德利股份[605198]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:09 |
17.05 |
1 |
1 |
集合竞价 |
| 09:25:05 |
17.05 |
30 |
31 |
卖出 |
| 09:30:03 |
17.05 |
16 |
47 |
卖出 |
| 09:30:06 |
16.96 |
20 |
67 |
卖出 |
| 09:30:09 |
17.1 |
5 |
72 |
买入 |
| 09:30:12 |
17.07 |
7 |
79 |
卖出 |
| 09:30:15 |
17.06 |
5 |
84 |
卖出 |
| 09:30:21 |
17.09 |
1 |
85 |
买入 |
| 09:30:27 |
17.14 |
3 |
88 |
买入 |
| 09:30:33 |
17.06 |
10 |
98 |
卖出 |
| 09:31:48 |
17.14 |
3 |
101 |
买入 |
| 09:31:51 |
17.06 |
12 |
113 |
卖出 |
| 09:31:54 |
17.15 |
8 |
121 |
买入 |
| 09:31:57 |
17.15 |
1 |
122 |
买入 |
| 09:32:00 |
17.15 |
1 |
123 |
买入 |
| 09:32:06 |
17.14 |
1 |
124 |
买入 |
| 09:32:09 |
17.14 |
3 |
127 |
卖出 |
| 09:32:27 |
17.14 |
1 |
128 |
买入 |
| 09:32:39 |
17.14 |
1 |
129 |
买入 |
| 09:32:42 |
17.14 |
1 |
130 |
买入 |
| 09:32:45 |
17.14 |
3 |
133 |
买入 |
| 09:32:51 |
17.14 |
1 |
134 |
卖出 |
| 09:32:54 |
17.13 |
1 |
135 |
买入 |
| 09:33:03 |
17.13 |
3 |
138 |
卖出 |
| 09:33:06 |
17.13 |
2 |
140 |
卖出 |
| 09:33:39 |
17.11 |
4 |
144 |
卖出 |
| 09:33:42 |
17.1 |
1 |
145 |
买入 |
| 09:34:36 |
17.14 |
2 |
147 |
买入 |
| 09:34:42 |
17.15 |
1 |
148 |
买入 |
| 09:34:45 |
17.15 |
1 |
149 |
买入 |
| 09:34:48 |
17.15 |
1 |
150 |
买入 |
| 09:35:03 |
17.15 |
2 |
152 |
买入 |
| 09:35:06 |
17.15 |
1 |
153 |
买入 |
| 09:35:09 |
17.14 |
14 |
167 |
卖出 |
| 09:35:18 |
17.14 |
3 |
170 |
买入 |
| 09:35:21 |
17.14 |
1 |
171 |
买入 |
| 09:35:45 |
17.11 |
9 |
180 |
卖出 |
| 09:35:48 |
17.1 |
1 |
181 |
卖出 |
| 09:36:00 |
17.1 |
2 |
183 |
卖出 |
| 09:36:24 |
17.08 |
2 |
185 |
卖出 |
| 09:37:06 |
17.08 |
5 |
190 |
卖出 |
| 09:37:18 |
17.13 |
1 |
191 |
买入 |
| 09:37:21 |
17.13 |
4 |
195 |
卖出 |
| 09:37:54 |
17.13 |
1 |
196 |
买入 |
| 09:38:33 |
17.09 |
1 |
197 |
卖出 |
| 09:38:48 |
17.07 |
7 |
204 |
卖出 |
| 09:38:51 |
17.06 |
1 |
205 |
卖出 |
| 09:38:54 |
17.03 |
1 |
206 |
卖出 |
| 09:38:57 |
17.14 |
2 |
208 |
买入 |
| 09:39:09 |
17.14 |
1 |
209 |
买入 |
| 09:39:51 |
17.13 |
1 |
210 |
卖出 |
| 09:39:57 |
17.13 |
1 |
211 |
买入 |
| 09:40:03 |
17.05 |
1 |
212 |
卖出 |
| 09:40:57 |
17.07 |
2 |
214 |
买入 |
| 09:41:09 |
17.06 |
2 |
216 |
卖出 |
| 09:41:12 |
17.06 |
2 |
218 |
卖出 |
| 09:41:18 |
17.06 |
11 |
229 |
卖出 |
| 09:41:21 |
17.05 |
42 |
271 |
卖出 |
| 09:41:24 |
17.05 |
1 |
272 |
买入 |
| 09:41:27 |
