德才股份[605287]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
31.59 |
5 |
5 |
集合竞价 |
| 09:17:49 |
31.75 |
51 |
51 |
集合竞价 |
| 09:19:16 |
31.59 |
14 |
14 |
集合竞价 |
| 09:21:37 |
31.5 |
20 |
20 |
集合竞价 |
| 09:23:43 |
31.48 |
24 |
24 |
集合竞价 |
| 09:23:52 |
31.39 |
25 |
25 |
集合竞价 |
| 09:24:34 |
31.3 |
28 |
28 |
集合竞价 |
| 09:24:46 |
31.26 |
31 |
31 |
集合竞价 |
| 09:24:55 |
31.59 |
121 |
121 |
集合竞价 |
| 09:25:03 |
31.51 |
146 |
267 |
卖出 |
| 09:30:01 |
31.51 |
1 |
268 |
卖出 |
| 09:30:04 |
31.59 |
22 |
290 |
买入 |
| 09:30:07 |
31.51 |
22 |
312 |
卖出 |
| 09:30:10 |
31.51 |
9 |
321 |
卖出 |
| 09:30:16 |
31.51 |
62 |
383 |
卖出 |
| 09:30:19 |
31.51 |
33 |
416 |
买入 |
| 09:30:22 |
31.5 |
24 |
440 |
卖出 |
| 09:30:25 |
31.49 |
10 |
450 |
卖出 |
| 09:30:28 |
31.49 |
2 |
452 |
卖出 |
| 09:30:31 |
31.5 |
3 |
455 |
买入 |
| 09:30:34 |
31.5 |
4 |
459 |
买入 |
| 09:30:37 |
31.5 |
1 |
460 |
卖出 |
| 09:30:40 |
31.5 |
5 |
465 |
卖出 |
| 09:30:46 |
31.53 |
17 |
482 |
买入 |
| 09:30:49 |
31.51 |
10 |
492 |
卖出 |
| 09:30:52 |
31.51 |
3 |
495 |
卖出 |
| 09:30:58 |
31.56 |
5 |
500 |
买入 |
| 09:31:01 |
31.51 |
1 |
501 |
卖出 |
| 09:31:07 |
31.51 |
8 |
509 |
卖出 |
| 09:31:13 |
31.58 |
4 |
513 |
买入 |
| 09:31:16 |
31.58 |
2 |
515 |
卖出 |
| 09:31:19 |
31.59 |
40 |
555 |
买入 |
| 09:31:22 |
31.59 |
103 |
658 |
买入 |
| 09:31:25 |
31.65 |
4 |
662 |
买入 |
| 09:31:31 |
31.74 |
1 |
663 |
买入 |
| 09:31:34 |
31.75 |
13 |
676 |
买入 |
| 09:31:37 |
31.82 |
3 |
679 |
买入 |
| 09:31:40 |
31.75 |
11 |
690 |
卖出 |
| 09:31:43 |
31.82 |
48 |
738 |
买入 |
| 09:31:46 |
31.82 |
17 |
755 |
买入 |
| 09:31:49 |
31.9 |
20 |
775 |
买入 |
| 09:31:52 |
31.9 |
20 |
795 |
买入 |
| 09:31:55 |
31.94 |
10 |
805 |
买入 |
| 09:31:58 |
31.94 |
2 |
807 |
卖出 |
| 09:32:01 |
31.96 |
26 |
833 |
买入 |
| 09:32:04 |
31.93 |
3 |
836 |
卖出 |
| 09:32:07 |
31.87 |
52 |
888 |
卖出 |
| 09:32:10 |
31.88 |
18 |
906 |
买入 |
| 09:32:13 |
31.83 |
9 |
915 |
卖出 |
| 09:32:16 |
31.88 |
7 |
922 |
买入 |
| 09:32:19 |
31.86 |
3 |
925 |
卖出 |
| 09:32:22 |
31.83 |
35 |
960 |
卖出 |
| 09:32:25 |
31.82 |
15 |
975 |
卖出 |
| 09:32:28 |
31.83 |
7 |
982 |
买入 |
| 09:32:31 |
31.86 |
20 |
1002 |
买入 |
| 09:32:34 |
31.9 |
57 |
1059 |
买入 |
| 09:32:37 |
31.96 |
30 |
1089 |
买入 |
| 09:32:40 |
31.97 |
34 |
1123 |
买入 |
| 09:32:43 |
31.95 |
25 |
1148 |
卖出 |
| 09:32:46 |
31.95 |
