德邦股份[603056]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.5 |
20 |
20 |
集合竞价 |
| 09:15:04 |
10.71 |
51 |
51 |
集合竞价 |
| 09:15:07 |
10.76 |
66 |
66 |
集合竞价 |
| 09:15:10 |
10.8 |
66 |
66 |
集合竞价 |
| 09:15:16 |
10.81 |
66 |
66 |
集合竞价 |
| 09:15:31 |
10.92 |
123 |
123 |
集合竞价 |
| 09:15:52 |
10.76 |
66 |
66 |
集合竞价 |
| 09:16:04 |
10.71 |
191 |
191 |
集合竞价 |
| 09:16:25 |
10.68 |
291 |
291 |
集合竞价 |
| 09:18:13 |
10.71 |
201 |
201 |
集合竞价 |
| 09:19:10 |
10.73 |
131 |
131 |
集合竞价 |
| 09:19:13 |
10.72 |
131 |
131 |
集合竞价 |
| 09:19:19 |
10.76 |
71 |
71 |
集合竞价 |
| 09:19:43 |
10.72 |
71 |
71 |
集合竞价 |
| 09:22:55 |
10.73 |
73 |
73 |
集合竞价 |
| 09:23:16 |
10.79 |
73 |
73 |
集合竞价 |
| 09:24:07 |
10.76 |
94 |
94 |
集合竞价 |
| 09:24:31 |
10.8 |
117 |
117 |
集合竞价 |
| 09:24:52 |
10.81 |
179 |
179 |
集合竞价 |
| 09:24:55 |
10.85 |
249 |
249 |
集合竞价 |
| 09:25:04 |
10.85 |
330 |
579 |
买入 |
| 09:30:01 |
10.81 |
80 |
659 |
卖出 |
| 09:30:04 |
10.81 |
17 |
676 |
买入 |
| 09:30:07 |
10.81 |
168 |
844 |
买入 |
| 09:30:10 |
10.8 |
304 |
1148 |
卖出 |
| 09:30:13 |
10.87 |
495 |
1643 |
买入 |
| 09:30:16 |
10.89 |
126 |
1769 |
买入 |
| 09:30:19 |
10.89 |
65 |
1834 |
买入 |
| 09:30:22 |
10.88 |
18 |
1852 |
卖出 |
| 09:30:25 |
10.89 |
9 |
1861 |
买入 |
| 09:30:28 |
10.87 |
69 |
1930 |
卖出 |
| 09:30:31 |
10.88 |
10 |
1940 |
买入 |
| 09:30:37 |
10.88 |
46 |
1986 |
买入 |
| 09:30:40 |
10.88 |
5 |
1991 |
买入 |
| 09:30:43 |
10.88 |
19 |
2010 |
买入 |
| 09:30:46 |
10.88 |
41 |
2051 |
卖出 |
| 09:30:49 |
10.87 |
122 |
2173 |
卖出 |
| 09:30:52 |
10.88 |
2 |
2175 |
买入 |
| 09:30:55 |
10.87 |
85 |
2260 |
卖出 |
| 09:30:58 |
10.87 |
45 |
2305 |
卖出 |
| 09:31:01 |
10.87 |
46 |
2351 |
卖出 |
| 09:31:04 |
10.87 |
199 |
2550 |
卖出 |
| 09:31:07 |
10.87 |
7 |
2557 |
买入 |
| 09:31:10 |
10.87 |
4 |
2561 |
买入 |
| 09:31:13 |
10.87 |
14 |
2575 |
买入 |
| 09:31:16 |
10.86 |
10 |
2585 |
卖出 |
| 09:31:19 |
10.86 |
13 |
2598 |
卖出 |
| 09:31:22 |
10.85 |
105 |
2703 |
卖出 |
| 09:31:25 |
10.87 |
34 |
2737 |
买入 |
| 09:31:28 |
10.87 |
15 |
2752 |
买入 |
| 09:31:31 |
10.88 |
20 |
2772 |
买入 |
| 09:31:34 |
10.89 |
58 |
2830 |
买入 |
| 09:31:37 |
10.89 |
34 |
2864 |
买入 |
| 09:31:40 |
10.89 |
35 |
2899 |
卖出 |
| 09:31:43 |
10.9 |
143 |
3042 |
买入 |
| 09:31:49 |
10.9 |
24 |
3066 |
卖出 |
| 09:31:52 |
10.91 |
13 |
3079 |
买入 |
| 09:31:55 |
10.91 |
9 |
3088 |
买入 |
| 09:31:58 |
10.92 |
32 |
