德必集团[300947]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:30 |
29.75 |
26 |
26 |
集合竞价 |
| 09:15:39 |
25 |
64 |
64 |
集合竞价 |
| 09:16:33 |
29.46 |
51 |
51 |
集合竞价 |
| 09:16:42 |
29.75 |
36 |
36 |
集合竞价 |
| 09:16:51 |
30.03 |
0 |
0 |
集合竞价 |
| 09:25:00 |
29.82 |
14 |
14 |
集合竞价 |
| 09:25:03 |
29.82 |
22 |
36 |
卖出 |
| 09:30:03 |
29.75 |
48 |
84 |
卖出 |
| 09:30:06 |
29.81 |
28 |
112 |
买入 |
| 09:30:09 |
29.83 |
3 |
115 |
卖出 |
| 09:30:12 |
29.8 |
7 |
122 |
卖出 |
| 09:30:15 |
29.83 |
1 |
123 |
买入 |
| 09:30:18 |
29.82 |
5 |
128 |
买入 |
| 09:30:21 |
29.81 |
3 |
131 |
卖出 |
| 09:30:24 |
29.81 |
21 |
152 |
卖出 |
| 09:30:30 |
29.81 |
1 |
153 |
卖出 |
| 09:30:48 |
29.8 |
2 |
155 |
卖出 |
| 09:30:51 |
29.8 |
4 |
159 |
买入 |
| 09:31:42 |
29.83 |
3 |
162 |
卖出 |
| 09:32:06 |
29.94 |
3 |
165 |
买入 |
| 09:32:21 |
29.85 |
1 |
166 |
卖出 |
| 09:33:12 |
29.86 |
5 |
171 |
卖出 |
| 09:33:21 |
29.84 |
8 |
179 |
卖出 |
| 09:33:24 |
29.86 |
6 |
185 |
卖出 |
| 09:33:36 |
29.87 |
1 |
186 |
买入 |
| 09:33:48 |
29.87 |
1 |
187 |
买入 |
| 09:33:57 |
29.84 |
12 |
199 |
卖出 |
| 09:34:09 |
29.84 |
23 |
222 |
卖出 |
| 09:34:48 |
29.84 |
10 |
232 |
卖出 |
| 09:34:51 |
29.83 |
4 |
236 |
卖出 |
| 09:35:03 |
29.81 |
14 |
250 |
卖出 |
| 09:35:06 |
29.84 |
2 |
252 |
买入 |
| 09:35:09 |
29.83 |
1 |
253 |
卖出 |
| 09:35:12 |
29.83 |
0 |
253 |
卖出 |
| 09:35:54 |
29.82 |
59 |
312 |
卖出 |
| 09:36:12 |
29.82 |
0 |
312 |
买入 |
| 09:36:15 |
29.82 |
1 |
313 |
卖出 |
| 09:36:39 |
29.81 |
4 |
317 |
卖出 |
| 09:36:51 |
29.82 |
43 |
360 |
买入 |
| 09:36:54 |
29.82 |
4 |
364 |
卖出 |
| 09:37:18 |
29.85 |
19 |
383 |
买入 |
| 09:37:24 |
29.89 |
3 |
386 |
买入 |
| 09:37:33 |
29.93 |
7 |
393 |
买入 |
| 09:37:36 |
29.89 |
1 |
394 |
卖出 |
| 09:37:57 |
29.93 |
1 |
395 |
买入 |
| 09:38:06 |
29.89 |
3 |
398 |
卖出 |
| 09:38:15 |
29.85 |
1 |
399 |
卖出 |
| 09:38:18 |
29.93 |
10 |
409 |
买入 |
| 09:38:30 |
29.85 |
1 |
410 |
卖出 |
| 09:40:12 |
29.83 |
1 |
411 |
卖出 |
| 09:40:15 |
29.83 |
1 |
412 |
买入 |
| 09:40:18 |
29.82 |
15 |
427 |
卖出 |
| 09:40:24 |
29.82 |
1 |
428 |
卖出 |
| 09:40:33 |
29.83 |
2 |
430 |
买入 |
| 09:40:36 |
29.83 |
3 |
433 |
卖出 |
| 09:40:57 |
29.85 |
9 |
442 |
买入 |
| 09:41:00 |
29.83 |
8 |
450 |
卖出 |
| 09:41:03 |
29.85 |
6 |
456 |
买入 |
| 09:41:09 |
29.83 |
7 |
463 |
卖出 |
| 09:41:12 |
29.82 |