4 |
1152 |
买入 |
| 09:32:49 |
31.97 |
30 |
1182 |
买入 |
| 09:32:52 |
31.95 |
73 |
1255 |
卖出 |
| 09:32:55 |
31.91 |
62 |
1317 |
卖出 |
| 09:32:58 |
31.83 |
52 |
1369 |
卖出 |
| 09:33:01 |
31.78 |
9 |
1378 |
卖出 |
| 09:33:04 |
31.87 |
4 |
1382 |
买入 |
| 09:33:07 |
31.83 |
1 |
1383 |
买入 |
| 09:33:13 |
31.87 |
1 |
1384 |
买入 |
| 09:33:16 |
31.9 |
3 |
1387 |
买入 |
| 09:33:19 |
31.83 |
12 |
1399 |
卖出 |
| 09:33:22 |
31.85 |
42 |
1441 |
买入 |
| 09:33:25 |
31.85 |
1 |
1442 |
卖出 |
| 09:33:28 |
31.85 |
6 |
1448 |
买入 |
| 09:33:31 |
31.84 |
22 |
1470 |
卖出 |
| 09:33:43 |
31.81 |
28 |
1498 |
买入 |
| 09:33:46 |
31.84 |
6 |
1504 |
买入 |
| 09:33:49 |
31.85 |
4 |
1508 |
买入 |
| 09:33:52 |
31.84 |
14 |
1522 |
卖出 |
| 09:33:55 |
31.84 |
9 |
1531 |
卖出 |
| 09:33:58 |
31.84 |
13 |
1544 |
卖出 |
| 09:34:01 |
31.84 |
16 |
1560 |
买入 |
| 09:34:07 |
31.84 |
32 |
1592 |
买入 |
| 09:34:16 |
31.82 |
29 |
1621 |
买入 |
| 09:34:19 |
31.84 |
87 |
1708 |
买入 |
| 09:34:22 |
31.84 |
2 |
1710 |
买入 |
| 09:34:25 |
31.84 |
7 |
1717 |
买入 |
| 09:34:31 |
31.83 |
10 |
1727 |
买入 |
| 09:34:34 |
31.74 |
2 |
1729 |
买入 |
| 09:34:37 |
31.74 |
1 |
1730 |
买入 |
| 09:34:43 |
31.68 |
13 |
1743 |
卖出 |
| 09:34:46 |
31.71 |
3 |
1746 |
买入 |
| 09:34:49 |
31.69 |
6 |
1752 |
卖出 |
| 09:34:55 |
31.71 |
6 |
1758 |
买入 |
| 09:34:58 |
31.69 |
11 |
1769 |
卖出 |
| 09:35:01 |
31.66 |
5 |
1774 |
卖出 |
| 09:35:13 |
31.59 |
8 |
1782 |
卖出 |
| 09:35:16 |
31.66 |
2 |
1784 |
买入 |
| 09:35:19 |
31.68 |
4 |
1788 |
买入 |
| 09:35:22 |
31.69 |
2 |
1790 |
买入 |
| 09:35:25 |
31.69 |
4 |
1794 |
买入 |
| 09:35:31 |
31.68 |
4 |
1798 |
卖出 |
| 09:35:37 |
31.66 |
16 |
1814 |
卖出 |
| 09:35:49 |
31.62 |
7 |
1821 |
卖出 |
| 09:35:52 |
31.6 |
23 |
1844 |
卖出 |
| 09:35:55 |
31.6 |
48 |
1892 |
卖出 |
| 09:35:58 |
31.58 |
15 |
1907 |
卖出 |
| 09:36:01 |
31.53 |
5 |
1912 |
卖出 |
| 09:36:04 |
31.55 |
7 |
1919 |
买入 |
| 09:36:10 |
31.5 |
8 |
1927 |
卖出 |
| 09:36:13 |
31.55 |
5 |
1932 |
买入 |
| 09:36:16 |
31.6 |
9 |
1941 |
买入 |
| 09:36:25 |
31.68 |
2 |
1943 |
买入 |
| 09:36:31 |
31.68 |
1 |
1944 |
买入 |
| 09:36:52 |
31.58 |
8 |
1952 |
卖出 |
| 09:36:55 |
31.58 |
2 |
1954 |
买入 |
| 09:37:04 |
31.58 |
4 |
1958 |
买入 |
| 09:37:07 |
31.58 |
5 |
1963 |
买入 |
| 09:37:10 |
31.58 |
2 |
1965 |
买入 |
| 09:37:13 |
31.58 |
3 |
1968 |
买入 |
| 09:37:19 |
31.56 |
