德赛西威[002920]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
124.99 |
10 |
10 |
集合竞价 |
| 09:23:54 |
124.87 |
14 |
14 |
集合竞价 |
| 09:24:21 |
124.79 |
14 |
14 |
集合竞价 |
| 09:24:39 |
124.78 |
14 |
14 |
集合竞价 |
| 09:24:57 |
124 |
17 |
17 |
集合竞价 |
| 09:25:00 |
123.99 |
20 |
37 |
卖出 |
| 09:30:00 |
123.6 |
6 |
43 |
卖出 |
| 09:30:03 |
123.7 |
49 |
92 |
买入 |
| 09:30:06 |
123.7 |
13 |
105 |
买入 |
| 09:30:09 |
124.21 |
7 |
112 |
买入 |
| 09:30:12 |
124.69 |
13 |
125 |
买入 |
| 09:30:15 |
124.69 |
12 |
137 |
买入 |
| 09:30:18 |
124.68 |
9 |
146 |
买入 |
| 09:30:21 |
124.69 |
10 |
156 |
买入 |
| 09:30:24 |
124.68 |
2 |
158 |
卖出 |
| 09:30:27 |
124.67 |
1 |
159 |
买入 |
| 09:30:30 |
124.48 |
4 |
163 |
买入 |
| 09:30:33 |
124.32 |
2 |
165 |
卖出 |
| 09:30:36 |
124.48 |
22 |
187 |
买入 |
| 09:30:39 |
124.86 |
12 |
199 |
买入 |
| 09:30:42 |
124.71 |
4 |
203 |
卖出 |
| 09:30:45 |
125.15 |
30 |
233 |
买入 |
| 09:30:48 |
125.05 |
5 |
238 |
卖出 |
| 09:30:51 |
125.02 |
35 |
273 |
卖出 |
| 09:30:54 |
125 |
10 |
283 |
卖出 |
| 09:30:57 |
125.05 |
56 |
339 |
买入 |
| 09:31:00 |
125.15 |
8 |
347 |
卖出 |
| 09:31:03 |
124.98 |
4 |
351 |
卖出 |
| 09:31:06 |
125.15 |
8 |
359 |
买入 |
| 09:31:12 |
125.15 |
8 |
367 |
买入 |
| 09:31:15 |
125.14 |
35 |
402 |
卖出 |
| 09:31:18 |
125.15 |
12 |
414 |
买入 |
| 09:31:21 |
125.12 |
1 |
415 |
卖出 |
| 09:31:24 |
125.12 |
1 |
416 |
卖出 |
| 09:31:27 |
125.48 |
10 |
426 |
买入 |
| 09:31:30 |
125.48 |
1 |
427 |
买入 |
| 09:31:33 |
125.47 |
28 |
455 |
卖出 |
| 09:31:36 |
125.47 |
9 |
464 |
卖出 |
| 09:31:39 |
125.47 |
4 |
468 |
买入 |
| 09:31:42 |
125.19 |
1 |
469 |
卖出 |
| 09:31:45 |
125.19 |
2 |
471 |
卖出 |
| 09:31:48 |
125.18 |
1 |
472 |
卖出 |
| 09:31:51 |
125.47 |
13 |
485 |
买入 |
| 09:31:54 |
125.46 |
28 |
513 |
买入 |
| 09:31:57 |
125.47 |
8 |
521 |
买入 |
| 09:32:00 |
125.47 |
6 |
527 |
买入 |
| 09:32:03 |
125.47 |
3 |
530 |
买入 |
| 09:32:06 |
125.48 |
14 |
544 |
买入 |
| 09:32:09 |
125.46 |
1 |
545 |
买入 |
| 09:32:12 |
125.42 |
2 |
547 |
卖出 |
| 09:32:18 |
125.29 |
1 |
548 |
卖出 |
| 09:32:21 |
125.27 |
7 |
555 |
卖出 |
| 09:32:24 |
125.24 |
1 |
556 |
卖出 |
| 09:32:27 |
125.4 |
8 |
564 |
买入 |
| 09:32:30 |
125.37 |
3 |
567 |
卖出 |
| 09:32:33 |
125.66 |
34 |
601 |
买入 |
| 09:32:36 |
125.68 |
9 |
610 |
买入 |
| 09:32:42 |
125.67 |
12 |
622 |
卖出 |
| 09:32:45 |
125.8 |
13 |
635 |
买入 |
| 09:32:48 |
125.76 |
