德恩精工[300780]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.91 |
80 |
80 |
集合竞价 |
| 09:24:15 |
14.94 |
136 |
136 |
集合竞价 |
| 09:24:42 |
14.95 |
136 |
136 |
集合竞价 |
| 09:24:51 |
14.94 |
186 |
186 |
集合竞价 |
| 09:25:00 |
15.08 |
222 |
222 |
集合竞价 |
| 09:25:03 |
15.08 |
222 |
444 |
卖出 |
| 09:30:03 |
15.14 |
55 |
499 |
买入 |
| 09:30:06 |
15.08 |
64 |
563 |
卖出 |
| 09:30:09 |
15.08 |
7 |
570 |
买入 |
| 09:30:12 |
15.13 |
86 |
656 |
买入 |
| 09:30:15 |
15.08 |
54 |
710 |
卖出 |
| 09:30:18 |
15.14 |
8 |
718 |
买入 |
| 09:30:21 |
15.14 |
2 |
720 |
买入 |
| 09:30:24 |
15.15 |
1 |
721 |
买入 |
| 09:30:27 |
15.15 |
11 |
732 |
买入 |
| 09:30:30 |
15.13 |
1 |
733 |
卖出 |
| 09:30:33 |
15.13 |
6 |
739 |
买入 |
| 09:30:39 |
15.15 |
54 |
793 |
买入 |
| 09:30:42 |
15.09 |
16 |
809 |
卖出 |
| 09:30:48 |
15.17 |
2 |
811 |
买入 |
| 09:30:51 |
15.15 |
28 |
839 |
卖出 |
| 09:30:57 |
15.15 |
10 |
849 |
买入 |
| 09:31:03 |
15.15 |
1 |
850 |
买入 |
| 09:31:06 |
15.15 |
7 |
857 |
买入 |
| 09:31:09 |
15.13 |
5 |
862 |
卖出 |
| 09:31:18 |
15.11 |
34 |
896 |
卖出 |
| 09:31:21 |
15.13 |
36 |
932 |
买入 |
| 09:31:24 |
15.13 |
4 |
936 |
买入 |
| 09:31:27 |
15.13 |
5 |
941 |
买入 |
| 09:31:30 |
15.13 |
1 |
942 |
买入 |
| 09:31:39 |
15.12 |
10 |
952 |
买入 |
| 09:31:42 |
15.12 |
39 |
991 |
买入 |
| 09:31:45 |
15.15 |
27 |
1018 |
买入 |
| 09:31:48 |
15.09 |
80 |
1098 |
卖出 |
| 09:31:54 |
15.15 |
3 |
1101 |
买入 |
| 09:32:15 |
15.13 |
10 |
1111 |
卖出 |
| 09:32:21 |
15.12 |
1 |
1112 |
买入 |
| 09:32:36 |
15.12 |
2 |
1114 |
买入 |
| 09:32:51 |
15.12 |
1 |
1115 |
买入 |
| 09:32:54 |
15.12 |
2 |
1117 |
买入 |
| 09:33:06 |
15.09 |
3 |
1120 |
卖出 |
| 09:33:12 |
15.09 |
15 |
1135 |
买入 |
| 09:33:15 |
15.09 |
1 |
1136 |
买入 |
| 09:33:18 |
15.09 |
1 |
1137 |
买入 |
| 09:33:30 |
15.13 |
20 |
1157 |
买入 |
| 09:33:33 |
15.08 |
61 |
1218 |
卖出 |
| 09:33:36 |
15.08 |
2 |
1220 |
买入 |
| 09:33:45 |
15.08 |
23 |
1243 |
卖出 |
| 09:34:15 |
15.12 |
4 |
1247 |
买入 |
| 09:34:18 |
15.12 |
1 |
1248 |
买入 |
| 09:34:36 |
15.12 |
17 |
1265 |
买入 |
| 09:34:45 |
15.13 |
1 |
1266 |
买入 |
| 09:34:51 |
15.1 |
12 |
1278 |
卖出 |
| 09:34:57 |
15.13 |
18 |
1296 |
买入 |
| 09:35:21 |
15.13 |
1 |
1297 |
买入 |
| 09:35:30 |
15.13 |
1 |
1298 |
买入 |
| 09:35:54 |
15.13 |
7 |
1305 |
买入 |
| 09:36:15 |
15.12 |
10 |
1315 |
卖出 |
| 09:36:21 |
15.12 |
2 |
1317 |
卖出 |
| 09:36:30 |
15.12 |
41 |
1358 |
卖出 |
| 09:36:42 |
15.12 |
37 |
1395 |
买入 |
| 09:36:45 |
15.12 |
4 |
1399 |
买入 |
