迪普科技[300768]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
35.98 |
8 |
8 |
集合竞价 |
| 09:15:21 |
36.2 |
18 |
18 |
集合竞价 |
| 09:19:51 |
35.98 |
8 |
8 |
集合竞价 |
| 09:21:51 |
35.83 |
8 |
8 |
集合竞价 |
| 09:23:21 |
35.66 |
9 |
9 |
集合竞价 |
| 09:23:30 |
35.52 |
9 |
9 |
集合竞价 |
| 09:24:06 |
35.53 |
10 |
10 |
集合竞价 |
| 09:24:24 |
35.2 |
30 |
30 |
集合竞价 |
| 09:24:33 |
35.36 |
34 |
34 |
集合竞价 |
| 09:25:00 |
35.4 |
34 |
34 |
集合竞价 |
| 09:25:03 |
35.68 |
37 |
71 |
卖出 |
| 09:30:03 |
35.99 |
44 |
115 |
买入 |
| 09:30:06 |
35.99 |
156 |
271 |
卖出 |
| 09:30:09 |
35.99 |
81 |
352 |
卖出 |
| 09:30:12 |
35.98 |
25 |
377 |
卖出 |
| 09:30:15 |
35.98 |
33 |
410 |
卖出 |
| 09:30:18 |
36.07 |
30 |
440 |
买入 |
| 09:30:21 |
36.28 |
129 |
569 |
买入 |
| 09:30:24 |
36.38 |
16 |
585 |
买入 |
| 09:30:27 |
36.39 |
11 |
596 |
买入 |
| 09:30:30 |
36.46 |
18 |
614 |
买入 |
| 09:30:33 |
36.53 |
49 |
663 |
买入 |
| 09:30:36 |
36.38 |
123 |
786 |
卖出 |
| 09:30:39 |
36.5 |
17 |
803 |
买入 |
| 09:30:42 |
36.5 |
15 |
818 |
买入 |
| 09:30:45 |
36.46 |
39 |
857 |
卖出 |
| 09:30:48 |
36.33 |
43 |
900 |
卖出 |
| 09:30:51 |
36.34 |
39 |
939 |
买入 |
| 09:30:54 |
36.35 |
21 |
960 |
买入 |
| 09:30:57 |
36.31 |
16 |
976 |
卖出 |
| 09:31:00 |
36.29 |
9 |
985 |
卖出 |
| 09:31:03 |
36.29 |
6 |
991 |
卖出 |
| 09:31:06 |
36.27 |
2 |
993 |
卖出 |
| 09:31:09 |
36.16 |
6 |
999 |
卖出 |
| 09:31:12 |
36.16 |
9 |
1008 |
卖出 |
| 09:31:15 |
36.22 |
10 |
1018 |
买入 |
| 09:31:18 |
36.16 |
4 |
1022 |
卖出 |
| 09:31:21 |
36.12 |
7 |
1029 |
卖出 |
| 09:31:24 |
36.14 |
3 |
1032 |
买入 |
| 09:31:27 |
36.15 |
3 |
1035 |
买入 |
| 09:31:33 |
36.25 |
2 |
1037 |
买入 |
| 09:31:36 |
36.15 |
11 |
1048 |
卖出 |
| 09:31:39 |
36.17 |
4 |
1052 |
卖出 |
| 09:31:42 |
36.25 |
3 |
1055 |
买入 |
| 09:31:45 |
36.2 |
20 |
1075 |
卖出 |
| 09:31:48 |
36.2 |
4 |
1079 |
卖出 |
| 09:31:51 |
36.2 |
6 |
1085 |
买入 |
| 09:31:54 |
36.25 |
7 |
1092 |
买入 |
| 09:31:57 |
36.15 |
32 |
1124 |
卖出 |
| 09:32:00 |
36.16 |
6 |
1130 |
买入 |
| 09:32:03 |
36.19 |
3 |
1133 |
买入 |
| 09:32:06 |
36.25 |
11 |
1144 |
买入 |
| 09:32:09 |
36.26 |
13 |
1157 |
买入 |
| 09:32:12 |
36.28 |
86 |
1243 |
买入 |
| 09:32:15 |
36.32 |
27 |
1270 |
买入 |
| 09:32:21 |
36.37 |
5 |
1275 |
买入 |
| 09:32:24 |
36.34 |
21 |
1296 |
卖出 |
| 09:32:30 |
36.39 |
7 |
1303 |
买入 |
| 09:32:33 |
36.39 |
4 |
1307 |
买入 |