4 |
639 |
卖出 |
| 09:32:57 |
125.87 |
4 |
643 |
买入 |
| 09:33:00 |
125.81 |
1 |
644 |
卖出 |
| 09:33:03 |
125.81 |
1 |
645 |
卖出 |
| 09:33:06 |
125.81 |
10 |
655 |
买入 |
| 09:33:09 |
126 |
7 |
662 |
买入 |
| 09:33:12 |
126.2 |
2 |
664 |
买入 |
| 09:33:15 |
125.91 |
6 |
670 |
卖出 |
| 09:33:18 |
126.15 |
15 |
685 |
买入 |
| 09:33:21 |
126.2 |
3 |
688 |
买入 |
| 09:33:24 |
126.11 |
11 |
699 |
卖出 |
| 09:33:27 |
126.11 |
5 |
704 |
买入 |
| 09:33:30 |
126.4 |
40 |
744 |
买入 |
| 09:33:33 |
126.42 |
19 |
763 |
买入 |
| 09:33:36 |
126.29 |
1 |
764 |
卖出 |
| 09:33:39 |
126.52 |
7 |
771 |
买入 |
| 09:33:42 |
126.49 |
1 |
772 |
卖出 |
| 09:33:45 |
126.3 |
12 |
784 |
卖出 |
| 09:33:48 |
126.4 |
14 |
798 |
买入 |
| 09:33:51 |
126.4 |
1 |
799 |
买入 |
| 09:33:54 |
126.3 |
4 |
803 |
卖出 |
| 09:33:57 |
126.3 |
2 |
805 |
卖出 |
| 09:34:00 |
126.3 |
5 |
810 |
卖出 |
| 09:34:03 |
126.39 |
9 |
819 |
买入 |
| 09:34:06 |
126.15 |
37 |
856 |
卖出 |
| 09:34:09 |
126.14 |
2 |
858 |
卖出 |
| 09:34:12 |
126.14 |
2 |
860 |
买入 |
| 09:34:15 |
126.14 |
4 |
864 |
买入 |
| 09:34:18 |
126.04 |
3 |
867 |
卖出 |
| 09:34:24 |
125.88 |
10 |
877 |
卖出 |
| 09:34:27 |
125.9 |
1 |
878 |
买入 |
| 09:34:33 |
125.65 |
2 |
880 |
卖出 |
| 09:34:36 |
125.48 |
23 |
903 |
卖出 |
| 09:34:39 |
125.47 |
3 |
906 |
买入 |
| 09:34:42 |
125.24 |
5 |
911 |
卖出 |
| 09:34:45 |
125.24 |
21 |
932 |
买入 |
| 09:34:48 |
125.25 |
11 |
943 |
买入 |
| 09:34:51 |
125.25 |
2 |
945 |
买入 |
| 09:34:54 |
125.2 |
6 |
951 |
卖出 |
| 09:34:57 |
125.17 |
11 |
962 |
卖出 |
| 09:35:00 |
125.18 |
1 |
963 |
买入 |
| 09:35:03 |
125.19 |
4 |
967 |
买入 |
| 09:35:06 |
125.18 |
6 |
973 |
卖出 |
| 09:35:09 |
125.2 |
17 |
990 |
买入 |
| 09:35:12 |
125.2 |
15 |
1005 |
买入 |
| 09:35:15 |
125.2 |
1 |
1006 |
买入 |
| 09:35:18 |
125.19 |
15 |
1021 |
卖出 |
| 09:35:27 |
125.08 |
11 |
1032 |
卖出 |
| 09:35:30 |
125.02 |
1 |
1033 |
卖出 |
| 09:35:33 |
124.71 |
11 |
1044 |
卖出 |
| 09:35:36 |
124.92 |
5 |
1049 |
买入 |
| 09:35:42 |
124.7 |
4 |
1053 |
卖出 |
| 09:35:45 |
124.7 |
8 |
1061 |
卖出 |
| 09:35:51 |
124.92 |
6 |
1067 |
买入 |
| 09:35:54 |
124.7 |
5 |
1072 |
卖出 |
| 09:35:57 |
124.72 |
5 |
1077 |
卖出 |
| 09:36:00 |
124.9 |
5 |
1082 |
买入 |
| 09:36:03 |
124.91 |
4 |
1086 |
买入 |
| 09:36:06 |
124.89 |
2 |
1088 |
卖出 |
| 09:36:09 |
124.76 |
3 |
1091 |
买入 |
| 09:36:12 |
124.69 |
28 |
1119 |
卖出 |
| 09:36:15 |
124.7 |