6 |
469 |
卖出 |
| 09:41:18 |
29.82 |
30 |
499 |
卖出 |
| 09:41:21 |
29.82 |
25 |
524 |
卖出 |
| 09:41:24 |
29.82 |
6 |
530 |
卖出 |
| 09:41:27 |
29.82 |
4 |
534 |
卖出 |
| 09:41:30 |
29.77 |
93 |
627 |
卖出 |
| 09:41:33 |
29.77 |
1 |
628 |
卖出 |
| 09:41:36 |
29.77 |
24 |
652 |
卖出 |
| 09:41:39 |
29.7 |
25 |
677 |
卖出 |
| 09:41:54 |
29.68 |
28 |
705 |
卖出 |
| 09:41:57 |
29.69 |
30 |
735 |
买入 |
| 09:42:06 |
29.63 |
1 |
736 |
卖出 |
| 09:42:09 |
29.62 |
7 |
743 |
卖出 |
| 09:42:12 |
29.63 |
3 |
746 |
买入 |
| 09:42:15 |
29.62 |
3 |
749 |
卖出 |
| 09:42:18 |
29.6 |
9 |
758 |
卖出 |
| 09:42:21 |
29.62 |
4 |
762 |
买入 |
| 09:42:27 |
29.6 |
5 |
767 |
卖出 |
| 09:42:30 |
29.6 |
8 |
775 |
卖出 |
| 09:42:33 |
29.55 |
16 |
791 |
卖出 |
| 09:42:36 |
29.58 |
2 |
793 |
买入 |
| 09:42:45 |
29.56 |
5 |
798 |
卖出 |
| 09:42:48 |
29.56 |
1 |
799 |
卖出 |
| 09:42:51 |
29.56 |
6 |
805 |
卖出 |
| 09:42:57 |
29.56 |
2 |
807 |
卖出 |
| 09:43:09 |
29.55 |
1 |
808 |
卖出 |
| 09:43:12 |
29.55 |
1 |
809 |
卖出 |
| 09:43:18 |
29.54 |
6 |
815 |
卖出 |
| 09:43:24 |
29.55 |
2 |
817 |
买入 |
| 09:43:33 |
29.54 |
6 |
823 |
卖出 |
| 09:43:42 |
29.54 |
6 |
829 |
买入 |
| 09:44:03 |
29.54 |
1 |
830 |
买入 |
| 09:44:06 |
29.54 |
41 |
871 |
买入 |
| 09:44:09 |
29.52 |
2 |
873 |
卖出 |
| 09:44:12 |
29.52 |
13 |
886 |
卖出 |
| 09:44:21 |
29.52 |
1 |
887 |
卖出 |
| 09:44:24 |
29.53 |
3 |
890 |
买入 |
| 09:44:27 |
29.02 |
114 |
1004 |
卖出 |
| 09:44:33 |
29.49 |
21 |
1025 |
买入 |
| 09:44:39 |
29.25 |
2 |
1027 |
卖出 |
| 09:44:45 |
29.5 |
85 |
1112 |
买入 |
| 09:44:51 |
29.5 |
1 |
1113 |
卖出 |
| 09:45:21 |
29.59 |
99 |
1212 |
买入 |
| 09:45:24 |
29.56 |
30 |
1242 |
卖出 |
| 09:45:36 |
29.64 |
3 |
1245 |
卖出 |
| 09:45:48 |
29.67 |
11 |
1256 |
买入 |
| 09:45:54 |
29.62 |
17 |
1273 |
买入 |
| 09:46:09 |
29.62 |
2 |
1275 |
买入 |
| 09:46:27 |
29.62 |
3 |
1278 |
买入 |
| 09:46:30 |
29.57 |
6 |
1284 |
卖出 |
| 09:46:39 |
29.57 |
1 |
1285 |
卖出 |
| 09:46:45 |
29.65 |
20 |
1305 |
买入 |
| 09:47:03 |
29.61 |
8 |
1313 |
卖出 |
| 09:47:21 |
29.65 |
1 |
1314 |
买入 |
| 09:47:27 |
29.66 |
13 |
1327 |
买入 |
| 09:47:30 |
29.68 |
9 |
1336 |
买入 |
| 09:47:33 |
29.7 |
1 |
1337 |
买入 |
| 09:47:45 |
29.65 |
7 |
1344 |
卖出 |
| 09:48:54 |
29.74 |
1 |
1345 |
卖出 |
| 09:49:09 |
29.74 |
3 |
1348 |
卖出 |
| 09:49:30 |
29.79 |
5 |
1353 |
买入 |
