德赛电池[000049]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
43.88 |
1 |
1 |
集合竞价 |
| 09:15:09 |
44.15 |
17 |
17 |
集合竞价 |
| 09:16:21 |
44.2 |
58 |
58 |
集合竞价 |
| 09:17:33 |
44.15 |
19 |
19 |
集合竞价 |
| 09:24:57 |
44.14 |
155 |
155 |
集合竞价 |
| 09:25:00 |
44.15 |
290 |
445 |
卖出 |
| 09:30:00 |
44 |
26 |
471 |
卖出 |
| 09:30:03 |
44.1 |
128 |
599 |
买入 |
| 09:30:06 |
44.13 |
114 |
713 |
买入 |
| 09:30:12 |
44.14 |
8 |
721 |
买入 |
| 09:30:15 |
44.12 |
5 |
726 |
卖出 |
| 09:30:18 |
44.07 |
5 |
731 |
卖出 |
| 09:30:21 |
44.07 |
5 |
736 |
卖出 |
| 09:30:24 |
44.07 |
15 |
751 |
卖出 |
| 09:30:27 |
44.07 |
5 |
756 |
买入 |
| 09:30:30 |
44.06 |
10 |
766 |
卖出 |
| 09:30:33 |
44.05 |
8 |
774 |
卖出 |
| 09:30:36 |
44.14 |
9 |
783 |
买入 |
| 09:30:45 |
44.26 |
79 |
862 |
买入 |
| 09:30:48 |
44.15 |
12 |
874 |
卖出 |
| 09:30:54 |
44.16 |
7 |
881 |
买入 |
| 09:30:57 |
44.16 |
10 |
891 |
卖出 |
| 09:31:00 |
44.14 |
27 |
918 |
卖出 |
| 09:31:03 |
44.15 |
5 |
923 |
买入 |
| 09:31:06 |
44.13 |
7 |
930 |
卖出 |
| 09:31:09 |
44.1 |
1 |
931 |
卖出 |
| 09:31:12 |
44.13 |
2 |
933 |
买入 |
| 09:31:15 |
44.15 |
14 |
947 |
买入 |
| 09:31:18 |
44.15 |
15 |
962 |
买入 |
| 09:31:21 |
44.24 |
8 |
970 |
买入 |
| 09:31:24 |
44.15 |
13 |
983 |
卖出 |
| 09:31:27 |
44.15 |
17 |
1000 |
卖出 |
| 09:31:30 |
44.15 |
23 |
1023 |
买入 |
| 09:31:33 |
44.15 |
4 |
1027 |
买入 |
| 09:31:36 |
44.11 |
10 |
1037 |
卖出 |
| 09:31:39 |
44.14 |
4 |
1041 |
买入 |
| 09:31:45 |
44.11 |
3 |
1044 |
卖出 |
| 09:31:48 |
44.11 |
7 |
1051 |
卖出 |
| 09:31:51 |
44.15 |
17 |
1068 |
买入 |
| 09:31:54 |
44.11 |
62 |
1130 |
卖出 |
| 09:31:57 |
44.13 |
17 |
1147 |
买入 |
| 09:32:00 |
44.1 |
39 |
1186 |
卖出 |
| 09:32:03 |
44.15 |
3 |
1189 |
买入 |
| 09:32:06 |
44.12 |
13 |
1202 |
卖出 |
| 09:32:09 |
44.24 |
19 |
1221 |
买入 |
| 09:32:12 |
44.11 |
9 |
1230 |
卖出 |
| 09:32:15 |
44.15 |
12 |
1242 |
卖出 |
| 09:32:18 |
44.24 |
6 |
1248 |
买入 |
| 09:32:21 |
44.2 |
9 |
1257 |
卖出 |
| 09:32:24 |
44.2 |
6 |
1263 |
卖出 |
| 09:32:27 |
44.2 |
23 |
1286 |
买入 |
| 09:32:30 |
44.19 |
54 |
1340 |
卖出 |
| 09:32:33 |
44.19 |
6 |
1346 |
卖出 |
| 09:32:36 |
44.19 |
2 |
1348 |
卖出 |
| 09:32:39 |
44.2 |
11 |
1359 |
买入 |
| 09:32:42 |
44.19 |
98 |
1457 |
卖出 |
| 09:32:45 |
44.28 |
18 |
1475 |
买入 |
| 09:32:51 |
44.28 |
8 |
1483 |
买入 |
| 09:32:54 |
44.2 |
70 |
1553 |
卖出 |
| 09:32:57 |