3120 |
买入 |
| 09:32:01 |
10.92 |
4 |
3124 |
买入 |
| 09:32:04 |
10.92 |
5 |
3129 |
买入 |
| 09:32:07 |
10.93 |
95 |
3224 |
买入 |
| 09:32:10 |
10.92 |
34 |
3258 |
卖出 |
| 09:32:13 |
10.92 |
11 |
3269 |
卖出 |
| 09:32:16 |
10.92 |
23 |
3292 |
买入 |
| 09:32:19 |
10.93 |
29 |
3321 |
买入 |
| 09:32:22 |
10.9 |
52 |
3373 |
卖出 |
| 09:32:25 |
10.93 |
10 |
3383 |
买入 |
| 09:32:28 |
10.93 |
47 |
3430 |
买入 |
| 09:32:31 |
10.92 |
48 |
3478 |
卖出 |
| 09:32:34 |
10.93 |
37 |
3515 |
买入 |
| 09:32:37 |
10.93 |
69 |
3584 |
买入 |
| 09:32:40 |
10.93 |
14 |
3598 |
买入 |
| 09:32:43 |
10.92 |
52 |
3650 |
卖出 |
| 09:32:46 |
10.92 |
4 |
3654 |
买入 |
| 09:32:49 |
10.91 |
21 |
3675 |
卖出 |
| 09:32:52 |
10.92 |
45 |
3720 |
买入 |
| 09:32:55 |
10.92 |
1 |
3721 |
买入 |
| 09:32:58 |
10.92 |
8 |
3729 |
买入 |
| 09:33:01 |
10.91 |
86 |
3815 |
卖出 |
| 09:33:04 |
10.91 |
59 |
3874 |
卖出 |
| 09:33:07 |
10.89 |
25 |
3899 |
卖出 |
| 09:33:10 |
10.87 |
30 |
3929 |
卖出 |
| 09:33:16 |
10.89 |
18 |
3947 |
买入 |
| 09:33:19 |
10.89 |
31 |
3978 |
买入 |
| 09:33:22 |
10.89 |
37 |
4015 |
卖出 |
| 09:33:34 |
10.9 |
1 |
4016 |
买入 |
| 09:33:40 |
10.9 |
50 |
4066 |
买入 |
| 09:33:43 |
10.9 |
4 |
4070 |
买入 |
| 09:33:46 |
10.9 |
23 |
4093 |
买入 |
| 09:33:49 |
10.9 |
3 |
4096 |
卖出 |
| 09:33:52 |
10.9 |
32 |
4128 |
卖出 |
| 09:33:58 |
10.91 |
5 |
4133 |
买入 |
| 09:34:07 |
10.9 |
66 |
4199 |
卖出 |
| 09:34:10 |
10.9 |
3 |
4202 |
买入 |
| 09:34:16 |
10.89 |
17 |
4219 |
卖出 |
| 09:34:19 |
10.89 |
2 |
4221 |
买入 |
| 09:34:25 |
10.89 |
4 |
4225 |
买入 |
| 09:34:28 |
10.89 |
4 |
4229 |
买入 |
| 09:34:31 |
10.88 |
17 |
4246 |
卖出 |
| 09:34:34 |
10.89 |
33 |
4279 |
买入 |
| 09:34:37 |
10.88 |
2 |
4281 |
买入 |
| 09:34:43 |
10.88 |
7 |
4288 |
卖出 |
| 09:34:52 |
10.88 |
85 |
4373 |
卖出 |
| 09:34:55 |
10.88 |
7 |
4380 |
卖出 |
| 09:34:58 |
10.88 |
3 |
4383 |
卖出 |
| 09:35:01 |
10.88 |
31 |
4414 |
卖出 |
| 09:35:07 |
10.88 |
5 |
4419 |
卖出 |
| 09:35:13 |
10.88 |
80 |
4499 |
卖出 |
| 09:35:28 |
10.88 |
104 |
4603 |
买入 |
| 09:35:31 |
10.88 |
4 |
4607 |
卖出 |
| 09:35:37 |
10.87 |
80 |
4687 |
卖出 |
| 09:35:40 |
10.87 |
5 |
4692 |
买入 |
| 09:35:43 |
10.87 |
37 |
4729 |
买入 |
| 09:35:52 |
10.87 |
4 |
4733 |
卖出 |
| 09:35:55 |
10.88 |
18 |
4751 |
买入 |
| 09:36:01 |
10.89 |
84 |
4835 |
买入 |
| 09:36:04 |
10.89 |
9 |
4844 |
买入 |
| 09:36:07 |
10.89 |
86 |
4930 |
买入 |
| 09:36:10 |
10.89 |
11 |
