深康佳Ａ[000016]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6 |
1 |
1 |
集合竞价 |
| 09:15:09 |
5.93 |
15 |
15 |
集合竞价 |
| 09:21:12 |
5.92 |
15 |
15 |
集合竞价 |
| 09:21:48 |
5.9 |
19 |
19 |
集合竞价 |
| 09:25:00 |
5.9 |
60 |
79 |
卖出 |
| 09:30:03 |
5.9 |
536 |
615 |
卖出 |
| 09:30:06 |
5.89 |
136 |
751 |
卖出 |
| 09:30:09 |
5.89 |
13 |
764 |
卖出 |
| 09:30:15 |
5.89 |
27 |
791 |
卖出 |
| 09:30:18 |
5.89 |
113 |
904 |
卖出 |
| 09:30:21 |
5.89 |
1035 |
1939 |
买入 |
| 09:30:24 |
5.9 |
39 |
1978 |
买入 |
| 09:30:27 |
5.9 |
5 |
1983 |
买入 |
| 09:30:36 |
5.9 |
1 |
1984 |
买入 |
| 09:30:39 |
5.89 |
84 |
2068 |
卖出 |
| 09:30:42 |
5.9 |
1 |
2069 |
买入 |
| 09:30:51 |
5.9 |
1 |
2070 |
买入 |
| 09:30:54 |
5.9 |
1 |
2071 |
买入 |
| 09:31:00 |
5.9 |
6 |
2077 |
买入 |
| 09:31:03 |
5.9 |
2 |
2079 |
买入 |
| 09:31:06 |
5.89 |
66 |
2145 |
卖出 |
| 09:31:15 |
5.9 |
201 |
2346 |
买入 |
| 09:31:18 |
5.9 |
1 |
2347 |
买入 |
| 09:31:24 |
5.89 |
28 |
2375 |
卖出 |
| 09:31:30 |
5.89 |
50 |
2425 |
卖出 |
| 09:31:33 |
5.89 |
10 |
2435 |
卖出 |
| 09:31:45 |
5.9 |
41 |
2476 |
买入 |
| 09:31:51 |
5.9 |
140 |
2616 |
买入 |
| 09:32:06 |
5.9 |
12 |
2628 |
买入 |
| 09:32:09 |
5.89 |
30 |
2658 |
卖出 |
| 09:32:21 |
5.89 |
274 |
2932 |
卖出 |
| 09:32:24 |
5.89 |
11 |
2943 |
卖出 |
| 09:32:27 |
5.89 |
1 |
2944 |
卖出 |
| 09:32:36 |
5.9 |
2 |
2946 |
买入 |
| 09:33:06 |
5.89 |
3 |
2949 |
卖出 |
| 09:33:09 |
5.9 |
58 |
3007 |
买入 |
| 09:33:12 |
5.9 |
36 |
3043 |
卖出 |
| 09:33:15 |
5.9 |
33 |
3076 |
卖出 |
| 09:33:21 |
5.9 |
3 |
3079 |
卖出 |
| 09:33:24 |
5.9 |
12 |
3091 |
卖出 |
| 09:33:27 |
5.9 |
45 |
3136 |
卖出 |
| 09:33:30 |
5.9 |
13 |
3149 |
卖出 |
| 09:33:33 |
5.9 |
1 |
3150 |
卖出 |
| 09:33:45 |
5.9 |
29 |
3179 |
卖出 |
| 09:33:51 |
5.9 |
42 |
3221 |
买入 |
| 09:34:03 |
5.9 |
125 |
3346 |
买入 |
| 09:34:06 |
5.9 |
3 |
3349 |
卖出 |
| 09:34:12 |
5.91 |
8 |
3357 |
买入 |
| 09:34:18 |
5.9 |
15 |
3372 |
卖出 |
| 09:34:24 |
5.91 |
6 |
3378 |
买入 |
| 09:34:27 |
5.91 |
1 |
3379 |
买入 |
| 09:34:42 |
5.91 |
13 |
3392 |
买入 |
| 09:34:54 |
5.9 |
1 |
3393 |
卖出 |
| 09:34:57 |
5.9 |
5 |
3398 |
卖出 |
| 09:35:00 |
5.9 |
45 |
3443 |
卖出 |
| 09:35:03 |
5.9 |
2 |
3445 |
卖出 |
| 09:35:06 |
5.9 |
2 |
3447 |
卖出 |
| 09:35:12 |
5.9 |
4 |
3451 |
卖出 |
| 09:35:15 |
5.91 |
20 |
3471 |
买入 |
| 09:35:18 |
5.91 |
45 |
3516 |
卖出 |
