帝科股份[300842]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
59.5 |
2 |
2 |
集合竞价 |
| 09:15:12 |
59.8 |
2 |
2 |
集合竞价 |
| 09:18:21 |
60.26 |
0 |
0 |
集合竞价 |
| 09:21:33 |
60.26 |
1 |
1 |
集合竞价 |
| 09:22:45 |
60.21 |
1 |
1 |
集合竞价 |
| 09:23:03 |
60.12 |
1 |
1 |
集合竞价 |
| 09:23:21 |
60 |
1 |
1 |
集合竞价 |
| 09:23:30 |
59.8 |
20 |
20 |
集合竞价 |
| 09:24:42 |
59.56 |
32 |
32 |
集合竞价 |
| 09:25:00 |
59.68 |
38 |
38 |
集合竞价 |
| 09:25:03 |
60.01 |
47 |
85 |
买入 |
| 09:30:03 |
59.5 |
107 |
192 |
卖出 |
| 09:30:06 |
59.62 |
49 |
241 |
买入 |
| 09:30:09 |
59.66 |
12 |
253 |
卖出 |
| 09:30:15 |
59.99 |
47 |
300 |
买入 |
| 09:30:18 |
59.79 |
13 |
313 |
卖出 |
| 09:30:21 |
59.81 |
42 |
355 |
卖出 |
| 09:30:24 |
60 |
14 |
369 |
买入 |
| 09:30:27 |
60 |
4 |
373 |
买入 |
| 09:30:30 |
59.98 |
2 |
375 |
卖出 |
| 09:30:33 |
60 |
14 |
389 |
买入 |
| 09:30:36 |
60 |
76 |
465 |
买入 |
| 09:30:39 |
59.96 |
2 |
467 |
卖出 |
| 09:30:42 |
59.95 |
1 |
468 |
卖出 |
| 09:30:45 |
60.07 |
11 |
479 |
买入 |
| 09:30:51 |
59.95 |
31 |
510 |
卖出 |
| 09:30:54 |
59.9 |
5 |
515 |
卖出 |
| 09:30:57 |
59.9 |
7 |
522 |
买入 |
| 09:31:00 |
59.95 |
5 |
527 |
买入 |
| 09:31:03 |
59.81 |
7 |
534 |
卖出 |
| 09:31:06 |
59.8 |
35 |
569 |
卖出 |
| 09:31:09 |
59.8 |
1 |
570 |
买入 |
| 09:31:12 |
59.99 |
10 |
580 |
买入 |
| 09:31:15 |
59.99 |
14 |
594 |
买入 |
| 09:31:18 |
59.85 |
10 |
604 |
卖出 |
| 09:31:21 |
59.82 |
33 |
637 |
卖出 |
| 09:31:24 |
59.95 |
3 |
640 |
买入 |
| 09:31:30 |
60.02 |
11 |
651 |
买入 |
| 09:31:33 |
59.93 |
4 |
655 |
卖出 |
| 09:31:36 |
59.93 |
38 |
693 |
卖出 |
| 09:31:39 |
59.95 |
2 |
695 |
卖出 |
| 09:31:42 |
59.82 |
21 |
716 |
卖出 |
| 09:31:45 |
59.99 |
7 |
723 |
买入 |
| 09:31:48 |
59.99 |
5 |
728 |
买入 |
| 09:31:51 |
60.07 |
34 |
762 |
买入 |
| 09:31:57 |
59.94 |
6 |
768 |
卖出 |
| 09:32:00 |
60.02 |
2 |
770 |
买入 |
| 09:32:03 |
59.91 |
12 |
782 |
卖出 |
| 09:32:06 |
59.91 |
82 |
864 |
买入 |
| 09:32:09 |
59.91 |
1 |
865 |
卖出 |
| 09:32:12 |
59.94 |
3 |
868 |
买入 |
| 09:32:15 |
59.98 |
13 |
881 |
买入 |
| 09:32:18 |
59.8 |
17 |
898 |
卖出 |
| 09:32:21 |
59.8 |
2 |
900 |
买入 |
| 09:32:24 |
59.98 |
15 |
915 |
买入 |
| 09:32:30 |
59.79 |
10 |
925 |
卖出 |
| 09:32:33 |
59.82 |
3 |
928 |
买入 |
| 09:32:36 |
59.8 |
12 |
940 |
卖出 |
| 09:32:39 |
59.82 |
8 |
948 |
买入 |
| 09:32:42 |
59.79 |
6 |
954 |
卖出 |