| 09:32:36 |
36.39 |
2 |
1309 |
买入 |
| 09:32:39 |
36.36 |
1 |
1310 |
卖出 |
| 09:32:42 |
36.36 |
17 |
1327 |
卖出 |
| 09:32:48 |
36.36 |
14 |
1341 |
买入 |
| 09:32:57 |
36.35 |
14 |
1355 |
买入 |
| 09:33:00 |
36.31 |
1 |
1356 |
卖出 |
| 09:33:03 |
36.36 |
14 |
1370 |
买入 |
| 09:33:06 |
36.46 |
89 |
1459 |
买入 |
| 09:33:09 |
36.49 |
22 |
1481 |
买入 |
| 09:33:12 |
36.52 |
38 |
1519 |
买入 |
| 09:33:15 |
36.54 |
2 |
1521 |
买入 |
| 09:33:18 |
36.6 |
36 |
1557 |
买入 |
| 09:33:21 |
36.52 |
10 |
1567 |
卖出 |
| 09:33:24 |
36.52 |
12 |
1579 |
卖出 |
| 09:33:27 |
36.55 |
4 |
1583 |
买入 |
| 09:33:30 |
36.52 |
16 |
1599 |
卖出 |
| 09:33:33 |
36.52 |
8 |
1607 |
买入 |
| 09:33:36 |
36.52 |
11 |
1618 |
买入 |
| 09:33:39 |
36.52 |
57 |
1675 |
买入 |
| 09:33:42 |
36.5 |
11 |
1686 |
卖出 |
| 09:33:45 |
36.5 |
28 |
1714 |
卖出 |
| 09:33:48 |
36.5 |
5 |
1719 |
买入 |
| 09:33:51 |
36.53 |
27 |
1746 |
买入 |
| 09:33:54 |
36.5 |
7 |
1753 |
卖出 |
| 09:33:57 |
36.5 |
9 |
1762 |
买入 |
| 09:34:00 |
36.5 |
2 |
1764 |
买入 |
| 09:34:03 |
36.51 |
19 |
1783 |
买入 |
| 09:34:06 |
36.49 |
5 |
1788 |
买入 |
| 09:34:09 |
36.5 |
10 |
1798 |
买入 |
| 09:34:12 |
36.4 |
6 |
1804 |
卖出 |
| 09:34:15 |
36.5 |
6 |
1810 |
买入 |
| 09:34:18 |
36.48 |
24 |
1834 |
卖出 |
| 09:34:21 |
36.48 |
9 |
1843 |
买入 |
| 09:34:27 |
36.45 |
10 |
1853 |
卖出 |
| 09:34:36 |
36.41 |
22 |
1875 |
卖出 |
| 09:34:39 |
36.38 |
3 |
1878 |
卖出 |
| 09:34:42 |
36.36 |
1 |
1879 |
卖出 |
| 09:34:45 |
36.32 |
1 |
1880 |
卖出 |
| 09:34:48 |
36.3 |
7 |
1887 |
卖出 |
| 09:34:51 |
36.32 |
10 |
1897 |
买入 |
| 09:34:54 |
36.32 |
4 |
1901 |
买入 |
| 09:34:57 |
36.33 |
5 |
1906 |
买入 |
| 09:35:00 |
36.34 |
3 |
1909 |
买入 |
| 09:35:03 |
36.32 |
10 |
1919 |
卖出 |
| 09:35:06 |
36.43 |
22 |
1941 |
买入 |
| 09:35:09 |
36.45 |
34 |
1975 |
买入 |
| 09:35:12 |
36.45 |
1 |
1976 |
买入 |
| 09:35:15 |
36.5 |
16 |
1992 |
买入 |
| 09:35:18 |
36.45 |
1 |
1993 |
卖出 |
| 09:35:24 |
36.5 |
63 |
2056 |
买入 |
| 09:35:27 |
36.5 |
1 |
2057 |
卖出 |
| 09:35:30 |
36.51 |
34 |
2091 |
买入 |
| 09:35:33 |
36.5 |
1 |
2092 |
卖出 |
| 09:35:36 |
36.5 |
7 |
2099 |
卖出 |
| 09:35:39 |
36.5 |
14 |
2113 |
卖出 |
| 09:35:42 |
36.52 |
22 |
2135 |
买入 |
| 09:35:45 |
36.45 |
8 |
2143 |
卖出 |
| 09:35:48 |
36.52 |
14 |
2157 |
买入 |
| 09:35:54 |
36.53 |
2 |
2159 |
买入 |
| 09:35:57 |
36.53 |
2 |
2161 |
买入 |