17.06 |
1 |
273 |
买入 |
| 09:41:45 |
17.02 |
13 |
286 |
卖出 |
| 09:41:48 |
17.02 |
1 |
287 |
卖出 |
| 09:41:51 |
17.02 |
9 |
296 |
卖出 |
| 09:41:57 |
17.01 |
1 |
297 |
卖出 |
| 09:42:03 |
17.01 |
1 |
298 |
卖出 |
| 09:42:09 |
17.01 |
12 |
310 |
卖出 |
| 09:42:12 |
17.01 |
6 |
316 |
卖出 |
| 09:42:15 |
17.01 |
19 |
335 |
卖出 |
| 09:42:24 |
17.03 |
1 |
336 |
买入 |
| 09:42:36 |
17.01 |
20 |
356 |
卖出 |
| 09:42:54 |
17 |
2 |
358 |
卖出 |
| 09:43:06 |
17 |
17 |
375 |
卖出 |
| 09:43:09 |
17 |
8 |
383 |
卖出 |
| 09:43:12 |
17 |
12 |
395 |
买入 |
| 09:43:15 |
16.98 |
19 |
414 |
卖出 |
| 09:43:18 |
16.96 |
59 |
473 |
卖出 |
| 09:43:21 |
16.96 |
1 |
474 |
卖出 |
| 09:43:24 |
16.96 |
3 |
477 |
卖出 |
| 09:43:33 |
16.95 |
1 |
478 |
卖出 |
| 09:43:48 |
16.95 |
3 |
481 |
卖出 |
| 09:43:51 |
16.95 |
6 |
487 |
卖出 |
| 09:44:00 |
16.95 |
5 |
492 |
买入 |
| 09:44:15 |
16.92 |
15 |
507 |
卖出 |
| 09:44:18 |
16.91 |
2 |
509 |
卖出 |
| 09:44:24 |
16.92 |
1 |
510 |
买入 |
| 09:44:27 |
16.92 |
1 |
511 |
买入 |
| 09:44:31 |
16.92 |
1 |
512 |
买入 |
| 09:44:39 |
16.92 |
6 |
518 |
买入 |
| 09:44:42 |
16.92 |
3 |
521 |
买入 |
| 09:44:45 |
16.92 |
1 |
522 |
买入 |
| 09:44:54 |
16.92 |
1 |
523 |
买入 |
| 09:44:57 |
16.92 |
1 |
524 |
买入 |
| 09:45:00 |
16.91 |
9 |
533 |
卖出 |
| 09:45:03 |
16.92 |
20 |
553 |
买入 |
| 09:45:06 |
16.92 |
1 |
554 |
买入 |
| 09:45:09 |
16.92 |
53 |
607 |
买入 |
| 09:45:24 |
16.92 |
20 |
627 |
卖出 |
| 09:45:33 |
16.96 |
2 |
629 |
买入 |
| 09:45:36 |
16.96 |
1 |
630 |
买入 |
| 09:45:42 |
16.96 |
4 |
634 |
买入 |
| 09:45:45 |
16.96 |
4 |
638 |
卖出 |
| 09:45:51 |
17 |
1 |
639 |
买入 |
| 09:45:57 |
17 |
13 |
652 |
卖出 |
| 09:46:00 |
17 |
1 |
653 |
卖出 |
| 09:46:09 |
17 |
1 |
654 |
卖出 |
| 09:46:24 |
17 |
14 |
668 |
卖出 |
| 09:46:42 |
17 |
2 |
670 |
买入 |
| 09:47:00 |
16.94 |
9 |
679 |
卖出 |
| 09:47:15 |
17 |
9 |
688 |
买入 |
| 09:47:27 |
17 |
1 |
689 |
买入 |
| 09:47:33 |
17.03 |
1 |
690 |
买入 |
| 09:48:06 |
17 |
13 |
703 |
卖出 |
| 09:48:57 |
17.01 |
1 |
704 |
卖出 |
| 09:49:03 |
16.96 |
9 |
713 |
卖出 |
| 09:49:24 |
17.04 |
1 |
714 |
买入 |
| 09:49:27 |
17.04 |
4 |
718 |
买入 |
| 09:50:03 |
17 |
10 |
728 |
卖出 |
| 09:50:18 |
17.03 |
1 |
729 |
买入 |
| 09:51:33 |
16.98 |
1 |
730 |
买入 |
| 09:51:42 |
16.98 |
21 |
751 |
买入 |
| 09:52:06 |
16.97 |
1 |