| 09:35:21 |
5.91 |
17 |
3533 |
卖出 |
| 09:35:24 |
5.91 |
20 |
3553 |
卖出 |
| 09:35:27 |
5.91 |
11 |
3564 |
卖出 |
| 09:35:30 |
5.91 |
8 |
3572 |
卖出 |
| 09:35:33 |
5.92 |
40 |
3612 |
买入 |
| 09:35:42 |
5.9 |
366 |
3978 |
卖出 |
| 09:35:45 |
5.9 |
9 |
3987 |
买入 |
| 09:35:48 |
5.9 |
254 |
4241 |
买入 |
| 09:35:51 |
5.9 |
44 |
4285 |
买入 |
| 09:36:03 |
5.9 |
37 |
4322 |
卖出 |
| 09:36:06 |
5.9 |
8 |
4330 |
卖出 |
| 09:36:09 |
5.92 |
29 |
4359 |
买入 |
| 09:36:12 |
5.92 |
7 |
4366 |
买入 |
| 09:36:21 |
5.92 |
3 |
4369 |
买入 |
| 09:36:24 |
5.9 |
16 |
4385 |
卖出 |
| 09:36:30 |
5.91 |
2 |
4387 |
买入 |
| 09:36:33 |
5.91 |
1 |
4388 |
买入 |
| 09:36:42 |
5.91 |
5 |
4393 |
买入 |
| 09:36:45 |
5.91 |
4 |
4397 |
买入 |
| 09:36:48 |
5.91 |
5 |
4402 |
卖出 |
| 09:36:57 |
5.92 |
10 |
4412 |
买入 |
| 09:37:00 |
5.92 |
35 |
4447 |
买入 |
| 09:37:06 |
5.92 |
21 |
4468 |
买入 |
| 09:37:09 |
5.92 |
60 |
4528 |
买入 |
| 09:37:12 |
5.92 |
9 |
4537 |
买入 |
| 09:37:15 |
5.91 |
30 |
4567 |
卖出 |
| 09:37:18 |
5.91 |
5 |
4572 |
买入 |
| 09:37:21 |
5.92 |
1 |
4573 |
买入 |
| 09:37:24 |
5.91 |
4 |
4577 |
卖出 |
| 09:37:27 |
5.92 |
53 |
4630 |
买入 |
| 09:37:36 |
5.92 |
5 |
4635 |
买入 |
| 09:37:39 |
5.91 |
17 |
4652 |
买入 |
| 09:37:42 |
5.92 |
4 |
4656 |
买入 |
| 09:37:45 |
5.92 |
1 |
4657 |
买入 |
| 09:37:51 |
5.91 |
58 |
4715 |
卖出 |
| 09:38:06 |
5.91 |
2 |
4717 |
卖出 |
| 09:38:09 |
5.91 |
20 |
4737 |
卖出 |
| 09:38:15 |
5.91 |
59 |
4796 |
卖出 |
| 09:38:18 |
5.91 |
15 |
4811 |
卖出 |
| 09:38:21 |
5.91 |
50 |
4861 |
卖出 |
| 09:38:24 |
5.91 |
5 |
4866 |
卖出 |
| 09:38:33 |
5.92 |
30 |
4896 |
买入 |
| 09:38:36 |
5.92 |
114 |
5010 |
买入 |
| 09:38:39 |
5.92 |
8 |
5018 |
买入 |
| 09:38:42 |
5.92 |
2 |
5020 |
买入 |
| 09:38:45 |
5.91 |
3 |
5023 |
卖出 |
| 09:38:51 |
5.92 |
8 |
5031 |
买入 |
| 09:38:54 |
5.91 |
2 |
5033 |
卖出 |
| 09:39:00 |
5.91 |
160 |
5193 |
卖出 |
| 09:39:03 |
5.93 |
3 |
5196 |
买入 |
| 09:39:06 |
5.92 |
6 |
5202 |
卖出 |
| 09:39:09 |
5.93 |
6 |
5208 |
买入 |
| 09:39:15 |
5.92 |
4 |
5212 |
卖出 |
| 09:39:21 |
5.93 |
92 |
5304 |
买入 |
| 09:39:24 |
5.93 |
19 |
5323 |
卖出 |
| 09:39:27 |
5.93 |
4 |
5327 |
买入 |
| 09:39:30 |
5.93 |
1 |
5328 |
买入 |
| 09:39:33 |
5.93 |
1 |
5329 |
买入 |
| 09:39:42 |
5.92 |
30 |
5359 |
卖出 |
| 09:39:51 |
5.92 |
3 |
5362 |
卖出 |
| 09:39:54 |
5.92 |
2 |
5364 |