| 09:32:45 |
59.82 |
1 |
955 |
卖出 |
| 09:32:48 |
59.82 |
4 |
959 |
卖出 |
| 09:32:51 |
59.71 |
35 |
994 |
卖出 |
| 09:32:54 |
59.82 |
7 |
1001 |
买入 |
| 09:32:57 |
59.8 |
14 |
1015 |
卖出 |
| 09:33:00 |
59.79 |
3 |
1018 |
卖出 |
| 09:33:06 |
59.8 |
19 |
1037 |
买入 |
| 09:33:09 |
59.89 |
4 |
1041 |
买入 |
| 09:33:12 |
59.81 |
12 |
1053 |
卖出 |
| 09:33:15 |
59.89 |
1 |
1054 |
买入 |
| 09:33:24 |
59.82 |
41 |
1095 |
卖出 |
| 09:33:27 |
59.82 |
6 |
1101 |
买入 |
| 09:33:30 |
59.8 |
1 |
1102 |
卖出 |
| 09:33:33 |
59.8 |
1 |
1103 |
卖出 |
| 09:33:39 |
59.8 |
1 |
1104 |
卖出 |
| 09:33:42 |
59.81 |
1 |
1105 |
买入 |
| 09:33:45 |
59.8 |
5 |
1110 |
卖出 |
| 09:33:48 |
59.8 |
1 |
1111 |
卖出 |
| 09:33:57 |
59.7 |
25 |
1136 |
卖出 |
| 09:34:00 |
59.7 |
1 |
1137 |
卖出 |
| 09:34:06 |
59.52 |
25 |
1162 |
卖出 |
| 09:34:09 |
59.5 |
26 |
1188 |
卖出 |
| 09:34:12 |
59.5 |
5 |
1193 |
买入 |
| 09:34:15 |
59.52 |
9 |
1202 |
买入 |
| 09:34:18 |
59.52 |
1 |
1203 |
买入 |
| 09:34:21 |
59.52 |
6 |
1209 |
卖出 |
| 09:34:24 |
59.44 |
36 |
1245 |
卖出 |
| 09:34:27 |
59.57 |
8 |
1253 |
买入 |
| 09:34:30 |
59.57 |
4 |
1257 |
买入 |
| 09:34:33 |
59.6 |
9 |
1266 |
买入 |
| 09:34:36 |
59.6 |
2 |
1268 |
卖出 |
| 09:34:42 |
59.56 |
51 |
1319 |
卖出 |
| 09:34:45 |
59.4 |
11 |
1330 |
卖出 |
| 09:34:48 |
59.39 |
9 |
1339 |
卖出 |
| 09:34:51 |
59.38 |
44 |
1383 |
卖出 |
| 09:34:54 |
59.4 |
1 |
1384 |
买入 |
| 09:34:57 |
59.34 |
13 |
1397 |
卖出 |
| 09:35:00 |
59.38 |
5 |
1402 |
买入 |
| 09:35:03 |
59.39 |
2 |
1404 |
买入 |
| 09:35:09 |
59.38 |
18 |
1422 |
卖出 |
| 09:35:12 |
59.38 |
1 |
1423 |
买入 |
| 09:35:15 |
59.4 |
1 |
1424 |
买入 |
| 09:35:18 |
59.37 |
29 |
1453 |
卖出 |
| 09:35:21 |
59.35 |
9 |
1462 |
卖出 |
| 09:35:24 |
59.39 |
6 |
1468 |
买入 |
| 09:35:27 |
59.39 |
1 |
1469 |
买入 |
| 09:35:30 |
59.4 |
1 |
1470 |
买入 |
| 09:35:33 |
59.39 |
5 |
1475 |
卖出 |
| 09:35:36 |
59.39 |
10 |
1485 |
卖出 |
| 09:35:51 |
59.39 |
9 |
1494 |
卖出 |
| 09:35:57 |
59.41 |
4 |
1498 |
卖出 |
| 09:36:06 |
59.41 |
4 |
1502 |
卖出 |
| 09:36:12 |
59.43 |
1 |
1503 |
买入 |
| 09:36:15 |
59.51 |
4 |
1507 |
买入 |
| 09:36:24 |
59.55 |
8 |
1515 |
买入 |
| 09:36:27 |
59.55 |
3 |
1518 |
买入 |
| 09:36:30 |
59.55 |
3 |
1521 |
买入 |
| 09:36:33 |
59.55 |
3 |
1524 |
买入 |
| 09:36:39 |
59.58 |
1 |
1525 |
卖出 |
| 09:36:42 |
59.58 |
2 |
1527 |
卖出 |