44.28 |
7 |
1560 |
买入 |
| 09:33:00 |
44.3 |
68 |
1628 |
买入 |
| 09:33:03 |
44.39 |
40 |
1668 |
买入 |
| 09:33:06 |
44.4 |
48 |
1716 |
买入 |
| 09:33:09 |
44.41 |
62 |
1778 |
买入 |
| 09:33:12 |
44.46 |
29 |
1807 |
买入 |
| 09:33:15 |
44.46 |
2 |
1809 |
买入 |
| 09:33:18 |
44.46 |
7 |
1816 |
买入 |
| 09:33:21 |
44.46 |
25 |
1841 |
买入 |
| 09:33:24 |
44.46 |
81 |
1922 |
买入 |
| 09:33:27 |
44.4 |
11 |
1933 |
卖出 |
| 09:33:30 |
44.39 |
5 |
1938 |
卖出 |
| 09:33:33 |
44.47 |
50 |
1988 |
买入 |
| 09:33:36 |
44.45 |
4 |
1992 |
买入 |
| 09:33:39 |
44.4 |
3 |
1995 |
卖出 |
| 09:33:42 |
44.38 |
4 |
1999 |
卖出 |
| 09:33:45 |
44.38 |
13 |
2012 |
卖出 |
| 09:33:48 |
44.4 |
20 |
2032 |
买入 |
| 09:33:51 |
44.39 |
5 |
2037 |
卖出 |
| 09:33:54 |
44.45 |
3 |
2040 |
买入 |
| 09:33:57 |
44.45 |
30 |
2070 |
买入 |
| 09:34:00 |
44.44 |
2 |
2072 |
买入 |
| 09:34:03 |
44.4 |
31 |
2103 |
卖出 |
| 09:34:06 |
44.44 |
55 |
2158 |
买入 |
| 09:34:09 |
44.45 |
9 |
2167 |
买入 |
| 09:34:12 |
44.46 |
20 |
2187 |
买入 |
| 09:34:15 |
44.46 |
7 |
2194 |
买入 |
| 09:34:18 |
44.45 |
20 |
2214 |
卖出 |
| 09:34:21 |
44.46 |
32 |
2246 |
买入 |
| 09:34:24 |
44.44 |
9 |
2255 |
买入 |
| 09:34:27 |
44.44 |
6 |
2261 |
买入 |
| 09:34:30 |
44.44 |
9 |
2270 |
买入 |
| 09:34:33 |
44.4 |
23 |
2293 |
卖出 |
| 09:34:36 |
44.4 |
8 |
2301 |
卖出 |
| 09:34:39 |
44.4 |
5 |
2306 |
卖出 |
| 09:34:42 |
44.44 |
18 |
2324 |
买入 |
| 09:34:45 |
44.44 |
16 |
2340 |
卖出 |
| 09:34:48 |
44.44 |
4 |
2344 |
卖出 |
| 09:34:51 |
44.45 |
12 |
2356 |
买入 |
| 09:34:54 |
44.39 |
56 |
2412 |
卖出 |
| 09:34:57 |
44.44 |
63 |
2475 |
买入 |
| 09:35:00 |
44.4 |
9 |
2484 |
卖出 |
| 09:35:06 |
44.4 |
23 |
2507 |
卖出 |
| 09:35:09 |
44.39 |
54 |
2561 |
卖出 |
| 09:35:12 |
44.33 |
30 |
2591 |
卖出 |
| 09:35:15 |
44.4 |
116 |
2707 |
买入 |
| 09:35:18 |
44.39 |
7 |
2714 |
卖出 |
| 09:35:21 |
44.37 |
11 |
2725 |
卖出 |
| 09:35:24 |
44.44 |
97 |
2822 |
买入 |
| 09:35:27 |
44.35 |
6 |
2828 |
卖出 |
| 09:35:30 |
44.4 |
14 |
2842 |
买入 |
| 09:35:36 |
44.4 |
2 |
2844 |
买入 |
| 09:35:39 |
44.4 |
1 |
2845 |
买入 |
| 09:35:42 |
44.35 |
50 |
2895 |
卖出 |
| 09:35:45 |
44.4 |
53 |
2948 |
买入 |
| 09:35:51 |
44.33 |
13 |
2961 |
卖出 |
| 09:35:54 |
44.4 |
4 |
2965 |
卖出 |
| 09:35:57 |
44.37 |
3 |
2968 |
卖出 |
| 09:36:00 |
44.36 |
2 |
2970 |
卖出 |
| 09:36:03 |
44.37 |
10 |
2980 |
买入 |
| 09:36:09 |
44.35 |