卖出 |
| 09:39:57 |
5.92 |
9 |
5373 |
卖出 |
| 09:40:33 |
5.91 |
74 |
5447 |
卖出 |
| 09:40:42 |
5.91 |
2 |
5449 |
卖出 |
| 09:40:45 |
5.91 |
42 |
5491 |
卖出 |
| 09:40:48 |
5.91 |
5 |
5496 |
卖出 |
| 09:40:51 |
5.91 |
4 |
5500 |
卖出 |
| 09:40:54 |
5.91 |
1 |
5501 |
卖出 |
| 09:40:57 |
5.91 |
46 |
5547 |
卖出 |
| 09:41:06 |
5.92 |
18 |
5565 |
买入 |
| 09:41:21 |
5.91 |
2 |
5567 |
卖出 |
| 09:41:27 |
5.92 |
8 |
5575 |
买入 |
| 09:41:33 |
5.92 |
1 |
5576 |
买入 |
| 09:41:42 |
5.92 |
28 |
5604 |
买入 |
| 09:41:48 |
5.92 |
2 |
5606 |
买入 |
| 09:41:51 |
5.92 |
1 |
5607 |
买入 |
| 09:41:57 |
5.91 |
84 |
5691 |
卖出 |
| 09:42:00 |
5.92 |
2 |
5693 |
买入 |
| 09:42:03 |
5.92 |
46 |
5739 |
买入 |
| 09:42:12 |
5.91 |
41 |
5780 |
卖出 |
| 09:42:15 |
5.91 |
122 |
5902 |
卖出 |
| 09:42:18 |
5.91 |
14 |
5916 |
卖出 |
| 09:42:21 |
5.91 |
8 |
5924 |
卖出 |
| 09:42:27 |
5.91 |
1 |
5925 |
卖出 |
| 09:42:39 |
5.91 |
9 |
5934 |
卖出 |
| 09:42:48 |
5.92 |
20 |
5954 |
买入 |
| 09:42:51 |
5.92 |
18 |
5972 |
买入 |
| 09:42:54 |
5.92 |
1 |
5973 |
买入 |
| 09:43:00 |
5.92 |
8 |
5981 |
买入 |
| 09:43:03 |
5.92 |
7 |
5988 |
买入 |
| 09:43:06 |
5.92 |
13 |
6001 |
买入 |
| 09:43:09 |
5.92 |
4 |
6005 |
买入 |
| 09:43:12 |
5.92 |
2 |
6007 |
买入 |
| 09:43:15 |
5.92 |
14 |
6021 |
买入 |
| 09:43:21 |
5.92 |
6 |
6027 |
买入 |
| 09:43:24 |
5.92 |
4 |
6031 |
买入 |
| 09:43:36 |
5.92 |
1 |
6032 |
买入 |
| 09:43:39 |
5.92 |
1 |
6033 |
买入 |
| 09:43:42 |
5.92 |
1 |
6034 |
买入 |
| 09:43:48 |
5.94 |
949 |
6983 |
买入 |
| 09:43:51 |
5.94 |
158 |
7141 |
买入 |
| 09:43:54 |
5.94 |
22 |
7163 |
买入 |
| 09:43:57 |
5.94 |
97 |
7260 |
买入 |
| 09:44:00 |
5.93 |
10 |
7270 |
卖出 |
| 09:44:03 |
5.94 |
5 |
7275 |
买入 |
| 09:44:18 |
5.94 |
8 |
7283 |
买入 |
| 09:44:24 |
5.94 |
34 |
7317 |
买入 |
| 09:44:27 |
5.95 |
54 |
7371 |
买入 |
| 09:44:30 |
5.94 |
15 |
7386 |
买入 |
| 09:44:36 |
5.94 |
75 |
7461 |
买入 |
| 09:44:39 |
5.94 |
84 |
7545 |
买入 |
| 09:44:42 |
5.94 |
19 |
7564 |
买入 |
| 09:44:48 |
5.94 |
19 |
7583 |
买入 |
| 09:44:51 |
5.94 |
15 |
7598 |
卖出 |
| 09:44:54 |
5.94 |
67 |
7665 |
卖出 |
| 09:44:57 |
5.95 |
101 |
7766 |
买入 |
| 09:45:03 |
5.94 |
102 |
7868 |
卖出 |
| 09:45:09 |
5.94 |
14 |
7882 |
卖出 |
| 09:45:12 |
5.94 |
42 |
7924 |
卖出 |
| 09:45:15 |
5.94 |
4 |
7928 |
卖出 |
| 09:45:18 |
5.95 |
27 |
7955 |
买入 |
| 09:45:42 |