1 |
1969 |
卖出 |
| 09:37:25 |
31.56 |
1 |
1970 |
卖出 |
| 09:37:28 |
31.58 |
5 |
1975 |
买入 |
| 09:37:31 |
31.58 |
5 |
1980 |
买入 |
| 09:37:37 |
31.58 |
5 |
1985 |
卖出 |
| 09:37:46 |
31.57 |
15 |
2000 |
卖出 |
| 09:37:49 |
31.55 |
8 |
2008 |
卖出 |
| 09:37:52 |
31.54 |
24 |
2032 |
卖出 |
| 09:37:58 |
31.54 |
3 |
2035 |
卖出 |
| 09:38:01 |
31.48 |
39 |
2074 |
卖出 |
| 09:38:07 |
31.49 |
2 |
2076 |
卖出 |
| 09:38:10 |
31.49 |
15 |
2091 |
卖出 |
| 09:38:13 |
31.49 |
8 |
2099 |
卖出 |
| 09:38:19 |
31.49 |
11 |
2110 |
卖出 |
| 09:38:25 |
31.48 |
6 |
2116 |
卖出 |
| 09:38:31 |
31.48 |
1 |
2117 |
买入 |
| 09:38:34 |
31.4 |
74 |
2191 |
卖出 |
| 09:38:43 |
31.46 |
6 |
2197 |
买入 |
| 09:38:46 |
31.4 |
28 |
2225 |
卖出 |
| 09:38:49 |
31.42 |
69 |
2294 |
买入 |
| 09:38:52 |
31.4 |
8 |
2302 |
卖出 |
| 09:38:55 |
31.41 |
12 |
2314 |
买入 |
| 09:39:01 |
31.4 |
47 |
2361 |
卖出 |
| 09:39:04 |
31.42 |
6 |
2367 |
买入 |
| 09:39:07 |
31.47 |
2 |
2369 |
买入 |
| 09:39:10 |
31.47 |
9 |
2378 |
买入 |
| 09:39:13 |
31.42 |
9 |
2387 |
卖出 |
| 09:39:16 |
31.49 |
4 |
2391 |
买入 |
| 09:39:25 |
31.42 |
29 |
2420 |
卖出 |
| 09:39:28 |
31.4 |
50 |
2470 |
卖出 |
| 09:39:34 |
31.46 |
2 |
2472 |
卖出 |
| 09:39:40 |
31.46 |
5 |
2477 |
卖出 |
| 09:39:43 |
31.47 |
10 |
2487 |
买入 |
| 09:39:49 |
31.47 |
1 |
2488 |
卖出 |
| 09:39:52 |
31.47 |
18 |
2506 |
卖出 |
| 09:40:16 |
31.48 |
2 |
2508 |
卖出 |
| 09:40:19 |
31.47 |
17 |
2525 |
卖出 |
| 09:40:25 |
31.42 |
36 |
2561 |
卖出 |
| 09:40:28 |
31.41 |
17 |
2578 |
卖出 |
| 09:40:34 |
31.41 |
6 |
2584 |
卖出 |
| 09:40:37 |
31.41 |
43 |
2627 |
卖出 |
| 09:40:40 |
31.41 |
12 |
2639 |
卖出 |
| 09:40:43 |
31.41 |
170 |
2809 |
卖出 |
| 09:40:46 |
31.41 |
4 |
2813 |
买入 |
| 09:40:49 |
31.41 |
2 |
2815 |
买入 |
| 09:41:01 |
31.41 |
2 |
2817 |
买入 |
| 09:41:04 |
31.41 |
8 |
2825 |
买入 |
| 09:41:07 |
31.42 |
20 |
2845 |
买入 |
| 09:41:10 |
31.42 |
1 |
2846 |
买入 |
| 09:41:13 |
31.41 |
1 |
2847 |
卖出 |
| 09:41:16 |
31.41 |
7 |
2854 |
卖出 |
| 09:41:19 |
31.42 |
1 |
2855 |
买入 |
| 09:41:25 |
31.42 |
3 |
2858 |
卖出 |
| 09:41:31 |
31.41 |
14 |
2872 |
卖出 |
| 09:41:37 |
31.41 |
2 |
2874 |
卖出 |
| 09:41:43 |
31.38 |
51 |
2925 |
卖出 |
| 09:41:49 |
31.33 |
6 |
2931 |
卖出 |
| 09:41:52 |
31.33 |
14 |
2945 |
买入 |
| 09:42:01 |
31.3 |
10 |
2955 |
卖出 |
| 09:42:04 |
31.3 |
1 |
2956 |
卖出 |
| 09:42:07 |
31.31 |