| 09:36:00 |
36.51 |
5 |
2166 |
卖出 |
| 09:36:03 |
36.53 |
2 |
2168 |
买入 |
| 09:36:06 |
36.51 |
6 |
2174 |
卖出 |
| 09:36:09 |
36.52 |
7 |
2181 |
买入 |
| 09:36:12 |
36.52 |
3 |
2184 |
买入 |
| 09:36:15 |
36.51 |
13 |
2197 |
买入 |
| 09:36:18 |
36.5 |
19 |
2216 |
买入 |
| 09:36:27 |
36.5 |
9 |
2225 |
买入 |
| 09:36:36 |
36.5 |
53 |
2278 |
买入 |
| 09:36:42 |
36.53 |
22 |
2300 |
买入 |
| 09:36:45 |
36.51 |
4 |
2304 |
卖出 |
| 09:36:48 |
36.54 |
13 |
2317 |
买入 |
| 09:36:51 |
36.54 |
8 |
2325 |
买入 |
| 09:36:54 |
36.5 |
4 |
2329 |
买入 |
| 09:36:57 |
36.5 |
1 |
2330 |
买入 |
| 09:37:00 |
36.51 |
2 |
2332 |
买入 |
| 09:37:03 |
36.53 |
11 |
2343 |
买入 |
| 09:37:06 |
36.53 |
3 |
2346 |
买入 |
| 09:37:09 |
36.53 |
16 |
2362 |
买入 |
| 09:37:12 |
36.55 |
173 |
2535 |
买入 |
| 09:37:15 |
36.58 |
56 |
2591 |
买入 |
| 09:37:18 |
36.6 |
13 |
2604 |
买入 |
| 09:37:21 |
36.65 |
43 |
2647 |
买入 |
| 09:37:24 |
36.65 |
13 |
2660 |
买入 |
| 09:37:27 |
36.65 |
3 |
2663 |
买入 |
| 09:37:30 |
36.66 |
47 |
2710 |
买入 |
| 09:37:33 |
36.66 |
7 |
2717 |
买入 |
| 09:37:36 |
36.65 |
7 |
2724 |
买入 |
| 09:37:39 |
36.65 |
20 |
2744 |
买入 |
| 09:37:42 |
36.64 |
11 |
2755 |
卖出 |
| 09:37:45 |
36.64 |
4 |
2759 |
卖出 |
| 09:37:48 |
36.59 |
5 |
2764 |
卖出 |
| 09:37:51 |
36.65 |
3 |
2767 |
买入 |
| 09:37:54 |
36.59 |
6 |
2773 |
卖出 |
| 09:38:00 |
36.55 |
7 |
2780 |
卖出 |
| 09:38:03 |
36.56 |
5 |
2785 |
卖出 |
| 09:38:06 |
36.6 |
4 |
2789 |
买入 |
| 09:38:09 |
36.6 |
41 |
2830 |
卖出 |
| 09:38:12 |
36.6 |
9 |
2839 |
买入 |
| 09:38:15 |
36.55 |
3 |
2842 |
卖出 |
| 09:38:18 |
36.53 |
39 |
2881 |
卖出 |
| 09:38:21 |
36.53 |
4 |
2885 |
卖出 |
| 09:38:24 |
36.54 |
20 |
2905 |
卖出 |
| 09:38:27 |
36.54 |
1 |
2906 |
卖出 |
| 09:38:30 |
36.53 |
7 |
2913 |
卖出 |
| 09:38:33 |
36.55 |
15 |
2928 |
买入 |
| 09:38:36 |
36.54 |
16 |
2944 |
卖出 |
| 09:38:39 |
36.55 |
6 |
2950 |
买入 |
| 09:38:42 |
36.62 |
21 |
2971 |
买入 |
| 09:38:45 |
36.55 |
2 |
2973 |
卖出 |
| 09:38:48 |
36.55 |
5 |
2978 |
卖出 |
| 09:38:51 |
36.59 |
4 |
2982 |
买入 |
| 09:38:54 |
36.64 |
37 |
3019 |
买入 |
| 09:38:57 |
36.64 |
12 |
3031 |
买入 |
| 09:39:00 |
36.65 |
28 |
3059 |
买入 |
| 09:39:03 |
36.66 |
57 |
3116 |
买入 |
| 09:39:06 |
36.7 |
36 |
3152 |
买入 |
| 09:39:09 |
36.8 |
50 |
3202 |
买入 |
| 09:39:12 |
36.72 |
12 |
3214 |
卖出 |
| 09:39:18 |
36.74 |
1 |
3215 |
卖出 |
