深科达[688328]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:10 |
32.18 |
4 |
4 |
集合竞价 |
09:17:31 |
25.99 |
44 |
44 |
集合竞价 |
09:19:04 |
32.18 |
4 |
4 |
集合竞价 |
09:25:03 |
32.18 |
27 |
31 |
卖出 |
09:30:07 |
32.18 |
33 |
64 |
卖出 |
09:30:10 |
32.1 |
12 |
76 |
卖出 |
09:30:16 |
32.18 |
2 |
78 |
买入 |
09:30:22 |
32.11 |
2 |
80 |
卖出 |
09:31:10 |
32.22 |
2 |
82 |
卖出 |
09:31:25 |
32.31 |
2 |
84 |
买入 |
09:31:28 |
32.33 |
10 |
94 |
买入 |
09:31:31 |
32.32 |
11 |
105 |
卖出 |
09:32:01 |
32.33 |
3 |
108 |
卖出 |
09:32:04 |
32.33 |
5 |
113 |
卖出 |
09:32:16 |
32.3 |
19 |
132 |
卖出 |
09:32:19 |
32.3 |
2 |
134 |
买入 |
09:32:22 |
32.34 |
66 |
200 |
买入 |
09:32:43 |
32.34 |
2 |
202 |
买入 |
09:32:46 |
32.34 |
2 |
204 |
买入 |
09:33:10 |
32.18 |
3 |
207 |
卖出 |
09:34:13 |
32.16 |
14 |
221 |
卖出 |
09:34:16 |
32.29 |
15 |
236 |
买入 |
09:34:40 |
32.16 |
23 |
259 |
卖出 |
09:34:49 |
32.27 |
15 |
274 |
买入 |
09:34:55 |
32.18 |
35 |
309 |
卖出 |
09:34:58 |
32.13 |
24 |
333 |
卖出 |
09:35:01 |
32.1 |
8 |
341 |
卖出 |
09:35:04 |
32.09 |
11 |
352 |
卖出 |
09:35:10 |
32.01 |
3 |
355 |
卖出 |
09:35:16 |
32.01 |
2 |
357 |
卖出 |
09:35:25 |
32 |
45 |
402 |
卖出 |
09:35:28 |
32 |
9 |
411 |
卖出 |
09:35:34 |
31.98 |
2 |
413 |
卖出 |
09:35:37 |
31.98 |
8 |
421 |
卖出 |
09:35:46 |
31.98 |
0 |
421 |
卖出 |
09:35:52 |
31.9 |
17 |
438 |
卖出 |
09:35:58 |
31.9 |
10 |
448 |
卖出 |
09:36:07 |
32 |
6 |
454 |
买入 |
09:36:10 |
32.25 |
4 |
458 |
买入 |
09:37:04 |
32.15 |
4 |
462 |
卖出 |
09:37:31 |
32.07 |
8 |
470 |
卖出 |
09:37:34 |
32.07 |
4 |
474 |
卖出 |
09:37:37 |
32.07 |
4 |
478 |
卖出 |
09:37:43 |
32.07 |
4 |
482 |
卖出 |
09:37:58 |
32.01 |
25 |
507 |
卖出 |
09:39:04 |
31.91 |
2 |
509 |
卖出 |
09:39:10 |
31.9 |
3 |
512 |
卖出 |
09:39:13 |
31.9 |
2 |
514 |
卖出 |
09:39:19 |
31.91 |
2 |
516 |
买入 |
09:40:37 |
31.9 |
28 |
544 |
卖出 |
09:40:40 |
31.87 |
35 |
579 |
卖出 |
09:40:43 |
31.85 |
9 |
588 |
卖出 |
09:41:16 |
31.62 |
2 |
590 |
卖出 |
09:41:25 |
31.61 |
10 |
600 |
卖出 |
09:41:31 |
31.82 |
14 |
614 |
买入 |
09:42:40 |
31.75 |
10 |
624 |
买入 |
09:42:43 |
31.67 |
12 |
636 |
卖出 |
09:42:49 |
31.65 |
16 |
652 |
卖出 |
09:42:52 |
31.63 |
25 |
677 |
卖出 |
09:43:07 |
31.63 |
2 |
679 |
卖出 |