1 |
1120 |
买入 |
| 09:36:18 |
124.53 |
1 |
1121 |
卖出 |
| 09:36:21 |
124.63 |
1 |
1122 |
买入 |
| 09:36:24 |
124.5 |
2 |
1124 |
卖出 |
| 09:36:27 |
124.48 |
1 |
1125 |
卖出 |
| 09:36:30 |
124.32 |
5 |
1130 |
卖出 |
| 09:36:33 |
124.32 |
1 |
1131 |
卖出 |
| 09:36:39 |
124.21 |
3 |
1134 |
卖出 |
| 09:36:42 |
124.2 |
1 |
1135 |
卖出 |
| 09:36:45 |
124.21 |
6 |
1141 |
买入 |
| 09:36:48 |
124.21 |
6 |
1147 |
买入 |
| 09:36:51 |
124.05 |
10 |
1157 |
卖出 |
| 09:36:54 |
124.2 |
1 |
1158 |
买入 |
| 09:36:57 |
124.05 |
9 |
1167 |
卖出 |
| 09:37:03 |
124.2 |
4 |
1171 |
买入 |
| 09:37:06 |
124.41 |
12 |
1183 |
买入 |
| 09:37:09 |
124.05 |
3 |
1186 |
卖出 |
| 09:37:12 |
124.05 |
3 |
1189 |
卖出 |
| 09:37:15 |
124.05 |
4 |
1193 |
买入 |
| 09:37:33 |
124.07 |
23 |
1216 |
买入 |
| 09:37:36 |
123.98 |
56 |
1272 |
卖出 |
| 09:37:39 |
123.98 |
1 |
1273 |
买入 |
| 09:37:51 |
123.87 |
7 |
1280 |
买入 |
| 09:37:54 |
123.75 |
1 |
1281 |
卖出 |
| 09:38:00 |
123.7 |
12 |
1293 |
卖出 |
| 09:38:03 |
123.64 |
2 |
1295 |
卖出 |
| 09:38:09 |
123.66 |
3 |
1298 |
买入 |
| 09:38:12 |
123.6 |
8 |
1306 |
卖出 |
| 09:38:15 |
123.75 |
58 |
1364 |
买入 |
| 09:38:18 |
123.89 |
10 |
1374 |
买入 |
| 09:38:21 |
123.6 |
31 |
1405 |
卖出 |
| 09:38:24 |
123.4 |
44 |
1449 |
卖出 |
| 09:38:27 |
123.49 |
10 |
1459 |
买入 |
| 09:38:30 |
123.4 |
5 |
1464 |
卖出 |
| 09:38:33 |
123.2 |
14 |
1478 |
卖出 |
| 09:38:36 |
123.2 |
1 |
1479 |
卖出 |
| 09:38:39 |
123.2 |
11 |
1490 |
卖出 |
| 09:38:45 |
123.3 |
3 |
1493 |
买入 |
| 09:38:57 |
123.46 |
3 |
1496 |
买入 |
| 09:39:00 |
123.5 |
28 |
1524 |
买入 |
| 09:39:03 |
123.5 |
21 |
1545 |
买入 |
| 09:39:06 |
123.5 |
58 |
1603 |
买入 |
| 09:39:09 |
123.49 |
7 |
1610 |
卖出 |
| 09:39:12 |
123.5 |
14 |
1624 |
买入 |
| 09:39:15 |
123.4 |
29 |
1653 |
卖出 |
| 09:39:18 |
123.41 |
5 |
1658 |
买入 |
| 09:39:21 |
123.49 |
2 |
1660 |
买入 |
| 09:39:24 |
123.4 |
3 |
1663 |
买入 |
| 09:39:27 |
123.38 |
1 |
1664 |
卖出 |
| 09:39:30 |
123.26 |
104 |
1768 |
卖出 |
| 09:39:33 |
123.26 |
5 |
1773 |
买入 |
| 09:39:36 |
123.25 |
156 |
1929 |
卖出 |
| 09:39:39 |
123.01 |
12 |
1941 |
卖出 |
| 09:39:42 |
123.11 |
23 |
1964 |
买入 |
| 09:39:45 |
123.1 |
8 |
1972 |
卖出 |
| 09:39:48 |
123.1 |
18 |
1990 |
卖出 |
| 09:39:51 |
123.09 |
3 |
1993 |
卖出 |
| 09:39:54 |
123.09 |
6 |
1999 |
买入 |
| 09:40:00 |
123.1 |
3 |
2002 |
买入 |
| 09:40:03 |
123.09 |
8 |
2010 |
卖出 |
| 09:40:06 |