| 09:50:21 |
29.74 |
10 |
1363 |
卖出 |
| 09:51:18 |
29.78 |
1 |
1364 |
买入 |
| 09:51:24 |
29.65 |
53 |
1417 |
卖出 |
| 09:51:27 |
29.78 |
1 |
1418 |
买入 |
| 09:51:39 |
29.78 |
3 |
1421 |
买入 |
| 09:51:51 |
29.74 |
10 |
1431 |
卖出 |
| 09:51:54 |
29.73 |
1 |
1432 |
卖出 |
| 09:51:57 |
29.78 |
1 |
1433 |
买入 |
| 09:52:03 |
29.78 |
3 |
1436 |
卖出 |
| 09:52:12 |
29.79 |
3 |
1439 |
买入 |
| 09:52:18 |
29.85 |
49 |
1488 |
买入 |
| 09:52:27 |
29.94 |
6 |
1494 |
买入 |
| 09:52:39 |
29.94 |
3 |
1497 |
买入 |
| 09:52:42 |
29.84 |
23 |
1520 |
卖出 |
| 09:52:57 |
29.91 |
1 |
1521 |
买入 |
| 09:53:00 |
29.91 |
1 |
1522 |
买入 |
| 09:53:18 |
29.93 |
1 |
1523 |
买入 |
| 09:53:51 |
29.93 |
5 |
1528 |
买入 |
| 09:53:57 |
29.93 |
1 |
1529 |
买入 |
| 09:54:12 |
29.85 |
2 |
1531 |
卖出 |
| 09:54:54 |
29.86 |
6 |
1537 |
卖出 |
| 09:55:33 |
29.93 |
3 |
1540 |
买入 |
| 09:56:12 |
29.91 |
4 |
1544 |
买入 |
| 09:56:39 |
29.92 |
17 |
1561 |
买入 |
| 09:56:42 |
29.92 |
1 |
1562 |
卖出 |
| 09:56:45 |
29.92 |
11 |
1573 |
卖出 |
| 09:57:03 |
29.92 |
5 |
1578 |
卖出 |
| 09:58:15 |
29.92 |
25 |
1603 |
买入 |
| 09:58:24 |
29.92 |
6 |
1609 |
卖出 |
| 09:58:36 |
29.92 |
16 |
1625 |
卖出 |
| 09:58:39 |
29.92 |
11 |
1636 |
卖出 |
| 09:58:42 |
29.92 |
2 |
1638 |
卖出 |
| 10:01:03 |
29.92 |
20 |
1658 |
买入 |
| 10:01:48 |
29.93 |
19 |
1677 |
买入 |
| 10:01:51 |
29.94 |
2 |
1679 |
买入 |
| 10:01:54 |
29.95 |
21 |
1700 |
买入 |
| 10:01:57 |
29.93 |
15 |
1715 |
卖出 |
| 10:02:00 |
29.93 |
1 |
1716 |
买入 |
| 10:02:45 |
29.93 |
1 |
1717 |
卖出 |
| 10:02:51 |
29.93 |
1 |
1718 |
卖出 |
| 10:03:27 |
29.95 |
4 |
1722 |
买入 |
| 10:03:54 |
29.99 |
1 |
1723 |
买入 |
| 10:04:30 |
29.95 |
10 |
1733 |
卖出 |
| 10:04:45 |
29.99 |
27 |
1760 |
买入 |
| 10:06:09 |
30.02 |
22 |
1782 |
买入 |
| 10:07:09 |
30 |
28 |
1810 |
卖出 |
| 10:07:27 |
29.98 |
1 |
1811 |
买入 |
| 10:07:57 |
29.98 |
5 |
1816 |
买入 |
| 10:08:09 |
29.99 |
1 |
1817 |
买入 |
| 10:08:30 |
30.05 |
3 |
1820 |
买入 |
| 10:09:09 |
30.04 |
3 |
1823 |
买入 |
| 10:09:21 |
30.04 |
10 |
1833 |
买入 |
| 10:09:27 |
30.05 |
2 |
1835 |
买入 |
| 10:09:30 |
30.04 |
9 |
1844 |
卖出 |
| 10:09:39 |
30.04 |
1 |
1845 |
卖出 |
| 10:09:42 |
30.05 |
5 |
1850 |
买入 |
| 10:10:06 |
29.98 |
2 |
1852 |
卖出 |
| 10:10:09 |
30.03 |
1 |
1853 |
买入 |
| 10:10:15 |
29.98 |
2 |
1855 |
卖出 |
| 10:10:18 |
29.98 |