752 |
卖出 |
| 09:52:21 |
16.97 |
2 |
754 |
卖出 |
| 09:52:42 |
16.98 |
2 |
756 |
卖出 |
| 09:53:03 |
16.98 |
14 |
770 |
卖出 |
| 09:53:54 |
16.99 |
1 |
771 |
卖出 |
| 09:53:57 |
17 |
2 |
773 |
卖出 |
| 09:54:03 |
16.97 |
9 |
782 |
卖出 |
| 09:54:18 |
16.98 |
2 |
784 |
卖出 |
| 09:54:21 |
16.98 |
1 |
785 |
买入 |
| 09:54:33 |
16.98 |
3 |
788 |
买入 |
| 09:54:39 |
17 |
1 |
789 |
买入 |
| 09:55:09 |
16.99 |
2 |
791 |
卖出 |
| 09:55:15 |
17 |
7 |
798 |
买入 |
| 09:55:36 |
17.01 |
1 |
799 |
买入 |
| 09:55:39 |
17.01 |
1 |
800 |
买入 |
| 09:56:01 |
17.02 |
2 |
802 |
买入 |
| 09:56:21 |
17.01 |
6 |
808 |
卖出 |
| 09:56:27 |
17.01 |
7 |
815 |
卖出 |
| 09:56:57 |
17 |
16 |
831 |
卖出 |
| 09:57:06 |
16.97 |
18 |
849 |
卖出 |
| 09:57:15 |
17 |
1 |
850 |
买入 |
| 09:57:24 |
16.97 |
10 |
860 |
卖出 |
| 09:57:39 |
16.99 |
1 |
861 |
买入 |
| 09:58:06 |
17.02 |
14 |
875 |
买入 |
| 09:59:21 |
17.02 |
3 |
878 |
买入 |
| 10:00:10 |
16.96 |
9 |
887 |
卖出 |
| 10:01:06 |
17.01 |
2 |
889 |
买入 |
| 10:01:10 |
16.95 |
9 |
898 |
卖出 |
| 10:01:12 |
17.01 |
16 |
914 |
买入 |
| 10:01:15 |
17.01 |
3 |
917 |
买入 |
| 10:02:04 |
17.01 |
1 |
918 |
卖出 |
| 10:02:10 |
17.01 |
1 |
919 |
卖出 |
| 10:02:12 |
17.01 |
1 |
920 |
卖出 |
| 10:02:16 |
17.01 |
11 |
931 |
卖出 |
| 10:02:18 |
17.01 |
4 |
935 |
卖出 |
| 10:02:34 |
17.01 |
14 |
949 |
买入 |
| 10:02:37 |
17.01 |
1 |
950 |
买入 |
| 10:03:16 |
17.01 |
2 |
952 |
卖出 |
| 10:03:31 |
17.01 |
1 |
953 |
买入 |
| 10:04:10 |
16.95 |
8 |
961 |
卖出 |
| 10:07:04 |
16.98 |
1 |
962 |
卖出 |
| 10:07:13 |
16.98 |
1 |
963 |
卖出 |
| 10:07:19 |
16.98 |
3 |
966 |
买入 |
| 10:07:34 |
16.97 |
2 |
968 |
卖出 |
| 10:08:31 |
16.97 |
1 |
969 |
买入 |
| 10:08:58 |
17.02 |
30 |
999 |
买入 |
| 10:09:01 |
17.02 |
7 |
1006 |
买入 |
| 10:09:40 |
16.95 |
130 |
1136 |
卖出 |
| 10:10:31 |
16.95 |
2 |
1138 |
卖出 |
| 10:10:37 |
16.95 |
1 |
1139 |
卖出 |
| 10:11:07 |
17.01 |
1 |
1140 |
买入 |
| 10:11:22 |
17.02 |
5 |
1145 |
买入 |
| 10:11:58 |
17.01 |
3 |
1148 |
卖出 |
| 10:12:01 |
17.01 |
7 |
1155 |
卖出 |
| 10:12:34 |
16.98 |
1 |
1156 |
卖出 |
| 10:12:58 |
16.98 |
2 |
1158 |
买入 |
| 10:13:10 |
16.98 |
1 |
1159 |
买入 |
| 10:15:28 |
16.98 |
4 |
1163 |
卖出 |
| 10:15:31 |
16.98 |
2 |
1165 |
卖出 |
| 10:15:34 |
16.98 |
2 |
1167 |
卖出 |
| 10:15:37 |
16.98 |
2 |
1169 |
卖出 |
