德固特[300950]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
34 |
3 |
3 |
集合竞价 |
| 09:16:42 |
33.99 |
5 |
5 |
集合竞价 |
| 09:17:00 |
33.9 |
6 |
6 |
集合竞价 |
| 09:18:03 |
34 |
7 |
7 |
集合竞价 |
| 09:18:12 |
33.9 |
7 |
7 |
集合竞价 |
| 09:20:00 |
33.89 |
10 |
10 |
集合竞价 |
| 09:20:03 |
33.8 |
11 |
11 |
集合竞价 |
| 09:23:21 |
33.76 |
50 |
50 |
集合竞价 |
| 09:24:15 |
33.5 |
87 |
87 |
集合竞价 |
| 09:24:24 |
33.42 |
116 |
116 |
集合竞价 |
| 09:24:42 |
33.34 |
140 |
140 |
集合竞价 |
| 09:25:03 |
33.34 |
180 |
320 |
买入 |
| 09:30:03 |
33.33 |
144 |
464 |
卖出 |
| 09:30:06 |
33.34 |
126 |
590 |
卖出 |
| 09:30:09 |
33.42 |
7 |
597 |
买入 |
| 09:30:12 |
33.34 |
76 |
673 |
卖出 |
| 09:30:15 |
33.45 |
1 |
674 |
卖出 |
| 09:30:21 |
33.45 |
19 |
693 |
买入 |
| 09:30:24 |
33.45 |
22 |
715 |
买入 |
| 09:30:27 |
33.42 |
20 |
735 |
卖出 |
| 09:30:30 |
33.42 |
23 |
758 |
卖出 |
| 09:30:33 |
33.36 |
29 |
787 |
卖出 |
| 09:30:36 |
33.49 |
137 |
924 |
买入 |
| 09:30:39 |
33.47 |
47 |
971 |
卖出 |
| 09:30:42 |
33.47 |
3 |
974 |
卖出 |
| 09:30:45 |
33.5 |
29 |
1003 |
买入 |
| 09:30:48 |
33.49 |
5 |
1008 |
卖出 |
| 09:30:51 |
33.47 |
3 |
1011 |
卖出 |
| 09:30:54 |
33.5 |
3 |
1014 |
买入 |
| 09:30:57 |
33.5 |
16 |
1030 |
买入 |
| 09:31:00 |
33.5 |
1 |
1031 |
买入 |
| 09:31:03 |
33.54 |
7 |
1038 |
买入 |
| 09:31:06 |
33.51 |
7 |
1045 |
卖出 |
| 09:31:09 |
33.48 |
47 |
1092 |
卖出 |
| 09:31:12 |
33.43 |
62 |
1154 |
卖出 |
| 09:31:15 |
33.43 |
6 |
1160 |
买入 |
| 09:31:18 |
33.42 |
7 |
1167 |
卖出 |
| 09:31:21 |
33.41 |
2 |
1169 |
卖出 |
| 09:31:24 |
33.37 |
16 |
1185 |
卖出 |
| 09:31:30 |
33.41 |
33 |
1218 |
买入 |
| 09:31:33 |
33.39 |
28 |
1246 |
卖出 |
| 09:31:36 |
33.38 |
5 |
1251 |
卖出 |
| 09:31:39 |
33.39 |
15 |
1266 |
买入 |
| 09:31:42 |
33.36 |
12 |
1278 |
卖出 |
| 09:31:45 |
33.35 |
9 |
1287 |
卖出 |
| 09:31:48 |
33.35 |
82 |
1369 |
卖出 |
| 09:31:51 |
33.44 |
44 |
1413 |
买入 |
| 09:31:54 |
33.44 |
2 |
1415 |
卖出 |
| 09:31:57 |
33.39 |
88 |
1503 |
卖出 |
| 09:32:03 |
33.5 |
3 |
1506 |
买入 |
| 09:32:06 |
33.44 |
33 |
1539 |
卖出 |
| 09:32:09 |
33.59 |
11 |
1550 |
买入 |
| 09:32:12 |
33.44 |
104 |
1654 |
卖出 |
| 09:32:15 |
33.47 |
7 |
1661 |
卖出 |
| 09:32:18 |
33.44 |
44 |
1705 |
卖出 |
| 09:32:21 |
33.59 |
1 |
1706 |
买入 |
| 09:32:27 |
33.59 |
2 |
1708 |
买入 |
| 09:32:36 |
33.59 |
23 |
1731 |
买入 |
| 09:32:39 |
33.6 |
11 |
1742 |
买入 |