123 |
25 |
2035 |
卖出 |
| 09:40:09 |
123 |
22 |
2057 |
卖出 |
| 09:40:12 |
122.94 |
35 |
2092 |
卖出 |
| 09:40:15 |
122.87 |
23 |
2115 |
卖出 |
| 09:40:18 |
122.86 |
8 |
2123 |
卖出 |
| 09:40:21 |
122.72 |
4 |
2127 |
卖出 |
| 09:40:24 |
122.7 |
11 |
2138 |
卖出 |
| 09:40:27 |
122.66 |
7 |
2145 |
卖出 |
| 09:40:30 |
122.68 |
13 |
2158 |
买入 |
| 09:40:33 |
122.67 |
8 |
2166 |
卖出 |
| 09:40:36 |
122.42 |
3 |
2169 |
卖出 |
| 09:40:39 |
122.42 |
7 |
2176 |
卖出 |
| 09:40:42 |
122.67 |
3 |
2179 |
买入 |
| 09:40:45 |
122.42 |
25 |
2204 |
卖出 |
| 09:40:48 |
122.42 |
5 |
2209 |
卖出 |
| 09:40:51 |
122.39 |
9 |
2218 |
卖出 |
| 09:40:54 |
122.47 |
6 |
2224 |
买入 |
| 09:40:57 |
122.47 |
12 |
2236 |
买入 |
| 09:41:00 |
122.66 |
3 |
2239 |
买入 |
| 09:41:03 |
122.72 |
22 |
2261 |
买入 |
| 09:41:06 |
122.84 |
12 |
2273 |
买入 |
| 09:41:09 |
122.83 |
4 |
2277 |
卖出 |
| 09:41:12 |
122.83 |
3 |
2280 |
买入 |
| 09:41:15 |
122.85 |
9 |
2289 |
买入 |
| 09:41:18 |
122.83 |
21 |
2310 |
卖出 |
| 09:41:21 |
122.83 |
2 |
2312 |
卖出 |
| 09:41:24 |
122.83 |
8 |
2320 |
买入 |
| 09:41:27 |
122.88 |
36 |
2356 |
买入 |
| 09:41:30 |
122.88 |
1 |
2357 |
卖出 |
| 09:41:33 |
122.9 |
11 |
2368 |
买入 |
| 09:41:36 |
122.91 |
1 |
2369 |
卖出 |
| 09:41:39 |
123.26 |
2 |
2371 |
买入 |
| 09:41:42 |
123.01 |
3 |
2374 |
卖出 |
| 09:41:45 |
123.26 |
2 |
2376 |
买入 |
| 09:41:48 |
123.29 |
2 |
2378 |
买入 |
| 09:41:51 |
123.29 |
2 |
2380 |
买入 |
| 09:41:54 |
123.29 |
5 |
2385 |
买入 |
| 09:41:57 |
123.3 |
8 |
2393 |
买入 |
| 09:42:00 |
123.4 |
27 |
2420 |
买入 |
| 09:42:03 |
123.48 |
1 |
2421 |
买入 |
| 09:42:06 |
123.4 |
3 |
2424 |
卖出 |
| 09:42:09 |
123.44 |
6 |
2430 |
买入 |
| 09:42:15 |
123.4 |
9 |
2439 |
卖出 |
| 09:42:18 |
123.29 |
6 |
2445 |
卖出 |
| 09:42:21 |
123.38 |
5 |
2450 |
买入 |
| 09:42:24 |
123.38 |
17 |
2467 |
买入 |
| 09:42:27 |
123.26 |
5 |
2472 |
卖出 |
| 09:42:30 |
123.37 |
4 |
2476 |
买入 |
| 09:42:33 |
123.2 |
1 |
2477 |
卖出 |
| 09:42:36 |
123.37 |
7 |
2484 |
买入 |
| 09:42:39 |
123.37 |
1 |
2485 |
买入 |
| 09:42:42 |
123.22 |
1 |
2486 |
卖出 |
| 09:42:45 |
123.31 |
2 |
2488 |
买入 |
| 09:42:48 |
123.22 |
2 |
2490 |
卖出 |
| 09:42:51 |
123.2 |
5 |
2495 |
卖出 |
| 09:42:54 |
123.29 |
1 |
2496 |
买入 |
| 09:42:57 |
123.29 |
3 |
2499 |
买入 |
| 09:43:00 |
123.28 |
8 |
2507 |
买入 |
| 09:43:03 |
123.2 |
3 |
2510 |
卖出 |
| 09:43:06 |
123.21 |
6 |
2516 |
买入 |
| 09:43:09 |