1 |
1856 |
卖出 |
| 10:10:24 |
29.98 |
1 |
1857 |
卖出 |
| 10:10:30 |
29.98 |
5 |
1862 |
卖出 |
| 10:10:39 |
29.97 |
1 |
1863 |
卖出 |
| 10:11:09 |
29.96 |
3 |
1866 |
卖出 |
| 10:12:03 |
30 |
3 |
1869 |
卖出 |
| 10:12:06 |
30.01 |
5 |
1874 |
买入 |
| 10:12:09 |
30.01 |
2 |
1876 |
卖出 |
| 10:13:06 |
30.01 |
3 |
1879 |
卖出 |
| 10:13:09 |
30.01 |
1 |
1880 |
买入 |
| 10:13:15 |
30 |
5 |
1885 |
卖出 |
| 10:13:30 |
30 |
3 |
1888 |
卖出 |
| 10:13:48 |
30.01 |
2 |
1890 |
买入 |
| 10:14:24 |
30.01 |
3 |
1893 |
买入 |
| 10:15:45 |
30 |
3 |
1896 |
买入 |
| 10:15:54 |
30.03 |
1 |
1897 |
买入 |
| 10:16:12 |
30.03 |
1 |
1898 |
买入 |
| 10:16:42 |
30.03 |
1 |
1899 |
买入 |
| 10:16:48 |
30.03 |
2 |
1901 |
卖出 |
| 10:16:57 |
30 |
1 |
1902 |
卖出 |
| 10:17:00 |
30.04 |
10 |
1912 |
买入 |
| 10:17:21 |
30.04 |
12 |
1924 |
买入 |
| 10:17:33 |
30.04 |
5 |
1929 |
卖出 |
| 10:17:36 |
30.04 |
1 |
1930 |
卖出 |
| 10:17:48 |
30.04 |
1 |
1931 |
买入 |
| 10:18:27 |
30.06 |
1 |
1932 |
买入 |
| 10:18:42 |
30.06 |
5 |
1937 |
买入 |
| 10:19:06 |
30.1 |
9 |
1946 |
买入 |
| 10:19:15 |
30.11 |
6 |
1952 |
卖出 |
| 10:19:18 |
30.06 |
3 |
1955 |
卖出 |
| 10:19:51 |
30.06 |
2 |
1957 |
卖出 |
| 10:20:00 |
30.15 |
5 |
1962 |
买入 |
| 10:20:09 |
30.11 |
4 |
1966 |
卖出 |
| 10:20:18 |
30.09 |
1 |
1967 |
买入 |
| 10:20:33 |
30.1 |
1 |
1968 |
买入 |
| 10:21:06 |
30.1 |
8 |
1976 |
卖出 |
| 10:21:09 |
30.17 |
100 |
2076 |
买入 |
| 10:21:42 |
30.2 |
12 |
2088 |
买入 |
| 10:22:27 |
30.13 |
3 |
2091 |
卖出 |
| 10:22:33 |
30.13 |
3 |
2094 |
卖出 |
| 10:22:39 |
30.13 |
16 |
2110 |
卖出 |
| 10:22:42 |
30.1 |
14 |
2124 |
卖出 |
| 10:23:03 |
30.13 |
37 |
2161 |
买入 |
| 10:23:30 |
30.11 |
66 |
2227 |
卖出 |
| 10:23:33 |
30.11 |
22 |
2249 |
买入 |
| 10:23:36 |
30.11 |
12 |
2261 |
买入 |
| 10:25:03 |
30.11 |
2 |
2263 |
卖出 |
| 10:25:06 |
30.1 |
4 |
2267 |
卖出 |
| 10:25:12 |
30.1 |
7 |
2274 |
卖出 |
| 10:25:51 |
30.1 |
1 |
2275 |
买入 |
| 10:26:57 |
30.08 |
5 |
2280 |
卖出 |
| 10:27:30 |
30.1 |
4 |
2284 |
买入 |
| 10:27:33 |
30.07 |
2 |
2286 |
卖出 |
| 10:28:30 |
30.08 |
6 |
2292 |
卖出 |
| 10:28:51 |
30.07 |
1 |
2293 |
卖出 |
| 10:29:03 |
30.09 |
5 |
2298 |
卖出 |
| 10:29:18 |
30.09 |
2 |
2300 |
卖出 |
| 10:29:57 |
30.06 |
1 |
2301 |
卖出 |
| 10:30:06 |
30.06 |
3 |
2304 |
卖出 |
| 10:30:24 |
30.02 |
1 |
2305 |
卖出 |
| 10:30:39 |
30.02 |
1 |