5 |
2985 |
卖出 |
| 09:36:12 |
44.34 |
7 |
2992 |
卖出 |
| 09:36:15 |
44.32 |
46 |
3038 |
卖出 |
| 09:36:18 |
44.25 |
515 |
3553 |
卖出 |
| 09:36:21 |
44.24 |
43 |
3596 |
卖出 |
| 09:36:24 |
44.21 |
4 |
3600 |
卖出 |
| 09:36:27 |
44.2 |
1 |
3601 |
卖出 |
| 09:36:30 |
44.18 |
26 |
3627 |
卖出 |
| 09:36:33 |
44.18 |
7 |
3634 |
卖出 |
| 09:36:36 |
44.18 |
6 |
3640 |
卖出 |
| 09:36:39 |
44.19 |
15 |
3655 |
买入 |
| 09:36:42 |
44.17 |
22 |
3677 |
卖出 |
| 09:36:45 |
44.19 |
10 |
3687 |
买入 |
| 09:36:48 |
44.2 |
4 |
3691 |
买入 |
| 09:36:51 |
44.19 |
40 |
3731 |
卖出 |
| 09:36:54 |
44.2 |
19 |
3750 |
买入 |
| 09:36:57 |
44.22 |
5 |
3755 |
买入 |
| 09:37:00 |
44.24 |
1 |
3756 |
买入 |
| 09:37:03 |
44.25 |
19 |
3775 |
买入 |
| 09:37:06 |
44.25 |
31 |
3806 |
买入 |
| 09:37:09 |
44.18 |
132 |
3938 |
卖出 |
| 09:37:12 |
44.26 |
4 |
3942 |
买入 |
| 09:37:15 |
44.2 |
7 |
3949 |
买入 |
| 09:37:18 |
44.2 |
7 |
3956 |
买入 |
| 09:37:21 |
44.2 |
14 |
3970 |
买入 |
| 09:37:24 |
44.2 |
12 |
3982 |
买入 |
| 09:37:27 |
44.2 |
6 |
3988 |
买入 |
| 09:37:33 |
44.2 |
10 |
3998 |
卖出 |
| 09:37:36 |
44.2 |
4 |
4002 |
卖出 |
| 09:37:39 |
44.2 |
33 |
4035 |
卖出 |
| 09:37:42 |
44.21 |
2 |
4037 |
买入 |
| 09:37:45 |
44.21 |
1 |
4038 |
卖出 |
| 09:37:48 |
44.22 |
13 |
4051 |
买入 |
| 09:37:51 |
44.2 |
36 |
4087 |
卖出 |
| 09:37:54 |
44.21 |
4 |
4091 |
买入 |
| 09:37:57 |
44.23 |
7 |
4098 |
买入 |
| 09:38:00 |
44.2 |
21 |
4119 |
卖出 |
| 09:38:03 |
44.19 |
12 |
4131 |
卖出 |
| 09:38:06 |
44.23 |
25 |
4156 |
买入 |
| 09:38:09 |
44.19 |
13 |
4169 |
卖出 |
| 09:38:12 |
44.19 |
26 |
4195 |
卖出 |
| 09:38:15 |
44.19 |
17 |
4212 |
卖出 |
| 09:38:18 |
44.17 |
36 |
4248 |
卖出 |
| 09:38:21 |
44.17 |
39 |
4287 |
卖出 |
| 09:38:24 |
44.17 |
3 |
4290 |
买入 |
| 09:38:30 |
44.17 |
3 |
4293 |
买入 |
| 09:38:33 |
44.15 |
24 |
4317 |
卖出 |
| 09:38:39 |
44.15 |
1 |
4318 |
买入 |
| 09:38:42 |
44.15 |
7 |
4325 |
买入 |
| 09:38:48 |
44.09 |
131 |
4456 |
卖出 |
| 09:38:51 |
44.1 |
16 |
4472 |
买入 |
| 09:38:54 |
44.06 |
14 |
4486 |
卖出 |
| 09:38:57 |
44.05 |
10 |
4496 |
卖出 |
| 09:39:00 |
44.05 |
14 |
4510 |
卖出 |
| 09:39:03 |
44.04 |
34 |
4544 |
卖出 |
| 09:39:06 |
44.04 |
31 |
4575 |
买入 |
| 09:39:09 |
44.04 |
2 |
4577 |
买入 |
| 09:39:12 |
44.04 |
23 |
4600 |
买入 |
| 09:39:15 |
44.02 |
7 |
4607 |
卖出 |
| 09:39:18 |
44.03 |
10 |
4617 |
买入 |
| 09:39:21 |
44.02 |