5.95 |
1 |
7956 |
买入 |
| 09:45:45 |
5.95 |
1 |
7957 |
买入 |
| 09:45:48 |
5.95 |
300 |
8257 |
买入 |
| 09:45:51 |
5.95 |
125 |
8382 |
买入 |
| 09:45:54 |
5.95 |
1 |
8383 |
买入 |
| 09:46:00 |
5.95 |
1 |
8384 |
买入 |
| 09:46:03 |
5.95 |
3 |
8387 |
买入 |
| 09:46:09 |
5.95 |
3 |
8390 |
买入 |
| 09:46:12 |
5.95 |
2 |
8392 |
买入 |
| 09:46:27 |
5.95 |
82 |
8474 |
买入 |
| 09:46:33 |
5.95 |
6 |
8480 |
买入 |
| 09:46:36 |
5.94 |
123 |
8603 |
卖出 |
| 09:46:39 |
5.94 |
132 |
8735 |
卖出 |
| 09:46:42 |
5.94 |
1 |
8736 |
卖出 |
| 09:46:48 |
5.94 |
2 |
8738 |
卖出 |
| 09:46:51 |
5.94 |
15 |
8753 |
卖出 |
| 09:46:57 |
5.94 |
545 |
9298 |
卖出 |
| 09:47:00 |
5.94 |
58 |
9356 |
卖出 |
| 09:47:03 |
5.94 |
76 |
9432 |
卖出 |
| 09:47:06 |
5.94 |
9 |
9441 |
卖出 |
| 09:47:09 |
5.94 |
5 |
9446 |
卖出 |
| 09:47:12 |
5.94 |
9 |
9455 |
买入 |
| 09:47:15 |
5.93 |
12 |
9467 |
卖出 |
| 09:47:18 |
5.94 |
12 |
9479 |
买入 |
| 09:47:30 |
5.93 |
61 |
9540 |
卖出 |
| 09:47:33 |
5.94 |
6 |
9546 |
买入 |
| 09:47:36 |
5.93 |
9 |
9555 |
卖出 |
| 09:47:45 |
5.94 |
7 |
9562 |
买入 |
| 09:47:51 |
5.93 |
16 |
9578 |
卖出 |
| 09:47:54 |
5.93 |
5 |
9583 |
卖出 |
| 09:47:57 |
5.93 |
3 |
9586 |
卖出 |
| 09:48:00 |
5.94 |
231 |
9817 |
买入 |
| 09:48:03 |
5.94 |
273 |
10090 |
卖出 |
| 09:48:12 |
5.94 |
40 |
10130 |
买入 |
| 09:48:18 |
5.94 |
2 |
10132 |
买入 |
| 09:48:21 |
5.94 |
4 |
10136 |
卖出 |
| 09:48:27 |
5.93 |
1 |
10137 |
卖出 |
| 09:48:51 |
5.93 |
70 |
10207 |
卖出 |
| 09:48:54 |
5.94 |
25 |
10232 |
买入 |
| 09:48:57 |
5.93 |
1 |
10233 |
卖出 |
| 09:49:03 |
5.93 |
6 |
10239 |
卖出 |
| 09:49:06 |
5.94 |
18 |
10257 |
买入 |
| 09:49:33 |
5.94 |
1 |
10258 |
买入 |
| 09:49:42 |
5.94 |
5 |
10263 |
买入 |
| 09:49:45 |
5.94 |
2 |
10265 |
买入 |
| 09:49:54 |
5.94 |
17 |
10282 |
买入 |
| 09:49:57 |
5.94 |
40 |
10322 |
买入 |
| 09:50:06 |
5.94 |
17 |
10339 |
买入 |
| 09:50:18 |
5.94 |
78 |
10417 |
买入 |
| 09:50:24 |
5.94 |
1 |
10418 |
买入 |
| 09:50:42 |
5.93 |
2 |
10420 |
卖出 |
| 09:50:45 |
5.93 |
9 |
10429 |
卖出 |
| 09:50:48 |
5.94 |
3 |
10432 |
买入 |
| 09:51:09 |
5.94 |
6 |
10438 |
买入 |
| 09:51:21 |
5.94 |
7 |
10445 |
买入 |
| 09:51:24 |
5.94 |
1 |
10446 |
买入 |
| 09:51:45 |
5.93 |
122 |
10568 |
卖出 |
| 09:51:48 |
5.93 |
2 |
10570 |
卖出 |
| 09:51:54 |
5.94 |
2 |
10572 |
买入 |
| 09:52:09 |
5.94 |
10 |
10582 |
买入 |