| 10:15:43 |
16.98 |
1 |
1170 |
卖出 |
| 10:15:46 |
16.98 |
1 |
1171 |
卖出 |
| 10:16:34 |
16.97 |
1 |
1172 |
卖出 |
| 10:17:10 |
17.02 |
3 |
1175 |
买入 |
| 10:17:16 |
16.96 |
7 |
1182 |
买入 |
| 10:17:25 |
17.02 |
1 |
1183 |
买入 |
| 10:17:34 |
17.02 |
1 |
1184 |
买入 |
| 10:18:58 |
17.02 |
1 |
1185 |
买入 |
| 10:19:40 |
16.93 |
300 |
1485 |
卖出 |
| 10:19:43 |
17.01 |
5 |
1490 |
买入 |
| 10:20:46 |
16.94 |
1 |
1491 |
卖出 |
| 10:22:13 |
16.94 |
1 |
1492 |
卖出 |
| 10:22:16 |
16.94 |
2 |
1494 |
卖出 |
| 10:22:31 |
16.95 |
1 |
1495 |
买入 |
| 10:22:34 |
16.95 |
1 |
1496 |
买入 |
| 10:22:46 |
16.95 |
1 |
1497 |
卖出 |
| 10:22:52 |
17.01 |
30 |
1527 |
买入 |
| 10:23:49 |
17.01 |
12 |
1539 |
买入 |
| 10:23:52 |
17.01 |
2 |
1541 |
买入 |
| 10:23:55 |
16.94 |
1 |
1542 |
卖出 |
| 10:24:19 |
17.01 |
1 |
1543 |
买入 |
| 10:24:40 |
17.01 |
1 |
1544 |
买入 |
| 10:25:07 |
16.96 |
1 |
1545 |
卖出 |
| 10:25:31 |
16.96 |
1 |
1546 |
卖出 |
| 10:26:25 |
17 |
5 |
1551 |
买入 |
| 10:27:10 |
17 |
29 |
1580 |
买入 |
| 10:27:58 |
16.94 |
1 |
1581 |
卖出 |
| 10:28:40 |
16.94 |
2 |
1583 |
卖出 |
| 10:30:10 |
16.94 |
1 |
1584 |
卖出 |
| 10:30:46 |
17 |
1 |
1585 |
买入 |
| 10:31:31 |
17 |
1 |
1586 |
买入 |
| 10:32:13 |
17 |
1 |
1587 |
买入 |
| 10:33:58 |
16.99 |
1 |
1588 |
卖出 |
| 10:34:01 |
17 |
2 |
1590 |
买入 |
| 10:35:43 |
17 |
1 |
1591 |
买入 |
| 10:35:49 |
17 |
1 |
1592 |
买入 |
| 10:36:31 |
16.99 |
2 |
1594 |
卖出 |
| 10:36:37 |
16.98 |
3 |
1597 |
卖出 |
| 10:36:40 |
16.98 |
1 |
1598 |
买入 |
| 10:36:43 |
16.98 |
1 |
1599 |
卖出 |
| 10:36:49 |
16.98 |
13 |
1612 |
买入 |
| 10:37:28 |
17 |
6 |
1618 |
买入 |
| 10:38:10 |
17.01 |
16 |
1634 |
买入 |
| 10:38:13 |
17.02 |
7 |
1641 |
买入 |
| 10:38:16 |
17.02 |
1 |
1642 |
买入 |
| 10:38:19 |
17.02 |
3 |
1645 |
买入 |
| 10:38:25 |
17.02 |
8 |
1653 |
买入 |
| 10:39:10 |
17.02 |
5 |
1658 |
买入 |
| 10:39:22 |
17.03 |
2 |
1660 |
买入 |
| 10:39:49 |
17.03 |
4 |
1664 |
买入 |
| 10:40:04 |
17.03 |
2 |
1666 |
卖出 |
| 10:40:13 |
17.04 |
1 |
1667 |
买入 |
| 10:40:28 |
17.03 |
1 |
1668 |
买入 |
| 10:41:10 |
17.03 |
1 |
1669 |
卖出 |
| 10:42:43 |
17.02 |
1 |
1670 |
卖出 |
| 10:44:19 |
17.02 |
1 |
1671 |
卖出 |
| 10:45:16 |
17.03 |
2 |
1673 |
买入 |
| 10:45:58 |
17.01 |
1 |
1674 |
卖出 |
| 10:47:37 |
17.01 |
1 |
1675 |
卖出 |
| 10:47:46 |
17.03 |
2 |
1677 |
