达威股份[300535]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16 |
10 |
10 |
集合竞价 |
| 09:15:12 |
15.99 |
26 |
26 |
集合竞价 |
| 09:16:24 |
16.29 |
162 |
162 |
集合竞价 |
| 09:16:42 |
15.99 |
26 |
26 |
集合竞价 |
| 09:25:03 |
15.99 |
78 |
104 |
卖出 |
| 09:30:03 |
16.03 |
19 |
123 |
买入 |
| 09:30:09 |
15.99 |
8 |
131 |
卖出 |
| 09:30:12 |
16 |
2 |
133 |
买入 |
| 09:30:15 |
15.99 |
9 |
142 |
卖出 |
| 09:30:18 |
15.99 |
6 |
148 |
买入 |
| 09:30:21 |
15.99 |
11 |
159 |
卖出 |
| 09:30:24 |
16 |
11 |
170 |
买入 |
| 09:30:27 |
15.97 |
23 |
193 |
卖出 |
| 09:30:33 |
15.97 |
2 |
195 |
买入 |
| 09:30:36 |
15.93 |
4 |
199 |
卖出 |
| 09:30:39 |
15.97 |
12 |
211 |
买入 |
| 09:30:42 |
15.99 |
5 |
216 |
卖出 |
| 09:30:45 |
15.9 |
5 |
221 |
卖出 |
| 09:30:51 |
15.99 |
10 |
231 |
买入 |
| 09:30:54 |
15.94 |
5 |
236 |
卖出 |
| 09:30:57 |
15.99 |
1 |
237 |
买入 |
| 09:31:03 |
15.97 |
2 |
239 |
买入 |
| 09:31:09 |
15.97 |
7 |
246 |
卖出 |
| 09:31:12 |
15.97 |
3 |
249 |
卖出 |
| 09:31:18 |
15.97 |
11 |
260 |
卖出 |
| 09:31:30 |
15.91 |
11 |
271 |
卖出 |
| 09:31:33 |
15.94 |
2 |
273 |
买入 |
| 09:31:36 |
15.94 |
11 |
284 |
买入 |
| 09:31:42 |
15.94 |
2 |
286 |
卖出 |
| 09:31:54 |
15.96 |
3 |
289 |
买入 |
| 09:32:00 |
15.97 |
4 |
293 |
买入 |
| 09:32:03 |
15.97 |
27 |
320 |
买入 |
| 09:32:06 |
15.97 |
9 |
329 |
买入 |
| 09:32:12 |
15.97 |
24 |
353 |
买入 |
| 09:32:18 |
15.96 |
12 |
365 |
卖出 |
| 09:32:51 |
15.95 |
3 |
368 |
卖出 |
| 09:32:54 |
15.95 |
16 |
384 |
卖出 |
| 09:32:57 |
16 |
23 |
407 |
买入 |
| 09:33:00 |
16.01 |
2 |
409 |
买入 |
| 09:33:06 |
16.01 |
6 |
415 |
卖出 |
| 09:33:21 |
16.01 |
6 |
421 |
卖出 |
| 09:33:27 |
16.02 |
7 |
428 |
买入 |
| 09:33:48 |
16.02 |
1 |
429 |
买入 |
| 09:33:51 |
16.02 |
4 |
433 |
买入 |
| 09:33:57 |
16.05 |
83 |
516 |
买入 |
| 09:34:00 |
16.05 |
6 |
522 |
买入 |
| 09:34:03 |
16.07 |
30 |
552 |
买入 |
| 09:34:06 |
16.08 |
40 |
592 |
买入 |
| 09:34:09 |
16.09 |
6 |
598 |
买入 |
| 09:34:21 |
16.1 |
39 |
637 |
买入 |
| 09:34:24 |
16.11 |
13 |
650 |
买入 |
| 09:34:27 |
16.11 |
2 |
652 |
买入 |
| 09:34:30 |
16.11 |
38 |
690 |
买入 |
| 09:34:33 |
16.1 |
10 |
700 |
卖出 |
| 09:34:36 |
16.11 |
6 |
706 |
卖出 |
| 09:34:42 |
16.1 |
30 |
736 |
卖出 |
| 09:34:48 |
16.13 |
18 |
754 |
买入 |
| 09:34:54 |
16.11 |
55 |
809 |
卖出 |
| 09:35:00 |
16.15 |
52 |
861 |
买入 |
| 09:35:03 |
16.15 |
10 |
871 |
卖出 |
| 09:35:09 |