| 09:39:21 |
36.74 |
2 |
3217 |
卖出 |
| 09:39:27 |
36.72 |
1 |
3218 |
卖出 |
| 09:39:30 |
36.72 |
4 |
3222 |
买入 |
| 09:39:36 |
36.72 |
3 |
3225 |
买入 |
| 09:39:39 |
36.72 |
10 |
3235 |
卖出 |
| 09:39:42 |
36.72 |
15 |
3250 |
买入 |
| 09:39:45 |
36.72 |
13 |
3263 |
卖出 |
| 09:39:51 |
36.61 |
1 |
3264 |
卖出 |
| 09:39:54 |
36.6 |
2 |
3266 |
卖出 |
| 09:40:00 |
36.72 |
23 |
3289 |
买入 |
| 09:40:09 |
36.69 |
2 |
3291 |
买入 |
| 09:40:15 |
36.68 |
1 |
3292 |
买入 |
| 09:40:21 |
36.61 |
1 |
3293 |
卖出 |
| 09:40:27 |
36.59 |
12 |
3305 |
卖出 |
| 09:40:33 |
36.56 |
2 |
3307 |
卖出 |
| 09:40:36 |
36.56 |
18 |
3325 |
卖出 |
| 09:40:39 |
36.53 |
47 |
3372 |
卖出 |
| 09:40:42 |
36.53 |
6 |
3378 |
卖出 |
| 09:40:45 |
36.5 |
30 |
3408 |
卖出 |
| 09:40:48 |
36.49 |
10 |
3418 |
买入 |
| 09:40:51 |
36.38 |
3 |
3421 |
卖出 |
| 09:40:54 |
36.39 |
3 |
3424 |
卖出 |
| 09:40:57 |
36.48 |
2 |
3426 |
买入 |
| 09:41:00 |
36.48 |
4 |
3430 |
买入 |
| 09:41:03 |
36.39 |
11 |
3441 |
卖出 |
| 09:41:06 |
36.39 |
16 |
3457 |
卖出 |
| 09:41:09 |
36.53 |
15 |
3472 |
买入 |
| 09:41:12 |
36.4 |
12 |
3484 |
卖出 |
| 09:41:15 |
36.53 |
4 |
3488 |
买入 |
| 09:41:18 |
36.53 |
3 |
3491 |
买入 |
| 09:41:21 |
36.36 |
33 |
3524 |
卖出 |
| 09:41:27 |
36.36 |
2 |
3526 |
卖出 |
| 09:41:33 |
36.36 |
1 |
3527 |
卖出 |
| 09:41:39 |
36.37 |
1 |
3528 |
卖出 |
| 09:41:45 |
36.37 |
20 |
3548 |
卖出 |
| 09:41:48 |
36.4 |
3 |
3551 |
买入 |
| 09:41:51 |
36.46 |
6 |
3557 |
买入 |
| 09:41:57 |
36.39 |
1 |
3558 |
卖出 |
| 09:42:00 |
36.4 |
2 |
3560 |
买入 |
| 09:42:06 |
36.4 |
1 |
3561 |
卖出 |
| 09:42:09 |
36.45 |
1 |
3562 |
买入 |
| 09:42:12 |
36.4 |
1 |
3563 |
卖出 |
| 09:42:15 |
36.41 |
1 |
3564 |
买入 |
| 09:42:18 |
36.44 |
8 |
3572 |
买入 |
| 09:42:24 |
36.44 |
2 |
3574 |
买入 |
| 09:42:27 |
36.47 |
6 |
3580 |
买入 |
| 09:42:30 |
36.47 |
1 |
3581 |
卖出 |
| 09:42:33 |
36.47 |
1 |
3582 |
卖出 |
| 09:42:36 |
36.5 |
2 |
3584 |
买入 |
| 09:42:39 |
36.5 |
8 |
3592 |
买入 |
| 09:42:42 |
36.47 |
1 |
3593 |
卖出 |
| 09:42:48 |
36.48 |
1 |
3594 |
卖出 |
| 09:42:54 |
36.47 |
1 |
3595 |
卖出 |
| 09:43:00 |
36.48 |
4 |
3599 |
买入 |
| 09:43:06 |
36.46 |
5 |
3604 |
卖出 |
| 09:43:15 |
36.42 |
2 |
3606 |
卖出 |
| 09:43:18 |
36.42 |
7 |
3613 |
卖出 |
| 09:43:21 |
36.4 |
2 |
3615 |
卖出 |
| 09:43:27 |
36.4 |
5 |
3620 |
卖出 |
| 09:43:30 |
36.4 |
8 |
3628 |
买入 |
| 09:43:33 |
36.4 |
