德艺文创[300640]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.56 |
4 |
4 |
集合竞价 |
| 09:15:12 |
7.6 |
83 |
83 |
集合竞价 |
| 09:21:06 |
7.51 |
590 |
590 |
集合竞价 |
| 09:21:42 |
7.52 |
590 |
590 |
集合竞价 |
| 09:24:51 |
7.5 |
1464 |
1464 |
集合竞价 |
| 09:25:00 |
7.53 |
1606 |
1606 |
集合竞价 |
| 09:25:03 |
7.6 |
1918 |
3524 |
卖出 |
| 09:30:03 |
7.62 |
1182 |
4706 |
买入 |
| 09:30:06 |
7.61 |
293 |
4999 |
卖出 |
| 09:30:09 |
7.64 |
96 |
5095 |
买入 |
| 09:30:12 |
7.61 |
11 |
5106 |
卖出 |
| 09:30:15 |
7.62 |
28 |
5134 |
买入 |
| 09:30:18 |
7.67 |
177 |
5311 |
买入 |
| 09:30:21 |
7.66 |
40 |
5351 |
卖出 |
| 09:30:24 |
7.66 |
2 |
5353 |
买入 |
| 09:30:27 |
7.61 |
80 |
5433 |
卖出 |
| 09:30:30 |
7.61 |
56 |
5489 |
买入 |
| 09:30:36 |
7.64 |
15 |
5504 |
买入 |
| 09:30:39 |
7.63 |
19 |
5523 |
卖出 |
| 09:30:42 |
7.64 |
15 |
5538 |
买入 |
| 09:30:45 |
7.62 |
7 |
5545 |
卖出 |
| 09:30:48 |
7.64 |
2 |
5547 |
买入 |
| 09:30:51 |
7.61 |
123 |
5670 |
卖出 |
| 09:30:57 |
7.64 |
10 |
5680 |
买入 |
| 09:31:00 |
7.62 |
19 |
5699 |
卖出 |
| 09:31:06 |
7.62 |
29 |
5728 |
买入 |
| 09:31:09 |
7.65 |
53 |
5781 |
买入 |
| 09:31:12 |
7.65 |
25 |
5806 |
买入 |
| 09:31:15 |
7.65 |
164 |
5970 |
卖出 |
| 09:31:18 |
7.65 |
46 |
6016 |
买入 |
| 09:31:21 |
7.65 |
77 |
6093 |
买入 |
| 09:31:24 |
7.64 |
104 |
6197 |
卖出 |
| 09:31:27 |
7.64 |
196 |
6393 |
卖出 |
| 09:31:36 |
7.64 |
120 |
6513 |
买入 |
| 09:31:39 |
7.62 |
111 |
6624 |
卖出 |
| 09:31:42 |
7.63 |
4 |
6628 |
买入 |
| 09:31:45 |
7.62 |
28 |
6656 |
卖出 |
| 09:31:48 |
7.63 |
116 |
6772 |
买入 |
| 09:31:51 |
7.62 |
10 |
6782 |
卖出 |
| 09:31:57 |
7.63 |
4 |
6786 |
买入 |
| 09:32:00 |
7.62 |
50 |
6836 |
卖出 |
| 09:32:03 |
7.64 |
72 |
6908 |
买入 |
| 09:32:06 |
7.63 |
91 |
6999 |
卖出 |
| 09:32:09 |
7.64 |
909 |
7908 |
买入 |
| 09:32:12 |
7.66 |
210 |
8118 |
买入 |
| 09:32:15 |
7.67 |
42 |
8160 |
买入 |
| 09:32:18 |
7.68 |
11 |
8171 |
买入 |
| 09:32:21 |
7.69 |
58 |
8229 |
买入 |
| 09:32:24 |
7.69 |
14 |
8243 |
买入 |
| 09:32:27 |
7.68 |
241 |
8484 |
卖出 |
| 09:32:30 |
7.7 |
37 |
8521 |
买入 |
| 09:32:33 |
7.7 |
58 |
8579 |
买入 |
| 09:32:36 |
7.7 |
35 |
8614 |
买入 |
| 09:32:39 |
7.7 |
83 |
8697 |
买入 |
| 09:32:42 |
7.7 |
2 |
8699 |
买入 |
| 09:32:45 |
7.71 |
38 |
8737 |
买入 |
| 09:32:48 |
7.69 |
220 |
8957 |
卖出 |
| 09:32:51 |
7.68 |
16 |
8973 |
卖出 |
| 09:32:54 |
7.68 |
155 |
9128 |
卖出 |
| 09:32:57 |
7.68 |
7 |
9135 |