18 |
2974 |
买入 |
| 09:42:10 |
31.3 |
1 |
2975 |
卖出 |
| 09:42:13 |
31.28 |
6 |
2981 |
卖出 |
| 09:42:16 |
31.26 |
6 |
2987 |
卖出 |
| 09:42:19 |
31.25 |
25 |
3012 |
卖出 |
| 09:42:22 |
31.25 |
1 |
3013 |
买入 |
| 09:42:25 |
31.25 |
1 |
3014 |
买入 |
| 09:42:28 |
31.26 |
43 |
3057 |
买入 |
| 09:42:31 |
31.24 |
20 |
3077 |
卖出 |
| 09:42:34 |
31.24 |
13 |
3090 |
买入 |
| 09:42:37 |
31.24 |
19 |
3109 |
买入 |
| 09:42:40 |
31.24 |
2 |
3111 |
买入 |
| 09:42:43 |
31.3 |
38 |
3149 |
买入 |
| 09:42:46 |
31.3 |
5 |
3154 |
买入 |
| 09:42:49 |
31.3 |
8 |
3162 |
买入 |
| 09:42:55 |
31.3 |
2 |
3164 |
买入 |
| 09:43:01 |
31.3 |
23 |
3187 |
买入 |
| 09:43:04 |
31.31 |
47 |
3234 |
买入 |
| 09:43:07 |
31.32 |
6 |
3240 |
买入 |
| 09:43:10 |
31.32 |
5 |
3245 |
卖出 |
| 09:43:13 |
31.35 |
1 |
3246 |
买入 |
| 09:43:25 |
31.4 |
3 |
3249 |
买入 |
| 09:43:37 |
31.35 |
1 |
3250 |
卖出 |
| 09:43:40 |
31.33 |
22 |
3272 |
卖出 |
| 09:43:46 |
31.33 |
4 |
3276 |
卖出 |
| 09:43:49 |
31.35 |
9 |
3285 |
买入 |
| 09:43:52 |
31.35 |
2 |
3287 |
买入 |
| 09:43:55 |
31.35 |
8 |
3295 |
买入 |
| 09:43:58 |
31.36 |
5 |
3300 |
买入 |
| 09:44:01 |
31.36 |
15 |
3315 |
买入 |
| 09:44:04 |
31.33 |
18 |
3333 |
卖出 |
| 09:44:10 |
31.35 |
53 |
3386 |
买入 |
| 09:44:13 |
31.35 |
2 |
3388 |
买入 |
| 09:44:16 |
31.33 |
14 |
3402 |
卖出 |
| 09:44:19 |
31.34 |
9 |
3411 |
买入 |
| 09:44:22 |
31.34 |
10 |
3421 |
买入 |
| 09:44:25 |
31.35 |
3 |
3424 |
买入 |
| 09:44:28 |
31.32 |
6 |
3430 |
卖出 |
| 09:44:31 |
31.4 |
57 |
3487 |
买入 |
| 09:44:34 |
31.4 |
1 |
3488 |
买入 |
| 09:44:37 |
31.4 |
3 |
3491 |
买入 |
| 09:44:40 |
31.4 |
3 |
3494 |
买入 |
| 09:44:43 |
31.41 |
2 |
3496 |
买入 |
| 09:44:46 |
31.41 |
7 |
3503 |
买入 |
| 09:44:49 |
31.41 |
8 |
3511 |
买入 |
| 09:44:52 |
31.41 |
2 |
3513 |
买入 |
| 09:44:55 |
31.41 |
1 |
3514 |
买入 |
| 09:45:01 |
31.37 |
60 |
3574 |
卖出 |
| 09:45:10 |
31.45 |
6 |
3580 |
买入 |
| 09:45:13 |
31.48 |
13 |
3593 |
买入 |
| 09:45:16 |
31.54 |
9 |
3602 |
买入 |
| 09:45:19 |
31.54 |
9 |
3611 |
买入 |
| 09:45:22 |
31.54 |
4 |
3615 |
买入 |
| 09:45:28 |
31.58 |
2 |
3617 |
买入 |
| 09:45:34 |
31.58 |
3 |
3620 |
买入 |
| 09:45:43 |
31.58 |
2 |
3622 |
买入 |
| 09:45:46 |
31.59 |
18 |
3640 |
买入 |
| 09:45:49 |
31.6 |
10 |
3650 |
买入 |
| 09:45:52 |
31.6 |
4 |
3654 |
卖出 |
| 09:45:55 |
31.59 |
3 |
3657 |
买入 |
| 09:46:01 |
31.59 |
15 |
3672 |