4941 |
买入 |
| 09:36:13 |
10.89 |
50 |
4991 |
买入 |
| 09:36:19 |
10.89 |
8 |
4999 |
买入 |
| 09:36:22 |
10.91 |
183 |
5182 |
买入 |
| 09:36:25 |
10.92 |
79 |
5261 |
买入 |
| 09:36:28 |
10.92 |
53 |
5314 |
买入 |
| 09:36:37 |
10.93 |
70 |
5384 |
买入 |
| 09:36:46 |
10.92 |
14 |
5398 |
买入 |
| 09:36:49 |
10.93 |
37 |
5435 |
买入 |
| 09:36:52 |
10.93 |
5 |
5440 |
买入 |
| 09:36:55 |
10.93 |
1 |
5441 |
买入 |
| 09:36:58 |
10.92 |
19 |
5460 |
卖出 |
| 09:37:04 |
10.93 |
362 |
5822 |
买入 |
| 09:37:07 |
10.93 |
3 |
5825 |
卖出 |
| 09:37:10 |
10.93 |
10 |
5835 |
卖出 |
| 09:37:13 |
10.94 |
22 |
5857 |
买入 |
| 09:37:16 |
10.93 |
15 |
5872 |
卖出 |
| 09:37:19 |
10.94 |
55 |
5927 |
买入 |
| 09:37:22 |
10.94 |
4 |
5931 |
卖出 |
| 09:37:25 |
10.95 |
3 |
5934 |
买入 |
| 09:37:28 |
10.94 |
10 |
5944 |
卖出 |
| 09:37:31 |
10.95 |
242 |
6186 |
买入 |
| 09:37:34 |
10.95 |
26 |
6212 |
买入 |
| 09:37:37 |
10.95 |
34 |
6246 |
买入 |
| 09:37:40 |
10.95 |
8 |
6254 |
买入 |
| 09:37:43 |
10.95 |
13 |
6267 |
买入 |
| 09:37:46 |
10.95 |
20 |
6287 |
买入 |
| 09:37:49 |
10.95 |
95 |
6382 |
买入 |
| 09:37:52 |
10.96 |
92 |
6474 |
买入 |
| 09:37:58 |
10.94 |
177 |
6651 |
卖出 |
| 09:38:01 |
10.97 |
77 |
6728 |
买入 |
| 09:38:04 |
10.96 |
21 |
6749 |
卖出 |
| 09:38:07 |
10.96 |
5 |
6754 |
买入 |
| 09:38:10 |
10.97 |
221 |
6975 |
买入 |
| 09:38:13 |
10.99 |
438 |
7413 |
买入 |
| 09:38:16 |
10.97 |
21 |
7434 |
卖出 |
| 09:38:19 |
10.99 |
72 |
7506 |
买入 |
| 09:38:22 |
10.98 |
13 |
7519 |
卖出 |
| 09:38:25 |
10.99 |
43 |
7562 |
买入 |
| 09:38:28 |
10.98 |
74 |
7636 |
卖出 |
| 09:38:34 |
10.97 |
115 |
7751 |
卖出 |
| 09:38:37 |
10.97 |
153 |
7904 |
买入 |
| 09:38:40 |
10.94 |
64 |
7968 |
卖出 |
| 09:38:43 |
10.97 |
2 |
7970 |
买入 |
| 09:38:46 |
10.94 |
12 |
7982 |
卖出 |
| 09:38:52 |
10.95 |
10 |
7992 |
卖出 |
| 09:38:55 |
10.96 |
2 |
7994 |
买入 |
| 09:38:58 |
10.96 |
3 |
7997 |
买入 |
| 09:39:04 |
10.96 |
21 |
8018 |
买入 |
| 09:39:07 |
10.96 |
1 |
8019 |
买入 |
| 09:39:10 |
10.96 |
17 |
8036 |
买入 |
| 09:39:13 |
10.94 |
130 |
8166 |
卖出 |
| 09:39:16 |
10.96 |
11 |
8177 |
买入 |
| 09:39:19 |
10.95 |
5 |
8182 |
卖出 |
| 09:39:22 |
10.96 |
61 |
8243 |
买入 |
| 09:39:25 |
10.95 |
62 |
8305 |
卖出 |
| 09:39:28 |
10.95 |
20 |
8325 |
卖出 |
| 09:39:31 |
10.95 |
3 |
8328 |
卖出 |
| 09:39:34 |
10.96 |
53 |
8381 |
买入 |
| 09:39:37 |
10.95 |
44 |
8425 |
卖出 |
| 09:39:40 |
10.94 |
20 |
8445 |
卖出 |