16.15 |
104 |
975 |
卖出 |
| 09:35:18 |
16.14 |
18 |
993 |
买入 |
| 09:35:21 |
16.16 |
15 |
1008 |
买入 |
| 09:35:24 |
16.11 |
8 |
1016 |
卖出 |
| 09:35:30 |
16.16 |
5 |
1021 |
买入 |
| 09:35:33 |
16.16 |
17 |
1038 |
买入 |
| 09:35:36 |
16.19 |
97 |
1135 |
买入 |
| 09:35:39 |
16.2 |
77 |
1212 |
买入 |
| 09:35:45 |
16.22 |
12 |
1224 |
买入 |
| 09:35:48 |
16.22 |
10 |
1234 |
买入 |
| 09:35:54 |
16.22 |
32 |
1266 |
买入 |
| 09:35:57 |
16.23 |
4 |
1270 |
买入 |
| 09:36:03 |
16.24 |
7 |
1277 |
买入 |
| 09:36:09 |
16.23 |
1 |
1278 |
卖出 |
| 09:36:12 |
16.25 |
25 |
1303 |
买入 |
| 09:36:15 |
16.24 |
52 |
1355 |
卖出 |
| 09:36:18 |
16.25 |
13 |
1368 |
卖出 |
| 09:36:21 |
16.32 |
213 |
1581 |
买入 |
| 09:36:24 |
16.35 |
22 |
1603 |
买入 |
| 09:36:27 |
16.35 |
18 |
1621 |
买入 |
| 09:36:33 |
16.35 |
103 |
1724 |
买入 |
| 09:36:39 |
16.28 |
5 |
1729 |
卖出 |
| 09:36:42 |
16.33 |
10 |
1739 |
买入 |
| 09:36:45 |
16.29 |
100 |
1839 |
卖出 |
| 09:36:54 |
16.29 |
14 |
1853 |
买入 |
| 09:37:00 |
16.3 |
18 |
1871 |
卖出 |
| 09:37:03 |
16.32 |
6 |
1877 |
买入 |
| 09:37:06 |
16.3 |
10 |
1887 |
卖出 |
| 09:37:15 |
16.3 |
298 |
2185 |
卖出 |
| 09:37:18 |
16.29 |
1 |
2186 |
卖出 |
| 09:37:21 |
16.28 |
10 |
2196 |
卖出 |
| 09:37:27 |
16.27 |
34 |
2230 |
卖出 |
| 09:37:30 |
16.27 |
15 |
2245 |
卖出 |
| 09:37:33 |
16.26 |
68 |
2313 |
卖出 |
| 09:37:36 |
16.28 |
145 |
2458 |
买入 |
| 09:37:45 |
16.29 |
17 |
2475 |
买入 |
| 09:37:48 |
16.29 |
33 |
2508 |
买入 |
| 09:37:57 |
16.29 |
78 |
2586 |
买入 |
| 09:38:00 |
16.3 |
33 |
2619 |
买入 |
| 09:38:03 |
16.32 |
40 |
2659 |
买入 |
| 09:38:06 |
16.32 |
2 |
2661 |
卖出 |
| 09:38:12 |
16.33 |
5 |
2666 |
买入 |
| 09:38:15 |
16.32 |
7 |
2673 |
卖出 |
| 09:38:21 |
16.32 |
8 |
2681 |
卖出 |
| 09:38:24 |
16.29 |
241 |
2922 |
卖出 |
| 09:38:30 |
16.29 |
28 |
2950 |
卖出 |
| 09:38:45 |
16.27 |
7 |
2957 |
卖出 |
| 09:38:48 |
16.28 |
5 |
2962 |
买入 |
| 09:38:54 |
16.27 |
47 |
3009 |
卖出 |
| 09:38:57 |
16.29 |
27 |
3036 |
买入 |
| 09:39:06 |
16.26 |
51 |
3087 |
卖出 |
| 09:39:12 |
16.28 |
2 |
3089 |
买入 |
| 09:39:15 |
16.28 |
19 |
3108 |
买入 |
| 09:39:30 |
16.29 |
35 |
3143 |
买入 |
| 09:39:36 |
16.28 |
49 |
3192 |
卖出 |
| 09:39:39 |
16.28 |
21 |
3213 |
买入 |
| 09:39:42 |
16.28 |
19 |
3232 |
买入 |
| 09:39:45 |
16.28 |
1 |
3233 |
买入 |
| 09:39:48 |
16.29 |
17 |
3250 |
买入 |
| 09:39:51 |
16.3 |
28 |
