德恩精工[300780]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:48 |
15.4 |
25 |
25 |
集合竞价 |
| 09:16:06 |
14.96 |
0 |
0 |
集合竞价 |
| 09:16:24 |
14.56 |
167 |
167 |
集合竞价 |
| 09:17:27 |
14.96 |
0 |
0 |
集合竞价 |
| 09:23:21 |
14.92 |
19 |
19 |
集合竞价 |
| 09:25:03 |
14.92 |
39 |
58 |
买入 |
| 09:30:03 |
14.9 |
54 |
112 |
卖出 |
| 09:30:06 |
14.9 |
6 |
118 |
买入 |
| 09:30:09 |
14.88 |
3 |
121 |
卖出 |
| 09:30:12 |
14.84 |
10 |
131 |
卖出 |
| 09:30:15 |
14.88 |
14 |
145 |
买入 |
| 09:30:18 |
14.84 |
21 |
166 |
卖出 |
| 09:30:24 |
14.84 |
1 |
167 |
卖出 |
| 09:30:27 |
14.84 |
12 |
179 |
卖出 |
| 09:30:39 |
14.83 |
28 |
207 |
卖出 |
| 09:30:42 |
14.81 |
3 |
210 |
卖出 |
| 09:30:45 |
14.8 |
10 |
220 |
卖出 |
| 09:30:48 |
14.78 |
86 |
306 |
卖出 |
| 09:30:51 |
14.76 |
3 |
309 |
卖出 |
| 09:30:54 |
14.8 |
67 |
376 |
买入 |
| 09:31:06 |
14.81 |
13 |
389 |
买入 |
| 09:31:09 |
14.8 |
28 |
417 |
卖出 |
| 09:31:12 |
14.81 |
454 |
871 |
买入 |
| 09:31:15 |
14.81 |
28 |
899 |
卖出 |
| 09:31:18 |
14.84 |
10 |
909 |
买入 |
| 09:31:21 |
14.84 |
18 |
927 |
卖出 |
| 09:31:24 |
14.8 |
111 |
1038 |
卖出 |
| 09:31:27 |
14.86 |
9 |
1047 |
买入 |
| 09:31:30 |
14.88 |
25 |
1072 |
买入 |
| 09:31:33 |
14.86 |
27 |
1099 |
卖出 |
| 09:31:36 |
14.9 |
14 |
1113 |
买入 |
| 09:31:39 |
14.93 |
132 |
1245 |
买入 |
| 09:31:42 |
14.96 |
9 |
1254 |
买入 |
| 09:31:48 |
14.96 |
3 |
1257 |
卖出 |
| 09:31:51 |
14.96 |
2 |
1259 |
卖出 |
| 09:31:54 |
14.93 |
6 |
1265 |
卖出 |
| 09:32:09 |
14.94 |
28 |
1293 |
卖出 |
| 09:32:12 |
14.94 |
14 |
1307 |
卖出 |
| 09:32:15 |
14.96 |
3 |
1310 |
买入 |
| 09:32:45 |
14.93 |
11 |
1321 |
卖出 |
| 09:32:48 |
14.93 |
1 |
1322 |
买入 |
| 09:32:51 |
14.93 |
11 |
1333 |
买入 |
| 09:32:54 |
14.93 |
15 |
1348 |
买入 |
| 09:32:57 |
14.89 |
2 |
1350 |
卖出 |
| 09:33:03 |
14.93 |
3 |
1353 |
买入 |
| 09:33:12 |
14.8 |
5 |
1358 |
卖出 |
| 09:33:15 |
14.93 |
4 |
1362 |
买入 |
| 09:33:18 |
14.93 |
3 |
1365 |
买入 |
| 09:33:21 |
14.93 |
41 |
1406 |
卖出 |
| 09:33:27 |
14.93 |
1 |
1407 |
卖出 |
| 09:33:39 |
14.93 |
2 |
1409 |
卖出 |
| 09:33:51 |
14.93 |
2 |
1411 |
买入 |
| 09:34:06 |
14.93 |
13 |
1424 |
买入 |
| 09:34:09 |
14.93 |
5 |
1429 |
卖出 |
| 09:35:09 |
14.93 |
3 |
1432 |
买入 |
| 09:35:57 |
14.92 |
15 |
1447 |
买入 |
| 09:36:15 |
14.92 |
23 |
1470 |
卖出 |
| 09:36:18 |
14.91 |
4 |
1474 |
卖出 |
| 09:36:39 |
14.92 |
22 |