卖出 |
| 09:33:00 |
7.67 |
44 |
9179 |
卖出 |
| 09:33:03 |
7.68 |
197 |
9376 |
买入 |
| 09:33:06 |
7.68 |
32 |
9408 |
买入 |
| 09:33:09 |
7.67 |
25 |
9433 |
卖出 |
| 09:33:12 |
7.67 |
25 |
9458 |
卖出 |
| 09:33:15 |
7.66 |
73 |
9531 |
卖出 |
| 09:33:18 |
7.67 |
10 |
9541 |
买入 |
| 09:33:21 |
7.67 |
68 |
9609 |
买入 |
| 09:33:24 |
7.67 |
20 |
9629 |
买入 |
| 09:33:27 |
7.66 |
8 |
9637 |
卖出 |
| 09:33:30 |
7.67 |
211 |
9848 |
买入 |
| 09:33:33 |
7.68 |
131 |
9979 |
买入 |
| 09:33:36 |
7.67 |
351 |
10330 |
卖出 |
| 09:33:39 |
7.67 |
3 |
10333 |
买入 |
| 09:33:42 |
7.65 |
346 |
10679 |
卖出 |
| 09:33:48 |
7.66 |
19 |
10698 |
买入 |
| 09:33:51 |
7.66 |
47 |
10745 |
买入 |
| 09:33:54 |
7.66 |
132 |
10877 |
买入 |
| 09:33:57 |
7.66 |
43 |
10920 |
买入 |
| 09:34:00 |
7.65 |
124 |
11044 |
卖出 |
| 09:34:03 |
7.66 |
4 |
11048 |
买入 |
| 09:34:06 |
7.66 |
182 |
11230 |
买入 |
| 09:34:09 |
7.68 |
769 |
11999 |
买入 |
| 09:34:12 |
7.68 |
43 |
12042 |
买入 |
| 09:34:15 |
7.69 |
341 |
12383 |
卖出 |
| 09:34:18 |
7.67 |
12 |
12395 |
卖出 |
| 09:34:21 |
7.69 |
7 |
12402 |
买入 |
| 09:34:24 |
7.7 |
50 |
12452 |
买入 |
| 09:34:27 |
7.7 |
139 |
12591 |
卖出 |
| 09:34:30 |
7.71 |
2 |
12593 |
买入 |
| 09:34:33 |
7.7 |
77 |
12670 |
卖出 |
| 09:34:36 |
7.7 |
13 |
12683 |
卖出 |
| 09:34:39 |
7.72 |
22 |
12705 |
买入 |
| 09:34:42 |
7.72 |
20 |
12725 |
买入 |
| 09:34:45 |
7.71 |
72 |
12797 |
卖出 |
| 09:34:48 |
7.71 |
45 |
12842 |
买入 |
| 09:34:51 |
7.7 |
41 |
12883 |
卖出 |
| 09:34:54 |
7.71 |
161 |
13044 |
买入 |
| 09:34:57 |
7.7 |
61 |
13105 |
卖出 |
| 09:35:00 |
7.7 |
11 |
13116 |
买入 |
| 09:35:03 |
7.71 |
42 |
13158 |
买入 |
| 09:35:09 |
7.71 |
26 |
13184 |
卖出 |
| 09:35:12 |
7.7 |
88 |
13272 |
卖出 |
| 09:35:15 |
7.7 |
85 |
13357 |
卖出 |
| 09:35:18 |
7.71 |
326 |
13683 |
买入 |
| 09:35:21 |
7.71 |
44 |
13727 |
卖出 |
| 09:35:24 |
7.7 |
93 |
13820 |
卖出 |
| 09:35:27 |
7.72 |
193 |
14013 |
买入 |
| 09:35:30 |
7.72 |
1 |
14014 |
买入 |
| 09:35:33 |
7.72 |
52 |
14066 |
买入 |
| 09:35:36 |
7.72 |
124 |
14190 |
买入 |
| 09:35:39 |
7.73 |
13 |
14203 |
买入 |
| 09:35:42 |
7.72 |
238 |
14441 |
卖出 |
| 09:35:45 |
7.73 |
45 |
14486 |
买入 |
| 09:35:48 |
7.73 |
10 |
14496 |
卖出 |
| 09:35:51 |
7.75 |
4 |
14500 |
买入 |
| 09:35:54 |
7.73 |
26 |
14526 |
卖出 |
| 09:36:00 |
7.75 |
6 |
14532 |
买入 |
| 09:36:03 |
7.75 |
214 |
14746 |
买入 |
| 09:36:06 |
7.73 |
50 |
14796 |
卖出 |
| 09:36:09 |