| 09:39:43 |
10.95 |
6 |
8451 |
买入 |
| 09:39:46 |
10.94 |
5 |
8456 |
卖出 |
| 09:39:55 |
10.94 |
10 |
8466 |
卖出 |
| 09:40:01 |
10.95 |
25 |
8491 |
买入 |
| 09:40:04 |
10.94 |
3 |
8494 |
卖出 |
| 09:40:07 |
10.94 |
362 |
8856 |
卖出 |
| 09:40:13 |
10.94 |
5 |
8861 |
买入 |
| 09:40:16 |
10.94 |
16 |
8877 |
买入 |
| 09:40:19 |
10.94 |
14 |
8891 |
买入 |
| 09:40:25 |
10.93 |
81 |
8972 |
卖出 |
| 09:40:28 |
10.94 |
5 |
8977 |
买入 |
| 09:40:31 |
10.93 |
390 |
9367 |
卖出 |
| 09:40:34 |
10.93 |
17 |
9384 |
卖出 |
| 09:40:37 |
10.92 |
201 |
9585 |
卖出 |
| 09:40:40 |
10.92 |
16 |
9601 |
卖出 |
| 09:40:43 |
10.92 |
9 |
9610 |
卖出 |
| 09:40:46 |
10.93 |
3 |
9613 |
买入 |
| 09:40:49 |
10.91 |
4 |
9617 |
卖出 |
| 09:40:55 |
10.91 |
6 |
9623 |
卖出 |
| 09:41:04 |
10.91 |
4 |
9627 |
卖出 |
| 09:41:07 |
10.91 |
2 |
9629 |
卖出 |
| 09:41:10 |
10.91 |
4 |
9633 |
卖出 |
| 09:41:16 |
10.92 |
10 |
9643 |
买入 |
| 09:41:22 |
10.91 |
2 |
9645 |
卖出 |
| 09:41:28 |
10.92 |
2 |
9647 |
买入 |
| 09:41:31 |
10.92 |
84 |
9731 |
买入 |
| 09:41:34 |
10.91 |
59 |
9790 |
卖出 |
| 09:41:46 |
10.92 |
3 |
9793 |
卖出 |
| 09:41:49 |
10.91 |
8 |
9801 |
卖出 |
| 09:41:58 |
10.91 |
71 |
9872 |
卖出 |
| 09:42:01 |
10.91 |
11 |
9883 |
卖出 |
| 09:42:07 |
10.91 |
4 |
9887 |
卖出 |
| 09:42:10 |
10.92 |
5 |
9892 |
买入 |
| 09:42:13 |
10.91 |
1 |
9893 |
卖出 |
| 09:42:22 |
10.91 |
33 |
9926 |
卖出 |
| 09:42:28 |
10.91 |
55 |
9981 |
买入 |
| 09:42:31 |
10.91 |
10 |
9991 |
买入 |
| 09:42:34 |
10.91 |
17 |
10008 |
买入 |
| 09:42:40 |
10.91 |
10 |
10018 |
卖出 |
| 09:42:52 |
10.89 |
120 |
10138 |
卖出 |
| 09:42:58 |
10.9 |
2 |
10140 |
买入 |
| 09:43:01 |
10.9 |
44 |
10184 |
买入 |
| 09:43:04 |
10.89 |
2 |
10186 |
卖出 |
| 09:43:07 |
10.9 |
81 |
10267 |
买入 |
| 09:43:13 |
10.9 |
10 |
10277 |
卖出 |
| 09:43:19 |
10.92 |
12 |
10289 |
买入 |
| 09:43:22 |
10.92 |
4 |
10293 |
买入 |
| 09:43:25 |
10.92 |
2 |
10295 |
买入 |
| 09:43:31 |
10.92 |
60 |
10355 |
买入 |
| 09:43:34 |
10.92 |
2 |
10357 |
买入 |
| 09:43:40 |
10.91 |
10 |
10367 |
卖出 |
| 09:43:49 |
10.92 |
5 |
10372 |
买入 |
| 09:43:52 |
10.91 |
1 |
10373 |
卖出 |
| 09:43:58 |
10.92 |
10 |
10383 |
买入 |
| 09:44:01 |
10.91 |
35 |
10418 |
卖出 |
| 09:44:04 |
10.91 |
67 |
10485 |
卖出 |
| 09:44:13 |
10.91 |
11 |
10496 |
买入 |
| 09:44:16 |
10.91 |
3 |
10499 |
买入 |
| 09:44:19 |
10.91 |
10 |
10509 |
买入 |
| 09:44:22 |
10.91 |
12 |
10521 |
买入 |
| 09:44:25 |