| 09:52:15 |
5.94 |
8 |
10590 |
买入 |
| 09:52:36 |
5.94 |
1 |
10591 |
买入 |
| 09:52:39 |
5.94 |
1 |
10592 |
买入 |
| 09:52:42 |
5.94 |
8 |
10600 |
买入 |
| 09:52:48 |
5.93 |
3 |
10603 |
卖出 |
| 09:53:00 |
5.93 |
7 |
10610 |
卖出 |
| 09:53:03 |
5.93 |
1 |
10611 |
卖出 |
| 09:53:06 |
5.93 |
2 |
10613 |
卖出 |
| 09:53:12 |
5.93 |
2 |
10615 |
卖出 |
| 09:53:21 |
5.93 |
56 |
10671 |
卖出 |
| 09:53:24 |
5.93 |
17 |
10688 |
卖出 |
| 09:53:27 |
5.93 |
1 |
10689 |
卖出 |
| 09:53:39 |
5.94 |
1 |
10690 |
买入 |
| 09:53:51 |
5.94 |
1 |
10691 |
买入 |
| 09:53:54 |
5.94 |
16 |
10707 |
买入 |
| 09:53:57 |
5.94 |
7 |
10714 |
买入 |
| 09:54:09 |
5.93 |
19 |
10733 |
卖出 |
| 09:54:12 |
5.93 |
17 |
10750 |
卖出 |
| 09:54:15 |
5.93 |
13 |
10763 |
卖出 |
| 09:54:27 |
5.93 |
7 |
10770 |
卖出 |
| 09:54:39 |
5.94 |
1 |
10771 |
买入 |
| 09:54:45 |
5.94 |
54 |
10825 |
买入 |
| 09:54:51 |
5.93 |
1 |
10826 |
卖出 |
| 09:54:57 |
5.93 |
110 |
10936 |
卖出 |
| 09:55:03 |
5.93 |
1 |
10937 |
卖出 |
| 09:55:12 |
5.94 |
10 |
10947 |
买入 |
| 09:55:18 |
5.93 |
1 |
10948 |
卖出 |
| 09:55:33 |
5.94 |
50 |
10998 |
买入 |
| 09:55:39 |
5.94 |
16 |
11014 |
买入 |
| 09:55:45 |
5.94 |
25 |
11039 |
买入 |
| 09:56:33 |
5.93 |
92 |
11131 |
卖出 |
| 09:56:54 |
5.93 |
9 |
11140 |
卖出 |
| 09:56:57 |
5.93 |
235 |
11375 |
卖出 |
| 09:57:00 |
5.93 |
58 |
11433 |
卖出 |
| 09:57:09 |
5.93 |
10 |
11443 |
买入 |
| 09:57:18 |
5.93 |
16 |
11459 |
买入 |
| 09:57:21 |
5.93 |
17 |
11476 |
买入 |
| 09:57:24 |
5.93 |
23 |
11499 |
卖出 |
| 09:57:27 |
5.93 |
7 |
11506 |
卖出 |
| 09:57:30 |
5.93 |
3 |
11509 |
卖出 |
| 09:57:39 |
5.93 |
140 |
11649 |
卖出 |
| 09:57:48 |
5.93 |
122 |
11771 |
卖出 |
| 09:58:00 |
5.93 |
100 |
11871 |
卖出 |
| 09:58:06 |
5.93 |
1 |
11872 |
卖出 |
| 09:58:33 |
5.93 |
3 |
11875 |
卖出 |
| 09:58:42 |
5.93 |
46 |
11921 |
卖出 |
| 09:58:48 |
5.93 |
55 |
11976 |
卖出 |
| 09:59:12 |
5.93 |
2 |
11978 |
卖出 |
| 09:59:39 |
5.93 |
8 |
11986 |
卖出 |
| 09:59:42 |
5.93 |
1 |
11987 |
卖出 |
| 09:59:45 |
5.93 |
1 |
11988 |
卖出 |
| 09:59:48 |
5.93 |
1 |
11989 |
卖出 |
| 09:59:51 |
5.94 |
26 |
12015 |
买入 |
| 10:00:12 |
5.93 |
30 |
12045 |
卖出 |
| 10:00:18 |
5.94 |
90 |
12135 |
买入 |
| 10:00:30 |
5.94 |
7 |
12142 |
买入 |
| 10:00:51 |
5.93 |
108 |
12250 |
卖出 |
| 10:00:54 |
5.93 |
1 |
12251 |
卖出 |
| 10:01:06 |
5.93 |
16 |
12267 |
卖出 |