3278 |
买入 |
| 09:39:54 |
16.32 |
15 |
3293 |
买入 |
| 09:39:57 |
16.27 |
302 |
3595 |
卖出 |
| 09:40:00 |
16.27 |
15 |
3610 |
买入 |
| 09:40:03 |
16.27 |
22 |
3632 |
卖出 |
| 09:40:06 |
16.27 |
3 |
3635 |
卖出 |
| 09:40:09 |
16.27 |
19 |
3654 |
买入 |
| 09:40:18 |
16.3 |
1 |
3655 |
买入 |
| 09:40:21 |
16.26 |
71 |
3726 |
卖出 |
| 09:40:27 |
16.27 |
32 |
3758 |
买入 |
| 09:40:30 |
16.28 |
31 |
3789 |
卖出 |
| 09:40:33 |
16.26 |
420 |
4209 |
卖出 |
| 09:40:39 |
16.26 |
2 |
4211 |
卖出 |
| 09:40:42 |
16.26 |
2 |
4213 |
卖出 |
| 09:40:45 |
16.26 |
2 |
4215 |
卖出 |
| 09:40:51 |
16.27 |
9 |
4224 |
买入 |
| 09:41:06 |
16.29 |
41 |
4265 |
买入 |
| 09:41:09 |
16.28 |
32 |
4297 |
卖出 |
| 09:41:12 |
16.27 |
31 |
4328 |
卖出 |
| 09:41:30 |
16.28 |
1 |
4329 |
卖出 |
| 09:41:33 |
16.28 |
17 |
4346 |
卖出 |
| 09:41:36 |
16.28 |
2 |
4348 |
卖出 |
| 09:41:51 |
16.27 |
120 |
4468 |
卖出 |
| 09:41:54 |
16.27 |
17 |
4485 |
卖出 |
| 09:41:57 |
16.27 |
4 |
4489 |
卖出 |
| 09:42:00 |
16.27 |
37 |
4526 |
卖出 |
| 09:42:09 |
16.26 |
4 |
4530 |
卖出 |
| 09:42:15 |
16.26 |
4 |
4534 |
卖出 |
| 09:42:18 |
16.26 |
2 |
4536 |
卖出 |
| 09:42:24 |
16.26 |
2 |
4538 |
卖出 |
| 09:42:33 |
16.24 |
3 |
4541 |
卖出 |
| 09:42:45 |
16.25 |
10 |
4551 |
卖出 |
| 09:42:48 |
16.26 |
9 |
4560 |
买入 |
| 09:42:51 |
16.25 |
1 |
4561 |
卖出 |
| 09:42:54 |
16.25 |
15 |
4576 |
卖出 |
| 09:43:00 |
16.26 |
19 |
4595 |
买入 |
| 09:43:03 |
16.26 |
33 |
4628 |
买入 |
| 09:43:06 |
16.27 |
1 |
4629 |
买入 |
| 09:43:12 |
16.26 |
54 |
4683 |
卖出 |
| 09:43:36 |
16.26 |
4 |
4687 |
卖出 |
| 09:43:42 |
16.26 |
3 |
4690 |
卖出 |
| 09:43:45 |
16.3 |
45 |
4735 |
买入 |
| 09:43:48 |
16.3 |
17 |
4752 |
卖出 |
| 09:44:06 |
16.3 |
4 |
4756 |
买入 |
| 09:44:15 |
16.3 |
21 |
4777 |
卖出 |
| 09:44:21 |
16.3 |
6 |
4783 |
卖出 |
| 09:44:30 |
16.31 |
53 |
4836 |
买入 |
| 09:44:39 |
16.31 |
8 |
4844 |
卖出 |
| 09:44:42 |
16.32 |
14 |
4858 |
买入 |
| 09:44:54 |
16.31 |
3 |
4861 |
卖出 |
| 09:45:06 |
16.32 |
21 |
4882 |
买入 |
| 09:45:12 |
16.31 |
2 |
4884 |
卖出 |
| 09:45:18 |
16.3 |
36 |
4920 |
卖出 |
| 09:45:33 |
16.3 |
2 |
4922 |
卖出 |
| 09:45:45 |
16.3 |
9 |
4931 |
卖出 |
| 09:45:48 |
16.3 |
1 |
4932 |
卖出 |
| 09:45:51 |
16.3 |
4 |
4936 |
卖出 |
| 09:45:54 |
16.25 |
20 |
4956 |
卖出 |
| 09:45:57 |
16.25 |
1 |
4957 |
买入 |
| 09:46:36 |
16.24 |
4 |
4961 |
卖出 |
| 09:46:48 |
16.25 |