1496 |
买入 |
| 09:36:42 |
14.92 |
6 |
1502 |
买入 |
| 09:36:45 |
14.91 |
2 |
1504 |
卖出 |
| 09:37:00 |
14.91 |
4 |
1508 |
卖出 |
| 09:37:06 |
14.89 |
5 |
1513 |
卖出 |
| 09:37:09 |
14.89 |
35 |
1548 |
卖出 |
| 09:37:12 |
14.89 |
54 |
1602 |
卖出 |
| 09:37:15 |
14.89 |
2 |
1604 |
卖出 |
| 09:37:18 |
14.89 |
1 |
1605 |
卖出 |
| 09:37:21 |
14.89 |
1 |
1606 |
卖出 |
| 09:37:24 |
14.9 |
30 |
1636 |
买入 |
| 09:37:27 |
14.9 |
2 |
1638 |
卖出 |
| 09:37:42 |
14.9 |
22 |
1660 |
卖出 |
| 09:37:48 |
14.89 |
3 |
1663 |
卖出 |
| 09:37:57 |
14.9 |
1 |
1664 |
买入 |
| 09:38:03 |
14.9 |
2 |
1666 |
买入 |
| 09:38:09 |
14.9 |
1 |
1667 |
买入 |
| 09:38:24 |
14.9 |
1 |
1668 |
买入 |
| 09:38:27 |
14.89 |
1 |
1669 |
卖出 |
| 09:39:00 |
14.85 |
12 |
1681 |
卖出 |
| 09:39:06 |
14.86 |
1 |
1682 |
卖出 |
| 09:39:18 |
14.83 |
5 |
1687 |
卖出 |
| 09:39:21 |
14.85 |
1 |
1688 |
买入 |
| 09:39:24 |
14.88 |
3 |
1691 |
买入 |
| 09:39:27 |
14.85 |
1 |
1692 |
卖出 |
| 09:39:36 |
14.81 |
21 |
1713 |
卖出 |
| 09:39:39 |
14.83 |
1 |
1714 |
买入 |
| 09:39:48 |
14.88 |
5 |
1719 |
买入 |
| 09:39:54 |
14.81 |
24 |
1743 |
卖出 |
| 09:40:06 |
14.88 |
7 |
1750 |
买入 |
| 09:40:36 |
14.81 |
22 |
1772 |
卖出 |
| 09:41:06 |
14.83 |
17 |
1789 |
卖出 |
| 09:41:18 |
14.82 |
12 |
1801 |
卖出 |
| 09:41:36 |
14.82 |
49 |
1850 |
卖出 |
| 09:41:39 |
14.82 |
32 |
1882 |
卖出 |
| 09:41:45 |
14.87 |
10 |
1892 |
买入 |
| 09:41:51 |
14.86 |
1 |
1893 |
买入 |
| 09:41:54 |
14.86 |
1 |
1894 |
买入 |
| 09:42:21 |
14.81 |
8 |
1902 |
卖出 |
| 09:42:27 |
14.81 |
15 |
1917 |
卖出 |
| 09:42:30 |
14.81 |
4 |
1921 |
卖出 |
| 09:42:33 |
14.8 |
78 |
1999 |
卖出 |
| 09:42:36 |
14.81 |
2 |
2001 |
买入 |
| 09:42:39 |
14.81 |
4 |
2005 |
买入 |
| 09:42:42 |
14.81 |
6 |
2011 |
买入 |
| 09:42:48 |
14.82 |
6 |
2017 |
卖出 |
| 09:43:09 |
14.8 |
38 |
2055 |
卖出 |
| 09:43:12 |
14.8 |
16 |
2071 |
卖出 |
| 09:43:15 |
14.79 |
7 |
2078 |
卖出 |
| 09:43:24 |
14.79 |
1 |
2079 |
卖出 |
| 09:43:30 |
14.79 |
13 |
2092 |
卖出 |
| 09:43:39 |
14.79 |
10 |
2102 |
卖出 |
| 09:43:45 |
14.79 |
3 |
2105 |
卖出 |
| 09:43:48 |
14.8 |
26 |
2131 |
买入 |
| 09:43:54 |
14.8 |
13 |
2144 |
买入 |
| 09:44:03 |
14.77 |
149 |
2293 |
卖出 |
| 09:44:09 |
14.77 |
5 |
2298 |
买入 |
| 09:44:12 |
14.77 |
32 |
2330 |
买入 |
| 09:44:21 |
14.77 |
14 |
2344 |
卖出 |
| 09:44:27 |
14.78 |
5 |
2349 |
买入 |
| 09:44:33 |
14.78 |
135 |
2484 |
