
| 09:49:27 |
35.05 |
1 |
2116 |
卖出 |
| 09:49:30 |
35.05 |
2 |
2118 |
卖出 |
| 09:49:39 |
35.08 |
6 |
2124 |
买入 |
| 09:49:45 |
35.08 |
2 |
2126 |
买入 |
| 09:50:00 |
35.09 |
10 |
2136 |
买入 |
| 09:50:03 |
35.09 |
4 |
2140 |
卖出 |
| 09:50:06 |
35.12 |
62 |
2202 |
买入 |
| 09:50:15 |
35.14 |
1 |
2203 |
卖出 |
| 09:50:18 |
35.14 |
1 |
2204 |
卖出 |
| 09:50:27 |
35.12 |
3 |
2207 |
卖出 |
| 09:50:51 |
35.1 |
12 |
2219 |
卖出 |
| 09:50:57 |
35.11 |
3 |
2222 |
买入 |
| 09:51:18 |
35.12 |
17 |
2239 |
卖出 |
| 09:51:24 |
35.15 |
9 |
2248 |
买入 |
| 09:51:30 |
35.18 |
1 |
2249 |
买入 |
| 09:51:36 |
35.12 |
1 |
2250 |
卖出 |
| 09:51:39 |
35.12 |
7 |
2257 |
卖出 |
| 09:51:42 |
35.11 |
1 |
2258 |
卖出 |
| 09:51:45 |
35.16 |
7 |
2265 |
买入 |
| 09:51:51 |
35.1 |
6 |
2271 |
卖出 |
| 09:51:54 |
35.1 |
2 |
2273 |
卖出 |
| 09:51:57 |
35.16 |
3 |
2276 |
买入 |
| 09:52:03 |
35.11 |
1 |
2277 |
卖出 |
| 09:52:18 |
35.16 |
1 |
2278 |
买入 |
| 09:52:45 |
35.17 |
12 |
2290 |
买入 |
| 09:52:48 |
35.12 |
1 |
2291 |
卖出 |
| 09:53:00 |
35.11 |
2 |
2293 |
卖出 |
| 09:53:06 |
35.12 |
1 |
2294 |
买入 |
| 09:53:12 |
35.11 |
6 |
2300 |
卖出 |
| 09:53:42 |
35.13 |
4 |
2304 |
买入 |
| 09:53:48 |
35.15 |
6 |
2310 |
买入 |
| 09:53:54 |
35.18 |
3 |
2313 |
买入 |
| 09:53:57 |
35.19 |
5 |
2318 |
买入 |
| 09:54:00 |
35.19 |
4 |
2322 |
卖出 |
| 09:54:03 |
35.22 |
1 |
2323 |
买入 |
| 09:54:06 |
35.23 |
8 |
2331 |
买入 |
| 09:54:09 |
35.23 |
1 |
2332 |
卖出 |
| 09:54:12 |
35.24 |
36 |
2368 |
买入 |
| 09:54:18 |
35.23 |
1 |
2369 |
买入 |
| 09:54:21 |
35.04 |
203 |
2572 |
卖出 |
| 09:54:24 |
35.03 |
17 |
2589 |
卖出 |
| 09:54:27 |
35.05 |
21 |
2610 |
买入 |
| 09:54:30 |
35.05 |
51 |
2661 |
买入 |
| 09:54:33 |
35.04 |
21 |
2682 |
卖出 |
| 09:54:36 |
35.05 |
39 |
2721 |
买入 |
| 09:54:39 |
35.05 |
1008 |
3729 |
买入 |
| 09:54:42 |
35.23 |
4 |
3733 |
买入 |
| 09:54:48 |
35.23 |
4 |
3737 |
买入 |
| 09:55:09 |
35.22 |
6 |
3743 |
买入 |
| 09:55:24 |
35.22 |
8 |
3751 |
买入 |
| 09:55:27 |
35.22 |
14 |
3765 |
卖出 |
| 09:55:30 |
35.22 |
64 |
3829 |
卖出 |
| 09:55:33 |
35.22 |
12 |
3841 |
卖出 |
| 09:55:36 |
35.22 |
3 |
3844 |
卖出 |
| 09:55:39 |
35.23 |
2 |
3846 |
买入 |
| 09:55:42 |
35.23 |
1 |
3847 |
买入 |
| 09:55:45 |
35.22 |
22 |
3869 |
卖出 |
| 09:55:54 |
35.2 |
20 |
3889 |
卖出 |
| 09:56:12 |
35.2 |
1 |
3890 |
买入 |
| 09:56:30 |
35.18 |
5 |
3895 |
卖出 |
| 09:56:36 |
35.16 |
1 |
3896 |
卖出 |
| 09:56:57 |
35.2 |
2 |
3898 |
买入 |
| 09:57:03 |
35.2 |
2 |
3900 |
买入 |
| 09:57:06 |
35.17 |
1 |
3901 |
卖出 |
| 09:57:12 |
35.16 |
3 |
3904 |
卖出 |
| 09:57:15 |
35.16 |
1 |
3905 |
卖出 |
| 09:57:30 |
35.14 |
2 |
3907 |
卖出 |
| 09:57:39 |
35.13 |
2 |
3909 |
卖出 |
| 09:57:42 |
35.13 |
3 |
3912 |
卖出 |
| 09:58:06 |
35.14 |
1 |
3913 |
卖出 |
| 09:58:12 |
35.13 |
1 |
3914 |
卖出 |
| 09:58:33 |
35.14 |
4 |
3918 |
买入 |
| 09:58:36 |
35.12 |
5 |
3923 |
卖出 |
| 09:58:45 |
35.12 |
2 |
3925 |
卖出 |
| 09:58:57 |
35.12 |
1 |
3926 |
卖出 |
| 09:59:09 |
35.17 |
1 |
3927 |
买入 |
| 09:59:15 |
35.12 |
4 |
3931 |
卖出 |
| 09:59:18 |
35.12 |
1 |
3932 |
卖出 |
| 09:59:33 |
35.16 |
3 |
3935 |
买入 |
| 09:59:51 |
35.12 |
1 |
3936 |
卖出 |