10.91 |
49 |
10570 |
买入 |
| 09:44:28 |
10.91 |
5 |
10575 |
买入 |
| 09:44:37 |
10.9 |
5 |
10580 |
卖出 |
| 09:44:40 |
10.91 |
87 |
10667 |
买入 |
| 09:44:49 |
10.91 |
3 |
10670 |
卖出 |
| 09:44:55 |
10.92 |
100 |
10770 |
买入 |
| 09:44:58 |
10.92 |
12 |
10782 |
买入 |
| 09:45:01 |
10.92 |
2 |
10784 |
买入 |
| 09:45:04 |
10.92 |
1 |
10785 |
买入 |
| 09:45:07 |
10.92 |
19 |
10804 |
买入 |
| 09:45:10 |
10.91 |
1 |
10805 |
卖出 |
| 09:45:16 |
10.92 |
19 |
10824 |
买入 |
| 09:45:19 |
10.92 |
50 |
10874 |
买入 |
| 09:45:22 |
10.92 |
16 |
10890 |
买入 |
| 09:45:28 |
10.91 |
7 |
10897 |
卖出 |
| 09:45:31 |
10.91 |
1 |
10898 |
卖出 |
| 09:45:46 |
10.91 |
25 |
10923 |
卖出 |
| 09:45:49 |
10.91 |
8 |
10931 |
卖出 |
| 09:45:52 |
10.91 |
19 |
10950 |
卖出 |
| 09:45:55 |
10.91 |
3 |
10953 |
卖出 |
| 09:45:58 |
10.92 |
2 |
10955 |
买入 |
| 09:46:01 |
10.92 |
8 |
10963 |
买入 |
| 09:46:04 |
10.91 |
22 |
10985 |
卖出 |
| 09:46:10 |
10.91 |
49 |
11034 |
卖出 |
| 09:46:13 |
10.91 |
91 |
11125 |
买入 |
| 09:46:19 |
10.91 |
20 |
11145 |
卖出 |
| 09:46:22 |
10.91 |
46 |
11191 |
卖出 |
| 09:46:25 |
10.91 |
35 |
11226 |
卖出 |
| 09:46:31 |
10.91 |
17 |
11243 |
卖出 |
| 09:46:34 |
10.91 |
3 |
11246 |
卖出 |
| 09:46:37 |
10.91 |
2 |
11248 |
卖出 |
| 09:46:40 |
10.91 |
2 |
11250 |
卖出 |
| 09:46:49 |
10.91 |
60 |
11310 |
卖出 |
| 09:46:52 |
10.91 |
6 |
11316 |
卖出 |
| 09:46:55 |
10.91 |
24 |
11340 |
卖出 |
| 09:47:04 |
10.9 |
79 |
11419 |
卖出 |
| 09:47:07 |
10.9 |
4 |
11423 |
卖出 |
| 09:47:10 |
10.9 |
1 |
11424 |
卖出 |
| 09:47:13 |
10.9 |
342 |
11766 |
卖出 |
| 09:47:16 |
10.9 |
13 |
11779 |
买入 |
| 09:47:22 |
10.9 |
65 |
11844 |
买入 |
| 09:47:25 |
10.89 |
132 |
11976 |
卖出 |
| 09:47:28 |
10.9 |
48 |
12024 |
买入 |
| 09:47:37 |
10.89 |
22 |
12046 |
卖出 |
| 09:47:40 |
10.91 |
43 |
12089 |
买入 |
| 09:47:43 |
10.91 |
3 |
12092 |
卖出 |
| 09:47:46 |
10.91 |
17 |
12109 |
卖出 |
| 09:47:52 |
10.9 |
52 |
12161 |
卖出 |
| 09:47:55 |
10.9 |
73 |
12234 |
买入 |
| 09:47:58 |
10.9 |
5 |
12239 |
卖出 |
| 09:48:01 |
10.91 |
3 |
12242 |
买入 |
| 09:48:04 |
10.91 |
142 |
12384 |
买入 |
| 09:48:07 |
10.91 |
3 |
12387 |
卖出 |
| 09:48:10 |
10.91 |
7 |
12394 |
卖出 |
| 09:48:13 |
10.91 |
6 |
12400 |
卖出 |
| 09:48:16 |
10.91 |
38 |
12438 |
卖出 |
| 09:48:31 |
10.92 |
1 |
12439 |
买入 |
| 09:48:34 |
10.91 |
33 |
12472 |
卖出 |
| 09:48:37 |
10.91 |
5 |
12477 |
卖出 |
| 09:48:43 |
10.92 |
11 |
12488 |
买入 |