买入 |
| 09:44:39 |
14.78 |
10 |
2494 |
卖出 |
| 09:44:48 |
14.78 |
10 |
2504 |
卖出 |
| 09:44:51 |
14.78 |
4 |
2508 |
卖出 |
| 09:44:54 |
14.78 |
1 |
2509 |
买入 |
| 09:44:57 |
14.78 |
5 |
2514 |
卖出 |
| 09:45:09 |
14.81 |
11 |
2525 |
买入 |
| 09:45:24 |
14.81 |
2 |
2527 |
买入 |
| 09:45:48 |
14.8 |
7 |
2534 |
卖出 |
| 09:46:18 |
14.8 |
4 |
2538 |
卖出 |
| 09:46:30 |
14.82 |
5 |
2543 |
买入 |
| 09:46:33 |
14.82 |
3 |
2546 |
卖出 |
| 09:46:54 |
14.8 |
30 |
2576 |
卖出 |
| 09:47:00 |
14.8 |
20 |
2596 |
买入 |
| 09:47:15 |
14.84 |
1 |
2597 |
买入 |
| 09:47:18 |
14.84 |
13 |
2610 |
买入 |
| 09:47:21 |
14.84 |
8 |
2618 |
买入 |
| 09:47:57 |
14.88 |
14 |
2632 |
买入 |
| 09:48:00 |
14.88 |
7 |
2639 |
买入 |
| 09:48:03 |
14.88 |
18 |
2657 |
买入 |
| 09:48:06 |
14.89 |
2 |
2659 |
买入 |
| 09:48:09 |
14.88 |
7 |
2666 |
卖出 |
| 09:48:39 |
14.94 |
1 |
2667 |
买入 |
| 09:48:48 |
14.9 |
4 |
2671 |
买入 |
| 09:48:51 |
14.9 |
7 |
2678 |
买入 |
| 09:48:57 |
14.9 |
7 |
2685 |
买入 |
| 09:49:03 |
14.94 |
100 |
2785 |
买入 |
| 09:49:15 |
14.93 |
1 |
2786 |
买入 |
| 09:49:24 |
14.93 |
4 |
2790 |
买入 |
| 09:49:27 |
14.93 |
2 |
2792 |
买入 |
| 09:50:21 |
14.9 |
1 |
2793 |
卖出 |
| 09:51:21 |
14.94 |
6 |
2799 |
买入 |
| 09:52:36 |
14.97 |
60 |
2859 |
买入 |
| 09:52:51 |
14.97 |
8 |
2867 |
买入 |
| 09:53:00 |
14.96 |
2 |
2869 |
卖出 |
| 09:53:12 |
14.98 |
50 |
2919 |
买入 |
| 09:53:18 |
14.97 |
10 |
2929 |
卖出 |
| 09:53:27 |
14.99 |
29 |
2958 |
买入 |
| 09:53:30 |
15 |
105 |
3063 |
买入 |
| 09:53:33 |
14.99 |
32 |
3095 |
卖出 |
| 09:53:36 |
15 |
36 |
3131 |
买入 |
| 09:53:39 |
14.99 |
6 |
3137 |
卖出 |
| 09:53:42 |
14.99 |
1 |
3138 |
买入 |
| 09:53:45 |
15 |
4 |
3142 |
买入 |
| 09:53:57 |
15 |
29 |
3171 |
买入 |
| 09:54:06 |
15.01 |
10 |
3181 |
买入 |
| 09:54:27 |
15.01 |
2 |
3183 |
买入 |
| 09:54:42 |
15.01 |
10 |
3193 |
买入 |
| 09:54:45 |
15 |
12 |
3205 |
卖出 |
| 09:54:48 |
15.01 |
1 |
3206 |
买入 |
| 09:55:00 |
15.01 |
16 |
3222 |
卖出 |
| 09:55:03 |
15.02 |
2 |
3224 |
买入 |
| 09:55:06 |
15.01 |
9 |
3233 |
卖出 |
| 09:55:09 |
15 |
11 |
3244 |
卖出 |
| 09:55:15 |
15 |
8 |
3252 |
买入 |
| 09:55:27 |
14.98 |
2 |
3254 |
卖出 |
| 09:55:48 |
14.98 |
10 |
3264 |
卖出 |
| 09:56:09 |
14.99 |
20 |
3284 |
买入 |
| 09:57:03 |
15 |
22 |
3306 |
买入 |
| 09:57:06 |
15 |
7 |
3313 |
买入 |
| 09:57:09 |
15 |
2 |
3315 |
买入 |
| 09:57:15 |
14.99 |