买入 |
| 10:48:13 |
17.03 |
1 |
1678 |
买入 |
| 10:48:19 |
17.04 |
4 |
1682 |
买入 |
| 10:48:43 |
17.04 |
6 |
1688 |
买入 |
| 10:49:49 |
17.05 |
21 |
1709 |
买入 |
| 10:49:52 |
17.05 |
11 |
1720 |
买入 |
| 10:49:55 |
17.06 |
1 |
1721 |
买入 |
| 10:49:58 |
17.06 |
4 |
1725 |
买入 |
| 10:50:01 |
17.06 |
3 |
1728 |
买入 |
| 10:50:04 |
17.06 |
1 |
1729 |
卖出 |
| 10:51:16 |
17.06 |
2 |
1731 |
卖出 |
| 10:51:43 |
17.09 |
5 |
1736 |
买入 |
| 10:51:46 |
17.12 |
18 |
1754 |
买入 |
| 10:51:49 |
17.08 |
4 |
1758 |
卖出 |
| 10:51:52 |
17.12 |
2 |
1760 |
买入 |
| 10:52:16 |
17.12 |
3 |
1763 |
买入 |
| 10:53:22 |
17.08 |
2 |
1765 |
卖出 |
| 10:53:25 |
17.08 |
2 |
1767 |
卖出 |
| 10:53:52 |
17.08 |
1 |
1768 |
卖出 |
| 10:54:13 |
17.08 |
1 |
1769 |
卖出 |
| 10:54:19 |
17.11 |
17 |
1786 |
买入 |
| 10:54:22 |
17.11 |
18 |
1804 |
买入 |
| 10:55:58 |
17.05 |
1 |
1805 |
卖出 |
| 10:57:49 |
17.08 |
1 |
1806 |
卖出 |
| 10:58:10 |
17.06 |
4 |
1810 |
卖出 |
| 10:59:31 |
17.11 |
1 |
1811 |
买入 |
| 10:59:40 |
17.12 |
2 |
1813 |
买入 |
| 11:00:28 |
17.06 |
1 |
1814 |
卖出 |
| 11:01:16 |
17.06 |
2 |
1816 |
卖出 |
| 11:10:04 |
17.1 |
1 |
1817 |
卖出 |
| 11:11:16 |
17.1 |
1 |
1818 |
卖出 |
| 11:12:43 |
17.11 |
1 |
1819 |
卖出 |
| 11:13:07 |
17.1 |
1 |
1820 |
卖出 |
| 11:13:16 |
17.12 |
1 |
1821 |
买入 |
| 11:13:43 |
17.12 |
3 |
1824 |
买入 |
| 11:16:43 |
17.12 |
2 |
1826 |
卖出 |
| 11:19:52 |
17.1 |
1 |
1827 |
卖出 |
| 11:20:31 |
17.12 |
3 |
1830 |
买入 |
| 11:20:34 |
17.12 |
3 |
1833 |
卖出 |
| 11:20:37 |
17.14 |
1 |
1834 |
买入 |
| 11:20:40 |
17.14 |
4 |
1838 |
卖出 |
| 11:20:43 |
17.14 |
1 |
1839 |
买入 |
| 11:20:46 |
17.14 |
1 |
1840 |
买入 |
| 11:20:49 |
17.14 |
3 |
1843 |
卖出 |
| 11:21:16 |
17.09 |
2 |
1845 |
卖出 |
| 11:22:46 |
17.15 |
1 |
1846 |
买入 |
| 11:22:49 |
17.15 |
2 |
1848 |
卖出 |
| 11:22:52 |
17.16 |
1 |
1849 |
买入 |
| 11:25:13 |
17.15 |
1 |
1850 |
买入 |
| 11:27:28 |
17.11 |
5 |
1855 |
卖出 |
| 11:28:25 |
17.1 |
12 |
1867 |
卖出 |
| 11:28:31 |
17.12 |
2 |
1869 |
卖出 |
| 11:29:49 |
17.15 |
1 |
1870 |
买入 |
| 13:00:05 |
17.14 |
5 |
1875 |
卖出 |
| 13:00:08 |
17.11 |
1 |
1876 |
卖出 |
| 13:00:11 |
17.11 |
1 |
1877 |
卖出 |
| 13:00:14 |
17.1 |
1 |
1878 |
卖出 |
| 13:00:17 |
17.1 |
1 |
1879 |
卖出 |
| 13:00:20 |
17.1 |
1 |
1880 |
卖出 |
| 13:00:23 |
17.1 |
2 |
1882 |
买入 |