| 09:32:42 |
33.59 |
9 |
1751 |
卖出 |
| 09:32:45 |
33.6 |
8 |
1759 |
买入 |
| 09:32:48 |
33.59 |
19 |
1778 |
卖出 |
| 09:32:51 |
33.66 |
17 |
1795 |
买入 |
| 09:33:00 |
33.68 |
34 |
1829 |
买入 |
| 09:33:03 |
33.68 |
11 |
1840 |
买入 |
| 09:33:06 |
33.65 |
12 |
1852 |
卖出 |
| 09:33:09 |
33.68 |
15 |
1867 |
买入 |
| 09:33:15 |
33.63 |
28 |
1895 |
卖出 |
| 09:33:18 |
33.66 |
5 |
1900 |
买入 |
| 09:33:21 |
33.66 |
11 |
1911 |
买入 |
| 09:33:24 |
33.63 |
3 |
1914 |
卖出 |
| 09:33:27 |
33.66 |
33 |
1947 |
买入 |
| 09:33:30 |
33.63 |
4 |
1951 |
卖出 |
| 09:33:33 |
33.61 |
32 |
1983 |
卖出 |
| 09:33:36 |
33.62 |
1 |
1984 |
买入 |
| 09:33:42 |
33.61 |
1 |
1985 |
卖出 |
| 09:33:48 |
33.61 |
5 |
1990 |
买入 |
| 09:33:51 |
33.61 |
16 |
2006 |
买入 |
| 09:33:54 |
33.61 |
2 |
2008 |
卖出 |
| 09:33:57 |
33.61 |
8 |
2016 |
卖出 |
| 09:34:00 |
33.61 |
23 |
2039 |
卖出 |
| 09:34:03 |
33.61 |
15 |
2054 |
卖出 |
| 09:34:06 |
33.6 |
7 |
2061 |
卖出 |
| 09:34:09 |
33.59 |
12 |
2073 |
卖出 |
| 09:34:15 |
33.6 |
3 |
2076 |
买入 |
| 09:34:24 |
33.61 |
6 |
2082 |
卖出 |
| 09:34:27 |
33.6 |
31 |
2113 |
卖出 |
| 09:34:33 |
33.6 |
2 |
2115 |
卖出 |
| 09:34:42 |
33.6 |
29 |
2144 |
卖出 |
| 09:34:48 |
33.6 |
14 |
2158 |
卖出 |
| 09:34:51 |
33.6 |
4 |
2162 |
卖出 |
| 09:34:57 |
33.59 |
48 |
2210 |
卖出 |
| 09:35:00 |
33.61 |
23 |
2233 |
买入 |
| 09:35:03 |
33.58 |
6 |
2239 |
卖出 |
| 09:35:06 |
33.58 |
1 |
2240 |
卖出 |
| 09:35:09 |
33.58 |
5 |
2245 |
卖出 |
| 09:35:12 |
33.58 |
10 |
2255 |
买入 |
| 09:35:15 |
33.59 |
10 |
2265 |
买入 |
| 09:35:18 |
33.57 |
4 |
2269 |
卖出 |
| 09:35:24 |
33.58 |
3 |
2272 |
卖出 |
| 09:35:30 |
33.57 |
6 |
2278 |
买入 |
| 09:35:36 |
33.57 |
6 |
2284 |
卖出 |
| 09:35:45 |
33.53 |
19 |
2303 |
卖出 |
| 09:35:48 |
33.56 |
2 |
2305 |
买入 |
| 09:35:51 |
33.52 |
14 |
2319 |
卖出 |
| 09:35:54 |
33.52 |
36 |
2355 |
买入 |
| 09:35:57 |
33.5 |
35 |
2390 |
卖出 |
| 09:36:00 |
33.53 |
15 |
2405 |
卖出 |
| 09:36:03 |
33.52 |
16 |
2421 |
卖出 |
| 09:36:06 |
33.52 |
1 |
2422 |
卖出 |
| 09:36:15 |
33.51 |
2 |
2424 |
买入 |
| 09:36:21 |
33.51 |
5 |
2429 |
买入 |
| 09:36:27 |
33.52 |
9 |
2438 |
买入 |
| 09:36:33 |
33.52 |
1 |
2439 |
卖出 |
| 09:36:36 |
33.51 |
5 |
2444 |
卖出 |
| 09:36:39 |
33.56 |
2 |
2446 |
买入 |
| 09:36:51 |
33.52 |
12 |
2458 |
卖出 |
| 09:36:54 |
33.55 |
3 |
2461 |
买入 |
| 09:36:57 |
33.55 |
6 |
2467 |
买入 |
| 09:37:00 |