09:43:10 |
31.63 |
2 |
681 |
卖出 |
09:43:13 |
31.62 |
1 |
682 |
卖出 |
09:43:25 |
31.63 |
3 |
685 |
卖出 |
09:43:55 |
31.66 |
20 |
705 |
买入 |
09:44:01 |
31.66 |
3 |
708 |
买入 |
09:44:07 |
31.67 |
5 |
713 |
买入 |
09:44:16 |
31.67 |
7 |
720 |
买入 |
09:44:19 |
31.65 |
2 |
722 |
卖出 |
09:44:22 |
31.65 |
2 |
724 |
买入 |
09:44:25 |
31.64 |
4 |
728 |
卖出 |
09:44:34 |
31.63 |
9 |
737 |
卖出 |
09:44:37 |
31.63 |
6 |
743 |
卖出 |
09:44:43 |
31.62 |
1 |
744 |
卖出 |
09:44:46 |
31.61 |
28 |
772 |
卖出 |
09:44:49 |
31.6 |
26 |
798 |
卖出 |
09:44:52 |
31.6 |
5 |
803 |
买入 |
09:45:04 |
31.57 |
8 |
811 |
卖出 |
09:45:10 |
31.55 |
13 |
824 |
卖出 |
09:45:13 |
31.56 |
10 |
834 |
卖出 |
09:45:16 |
31.55 |
9 |
843 |
卖出 |
09:45:19 |
31.54 |
17 |
860 |
卖出 |
09:45:25 |
31.56 |
4 |
864 |
买入 |
09:45:34 |
31.54 |
3 |
867 |
卖出 |
09:45:37 |
31.55 |
6 |
873 |
卖出 |
09:45:40 |
31.55 |
3 |
876 |
卖出 |
09:45:46 |
31.55 |
3 |
879 |
卖出 |
09:45:49 |
31.55 |
9 |
888 |
卖出 |
09:45:52 |
31.53 |
11 |
899 |
卖出 |
09:45:55 |
31.53 |
10 |
909 |
卖出 |
09:46:01 |
31.55 |
2 |
911 |
买入 |
09:46:07 |
31.52 |
3 |
914 |
卖出 |
09:46:10 |
31.5 |
22 |
936 |
卖出 |
09:46:13 |
31.51 |
2 |
938 |
买入 |
09:46:16 |
31.5 |
16 |
954 |
卖出 |
09:46:22 |
31.51 |
13 |
967 |
买入 |
09:46:28 |
31.45 |
2 |
969 |
卖出 |
09:46:52 |
31.51 |
6 |
975 |
买入 |
09:46:55 |
31.46 |
5 |
980 |
卖出 |
09:47:01 |
31.45 |
27 |
1007 |
卖出 |
09:47:07 |
31.47 |
4 |
1011 |
买入 |
09:47:31 |
31.62 |
11 |
1022 |
买入 |
09:47:40 |
31.56 |
4 |
1026 |
卖出 |
09:47:49 |
31.56 |
2 |
1028 |
卖出 |
09:48:07 |
31.48 |
0 |
1028 |
卖出 |
09:48:13 |
31.56 |
12 |
1040 |
买入 |
09:49:34 |
31.56 |
5 |
1045 |
买入 |
09:49:37 |
31.48 |
24 |
1069 |
卖出 |
09:49:40 |
31.56 |
47 |
1116 |
买入 |
09:49:43 |
31.56 |
36 |
1152 |
买入 |
09:50:04 |
31.6 |
6 |
1158 |
买入 |
09:50:52 |
31.57 |
2 |
1160 |
卖出 |
09:50:55 |
31.57 |
3 |
1163 |
卖出 |
09:50:58 |
31.57 |
6 |
1169 |
买入 |
09:51:37 |
31.53 |
5 |
1174 |
卖出 |
09:51:49 |
31.45 |
17 |
1191 |
卖出 |
09:51:58 |
31.47 |
7 |
1198 |
买入 |
09:52:28 |
31.48 |
15 |
1213 |
买入 |
09:52:31 |
31.47 |
2 |
1215 |
买入 |
09:52:34 |
31.48 |
13 |
1228 |
买入 |
09:52:55 |
31.48 |
2 |
1230 |
买入 |
09:52:58 |
31.48 |
3 |