7.73 |
1 |
14797 |
卖出 |
| 09:36:12 |
7.73 |
38 |
14835 |
买入 |
| 09:36:15 |
7.73 |
89 |
14924 |
买入 |
| 09:36:18 |
7.75 |
22 |
14946 |
买入 |
| 09:36:21 |
7.74 |
5 |
14951 |
卖出 |
| 09:36:27 |
7.74 |
9 |
14960 |
买入 |
| 09:36:30 |
7.77 |
618 |
15578 |
买入 |
| 09:36:33 |
7.77 |
27 |
15605 |
买入 |
| 09:36:36 |
7.77 |
17 |
15622 |
卖出 |
| 09:36:39 |
7.78 |
14 |
15636 |
买入 |
| 09:36:42 |
7.77 |
88 |
15724 |
卖出 |
| 09:36:45 |
7.77 |
71 |
15795 |
买入 |
| 09:36:48 |
7.77 |
10 |
15805 |
买入 |
| 09:36:51 |
7.77 |
1 |
15806 |
买入 |
| 09:36:54 |
7.76 |
162 |
15968 |
卖出 |
| 09:36:57 |
7.76 |
63 |
16031 |
买入 |
| 09:37:00 |
7.76 |
357 |
16388 |
买入 |
| 09:37:03 |
7.76 |
5 |
16393 |
买入 |
| 09:37:06 |
7.76 |
100 |
16493 |
买入 |
| 09:37:09 |
7.77 |
119 |
16612 |
买入 |
| 09:37:12 |
7.75 |
70 |
16682 |
卖出 |
| 09:37:15 |
7.77 |
60 |
16742 |
买入 |
| 09:37:18 |
7.75 |
10 |
16752 |
卖出 |
| 09:37:21 |
7.75 |
20 |
16772 |
买入 |
| 09:37:24 |
7.75 |
99 |
16871 |
买入 |
| 09:37:27 |
7.75 |
15 |
16886 |
买入 |
| 09:37:30 |
7.75 |
18 |
16904 |
买入 |
| 09:37:33 |
7.74 |
10 |
16914 |
卖出 |
| 09:37:36 |
7.75 |
244 |
17158 |
买入 |
| 09:37:39 |
7.75 |
5 |
17163 |
卖出 |
| 09:37:42 |
7.75 |
28 |
17191 |
卖出 |
| 09:37:45 |
7.75 |
82 |
17273 |
买入 |
| 09:37:57 |
7.74 |
135 |
17408 |
卖出 |
| 09:38:00 |
7.76 |
625 |
18033 |
买入 |
| 09:38:03 |
7.76 |
101 |
18134 |
买入 |
| 09:38:06 |
7.75 |
56 |
18190 |
卖出 |
| 09:38:09 |
7.77 |
387 |
18577 |
买入 |
| 09:38:12 |
7.77 |
269 |
18846 |
买入 |
| 09:38:15 |
7.76 |
72 |
18918 |
卖出 |
| 09:38:18 |
7.77 |
99 |
19017 |
买入 |
| 09:38:21 |
7.77 |
5 |
19022 |
买入 |
| 09:38:24 |
7.76 |
115 |
19137 |
卖出 |
| 09:38:27 |
7.76 |
44 |
19181 |
卖出 |
| 09:38:30 |
7.77 |
87 |
19268 |
买入 |
| 09:38:33 |
7.77 |
28 |
19296 |
买入 |
| 09:38:36 |
7.76 |
8 |
19304 |
卖出 |
| 09:38:39 |
7.77 |
38 |
19342 |
买入 |
| 09:38:42 |
7.76 |
101 |
19443 |
卖出 |
| 09:38:45 |
7.76 |
27 |
19470 |
卖出 |
| 09:38:48 |
7.76 |
62 |
19532 |
卖出 |
| 09:38:51 |
7.76 |
56 |
19588 |
卖出 |
| 09:38:54 |
7.77 |
40 |
19628 |
买入 |
| 09:38:57 |
7.76 |
138 |
19766 |
卖出 |
| 09:39:00 |
7.77 |
32 |
19798 |
买入 |
| 09:39:03 |
7.77 |
190 |
19988 |
买入 |
| 09:39:06 |
7.77 |
230 |
20218 |
买入 |
| 09:39:09 |
7.77 |
68 |
20286 |
买入 |
| 09:39:12 |
7.76 |
509 |
20795 |
卖出 |
| 09:39:15 |
7.78 |
75 |
20870 |
买入 |
| 09:39:18 |
7.77 |
132 |
21002 |