2 |
3630 |
卖出 |
| 09:43:39 |
36.38 |
15 |
3645 |
卖出 |
| 09:43:42 |
36.38 |
1 |
3646 |
买入 |
| 09:43:45 |
36.36 |
4 |
3650 |
卖出 |
| 09:43:48 |
36.36 |
3 |
3653 |
卖出 |
| 09:43:51 |
36.36 |
6 |
3659 |
卖出 |
| 09:43:54 |
36.36 |
6 |
3665 |
卖出 |
| 09:44:00 |
36.36 |
3 |
3668 |
卖出 |
| 09:44:03 |
36.36 |
24 |
3692 |
卖出 |
| 09:44:06 |
36.33 |
2 |
3694 |
卖出 |
| 09:44:09 |
36.38 |
10 |
3704 |
买入 |
| 09:44:12 |
36.31 |
1 |
3705 |
卖出 |
| 09:44:15 |
36.31 |
1 |
3706 |
卖出 |
| 09:44:18 |
36.31 |
2 |
3708 |
卖出 |
| 09:44:24 |
36.3 |
3 |
3711 |
卖出 |
| 09:44:27 |
36.3 |
2 |
3713 |
卖出 |
| 09:44:30 |
36.3 |
1 |
3714 |
卖出 |
| 09:44:33 |
36.3 |
2 |
3716 |
卖出 |
| 09:44:36 |
36.3 |
2 |
3718 |
卖出 |
| 09:44:39 |
36.31 |
2 |
3720 |
买入 |
| 09:44:42 |
36.3 |
12 |
3732 |
买入 |
| 09:44:45 |
36.27 |
1 |
3733 |
卖出 |
| 09:44:48 |
36.25 |
16 |
3749 |
卖出 |
| 09:44:51 |
36.21 |
6 |
3755 |
卖出 |
| 09:44:54 |
36.25 |
1 |
3756 |
买入 |
| 09:44:57 |
36.3 |
1 |
3757 |
买入 |
| 09:45:00 |
36.25 |
1 |
3758 |
卖出 |
| 09:45:09 |
36.31 |
20 |
3778 |
买入 |
| 09:45:15 |
36.32 |
1 |
3779 |
卖出 |
| 09:45:21 |
36.32 |
2 |
3781 |
卖出 |
| 09:45:30 |
36.36 |
35 |
3816 |
买入 |
| 09:45:33 |
36.36 |
6 |
3822 |
买入 |
| 09:45:36 |
36.37 |
3 |
3825 |
买入 |
| 09:46:00 |
36.39 |
2 |
3827 |
卖出 |
| 09:46:06 |
36.4 |
2 |
3829 |
卖出 |
| 09:46:09 |
36.4 |
1 |
3830 |
卖出 |
| 09:46:12 |
36.4 |
4 |
3834 |
买入 |
| 09:46:15 |
36.4 |
7 |
3841 |
卖出 |
| 09:46:18 |
36.36 |
21 |
3862 |
卖出 |
| 09:46:27 |
36.35 |
1 |
3863 |
卖出 |
| 09:46:30 |
36.33 |
7 |
3870 |
卖出 |
| 09:46:33 |
36.33 |
5 |
3875 |
卖出 |
| 09:46:36 |
36.32 |
1 |
3876 |
卖出 |
| 09:46:39 |
36.32 |
1 |
3877 |
卖出 |
| 09:46:42 |
36.32 |
16 |
3893 |
买入 |
| 09:46:45 |
36.32 |
34 |
3927 |
买入 |
| 09:46:51 |
36.37 |
7 |
3934 |
买入 |
| 09:46:57 |
36.37 |
19 |
3953 |
卖出 |
| 09:47:00 |
36.39 |
1 |
3954 |
买入 |
| 09:47:03 |
36.37 |
26 |
3980 |
卖出 |
| 09:47:06 |
36.4 |
6 |
3986 |
买入 |
| 09:47:09 |
36.37 |
13 |
3999 |
卖出 |
| 09:47:12 |
36.37 |
12 |
4011 |
买入 |
| 09:47:15 |
36.37 |
6 |
4017 |
买入 |
| 09:47:21 |
36.42 |
2 |
4019 |
买入 |
| 09:47:24 |
36.42 |
4 |
4023 |
买入 |
| 09:47:27 |
36.46 |
2 |
4025 |
买入 |
| 09:47:30 |
36.47 |
4 |
4029 |
买入 |
| 09:47:33 |
36.47 |
4 |
4033 |
买入 |
| 09:47:36 |
36.5 |
1 |
4034 |
买入 |
| 09:47:39 |
36.5 |
1 |
4035 |
买入 |