4 |
3319 |
卖出 |
| 09:57:18 |
15 |
6 |
3325 |
买入 |
| 09:57:27 |
14.99 |
1 |
3326 |
卖出 |
| 09:57:30 |
14.99 |
1 |
3327 |
卖出 |
| 09:57:33 |
15 |
10 |
3337 |
买入 |
| 09:57:51 |
14.99 |
1 |
3338 |
卖出 |
| 09:58:06 |
14.99 |
9 |
3347 |
卖出 |
| 09:58:09 |
14.98 |
1 |
3348 |
卖出 |
| 09:58:12 |
14.96 |
3 |
3351 |
卖出 |
| 09:58:30 |
14.96 |
11 |
3362 |
卖出 |
| 09:58:51 |
14.96 |
43 |
3405 |
卖出 |
| 09:58:54 |
14.96 |
16 |
3421 |
卖出 |
| 09:59:39 |
14.93 |
2 |
3423 |
卖出 |
| 09:59:42 |
14.96 |
52 |
3475 |
买入 |
| 09:59:45 |
14.96 |
1 |
3476 |
卖出 |
| 09:59:54 |
14.96 |
62 |
3538 |
卖出 |
| 10:00:18 |
14.95 |
3 |
3541 |
买入 |
| 10:00:30 |
14.95 |
51 |
3592 |
买入 |
| 10:00:33 |
14.95 |
8 |
3600 |
买入 |
| 10:00:36 |
14.95 |
4 |
3604 |
买入 |
| 10:00:39 |
14.95 |
7 |
3611 |
买入 |
| 10:00:45 |
14.96 |
7 |
3618 |
买入 |
| 10:00:51 |
14.96 |
69 |
3687 |
买入 |
| 10:01:09 |
14.96 |
4 |
3691 |
卖出 |
| 10:01:12 |
14.96 |
4 |
3695 |
卖出 |
| 10:02:12 |
14.96 |
30 |
3725 |
卖出 |
| 10:02:15 |
14.96 |
5 |
3730 |
买入 |
| 10:02:18 |
14.96 |
4 |
3734 |
买入 |
| 10:02:30 |
14.96 |
4 |
3738 |
卖出 |
| 10:02:33 |
14.96 |
3 |
3741 |
卖出 |
| 10:02:36 |
14.96 |
1 |
3742 |
卖出 |
| 10:04:24 |
14.96 |
2 |
3744 |
卖出 |
| 10:05:00 |
14.97 |
1 |
3745 |
买入 |
| 10:05:51 |
14.98 |
12 |
3757 |
买入 |
| 10:07:06 |
14.97 |
10 |
3767 |
买入 |
| 10:07:42 |
14.98 |
30 |
3797 |
买入 |
| 10:08:00 |
14.98 |
3 |
3800 |
卖出 |
| 10:08:06 |
14.99 |
7 |
3807 |
买入 |
| 10:08:45 |
14.98 |
4 |
3811 |
卖出 |
| 10:09:15 |
14.98 |
2 |
3813 |
卖出 |
| 10:09:18 |
14.98 |
4 |
3817 |
卖出 |
| 10:10:03 |
14.98 |
14 |
3831 |
买入 |
| 10:10:21 |
14.99 |
1 |
3832 |
买入 |
| 10:10:27 |
14.99 |
5 |
3837 |
买入 |
| 10:10:42 |
14.99 |
13 |
3850 |
买入 |
| 10:10:51 |
14.99 |
4 |
3854 |
买入 |
| 10:10:54 |
14.99 |
7 |
3861 |
卖出 |
| 10:11:15 |
15 |
30 |
3891 |
买入 |
| 10:12:57 |
14.99 |
2 |
3893 |
卖出 |
| 10:13:00 |
14.97 |
30 |
3923 |
卖出 |
| 10:13:03 |
14.97 |
2 |
3925 |
卖出 |
| 10:13:15 |
14.98 |
5 |
3930 |
买入 |
| 10:14:51 |
14.93 |
20 |
3950 |
卖出 |
| 10:15:03 |
14.96 |
4 |
3954 |
买入 |
| 10:15:09 |
14.96 |
1 |
3955 |
买入 |
| 10:15:12 |
14.96 |
3 |
3958 |
卖出 |
| 10:15:15 |
14.96 |
1 |
3959 |
卖出 |
| 10:15:30 |
14.96 |
3 |
3962 |
买入 |
| 10:16:00 |
14.96 |
4 |
3966 |
买入 |
| 10:16:03 |
14.96 |
5 |
3971 |
买入 |
| 10:16:06 |
14.96 |
2 |
3973 |