买入 |
| 09:46:04 |
31.54 |
10 |
3682 |
卖出 |
| 09:46:10 |
31.55 |
2 |
3684 |
卖出 |
| 09:46:16 |
31.51 |
19 |
3703 |
卖出 |
| 09:46:28 |
31.5 |
6 |
3709 |
卖出 |
| 09:46:49 |
31.47 |
7 |
3716 |
卖出 |
| 09:46:52 |
31.46 |
3 |
3719 |
卖出 |
| 09:46:55 |
31.55 |
17 |
3736 |
买入 |
| 09:47:04 |
31.47 |
2 |
3738 |
卖出 |
| 09:47:10 |
31.47 |
21 |
3759 |
卖出 |
| 09:47:25 |
31.47 |
1 |
3760 |
卖出 |
| 09:47:31 |
31.47 |
15 |
3775 |
卖出 |
| 09:47:37 |
31.46 |
3 |
3778 |
卖出 |
| 09:47:58 |
31.54 |
3 |
3781 |
买入 |
| 09:48:01 |
31.54 |
2 |
3783 |
买入 |
| 09:48:04 |
31.55 |
7 |
3790 |
买入 |
| 09:48:07 |
31.55 |
25 |
3815 |
买入 |
| 09:48:10 |
31.59 |
51 |
3866 |
买入 |
| 09:48:16 |
31.6 |
32 |
3898 |
买入 |
| 09:48:19 |
31.61 |
1 |
3899 |
买入 |
| 09:48:22 |
31.6 |
9 |
3908 |
卖出 |
| 09:48:25 |
31.6 |
8 |
3916 |
卖出 |
| 09:48:28 |
31.63 |
8 |
3924 |
买入 |
| 09:48:31 |
31.65 |
1 |
3925 |
买入 |
| 09:48:37 |
31.65 |
3 |
3928 |
买入 |
| 09:48:40 |
31.65 |
7 |
3935 |
买入 |
| 09:48:43 |
31.65 |
3 |
3938 |
卖出 |
| 09:48:46 |
31.65 |
3 |
3941 |
买入 |
| 09:48:49 |
31.65 |
1 |
3942 |
买入 |
| 09:48:52 |
31.63 |
2 |
3944 |
卖出 |
| 09:48:55 |
31.64 |
11 |
3955 |
买入 |
| 09:48:58 |
31.62 |
5 |
3960 |
卖出 |
| 09:49:07 |
31.59 |
19 |
3979 |
卖出 |
| 09:49:19 |
31.59 |
3 |
3982 |
买入 |
| 09:49:22 |
31.59 |
5 |
3987 |
卖出 |
| 09:49:25 |
31.61 |
1 |
3988 |
买入 |
| 09:49:31 |
31.59 |
14 |
4002 |
卖出 |
| 09:49:34 |
31.59 |
1 |
4003 |
买入 |
| 09:49:37 |
31.6 |
2 |
4005 |
买入 |
| 09:49:40 |
31.6 |
3 |
4008 |
买入 |
| 09:49:43 |
31.61 |
7 |
4015 |
买入 |
| 09:49:46 |
31.63 |
15 |
4030 |
买入 |
| 09:49:49 |
31.63 |
2 |
4032 |
买入 |
| 09:49:52 |
31.63 |
5 |
4037 |
买入 |
| 09:49:55 |
31.64 |
9 |
4046 |
买入 |
| 09:49:58 |
31.65 |
9 |
4055 |
买入 |
| 09:50:01 |
31.71 |
39 |
4094 |
买入 |
| 09:50:04 |
31.74 |
39 |
4133 |
买入 |
| 09:50:13 |
31.74 |
4 |
4137 |
买入 |
| 09:50:19 |
31.74 |
22 |
4159 |
买入 |
| 09:50:22 |
31.72 |
12 |
4171 |
卖出 |
| 09:50:25 |
31.72 |
5 |
4176 |
卖出 |
| 09:50:31 |
31.74 |
16 |
4192 |
买入 |
| 09:50:34 |
31.7 |
35 |
4227 |
卖出 |
| 09:50:37 |
31.7 |
11 |
4238 |
买入 |
| 09:50:43 |
31.74 |
10 |
4248 |
买入 |
| 09:50:58 |
31.64 |
3 |
4251 |
卖出 |
| 09:51:19 |
31.74 |
1 |
4252 |
买入 |
| 09:51:22 |
31.73 |
10 |
4262 |
买入 |
| 09:51:25 |
31.67 |
10 |
4272 |
卖出 |
| 09:51:37 |
31.73 |
3 |
4275 |
买入 |