卖出 |
| 09:39:21 |
7.77 |
100 |
21102 |
卖出 |
| 09:39:30 |
7.78 |
15 |
21117 |
买入 |
| 09:39:33 |
7.77 |
38 |
21155 |
卖出 |
| 09:39:39 |
7.77 |
475 |
21630 |
卖出 |
| 09:39:42 |
7.77 |
72 |
21702 |
买入 |
| 09:39:45 |
7.77 |
210 |
21912 |
买入 |
| 09:39:48 |
7.77 |
236 |
22148 |
买入 |
| 09:39:51 |
7.77 |
3 |
22151 |
卖出 |
| 09:39:54 |
7.77 |
83 |
22234 |
卖出 |
| 09:39:57 |
7.77 |
7 |
22241 |
卖出 |
| 09:40:00 |
7.77 |
15 |
22256 |
买入 |
| 09:40:06 |
7.77 |
1 |
22257 |
买入 |
| 09:40:09 |
7.78 |
365 |
22622 |
买入 |
| 09:40:12 |
7.79 |
26 |
22648 |
买入 |
| 09:40:15 |
7.8 |
468 |
23116 |
买入 |
| 09:40:18 |
7.8 |
80 |
23196 |
买入 |
| 09:40:21 |
7.79 |
81 |
23277 |
卖出 |
| 09:40:24 |
7.8 |
7 |
23284 |
买入 |
| 09:40:27 |
7.79 |
193 |
23477 |
卖出 |
| 09:40:30 |
7.79 |
8 |
23485 |
卖出 |
| 09:40:33 |
7.79 |
10 |
23495 |
卖出 |
| 09:40:36 |
7.8 |
95 |
23590 |
买入 |
| 09:40:39 |
7.8 |
396 |
23986 |
买入 |
| 09:40:42 |
7.8 |
39 |
24025 |
买入 |
| 09:40:45 |
7.8 |
939 |
24964 |
买入 |
| 09:40:48 |
7.8 |
126 |
25090 |
买入 |
| 09:40:51 |
7.8 |
139 |
25229 |
买入 |
| 09:40:54 |
7.8 |
49 |
25278 |
卖出 |
| 09:40:57 |
7.8 |
362 |
25640 |
买入 |
| 09:41:00 |
7.79 |
139 |
25779 |
卖出 |
| 09:41:03 |
7.81 |
401 |
26180 |
买入 |
| 09:41:06 |
7.79 |
1 |
26181 |
卖出 |
| 09:41:09 |
7.79 |
85 |
26266 |
卖出 |
| 09:41:12 |
7.77 |
436 |
26702 |
卖出 |
| 09:41:15 |
7.76 |
216 |
26918 |
卖出 |
| 09:41:18 |
7.77 |
18 |
26936 |
买入 |
| 09:41:21 |
7.74 |
52 |
26988 |
卖出 |
| 09:41:24 |
7.76 |
49 |
27037 |
买入 |
| 09:41:27 |
7.75 |
46 |
27083 |
卖出 |
| 09:41:30 |
7.76 |
33 |
27116 |
买入 |
| 09:41:33 |
7.75 |
28 |
27144 |
卖出 |
| 09:41:36 |
7.76 |
216 |
27360 |
买入 |
| 09:41:39 |
7.75 |
8 |
27368 |
卖出 |
| 09:41:42 |
7.75 |
24 |
27392 |
卖出 |
| 09:41:48 |
7.75 |
5 |
27397 |
卖出 |
| 09:41:51 |
7.75 |
80 |
27477 |
卖出 |
| 09:41:57 |
7.76 |
99 |
27576 |
买入 |
| 09:42:00 |
7.76 |
1 |
27577 |
卖出 |
| 09:42:03 |
7.76 |
59 |
27636 |
买入 |
| 09:42:06 |
7.75 |
273 |
27909 |
卖出 |
| 09:42:09 |
7.75 |
8 |
27917 |
卖出 |
| 09:42:18 |
7.76 |
10 |
27927 |
卖出 |
| 09:42:24 |
7.76 |
25 |
27952 |
卖出 |
| 09:42:27 |
7.76 |
11 |
27963 |
买入 |
| 09:42:30 |
7.76 |
10 |
27973 |
买入 |
| 09:42:33 |
7.76 |
36 |
28009 |
买入 |
| 09:42:36 |
7.75 |
10 |
28019 |
卖出 |
| 09:42:42 |
7.75 |
10 |
28029 |
卖出 |
| 09:42:45 |
7.76 |
41 |
28070 |
买入 |
| 09:42:48 |
7.76 |
10 |
28080 |
买入 |