1233 |
买入 |
09:53:07 |
31.48 |
13 |
1246 |
买入 |
09:53:37 |
31.48 |
1 |
1247 |
卖出 |
09:53:40 |
31.48 |
1 |
1248 |
买入 |
09:53:58 |
31.51 |
2 |
1250 |
买入 |
09:54:28 |
31.5 |
5 |
1255 |
买入 |
09:54:40 |
31.5 |
2 |
1257 |
买入 |
09:54:43 |
31.5 |
0 |
1257 |
买入 |
09:55:10 |
31.52 |
9 |
1266 |
买入 |
09:55:28 |
31.51 |
5 |
1271 |
卖出 |
09:55:31 |
31.51 |
4 |
1275 |
买入 |
09:55:46 |
31.51 |
0 |
1275 |
买入 |
09:56:04 |
31.62 |
12 |
1287 |
买入 |
09:56:07 |
31.62 |
5 |
1292 |
买入 |
09:56:43 |
31.62 |
9 |
1301 |
买入 |
09:57:07 |
31.54 |
10 |
1311 |
卖出 |
09:57:10 |
31.54 |
12 |
1323 |
卖出 |
09:57:13 |
31.52 |
2 |
1325 |
卖出 |
09:57:16 |
31.6 |
19 |
1344 |
买入 |
09:57:19 |
31.54 |
0 |
1344 |
卖出 |
09:57:34 |
31.51 |
7 |
1351 |
卖出 |
09:58:22 |
31.57 |
2 |
1353 |
买入 |
09:59:04 |
31.52 |
2 |
1355 |
卖出 |
09:59:10 |
31.52 |
2 |
1357 |
卖出 |
09:59:19 |
31.57 |
10 |
1367 |
买入 |
09:59:22 |
31.56 |
2 |
1369 |
卖出 |
09:59:40 |
31.52 |
4 |
1373 |
卖出 |
10:00:04 |
31.52 |
2 |
1375 |
卖出 |
10:00:07 |
31.52 |
2 |
1377 |
卖出 |
10:00:10 |
31.52 |
8 |
1385 |
卖出 |
10:00:13 |
31.49 |
96 |
1481 |
卖出 |
10:00:16 |
31.45 |
13 |
1494 |
卖出 |
10:00:19 |
31.45 |
6 |
1500 |
卖出 |
10:00:22 |
31.42 |
19 |
1519 |
卖出 |
10:00:28 |
31.42 |
9 |
1528 |
卖出 |
10:00:34 |
31.41 |
3 |
1531 |
卖出 |
10:00:37 |
31.41 |
11 |
1542 |
卖出 |
10:00:40 |
31.4 |
25 |
1567 |
卖出 |
10:00:46 |
31.38 |
16 |
1583 |
卖出 |
10:01:04 |
31.39 |
5 |
1588 |
卖出 |
10:01:07 |
31.38 |
3 |
1591 |
卖出 |
10:01:10 |
31.36 |
7 |
1598 |
卖出 |
10:01:22 |
31.32 |
3 |
1601 |
卖出 |
10:01:40 |
31.36 |
19 |
1620 |
买入 |
10:01:58 |
31.32 |
2 |
1622 |
卖出 |
10:02:01 |
31.32 |
18 |
1640 |
买入 |
10:02:10 |
31.38 |
2 |
1642 |
买入 |
10:02:13 |
31.38 |
2 |
1644 |
买入 |
10:02:16 |
31.38 |
2 |
1646 |
买入 |
10:02:19 |
31.38 |
1 |
1647 |
买入 |
10:02:31 |
31.38 |
5 |
1652 |
卖出 |
10:02:34 |
31.37 |
5 |
1657 |
买入 |
10:02:46 |
31.35 |
5 |
1662 |
卖出 |
10:02:52 |
31.35 |
9 |
1671 |
买入 |
10:02:58 |
31.34 |
18 |
1689 |
卖出 |
10:03:04 |
31.35 |
5 |
1694 |
买入 |
10:03:22 |
31.35 |
7 |
1701 |
买入 |
10:03:28 |
31.36 |
12 |
1713 |
买入 |
10:03:31 |
31.36 |
1 |
1714 |
买入 |
10:04:10 |
31.36 |
11 |
1725 |
卖出 |
10:04:13 |