买入 |
| 10:16:42 |
14.96 |
7 |
3980 |
卖出 |
| 10:16:57 |
14.96 |
1 |
3981 |
买入 |
| 10:17:00 |
14.96 |
1 |
3982 |
买入 |
| 10:17:03 |
14.96 |
1 |
3983 |
买入 |
| 10:17:30 |
14.97 |
10 |
3993 |
买入 |
| 10:17:33 |
14.97 |
1 |
3994 |
买入 |
| 10:19:36 |
14.97 |
3 |
3997 |
买入 |
| 10:19:54 |
14.92 |
18 |
4015 |
卖出 |
| 10:21:27 |
14.94 |
50 |
4065 |
卖出 |
| 10:23:18 |
14.97 |
5 |
4070 |
买入 |
| 10:23:21 |
14.97 |
1 |
4071 |
买入 |
| 10:23:36 |
14.97 |
6 |
4077 |
买入 |
| 10:23:45 |
14.97 |
29 |
4106 |
卖出 |
| 10:23:48 |
14.97 |
2 |
4108 |
卖出 |
| 10:24:00 |
14.97 |
5 |
4113 |
卖出 |
| 10:24:03 |
14.97 |
3 |
4116 |
卖出 |
| 10:24:06 |
14.97 |
3 |
4119 |
卖出 |
| 10:25:06 |
14.94 |
14 |
4133 |
卖出 |
| 10:25:15 |
14.94 |
2 |
4135 |
卖出 |
| 10:25:21 |
14.94 |
1 |
4136 |
卖出 |
| 10:25:27 |
14.94 |
2 |
4138 |
买入 |
| 10:25:30 |
14.92 |
43 |
4181 |
卖出 |
| 10:26:00 |
14.95 |
7 |
4188 |
买入 |
| 10:26:12 |
14.96 |
1 |
4189 |
买入 |
| 10:26:27 |
14.98 |
68 |
4257 |
买入 |
| 10:26:30 |
14.98 |
7 |
4264 |
卖出 |
| 10:26:39 |
14.99 |
13 |
4277 |
买入 |
| 10:27:09 |
14.98 |
12 |
4289 |
卖出 |
| 10:27:54 |
14.98 |
3 |
4292 |
卖出 |
| 10:28:18 |
14.98 |
1 |
4293 |
买入 |
| 10:29:57 |
14.96 |
2 |
4295 |
卖出 |
| 10:30:03 |
14.96 |
1 |
4296 |
卖出 |
| 10:31:42 |
14.96 |
14 |
4310 |
卖出 |
| 10:31:51 |
14.96 |
2 |
4312 |
买入 |
| 10:31:54 |
14.96 |
7 |
4319 |
买入 |
| 10:31:57 |
14.96 |
31 |
4350 |
买入 |
| 10:32:00 |
14.96 |
6 |
4356 |
买入 |
| 10:32:03 |
14.97 |
2 |
4358 |
买入 |
| 10:32:06 |
14.97 |
5 |
4363 |
买入 |
| 10:34:48 |
14.98 |
7 |
4370 |
卖出 |
| 10:35:09 |
14.97 |
7 |
4377 |
卖出 |
| 10:35:12 |
14.97 |
2 |
4379 |
买入 |
| 10:35:15 |
14.97 |
8 |
4387 |
买入 |
| 10:35:21 |
14.98 |
1 |
4388 |
卖出 |
| 10:37:00 |
14.98 |
4 |
4392 |
卖出 |
| 10:38:51 |
15 |
64 |
4456 |
买入 |
| 10:38:54 |
15.01 |
22 |
4478 |
买入 |
| 10:38:57 |
15.02 |
10 |
4488 |
买入 |
| 10:39:57 |
15.02 |
2 |
4490 |
卖出 |
| 10:40:21 |
15.01 |
4 |
4494 |
卖出 |
| 10:41:15 |
15.01 |
10 |
4504 |
卖出 |
| 10:43:18 |
15.01 |
1 |
4505 |
卖出 |
| 10:43:27 |
15.01 |
17 |
4522 |
卖出 |
| 10:43:30 |
15.01 |
1 |
4523 |
买入 |
| 10:43:33 |
15.01 |
1 |
4524 |
买入 |
| 10:43:36 |
15.01 |
1 |
4525 |
买入 |
| 10:43:39 |
15.01 |
1 |
4526 |
买入 |
| 10:43:42 |
15.01 |
7 |
4533 |
买入 |
| 10:45:54 |
15.01 |
5 |
4538 |
卖出 |
| 10:46:06 |
15.02 |
1 |
4539 |
买入 |