33.52 |
6 |
2473 |
卖出 |
| 09:37:03 |
33.57 |
19 |
2492 |
买入 |
| 09:37:06 |
33.57 |
4 |
2496 |
卖出 |
| 09:37:09 |
33.58 |
1 |
2497 |
买入 |
| 09:37:12 |
33.58 |
1 |
2498 |
买入 |
| 09:37:15 |
33.55 |
18 |
2516 |
卖出 |
| 09:37:21 |
33.57 |
6 |
2522 |
卖出 |
| 09:37:30 |
33.54 |
39 |
2561 |
卖出 |
| 09:37:33 |
33.65 |
24 |
2585 |
买入 |
| 09:37:36 |
33.55 |
26 |
2611 |
卖出 |
| 09:37:42 |
33.54 |
11 |
2622 |
卖出 |
| 09:37:45 |
33.54 |
12 |
2634 |
买入 |
| 09:37:51 |
33.55 |
4 |
2638 |
卖出 |
| 09:37:57 |
33.55 |
4 |
2642 |
卖出 |
| 09:38:00 |
33.55 |
4 |
2646 |
卖出 |
| 09:38:03 |
33.61 |
28 |
2674 |
买入 |
| 09:38:09 |
33.61 |
5 |
2679 |
买入 |
| 09:38:21 |
33.56 |
6 |
2685 |
卖出 |
| 09:38:27 |
33.59 |
10 |
2695 |
买入 |
| 09:38:33 |
33.59 |
5 |
2700 |
买入 |
| 09:38:36 |
33.55 |
17 |
2717 |
卖出 |
| 09:38:39 |
33.59 |
11 |
2728 |
卖出 |
| 09:38:42 |
33.59 |
45 |
2773 |
卖出 |
| 09:38:45 |
33.59 |
8 |
2781 |
卖出 |
| 09:38:51 |
33.59 |
1 |
2782 |
卖出 |
| 09:38:54 |
33.6 |
24 |
2806 |
买入 |
| 09:38:57 |
33.6 |
8 |
2814 |
买入 |
| 09:39:00 |
33.6 |
1 |
2815 |
卖出 |
| 09:39:06 |
33.56 |
23 |
2838 |
卖出 |
| 09:39:09 |
33.6 |
6 |
2844 |
买入 |
| 09:39:12 |
33.57 |
23 |
2867 |
卖出 |
| 09:39:15 |
33.56 |
4 |
2871 |
卖出 |
| 09:39:18 |
33.56 |
2 |
2873 |
卖出 |
| 09:39:21 |
33.56 |
57 |
2930 |
卖出 |
| 09:39:24 |
33.56 |
53 |
2983 |
卖出 |
| 09:39:27 |
33.56 |
20 |
3003 |
卖出 |
| 09:39:33 |
33.54 |
25 |
3028 |
卖出 |
| 09:39:36 |
33.55 |
6 |
3034 |
买入 |
| 09:39:42 |
33.52 |
52 |
3086 |
卖出 |
| 09:39:45 |
33.54 |
5 |
3091 |
买入 |
| 09:39:48 |
33.54 |
7 |
3098 |
买入 |
| 09:39:54 |
33.52 |
3 |
3101 |
卖出 |
| 09:39:57 |
33.54 |
16 |
3117 |
买入 |
| 09:40:03 |
33.52 |
5 |
3122 |
卖出 |
| 09:40:06 |
33.52 |
1 |
3123 |
买入 |
| 09:40:12 |
33.52 |
40 |
3163 |
买入 |
| 09:40:15 |
33.51 |
2 |
3165 |
卖出 |
| 09:40:21 |
33.51 |
4 |
3169 |
卖出 |
| 09:40:24 |
33.51 |
7 |
3176 |
卖出 |
| 09:40:27 |
33.52 |
1 |
3177 |
买入 |
| 09:40:30 |
33.52 |
19 |
3196 |
买入 |
| 09:40:33 |
33.52 |
1 |
3197 |
卖出 |
| 09:40:36 |
33.52 |
5 |
3202 |
卖出 |
| 09:40:39 |
33.52 |
10 |
3212 |
卖出 |
| 09:40:45 |
33.51 |
14 |
3226 |
卖出 |
| 09:40:51 |
33.52 |
3 |
3229 |
买入 |
| 09:40:57 |
33.51 |
1 |
3230 |
卖出 |
| 09:41:00 |
33.51 |
12 |
3242 |
卖出 |
| 09:41:03 |
33.52 |
8 |
3250 |
买入 |
| 09:41:09 |
33.52 |
48 |
3298 |
买入 |
| 09:41:12 |