31.37 |
3 |
1728 |
买入 |
10:04:16 |
31.4 |
21 |
1749 |
买入 |
10:04:19 |
31.42 |
2 |
1751 |
买入 |
10:04:25 |
31.43 |
13 |
1764 |
买入 |
10:04:28 |
31.4 |
20 |
1784 |
卖出 |
10:04:46 |
31.5 |
2 |
1786 |
买入 |
10:05:04 |
31.5 |
3 |
1789 |
买入 |
10:05:34 |
31.58 |
10 |
1799 |
买入 |
10:05:55 |
31.59 |
8 |
1807 |
买入 |
10:05:58 |
31.6 |
2 |
1809 |
买入 |
10:06:07 |
31.58 |
4 |
1813 |
卖出 |
10:06:40 |
31.61 |
2 |
1815 |
买入 |
10:06:49 |
31.62 |
2 |
1817 |
买入 |
10:07:16 |
31.62 |
1 |
1818 |
卖出 |
10:07:25 |
31.67 |
6 |
1824 |
买入 |
10:08:07 |
31.71 |
2 |
1826 |
买入 |
10:08:28 |
31.71 |
13 |
1839 |
买入 |
10:08:31 |
31.74 |
8 |
1847 |
买入 |
10:08:40 |
31.75 |
5 |
1852 |
买入 |
10:08:55 |
31.74 |
3 |
1855 |
买入 |
10:09:01 |
31.79 |
29 |
1884 |
买入 |
10:09:04 |
31.8 |
5 |
1889 |
买入 |
10:09:10 |
31.8 |
4 |
1893 |
卖出 |
10:09:19 |
31.87 |
6 |
1899 |
买入 |
10:09:25 |
31.8 |
3 |
1902 |
卖出 |
10:09:43 |
31.79 |
2 |
1904 |
卖出 |
10:09:58 |
31.8 |
10 |
1914 |
买入 |
10:10:04 |
31.8 |
20 |
1934 |
卖出 |
10:10:19 |
31.88 |
2 |
1936 |
买入 |
10:10:28 |
31.87 |
2 |
1938 |
卖出 |
10:10:34 |
31.88 |
5 |
1943 |
买入 |
10:10:43 |
31.81 |
7 |
1950 |
卖出 |
10:10:46 |
31.88 |
2 |
1952 |
买入 |
10:11:04 |
31.89 |
2 |
1954 |
买入 |
10:11:19 |
31.9 |
14 |
1968 |
买入 |
10:11:40 |
31.91 |
2 |
1970 |
卖出 |
10:11:46 |
31.99 |
23 |
1993 |
买入 |
10:12:16 |
31.97 |
3 |
1996 |
买入 |
10:13:10 |
31.99 |
27 |
2023 |
买入 |
10:13:31 |
31.92 |
119 |
2142 |
卖出 |
10:13:34 |
31.92 |
22 |
2164 |
卖出 |
10:13:37 |
31.92 |
8 |
2172 |
卖出 |
10:13:40 |
31.92 |
5 |
2177 |
卖出 |
10:13:43 |
31.9 |
39 |
2216 |
卖出 |
10:13:46 |
31.9 |
13 |
2229 |
卖出 |
10:14:04 |
31.88 |
5 |
2234 |
卖出 |
10:14:34 |
31.72 |
3 |
2237 |
卖出 |
10:14:37 |
31.72 |
3 |
2240 |
买入 |
10:14:40 |
31.72 |
2 |
2242 |
卖出 |
10:14:43 |
31.71 |
15 |
2257 |
卖出 |
10:14:46 |
31.8 |
2 |
2259 |
买入 |
10:15:13 |
31.79 |
0 |
2259 |
买入 |
10:15:19 |
31.72 |
3 |
2262 |
卖出 |
10:16:10 |
31.71 |
55 |
2317 |
卖出 |
10:16:13 |
31.71 |
8 |
2325 |
卖出 |
10:16:52 |
31.73 |
6 |
2331 |
买入 |
10:17:10 |
31.74 |
1 |
2332 |
卖出 |
10:17:28 |
31.79 |
5 |
2337 |
买入 |
10:17:31 |
31.79 |
7 |
2344 |
买入 |
10:17:34 |
31.79 |
4 |
2348 |
买入 |