2 |
4963 |
买入 |
| 09:46:51 |
16.24 |
2 |
4965 |
卖出 |
| 09:46:54 |
16.24 |
5 |
4970 |
卖出 |
| 09:47:03 |
16.24 |
1 |
4971 |
卖出 |
| 09:47:06 |
16.24 |
15 |
4986 |
卖出 |
| 09:47:33 |
16.22 |
6 |
4992 |
卖出 |
| 09:47:36 |
16.24 |
12 |
5004 |
买入 |
| 09:48:06 |
16.25 |
8 |
5012 |
买入 |
| 09:48:09 |
16.25 |
1 |
5013 |
买入 |
| 09:48:12 |
16.28 |
8 |
5021 |
买入 |
| 09:48:18 |
16.28 |
3 |
5024 |
买入 |
| 09:48:21 |
16.28 |
2 |
5026 |
卖出 |
| 09:48:36 |
16.28 |
1 |
5027 |
卖出 |
| 09:48:39 |
16.25 |
1 |
5028 |
卖出 |
| 09:48:57 |
16.3 |
4 |
5032 |
买入 |
| 09:49:03 |
16.3 |
6 |
5038 |
买入 |
| 09:49:15 |
16.26 |
10 |
5048 |
卖出 |
| 09:49:24 |
16.26 |
2 |
5050 |
卖出 |
| 09:49:36 |
16.25 |
4 |
5054 |
卖出 |
| 09:49:42 |
16.26 |
1 |
5055 |
买入 |
| 09:49:45 |
16.25 |
43 |
5098 |
卖出 |
| 09:49:54 |
16.26 |
1 |
5099 |
买入 |
| 09:49:57 |
16.25 |
52 |
5151 |
卖出 |
| 09:50:00 |
16.25 |
59 |
5210 |
卖出 |
| 09:50:03 |
16.27 |
4 |
5214 |
买入 |
| 09:50:06 |
16.28 |
30 |
5244 |
买入 |
| 09:50:24 |
16.25 |
17 |
5261 |
卖出 |
| 09:50:27 |
16.25 |
37 |
5298 |
卖出 |
| 09:50:36 |
16.25 |
109 |
5407 |
卖出 |
| 09:50:39 |
16.25 |
187 |
5594 |
卖出 |
| 09:50:42 |
16.23 |
2 |
5596 |
卖出 |
| 09:50:45 |
16.22 |
33 |
5629 |
卖出 |
| 09:50:54 |
16.2 |
5 |
5634 |
卖出 |
| 09:50:57 |
16.23 |
7 |
5641 |
买入 |
| 09:51:03 |
16.2 |
16 |
5657 |
卖出 |
| 09:51:06 |
16.16 |
5 |
5662 |
卖出 |
| 09:51:30 |
16.16 |
20 |
5682 |
卖出 |
| 09:51:39 |
16.16 |
6 |
5688 |
卖出 |
| 09:51:42 |
16.16 |
18 |
5706 |
买入 |
| 09:51:51 |
16.16 |
15 |
5721 |
卖出 |
| 09:52:00 |
16.16 |
19 |
5740 |
卖出 |
| 09:52:03 |
16.16 |
1 |
5741 |
卖出 |
| 09:52:30 |
16.2 |
6 |
5747 |
买入 |
| 09:52:42 |
16.2 |
1 |
5748 |
卖出 |
| 09:53:18 |
16.2 |
6 |
5754 |
卖出 |
| 09:53:33 |
16.2 |
1 |
5755 |
卖出 |
| 09:53:36 |
16.2 |
50 |
5805 |
卖出 |
| 09:53:48 |
16.18 |
43 |
5848 |
卖出 |
| 09:53:51 |
16.2 |
10 |
5858 |
买入 |
| 09:54:06 |
16.18 |
6 |
5864 |
卖出 |
| 09:54:18 |
16.19 |
10 |
5874 |
买入 |
| 09:54:21 |
16.18 |
2 |
5876 |
卖出 |
| 09:54:30 |
16.19 |
14 |
5890 |
买入 |
| 09:54:33 |
16.18 |
8 |
5898 |
卖出 |
| 09:54:45 |
16.18 |
4 |
5902 |
买入 |
| 09:54:57 |
16.18 |
6 |
5908 |
买入 |
| 09:55:06 |
16.17 |
25 |
5933 |
卖出 |
| 09:55:09 |
16.16 |
13 |
5946 |
卖出 |
| 09:55:21 |
16.16 |
15 |
5961 |
卖出 |
| 09:55:24 |
16.16 |
13 |
5974 |
卖出 |
| 09:55:30 |
16.16 |
13 |