11 |
4628 |
卖出 |
| 09:39:24 |
44.01 |
48 |
4676 |
卖出 |
| 09:39:27 |
44.01 |
46 |
4722 |
卖出 |
| 09:39:30 |
44.01 |
35 |
4757 |
卖出 |
| 09:39:33 |
44 |
62 |
4819 |
卖出 |
| 09:39:36 |
44.01 |
7 |
4826 |
买入 |
| 09:39:39 |
44.02 |
62 |
4888 |
买入 |
| 09:39:42 |
44 |
31 |
4919 |
卖出 |
| 09:39:45 |
44.01 |
15 |
4934 |
卖出 |
| 09:39:48 |
44.01 |
72 |
5006 |
卖出 |
| 09:39:51 |
43.98 |
61 |
5067 |
卖出 |
| 09:39:54 |
44 |
11 |
5078 |
买入 |
| 09:39:57 |
43.98 |
64 |
5142 |
卖出 |
| 09:40:00 |
44 |
7 |
5149 |
买入 |
| 09:40:03 |
43.99 |
26 |
5175 |
卖出 |
| 09:40:06 |
43.98 |
12 |
5187 |
卖出 |
| 09:40:09 |
43.99 |
67 |
5254 |
买入 |
| 09:40:12 |
43.98 |
61 |
5315 |
卖出 |
| 09:40:15 |
43.98 |
23 |
5338 |
卖出 |
| 09:40:18 |
43.98 |
30 |
5368 |
买入 |
| 09:40:21 |
43.98 |
23 |
5391 |
买入 |
| 09:40:24 |
43.98 |
12 |
5403 |
买入 |
| 09:40:30 |
43.98 |
42 |
5445 |
卖出 |
| 09:40:33 |
43.98 |
15 |
5460 |
买入 |
| 09:40:36 |
43.95 |
114 |
5574 |
卖出 |
| 09:40:39 |
43.96 |
19 |
5593 |
买入 |
| 09:40:42 |
43.92 |
29 |
5622 |
卖出 |
| 09:40:45 |
43.92 |
1 |
5623 |
买入 |
| 09:40:48 |
43.92 |
63 |
5686 |
买入 |
| 09:40:51 |
43.92 |
1 |
5687 |
买入 |
| 09:40:54 |
43.9 |
17 |
5704 |
卖出 |
| 09:40:57 |
43.9 |
22 |
5726 |
卖出 |
| 09:41:00 |
43.9 |
13 |
5739 |
卖出 |
| 09:41:03 |
43.95 |
143 |
5882 |
买入 |
| 09:41:06 |
44 |
189 |
6071 |
买入 |
| 09:41:09 |
43.98 |
3 |
6074 |
卖出 |
| 09:41:12 |
43.9 |
96 |
6170 |
卖出 |
| 09:41:15 |
43.95 |
18 |
6188 |
买入 |
| 09:41:21 |
44.02 |
44 |
6232 |
买入 |
| 09:41:24 |
44.01 |
14 |
6246 |
卖出 |
| 09:41:27 |
44.02 |
4 |
6250 |
买入 |
| 09:41:30 |
44.02 |
7 |
6257 |
买入 |
| 09:41:33 |
44.01 |
4 |
6261 |
卖出 |
| 09:41:36 |
44.03 |
5 |
6266 |
买入 |
| 09:41:39 |
44.02 |
20 |
6286 |
卖出 |
| 09:41:42 |
44.02 |
12 |
6298 |
买入 |
| 09:41:45 |
44.01 |
6 |
6304 |
卖出 |
| 09:41:48 |
44 |
3 |
6307 |
卖出 |
| 09:41:51 |
44.01 |
83 |
6390 |
买入 |
| 09:41:54 |
44.01 |
22 |
6412 |
买入 |
| 09:42:00 |
44.02 |
2 |
6414 |
买入 |
| 09:42:03 |
44.01 |
27 |
6441 |
卖出 |
| 09:42:06 |
44.01 |
17 |
6458 |
卖出 |
| 09:42:09 |
44.01 |
9 |
6467 |
卖出 |
| 09:42:12 |
44 |
29 |
6496 |
卖出 |
| 09:42:15 |
44 |
5 |
6501 |
买入 |
| 09:42:18 |
44 |
12 |
6513 |
买入 |
| 09:42:21 |
44 |
8 |
6521 |
买入 |
| 09:42:24 |
43.98 |
21 |
6542 |
卖出 |
| 09:42:27 |
43.97 |
13 |
6555 |
卖出 |
| 09:42:30 |
43.94 |
127 |
6682 |