| 09:36:45 |
59.6 |
1 |
1528 |
买入 |
| 09:36:48 |
59.6 |
2 |
1530 |
买入 |
| 09:36:54 |
59.81 |
7 |
1537 |
买入 |
| 09:37:03 |
59.6 |
1 |
1538 |
卖出 |
| 09:37:09 |
59.76 |
1 |
1539 |
买入 |
| 09:37:30 |
59.73 |
15 |
1554 |
卖出 |
| 09:37:45 |
59.66 |
5 |
1559 |
买入 |
| 09:37:48 |
59.65 |
1 |
1560 |
卖出 |
| 09:38:03 |
59.61 |
13 |
1573 |
卖出 |
| 09:38:06 |
59.71 |
3 |
1576 |
买入 |
| 09:38:09 |
59.71 |
1 |
1577 |
买入 |
| 09:38:15 |
59.71 |
3 |
1580 |
卖出 |
| 09:38:18 |
59.59 |
81 |
1661 |
卖出 |
| 09:38:27 |
59.66 |
4 |
1665 |
买入 |
| 09:38:30 |
59.63 |
1 |
1666 |
卖出 |
| 09:38:36 |
59.66 |
7 |
1673 |
买入 |
| 09:38:39 |
59.63 |
2 |
1675 |
买入 |
| 09:38:42 |
59.56 |
3 |
1678 |
卖出 |
| 09:38:45 |
59.56 |
4 |
1682 |
卖出 |
| 09:38:48 |
59.56 |
1 |
1683 |
卖出 |
| 09:38:51 |
59.64 |
10 |
1693 |
买入 |
| 09:38:54 |
59.66 |
5 |
1698 |
买入 |
| 09:39:03 |
59.56 |
1 |
1699 |
买入 |
| 09:39:06 |
59.53 |
16 |
1715 |
卖出 |
| 09:39:12 |
59.51 |
5 |
1720 |
卖出 |
| 09:39:15 |
59.5 |
9 |
1729 |
卖出 |
| 09:39:18 |
59.5 |
1 |
1730 |
卖出 |
| 09:39:21 |
59.5 |
6 |
1736 |
买入 |
| 09:39:27 |
59.52 |
1 |
1737 |
卖出 |
| 09:39:39 |
59.5 |
5 |
1742 |
卖出 |
| 09:39:42 |
59.47 |
1 |
1743 |
卖出 |
| 09:39:45 |
59.47 |
8 |
1751 |
买入 |
| 09:39:48 |
59.45 |
6 |
1757 |
卖出 |
| 09:39:51 |
59.47 |
1 |
1758 |
买入 |
| 09:39:54 |
59.47 |
2 |
1760 |
买入 |
| 09:39:57 |
59.47 |
2 |
1762 |
买入 |
| 09:40:06 |
59.46 |
4 |
1766 |
卖出 |
| 09:40:09 |
59.45 |
5 |
1771 |
卖出 |
| 09:40:12 |
59.46 |
1 |
1772 |
买入 |
| 09:40:15 |
59.46 |
2 |
1774 |
买入 |
| 09:40:18 |
59.5 |
16 |
1790 |
买入 |
| 09:40:24 |
59.5 |
1 |
1791 |
买入 |
| 09:40:27 |
59.46 |
3 |
1794 |
卖出 |
| 09:40:33 |
59.46 |
1 |
1795 |
卖出 |
| 09:40:36 |
59.3 |
75 |
1870 |
卖出 |
| 09:40:39 |
59.34 |
1 |
1871 |
买入 |
| 09:40:48 |
59.25 |
3 |
1874 |
卖出 |
| 09:40:51 |
59.25 |
1 |
1875 |
买入 |
| 09:40:54 |
59.25 |
17 |
1892 |
买入 |
| 09:40:57 |
59.26 |
13 |
1905 |
买入 |
| 09:41:00 |
59.26 |
9 |
1914 |
卖出 |
| 09:41:06 |
59.34 |
14 |
1928 |
买入 |
| 09:41:12 |
59.37 |
2 |
1930 |
买入 |
| 09:41:18 |
59.37 |
1 |
1931 |
卖出 |
| 09:41:27 |
59.35 |
3 |
1934 |
卖出 |
| 09:41:33 |
59.35 |
10 |
1944 |
卖出 |
| 09:41:39 |
59.38 |
1 |
1945 |
买入 |
| 09:41:45 |
59.38 |
2 |
1947 |
卖出 |
| 09:41:48 |
59.45 |
7 |
1954 |
买入 |
| 09:41:51 |
59.44 |
3 |
1957 |
卖出 |