10:17:58 |
31.81 |
5 |
2353 |
买入 |
10:18:10 |
31.83 |
2 |
2355 |
买入 |
10:18:31 |
31.86 |
5 |
2360 |
买入 |
10:18:43 |
31.87 |
4 |
2364 |
买入 |
10:19:13 |
31.87 |
2 |
2366 |
卖出 |
10:19:19 |
31.86 |
19 |
2385 |
卖出 |
10:19:22 |
31.86 |
10 |
2395 |
卖出 |
10:19:25 |
31.82 |
3 |
2398 |
卖出 |
10:19:34 |
31.86 |
0 |
2398 |
买入 |
10:19:49 |
31.82 |
11 |
2409 |
卖出 |
10:19:52 |
31.82 |
17 |
2426 |
卖出 |
10:20:16 |
31.83 |
10 |
2436 |
卖出 |
10:20:19 |
31.83 |
15 |
2451 |
卖出 |
10:20:22 |
31.82 |
27 |
2478 |
卖出 |
10:20:28 |
31.82 |
13 |
2491 |
卖出 |
10:21:25 |
31.71 |
5 |
2496 |
卖出 |
10:21:28 |
31.71 |
2 |
2498 |
卖出 |
10:21:34 |
31.74 |
2 |
2500 |
买入 |
10:21:37 |
31.73 |
2 |
2502 |
买入 |
10:21:40 |
31.73 |
2 |
2504 |
买入 |
10:21:58 |
31.73 |
5 |
2509 |
卖出 |
10:22:16 |
31.73 |
2 |
2511 |
买入 |
10:24:37 |
31.71 |
7 |
2518 |
卖出 |
10:24:49 |
31.71 |
2 |
2520 |
卖出 |
10:26:46 |
31.71 |
2 |
2522 |
卖出 |
10:26:49 |
31.73 |
3 |
2525 |
买入 |
10:28:04 |
31.73 |
2 |
2527 |
买入 |
10:29:07 |
31.71 |
2 |
2529 |
卖出 |
10:29:28 |
31.71 |
0 |
2529 |
卖出 |
10:29:31 |
31.7 |
2 |
2531 |
卖出 |
10:30:16 |
31.65 |
2 |
2533 |
卖出 |
10:30:19 |
31.65 |
2 |
2535 |
卖出 |
10:30:31 |
31.6 |
2 |
2537 |
卖出 |
10:31:10 |
31.61 |
4 |
2541 |
卖出 |
10:31:13 |
31.61 |
4 |
2545 |
买入 |
10:32:58 |
31.7 |
4 |
2549 |
买入 |
10:33:01 |
31.7 |
0 |
2549 |
买入 |
10:34:55 |
31.73 |
6 |
2555 |
买入 |
10:34:58 |
31.73 |
6 |
2561 |
卖出 |
10:35:01 |
31.73 |
8 |
2569 |
卖出 |
10:42:43 |
31.83 |
5 |
2574 |
买入 |
10:43:34 |
31.81 |
2 |
2576 |
买入 |
10:45:52 |
31.7 |
4 |
2580 |
卖出 |
10:45:55 |
31.7 |
2 |
2582 |
卖出 |
10:46:25 |
31.71 |
2 |
2584 |
卖出 |
10:49:20 |
31.81 |
120 |
2704 |
买入 |
10:49:43 |
31.82 |
19 |
2723 |
买入 |
10:50:10 |
31.85 |
5 |
2728 |
买入 |
10:50:14 |
31.88 |
2 |
2730 |
买入 |
10:50:17 |
31.88 |
2 |
2732 |
买入 |
10:50:20 |
31.88 |
0 |
2732 |
买入 |
10:50:23 |
31.89 |
2 |
2734 |
买入 |
10:50:26 |
31.9 |
10 |
2744 |
买入 |
10:50:31 |
31.95 |
2 |
2746 |
买入 |
10:50:35 |
31.95 |
2 |
2748 |
买入 |
10:50:38 |
31.97 |
4 |
2752 |
买入 |
10:50:41 |
31.97 |
5 |
2757 |
买入 |
10:50:49 |
31.97 |
38 |
2795 |
卖出 |
10:53:20 |
31.79 |
6 |
2801 |
卖出 |
10:53:59 |
31.94 |
2 |
2803 |
买入 |