5987 |
买入 |
| 09:55:36 |
16.14 |
17 |
6004 |
卖出 |
| 09:55:39 |
16.13 |
13 |
6017 |
卖出 |
| 09:55:48 |
16.12 |
60 |
6077 |
卖出 |
| 09:55:51 |
16.13 |
9 |
6086 |
买入 |
| 09:55:57 |
16.13 |
20 |
6106 |
卖出 |
| 09:56:03 |
16.13 |
11 |
6117 |
卖出 |
| 09:56:06 |
16.15 |
17 |
6134 |
买入 |
| 09:56:09 |
16.15 |
6 |
6140 |
买入 |
| 09:56:12 |
16.15 |
3 |
6143 |
买入 |
| 09:56:15 |
16.14 |
23 |
6166 |
卖出 |
| 09:56:21 |
16.15 |
9 |
6175 |
买入 |
| 09:56:30 |
16.15 |
5 |
6180 |
买入 |
| 09:56:36 |
16.15 |
2 |
6182 |
卖出 |
| 09:57:15 |
16.16 |
1 |
6183 |
买入 |
| 09:57:18 |
16.15 |
1 |
6184 |
卖出 |
| 09:57:45 |
16.15 |
10 |
6194 |
卖出 |
| 09:58:09 |
16.15 |
10 |
6204 |
卖出 |
| 09:58:12 |
16.15 |
34 |
6238 |
卖出 |
| 09:58:42 |
16.16 |
16 |
6254 |
买入 |
| 09:58:45 |
16.16 |
3 |
6257 |
卖出 |
| 09:58:48 |
16.16 |
2 |
6259 |
卖出 |
| 09:58:54 |
16.2 |
3 |
6262 |
买入 |
| 09:59:03 |
16.16 |
1 |
6263 |
卖出 |
| 09:59:15 |
16.2 |
49 |
6312 |
买入 |
| 10:00:09 |
16.2 |
8 |
6320 |
卖出 |
| 10:00:18 |
16.2 |
4 |
6324 |
卖出 |
| 10:00:51 |
16.2 |
63 |
6387 |
卖出 |
| 10:01:09 |
16.2 |
10 |
6397 |
卖出 |
| 10:01:39 |
16.2 |
4 |
6401 |
卖出 |
| 10:01:42 |
16.2 |
1 |
6402 |
卖出 |
| 10:01:54 |
16.2 |
7 |
6409 |
卖出 |
| 10:03:03 |
16.2 |
32 |
6441 |
卖出 |
| 10:03:15 |
16.22 |
2 |
6443 |
买入 |
| 10:03:45 |
16.2 |
25 |
6468 |
卖出 |
| 10:03:57 |
16.22 |
1 |
6469 |
买入 |
| 10:04:21 |
16.2 |
21 |
6490 |
卖出 |
| 10:04:36 |
16.2 |
10 |
6500 |
卖出 |
| 10:04:42 |
16.2 |
25 |
6525 |
卖出 |
| 10:04:45 |
16.2 |
40 |
6565 |
卖出 |
| 10:04:51 |
16.2 |
31 |
6596 |
卖出 |
| 10:04:54 |
16.2 |
25 |
6621 |
卖出 |
| 10:05:09 |
16.2 |
6 |
6627 |
买入 |
| 10:05:21 |
16.2 |
1 |
6628 |
买入 |
| 10:05:33 |
16.2 |
11 |
6639 |
买入 |
| 10:05:36 |
16.2 |
4 |
6643 |
买入 |
| 10:05:54 |
16.16 |
7 |
6650 |
卖出 |
| 10:06:15 |
16.16 |
13 |
6663 |
卖出 |
| 10:06:30 |
16.14 |
4 |
6667 |
卖出 |
| 10:06:48 |
16.14 |
2 |
6669 |
卖出 |
| 10:07:03 |
16.14 |
1 |
6670 |
卖出 |
| 10:07:09 |
16.14 |
12 |
6682 |
卖出 |
| 10:07:12 |
16.14 |
105 |
6787 |
买入 |
| 10:07:15 |
16.13 |
2 |
6789 |
买入 |
| 10:07:18 |
16.13 |
3 |
6792 |
买入 |
| 10:07:21 |
16.13 |
10 |
6802 |
买入 |
| 10:07:24 |
16.14 |
42 |
6844 |
买入 |
| 10:07:45 |
16.14 |
43 |
6887 |
卖出 |
| 10:08:21 |
16.14 |
2 |
6889 |
买入 |
| 10:08:36 |
16.14 |
9 |
6898 |
买入 |
| 10:08:51 |
16.12 |
6 |
6904 |
卖出 |