| 09:42:09 |
59.44 |
3 |
1960 |
卖出 |
| 09:42:27 |
59.36 |
12 |
1972 |
卖出 |
| 09:42:30 |
59.38 |
5 |
1977 |
买入 |
| 09:42:33 |
59.38 |
1 |
1978 |
买入 |
| 09:42:36 |
59.38 |
1 |
1979 |
卖出 |
| 09:42:42 |
59.36 |
1 |
1980 |
卖出 |
| 09:42:48 |
59.35 |
5 |
1985 |
卖出 |
| 09:42:51 |
59.34 |
10 |
1995 |
卖出 |
| 09:42:54 |
59.35 |
33 |
2028 |
买入 |
| 09:43:06 |
59.32 |
1 |
2029 |
卖出 |
| 09:43:09 |
59.28 |
3 |
2032 |
卖出 |
| 09:43:15 |
59.26 |
2 |
2034 |
卖出 |
| 09:43:18 |
59.26 |
6 |
2040 |
卖出 |
| 09:43:21 |
59.25 |
13 |
2053 |
卖出 |
| 09:43:27 |
59.2 |
15 |
2068 |
卖出 |
| 09:43:30 |
59.19 |
2 |
2070 |
卖出 |
| 09:43:33 |
59.17 |
12 |
2082 |
卖出 |
| 09:43:39 |
59.16 |
9 |
2091 |
卖出 |
| 09:43:42 |
59 |
131 |
2222 |
卖出 |
| 09:43:45 |
59.17 |
100 |
2322 |
买入 |
| 09:43:48 |
59.17 |
1 |
2323 |
卖出 |
| 09:43:57 |
59.18 |
3 |
2326 |
卖出 |
| 09:44:00 |
59 |
77 |
2403 |
卖出 |
| 09:44:03 |
59.21 |
1 |
2404 |
卖出 |
| 09:44:06 |
59.08 |
4 |
2408 |
卖出 |
| 09:44:09 |
59.07 |
3 |
2411 |
卖出 |
| 09:44:12 |
59.08 |
2 |
2413 |
买入 |
| 09:44:15 |
59.01 |
2 |
2415 |
卖出 |
| 09:44:18 |
59.02 |
5 |
2420 |
买入 |
| 09:44:21 |
59 |
33 |
2453 |
卖出 |
| 09:44:24 |
59 |
9 |
2462 |
卖出 |
| 09:44:27 |
58.99 |
12 |
2474 |
卖出 |
| 09:44:30 |
58.99 |
5 |
2479 |
卖出 |
| 09:44:33 |
58.99 |
2 |
2481 |
买入 |
| 09:44:36 |
58.9 |
3 |
2484 |
卖出 |
| 09:44:39 |
58.9 |
2 |
2486 |
卖出 |
| 09:44:42 |
58.9 |
2 |
2488 |
卖出 |
| 09:44:45 |
58.9 |
11 |
2499 |
买入 |
| 09:44:48 |
58.9 |
15 |
2514 |
买入 |
| 09:44:54 |
58.9 |
21 |
2535 |
卖出 |
| 09:44:57 |
58.89 |
1 |
2536 |
卖出 |
| 09:45:00 |
58.9 |
2 |
2538 |
买入 |
| 09:45:06 |
58.97 |
8 |
2546 |
买入 |
| 09:45:12 |
58.9 |
2 |
2548 |
卖出 |
| 09:45:15 |
58.9 |
11 |
2559 |
卖出 |
| 09:45:18 |
58.9 |
5 |
2564 |
卖出 |
| 09:45:24 |
58.91 |
3 |
2567 |
买入 |
| 09:45:27 |
58.9 |
13 |
2580 |
卖出 |
| 09:45:33 |
58.9 |
2 |
2582 |
卖出 |
| 09:45:42 |
58.95 |
7 |
2589 |
买入 |
| 09:45:45 |
58.95 |
1 |
2590 |
卖出 |
| 09:45:48 |
58.96 |
1 |
2591 |
买入 |
| 09:45:51 |
59.01 |
49 |
2640 |
买入 |
| 09:45:54 |
59.01 |
25 |
2665 |
买入 |
| 09:45:57 |
59.06 |
7 |
2672 |
买入 |
| 09:46:00 |
59.06 |
5 |
2677 |
买入 |
| 09:46:03 |
59.06 |
4 |
2681 |
买入 |
| 09:46:06 |
59.06 |
1 |
2682 |
买入 |
| 09:46:09 |
59.02 |
3 |
2685 |
卖出 |
| 09:46:15 |
58.96 |
16 |
2701 |
卖出 |