| 09:42:51 |
7.75 |
42 |
28122 |
卖出 |
| 09:42:54 |
7.75 |
46 |
28168 |
卖出 |
| 09:42:57 |
7.76 |
81 |
28249 |
买入 |
| 09:43:00 |
7.75 |
189 |
28438 |
卖出 |
| 09:43:03 |
7.74 |
19 |
28457 |
卖出 |
| 09:43:06 |
7.75 |
32 |
28489 |
买入 |
| 09:43:09 |
7.74 |
333 |
28822 |
卖出 |
| 09:43:12 |
7.74 |
19 |
28841 |
买入 |
| 09:43:15 |
7.74 |
24 |
28865 |
买入 |
| 09:43:18 |
7.73 |
20 |
28885 |
卖出 |
| 09:43:21 |
7.74 |
128 |
29013 |
买入 |
| 09:43:24 |
7.74 |
54 |
29067 |
买入 |
| 09:43:30 |
7.74 |
71 |
29138 |
买入 |
| 09:43:33 |
7.73 |
6 |
29144 |
卖出 |
| 09:43:42 |
7.74 |
4 |
29148 |
买入 |
| 09:43:45 |
7.73 |
4 |
29152 |
卖出 |
| 09:43:51 |
7.72 |
161 |
29313 |
卖出 |
| 09:43:54 |
7.72 |
12 |
29325 |
卖出 |
| 09:43:57 |
7.72 |
205 |
29530 |
卖出 |
| 09:44:00 |
7.72 |
12 |
29542 |
买入 |
| 09:44:03 |
7.72 |
6 |
29548 |
买入 |
| 09:44:06 |
7.72 |
62 |
29610 |
买入 |
| 09:44:09 |
7.71 |
132 |
29742 |
卖出 |
| 09:44:12 |
7.72 |
65 |
29807 |
买入 |
| 09:44:15 |
7.71 |
289 |
30096 |
卖出 |
| 09:44:18 |
7.71 |
64 |
30160 |
卖出 |
| 09:44:21 |
7.71 |
17 |
30177 |
买入 |
| 09:44:24 |
7.71 |
75 |
30252 |
买入 |
| 09:44:33 |
7.71 |
1 |
30253 |
买入 |
| 09:44:36 |
7.71 |
117 |
30370 |
买入 |
| 09:44:39 |
7.71 |
71 |
30441 |
卖出 |
| 09:44:45 |
7.71 |
19 |
30460 |
卖出 |
| 09:44:48 |
7.72 |
2 |
30462 |
买入 |
| 09:44:51 |
7.71 |
361 |
30823 |
卖出 |
| 09:44:54 |
7.71 |
37 |
30860 |
买入 |
| 09:45:00 |
7.71 |
30 |
30890 |
卖出 |
| 09:45:03 |
7.7 |
244 |
31134 |
卖出 |
| 09:45:06 |
7.72 |
20 |
31154 |
买入 |
| 09:45:12 |
7.72 |
22 |
31176 |
买入 |
| 09:45:15 |
7.72 |
11 |
31187 |
买入 |
| 09:45:18 |
7.72 |
35 |
31222 |
买入 |
| 09:45:21 |
7.73 |
32 |
31254 |
买入 |
| 09:45:24 |
7.73 |
42 |
31296 |
买入 |
| 09:45:27 |
7.73 |
9 |
31305 |
买入 |
| 09:45:30 |
7.73 |
33 |
31338 |
买入 |
| 09:45:33 |
7.72 |
125 |
31463 |
卖出 |
| 09:45:36 |
7.73 |
23 |
31486 |
买入 |
| 09:45:45 |
7.73 |
4 |
31490 |
卖出 |
| 09:45:48 |
7.74 |
16 |
31506 |
买入 |
| 09:45:51 |
7.73 |
3 |
31509 |
卖出 |
| 09:45:57 |
7.74 |
8 |
31517 |
买入 |
| 09:46:03 |
7.73 |
42 |
31559 |
卖出 |
| 09:46:06 |
7.75 |
133 |
31692 |
买入 |
| 09:46:09 |
7.75 |
1 |
31693 |
卖出 |
| 09:46:12 |
7.75 |
67 |
31760 |
卖出 |
| 09:46:15 |
7.75 |
4 |
31764 |
卖出 |
| 09:46:18 |
7.75 |
71 |
31835 |
卖出 |
| 09:46:27 |
7.74 |
7 |
31842 |
卖出 |
| 09:46:33 |
7.74 |
340 |
32182 |
卖出 |
| 09:46:36 |
7.74 |
67 |
32249 |
卖出 |