123.21 |
7 |
2523 |
卖出 |
| 09:43:12 |
123.15 |
20 |
2543 |
卖出 |
| 09:43:15 |
123.07 |
8 |
2551 |
卖出 |
| 09:43:18 |
123.07 |
8 |
2559 |
卖出 |
| 09:43:21 |
122.9 |
7 |
2566 |
卖出 |
| 09:43:24 |
122.97 |
1 |
2567 |
买入 |
| 09:43:27 |
122.9 |
7 |
2574 |
卖出 |
| 09:43:30 |
122.9 |
3 |
2577 |
买入 |
| 09:43:33 |
122.88 |
4 |
2581 |
卖出 |
| 09:43:36 |
122.85 |
1 |
2582 |
卖出 |
| 09:43:39 |
122.88 |
2 |
2584 |
买入 |
| 09:43:42 |
122.84 |
4 |
2588 |
卖出 |
| 09:43:45 |
122.83 |
4 |
2592 |
卖出 |
| 09:43:48 |
122.82 |
5 |
2597 |
卖出 |
| 09:43:51 |
122.83 |
3 |
2600 |
卖出 |
| 09:43:54 |
122.9 |
23 |
2623 |
买入 |
| 09:43:57 |
122.91 |
17 |
2640 |
买入 |
| 09:44:00 |
123.04 |
4 |
2644 |
买入 |
| 09:44:03 |
123.14 |
4 |
2648 |
买入 |
| 09:44:06 |
122.96 |
2 |
2650 |
卖出 |
| 09:44:09 |
122.91 |
4 |
2654 |
卖出 |
| 09:44:12 |
123.04 |
4 |
2658 |
买入 |
| 09:44:15 |
123.19 |
57 |
2715 |
买入 |
| 09:44:18 |
123.37 |
68 |
2783 |
买入 |
| 09:44:21 |
123.37 |
9 |
2792 |
买入 |
| 09:44:24 |
123.49 |
2 |
2794 |
买入 |
| 09:44:27 |
123.49 |
13 |
2807 |
买入 |
| 09:44:30 |
123.49 |
4 |
2811 |
买入 |
| 09:44:33 |
123.32 |
5 |
2816 |
卖出 |
| 09:44:36 |
123.32 |
5 |
2821 |
卖出 |
| 09:44:39 |
123.48 |
2 |
2823 |
买入 |
| 09:44:42 |
123.25 |
4 |
2827 |
卖出 |
| 09:44:45 |
123.25 |
1 |
2828 |
买入 |
| 09:44:51 |
123.48 |
3 |
2831 |
买入 |
| 09:44:54 |
123.34 |
2 |
2833 |
买入 |
| 09:44:57 |
123.3 |
1 |
2834 |
买入 |
| 09:45:00 |
123.48 |
3 |
2837 |
买入 |
| 09:45:03 |
123.32 |
1 |
2838 |
卖出 |
| 09:45:06 |
123.3 |
4 |
2842 |
卖出 |
| 09:45:12 |
123.32 |
9 |
2851 |
买入 |
| 09:45:18 |
123.32 |
5 |
2856 |
买入 |
| 09:45:21 |
123.2 |
1 |
2857 |
卖出 |
| 09:45:24 |
123.32 |
5 |
2862 |
买入 |
| 09:45:27 |
123.32 |
4 |
2866 |
卖出 |
| 09:45:30 |
123.01 |
30 |
2896 |
卖出 |
| 09:45:33 |
123.2 |
2 |
2898 |
卖出 |
| 09:45:36 |
122.88 |
47 |
2945 |
卖出 |
| 09:45:39 |
122.89 |
5 |
2950 |
买入 |
| 09:45:42 |
122.9 |
16 |
2966 |
买入 |
| 09:45:45 |
122.9 |
1 |
2967 |
卖出 |
| 09:45:48 |
122.8 |
29 |
2996 |
卖出 |
| 09:45:51 |
122.8 |
11 |
3007 |
买入 |
| 09:45:54 |
122.89 |
2 |
3009 |
买入 |
| 09:45:57 |
122.85 |
10 |
3019 |
卖出 |
| 09:46:00 |
122.85 |
5 |
3024 |
卖出 |
| 09:46:03 |
122.84 |
15 |
3039 |
卖出 |
| 09:46:06 |
122.8 |
14 |
3053 |
卖出 |
| 09:46:09 |
122.83 |
4 |
3057 |
买入 |
| 09:46:12 |
122.72 |
1 |
3058 |
卖出 |
| 09:46:18 |
122.66 |
8 |
3066 |
卖出 |