| 09:46:18 |
58.96 |
3 |
2704 |
买入 |
| 09:46:24 |
58.95 |
12 |
2716 |
卖出 |
| 09:46:27 |
58.93 |
2 |
2718 |
卖出 |
| 09:46:36 |
58.96 |
6 |
2724 |
卖出 |
| 09:46:39 |
58.93 |
4 |
2728 |
卖出 |
| 09:46:45 |
58.96 |
2 |
2730 |
买入 |
| 09:46:48 |
58.91 |
15 |
2745 |
卖出 |
| 09:46:51 |
58.92 |
5 |
2750 |
买入 |
| 09:46:54 |
58.92 |
6 |
2756 |
买入 |
| 09:46:57 |
58.93 |
12 |
2768 |
买入 |
| 09:47:00 |
58.93 |
6 |
2774 |
卖出 |
| 09:47:03 |
58.96 |
3 |
2777 |
买入 |
| 09:47:12 |
58.96 |
6 |
2783 |
买入 |
| 09:47:18 |
58.98 |
6 |
2789 |
买入 |
| 09:47:21 |
58.98 |
1 |
2790 |
卖出 |
| 09:47:27 |
58.96 |
9 |
2799 |
卖出 |
| 09:47:33 |
58.98 |
2 |
2801 |
买入 |
| 09:47:39 |
58.98 |
4 |
2805 |
买入 |
| 09:47:42 |
58.98 |
1 |
2806 |
卖出 |
| 09:47:48 |
59.13 |
9 |
2815 |
买入 |
| 09:47:51 |
59 |
1 |
2816 |
卖出 |
| 09:48:03 |
59.01 |
1 |
2817 |
卖出 |
| 09:48:06 |
59.02 |
6 |
2823 |
买入 |
| 09:48:09 |
59 |
4 |
2827 |
卖出 |
| 09:48:12 |
58.93 |
48 |
2875 |
卖出 |
| 09:48:15 |
58.92 |
43 |
2918 |
卖出 |
| 09:48:18 |
58.91 |
14 |
2932 |
卖出 |
| 09:48:21 |
58.92 |
13 |
2945 |
买入 |
| 09:48:24 |
58.91 |
1 |
2946 |
卖出 |
| 09:48:27 |
58.91 |
9 |
2955 |
卖出 |
| 09:48:30 |
58.92 |
5 |
2960 |
买入 |
| 09:48:36 |
58.92 |
6 |
2966 |
卖出 |
| 09:48:45 |
58.92 |
1 |
2967 |
卖出 |
| 09:48:51 |
58.92 |
2 |
2969 |
卖出 |
| 09:49:00 |
58.92 |
19 |
2988 |
买入 |
| 09:49:18 |
58.92 |
2 |
2990 |
卖出 |
| 09:49:21 |
58.91 |
6 |
2996 |
卖出 |
| 09:49:24 |
58.9 |
8 |
3004 |
卖出 |
| 09:49:27 |
58.9 |
19 |
3023 |
卖出 |
| 09:49:33 |
58.9 |
29 |
3052 |
卖出 |
| 09:49:39 |
58.88 |
15 |
3067 |
卖出 |
| 09:49:45 |
58.85 |
16 |
3083 |
卖出 |
| 09:49:51 |
58.89 |
1 |
3084 |
买入 |
| 09:50:00 |
58.81 |
4 |
3088 |
卖出 |
| 09:50:03 |
58.81 |
12 |
3100 |
卖出 |
| 09:50:09 |
58.8 |
5 |
3105 |
卖出 |
| 09:50:12 |
58.81 |
4 |
3109 |
买入 |
| 09:50:15 |
58.8 |
1 |
3110 |
卖出 |
| 09:50:18 |
58.8 |
5 |
3115 |
卖出 |
| 09:50:21 |
58.81 |
22 |
3137 |
买入 |
| 09:50:24 |
58.8 |
34 |
3171 |
卖出 |
| 09:50:30 |
58.8 |
19 |
3190 |
卖出 |
| 09:50:36 |
58.8 |
1 |
3191 |
卖出 |
| 09:50:39 |
58.82 |
12 |
3203 |
买入 |
| 09:50:45 |
58.78 |
5 |
3208 |
卖出 |
| 09:50:48 |
58.79 |
16 |
3224 |
买入 |
| 09:50:54 |
58.79 |
15 |
3239 |
买入 |
| 09:50:57 |
58.79 |
2 |
3241 |
买入 |
| 09:51:00 |
58.79 |
49 |
3290 |
买入 |
| 09:51:03 |
58.79 |
32 |
3322 |
买入 |