卖出 |
| 09:42:33 |
43.94 |
8 |
6690 |
买入 |
| 09:42:36 |
43.94 |
2 |
6692 |
买入 |
| 09:42:39 |
43.94 |
25 |
6717 |
卖出 |
| 09:42:42 |
43.95 |
2 |
6719 |
卖出 |
| 09:42:48 |
43.94 |
24 |
6743 |
卖出 |
| 09:42:51 |
43.96 |
2 |
6745 |
买入 |
| 09:42:54 |
43.93 |
3 |
6748 |
卖出 |
| 09:42:57 |
43.93 |
34 |
6782 |
卖出 |
| 09:43:00 |
43.93 |
15 |
6797 |
买入 |
| 09:43:06 |
43.92 |
5 |
6802 |
买入 |
| 09:43:09 |
43.91 |
25 |
6827 |
卖出 |
| 09:43:12 |
43.89 |
479 |
7306 |
卖出 |
| 09:43:15 |
43.9 |
34 |
7340 |
买入 |
| 09:43:18 |
43.9 |
36 |
7376 |
买入 |
| 09:43:21 |
43.9 |
22 |
7398 |
卖出 |
| 09:43:24 |
43.9 |
23 |
7421 |
卖出 |
| 09:43:27 |
43.9 |
1 |
7422 |
买入 |
| 09:43:30 |
43.89 |
20 |
7442 |
卖出 |
| 09:43:33 |
43.9 |
3 |
7445 |
买入 |
| 09:43:36 |
43.89 |
28 |
7473 |
卖出 |
| 09:43:39 |
43.89 |
12 |
7485 |
卖出 |
| 09:43:42 |
43.89 |
5 |
7490 |
买入 |
| 09:43:45 |
43.89 |
41 |
7531 |
买入 |
| 09:43:48 |
43.89 |
17 |
7548 |
买入 |
| 09:43:51 |
43.88 |
49 |
7597 |
卖出 |
| 09:43:54 |
43.88 |
19 |
7616 |
卖出 |
| 09:43:57 |
43.9 |
98 |
7714 |
买入 |
| 09:44:00 |
43.92 |
111 |
7825 |
买入 |
| 09:44:03 |
43.94 |
52 |
7877 |
买入 |
| 09:44:06 |
43.96 |
100 |
7977 |
买入 |
| 09:44:09 |
44 |
4 |
7981 |
买入 |
| 09:44:12 |
44.02 |
31 |
8012 |
买入 |
| 09:44:15 |
44 |
6 |
8018 |
卖出 |
| 09:44:18 |
44.03 |
1 |
8019 |
买入 |
| 09:44:21 |
44.05 |
32 |
8051 |
买入 |
| 09:44:24 |
44.05 |
2 |
8053 |
买入 |
| 09:44:27 |
44.03 |
13 |
8066 |
卖出 |
| 09:44:30 |
44.05 |
1 |
8067 |
买入 |
| 09:44:33 |
44.1 |
82 |
8149 |
买入 |
| 09:44:36 |
44.1 |
2 |
8151 |
卖出 |
| 09:44:42 |
44.1 |
34 |
8185 |
卖出 |
| 09:44:45 |
44.14 |
6 |
8191 |
买入 |
| 09:44:48 |
44.12 |
4 |
8195 |
卖出 |
| 09:44:51 |
44.14 |
13 |
8208 |
买入 |
| 09:44:57 |
44.14 |
10 |
8218 |
卖出 |
| 09:45:00 |
44.14 |
10 |
8228 |
买入 |
| 09:45:03 |
44.11 |
2 |
8230 |
卖出 |
| 09:45:06 |
44.14 |
2 |
8232 |
买入 |
| 09:45:15 |
44.11 |
15 |
8247 |
卖出 |
| 09:45:18 |
44.11 |
2 |
8249 |
卖出 |
| 09:45:21 |
44.12 |
3 |
8252 |
买入 |
| 09:45:24 |
44.11 |
3 |
8255 |
卖出 |
| 09:45:27 |
44.11 |
3 |
8258 |
买入 |
| 09:45:30 |
44.08 |
195 |
8453 |
卖出 |
| 09:45:33 |
44 |
81 |
8534 |
卖出 |
| 09:45:42 |
43.99 |
1 |
8535 |
卖出 |
| 09:45:45 |
43.99 |
22 |
8557 |
买入 |
| 09:45:51 |
43.97 |
4 |
8561 |
卖出 |
| 09:45:54 |
43.97 |
3 |
8564 |
买入 |
| 09:45:57 |
43.97 |
17 |
8581 |
买入 |