2306 |
卖出 |
| 10:30:48 |
30.02 |
1 |
2307 |
卖出 |
| 10:33:00 |
30.02 |
3 |
2310 |
卖出 |
| 10:33:09 |
30.01 |
5 |
2315 |
卖出 |
| 10:33:15 |
30 |
1 |
2316 |
卖出 |
| 10:33:36 |
30 |
1 |
2317 |
买入 |
| 10:34:09 |
30.01 |
2 |
2319 |
卖出 |
| 10:34:57 |
30.02 |
9 |
2328 |
买入 |
| 10:35:42 |
30.1 |
30 |
2358 |
买入 |
| 10:36:12 |
30.1 |
3 |
2361 |
卖出 |
| 10:36:30 |
30.14 |
28 |
2389 |
买入 |
| 10:36:33 |
30.09 |
8 |
2397 |
卖出 |
| 10:37:54 |
30.1 |
1 |
2398 |
卖出 |
| 10:38:00 |
30.1 |
1 |
2399 |
卖出 |
| 10:38:06 |
30.1 |
1 |
2400 |
卖出 |
| 10:38:54 |
30.1 |
3 |
2403 |
买入 |
| 10:39:00 |
30.1 |
1 |
2404 |
卖出 |
| 10:39:12 |
30.1 |
20 |
2424 |
卖出 |
| 10:40:00 |
30.2 |
63 |
2487 |
买入 |
| 10:40:27 |
30.2 |
6 |
2493 |
买入 |
| 10:40:42 |
30.2 |
1 |
2494 |
卖出 |
| 10:40:45 |
30.23 |
6 |
2500 |
买入 |
| 10:40:48 |
30.23 |
4 |
2504 |
卖出 |
| 10:40:51 |
30.23 |
9 |
2513 |
卖出 |
| 10:41:00 |
30.14 |
2 |
2515 |
卖出 |
| 10:42:00 |
30.14 |
5 |
2520 |
卖出 |
| 10:42:24 |
30.18 |
1 |
2521 |
卖出 |
| 10:42:27 |
30.18 |
1 |
2522 |
卖出 |
| 10:44:39 |
30.14 |
4 |
2526 |
卖出 |
| 10:44:42 |
30.14 |
11 |
2537 |
卖出 |
| 10:44:54 |
30.14 |
1 |
2538 |
买入 |
| 10:46:06 |
30.11 |
30 |
2568 |
卖出 |
| 10:46:27 |
30.11 |
1 |
2569 |
卖出 |
| 10:47:24 |
30.1 |
4 |
2573 |
卖出 |
| 10:48:15 |
30.1 |
8 |
2581 |
买入 |
| 10:48:21 |
30.1 |
8 |
2589 |
买入 |
| 10:48:45 |
30.1 |
9 |
2598 |
卖出 |
| 10:49:00 |
30.11 |
7 |
2605 |
买入 |
| 10:49:12 |
30.14 |
6 |
2611 |
买入 |
| 10:49:18 |
30.14 |
1 |
2612 |
买入 |
| 10:49:42 |
30.14 |
1 |
2613 |
买入 |
| 10:50:03 |
30.07 |
2 |
2615 |
卖出 |
| 10:50:18 |
30.07 |
1 |
2616 |
卖出 |
| 10:50:21 |
30.04 |
5 |
2621 |
卖出 |
| 10:51:09 |
30.07 |
4 |
2625 |
卖出 |
| 10:52:33 |
30.04 |
20 |
2645 |
卖出 |
| 10:53:42 |
30.08 |
3 |
2648 |
卖出 |
| 10:53:54 |
30.17 |
8 |
2656 |
买入 |
| 10:53:57 |
30.09 |
1 |
2657 |
卖出 |
| 10:54:00 |
30.08 |
8 |
2665 |
卖出 |
| 10:54:15 |
30.08 |
8 |
2673 |
卖出 |
| 10:54:24 |
30.18 |
3 |
2676 |
买入 |
| 10:54:39 |
30.18 |
1 |
2677 |
买入 |
| 10:54:45 |
30.18 |
2 |
2679 |
买入 |
| 10:54:51 |
30.08 |
2 |
2681 |
卖出 |
| 10:54:54 |
30.18 |
1 |
2682 |
买入 |
| 10:55:06 |
30.18 |
1 |
2683 |
买入 |
| 10:55:18 |
30.18 |
4 |
2687 |
买入 |
| 10:55:24 |
30.18 |
2 |
2689 |
买入 |
| 10:55:33 |
30.2 |
48 |
2737 |
买入 |
| 10:55:36 |
30.22 |
3 |
2740 |
买入 |