33.52 |
5 |
3303 |
买入 |
| 09:41:15 |
33.52 |
1 |
3304 |
卖出 |
| 09:41:30 |
33.53 |
1 |
3305 |
卖出 |
| 09:41:33 |
33.52 |
13 |
3318 |
卖出 |
| 09:41:39 |
33.54 |
6 |
3324 |
买入 |
| 09:41:51 |
33.58 |
1 |
3325 |
买入 |
| 09:42:00 |
33.58 |
3 |
3328 |
买入 |
| 09:42:06 |
33.58 |
4 |
3332 |
卖出 |
| 09:42:09 |
33.5 |
72 |
3404 |
卖出 |
| 09:42:12 |
33.52 |
11 |
3415 |
买入 |
| 09:42:15 |
33.59 |
11 |
3426 |
买入 |
| 09:42:24 |
33.53 |
1 |
3427 |
卖出 |
| 09:42:27 |
33.5 |
1 |
3428 |
卖出 |
| 09:42:30 |
33.59 |
3 |
3431 |
买入 |
| 09:42:48 |
33.59 |
1 |
3432 |
买入 |
| 09:42:54 |
33.5 |
32 |
3464 |
卖出 |
| 09:43:00 |
33.58 |
2 |
3466 |
买入 |
| 09:43:06 |
33.55 |
2 |
3468 |
卖出 |
| 09:43:12 |
33.5 |
1 |
3469 |
卖出 |
| 09:43:15 |
33.5 |
5 |
3474 |
卖出 |
| 09:43:18 |
33.55 |
5 |
3479 |
买入 |
| 09:43:33 |
33.47 |
14 |
3493 |
卖出 |
| 09:43:36 |
33.47 |
1 |
3494 |
买入 |
| 09:43:39 |
33.47 |
9 |
3503 |
买入 |
| 09:43:42 |
33.45 |
28 |
3531 |
卖出 |
| 09:43:45 |
33.47 |
3 |
3534 |
买入 |
| 09:43:54 |
33.45 |
12 |
3546 |
卖出 |
| 09:43:57 |
33.45 |
1 |
3547 |
买入 |
| 09:44:00 |
33.41 |
29 |
3576 |
卖出 |
| 09:44:03 |
33.41 |
12 |
3588 |
卖出 |
| 09:44:06 |
33.41 |
5 |
3593 |
卖出 |
| 09:44:09 |
33.41 |
3 |
3596 |
卖出 |
| 09:44:12 |
33.45 |
2 |
3598 |
卖出 |
| 09:44:18 |
33.41 |
24 |
3622 |
买入 |
| 09:44:21 |
33.4 |
24 |
3646 |
卖出 |
| 09:44:24 |
33.4 |
20 |
3666 |
卖出 |
| 09:44:30 |
33.4 |
6 |
3672 |
买入 |
| 09:44:33 |
33.38 |
15 |
3687 |
卖出 |
| 09:44:36 |
33.4 |
1 |
3688 |
买入 |
| 09:44:39 |
33.41 |
10 |
3698 |
买入 |
| 09:44:45 |
33.39 |
5 |
3703 |
卖出 |
| 09:44:51 |
33.38 |
11 |
3714 |
卖出 |
| 09:44:57 |
33.4 |
7 |
3721 |
买入 |
| 09:45:00 |
33.4 |
1 |
3722 |
卖出 |
| 09:45:03 |
33.37 |
42 |
3764 |
卖出 |
| 09:45:12 |
33.38 |
31 |
3795 |
卖出 |
| 09:45:18 |
33.4 |
2 |
3797 |
买入 |
| 09:45:21 |
33.38 |
11 |
3808 |
卖出 |
| 09:45:27 |
33.38 |
3 |
3811 |
买入 |
| 09:45:33 |
33.37 |
10 |
3821 |
卖出 |
| 09:45:36 |
33.37 |
4 |
3825 |
卖出 |
| 09:45:42 |
33.37 |
11 |
3836 |
卖出 |
| 09:45:45 |
33.4 |
1 |
3837 |
买入 |
| 09:45:48 |
33.37 |
3 |
3840 |
卖出 |
| 09:45:54 |
33.36 |
10 |
3850 |
卖出 |
| 09:45:57 |
33.36 |
13 |
3863 |
卖出 |
| 09:46:00 |
33.37 |
3 |
3866 |
买入 |
| 09:46:03 |
33.4 |
71 |
3937 |
买入 |
| 09:46:09 |
33.37 |
8 |
3945 |
卖出 |
| 09:46:15 |
33.4 |
7 |
3952 |
卖出 |
| 09:46:18 |
33.41 |
1 |
3953 |
买入 |
| 09:46:24 |
33.37 |
23 |
3976 |
卖出 |
| 09:46:27 |
33.37 |
136 |
4112 |
买入 |
| 09:46:30 |
33.37 |
1 |
4113 |
买入 |
| 09:46:36 |
33.37 |
9 |
4122 |
卖出 |
| 09:46:54 |
33.38 |
32 |
4154 |
卖出 |
| 09:46:57 |
33.39 |
1 |
4155 |
买入 |
| 09:47:06 |
33.39 |
1 |
4156 |
卖出 |
| 09:47:09 |
33.46 |
32 |
4188 |
买入 |
| 09:47:12 |
33.46 |
3 |
4191 |
买入 |
| 09:47:15 |
33.46 |
1 |
4192 |
买入 |
| 09:47:24 |
33.46 |
4 |
4196 |
买入 |
| 09:47:30 |
33.46 |
3 |
4199 |
买入 |
| 09:47:36 |
33.46 |
2 |
4201 |
卖出 |
| 09:47:42 |
33.47 |
1 |
4202 |
买入 |
| 09:47:45 |
33.46 |
37 |
4239 |
卖出 |
| 09:47:48 |
33.46 |
2 |
4241 |
买入 |
| 09:47:57 |
33.46 |
12 |
4253 |
买入 |
| 09:48:00 |
33.46 |
11 |
4264 |
买入 |
| 09:48:03 |
33.46 |
2 |
4266 |
买入 |
| 09:48:15 |
33.51 |
18 |
4284 |
卖出 |
| 09:48:18 |
33.52 |
1 |
4285 |
买入 |
| 09:48:24 |
33.51 |
13 |
4298 |
卖出 |
| 09:48:30 |
33.54 |
3 |
4301 |
买入 |
| 09:48:33 |
33.55 |
1 |
4302 |
买入 |
| 09:48:39 |
33.55 |
1 |
4303 |
买入 |
| 09:48:45 |
33.57 |
5 |
4308 |
买入 |
| 09:48:54 |
33.55 |
2 |
4310 |
卖出 |
| 09:48:57 |
33.56 |
1 |
4311 |
买入 |
| 09:49:06 |
33.54 |
9 |
4320 |
卖出 |
| 09:49:18 |
33.53 |
4 |
4324 |
卖出 |
| 09:49:33 |
33.57 |
10 |
4334 |
买入 |
| 09:49:36 |
33.54 |
7 |
4341 |
卖出 |
| 09:49:42 |
33.54 |
18 |
4359 |
买入 |
| 09:49:45 |
33.54 |
12 |
4371 |
卖出 |
| 09:49:51 |
33.4 |
91 |
4462 |
卖出 |
| 09:50:09 |
33.4 |
9 |
4471 |
卖出 |
| 09:50:24 |
33.45 |
1 |
4472 |
买入 |
| 09:50:36 |
33.54 |
4 |
4476 |
买入 |
| 09:50:39 |
33.56 |
7 |
4483 |
买入 |
| 09:50:48 |
33.56 |
3 |
4486 |
买入 |
| 09:50:51 |
33.54 |
5 |
4491 |
卖出 |
| 09:50:54 |
33.58 |
10 |
4501 |
买入 |
| 09:51:03 |
33.56 |
5 |
4506 |
卖出 |
| 09:51:06 |
33.59 |
10 |
4516 |
买入 |
| 09:51:09 |
33.59 |
1 |
4517 |
买入 |
| 09:51:24 |
33.59 |
4 |
4521 |
卖出 |
| 09:51:27 |
33.59 |
5 |
4526 |
买入 |
| 09:51:30 |
33.59 |
5 |
4531 |
买入 |
| 09:51:57 |
33.6 |
5 |
4536 |
买入 |
| 09:52:00 |
33.66 |
29 |
4565 |
买入 |
| 09:52:27 |
33.68 |
2 |
4567 |
买入 |
| 09:52:33 |
33.66 |
2 |
4569 |
买入 |
| 09:52:39 |
33.66 |
1 |
4570 |
买入 |
| 09:52:51 |
33.68 |
1 |
4571 |
买入 |
| 09:52:57 |
33.66 |
7 |
4578 |
卖出 |
| 09:53:03 |
33.79 |
10 |
4588 |
买入 |
| 09:53:09 |
33.7 |
2 |
4590 |
卖出 |
| 09:53:12 |
33.74 |
31 |
4621 |
买入 |
| 09:53:15 |
33.75 |
2 |
4623 |
买入 |
| 09:53:24 |
33.74 |
2 |
4625 |
卖出 |