| 09:37:00 |
15.12 |
32 |
1431 |
买入 |
| 09:37:03 |
15.12 |
2 |
1433 |
买入 |
| 09:37:06 |
15.1 |
2 |
1435 |
卖出 |
| 09:37:09 |
15.13 |
10 |
1445 |
买入 |
| 09:37:15 |
15.13 |
3 |
1448 |
买入 |
| 09:37:24 |
15.13 |
4 |
1452 |
买入 |
| 09:37:27 |
15.13 |
6 |
1458 |
买入 |
| 09:37:30 |
15.13 |
11 |
1469 |
买入 |
| 09:37:33 |
15.14 |
1 |
1470 |
买入 |
| 09:37:45 |
15.14 |
2 |
1472 |
买入 |
| 09:37:48 |
15.14 |
8 |
1480 |
买入 |
| 09:38:00 |
15.14 |
1 |
1481 |
买入 |
| 09:38:09 |
15.14 |
10 |
1491 |
买入 |
| 09:38:12 |
15.14 |
2 |
1493 |
买入 |
| 09:38:15 |
15.14 |
21 |
1514 |
买入 |
| 09:38:18 |
15.15 |
22 |
1536 |
买入 |
| 09:38:21 |
15.15 |
4 |
1540 |
买入 |
| 09:38:27 |
15.15 |
23 |
1563 |
卖出 |
| 09:38:30 |
15.16 |
7 |
1570 |
买入 |
| 09:38:51 |
15.16 |
2 |
1572 |
买入 |
| 09:39:00 |
15.15 |
6 |
1578 |
卖出 |
| 09:39:03 |
15.15 |
8 |
1586 |
卖出 |
| 09:39:09 |
15.14 |
60 |
1646 |
卖出 |
| 09:39:12 |
15.13 |
23 |
1669 |
卖出 |
| 09:39:36 |
15.15 |
38 |
1707 |
买入 |
| 09:39:42 |
15.13 |
10 |
1717 |
卖出 |
| 09:39:57 |
15.13 |
6 |
1723 |
卖出 |
| 09:40:00 |
15.13 |
12 |
1735 |
买入 |
| 09:40:03 |
15.13 |
1 |
1736 |
买入 |
| 09:40:21 |
15.12 |
1 |
1737 |
卖出 |
| 09:40:45 |
15.12 |
15 |
1752 |
卖出 |
| 09:40:48 |
15.12 |
4 |
1756 |
卖出 |
| 09:40:54 |
15.12 |
2 |
1758 |
买入 |
| 09:41:00 |
15.11 |
3 |
1761 |
卖出 |
| 09:41:03 |
15.12 |
6 |
1767 |
买入 |
| 09:41:06 |
15.17 |
250 |
2017 |
买入 |
| 09:41:12 |
15.18 |
2 |
2019 |
买入 |
| 09:41:15 |
15.13 |
10 |
2029 |
卖出 |
| 09:41:30 |
15.18 |
106 |
2135 |
买入 |
| 09:41:36 |
15.19 |
3 |
2138 |
买入 |
| 09:41:39 |
15.19 |
1 |
2139 |
买入 |
| 09:41:45 |
15.19 |
25 |
2164 |
买入 |
| 09:41:51 |
15.18 |
1 |
2165 |
卖出 |
| 09:41:54 |
15.19 |
10 |
2175 |
买入 |
| 09:41:57 |
15.18 |
50 |
2225 |
卖出 |
| 09:42:03 |
15.18 |
1 |
2226 |
买入 |
| 09:42:15 |
15.18 |
16 |
2242 |
买入 |
| 09:42:21 |
15.18 |
10 |
2252 |
买入 |
| 09:42:24 |
15.18 |
48 |
2300 |
买入 |
| 09:42:30 |
15.18 |
2 |
2302 |
卖出 |
| 09:42:45 |
15.18 |
23 |
2325 |
卖出 |
| 09:43:00 |
15.15 |
30 |
2355 |
卖出 |
| 09:43:09 |
15.17 |
11 |
2366 |
买入 |
| 09:43:12 |
15.15 |
6 |
2372 |
卖出 |
| 09:43:18 |
15.15 |
10 |
2382 |
卖出 |
| 09:43:24 |
15.15 |
13 |
2395 |
卖出 |
| 09:43:36 |
15.15 |
22 |
2417 |
卖出 |
| 09:43:39 |
15.15 |
10 |
2427 |
买入 |
| 09:43:51 |
15.14 |
14 |
2441 |
卖出 |
| 09:44:12 |
15.14 |
10 |
2451 |
卖出 |
| 09:44:27 |
15.14 |
22 |
2473 |
卖出 |
| 09:44:51 |
15.13 |
5 |
2478 |
卖出 |
| 09:44:57 |
15.12 |
3 |
2481 |
卖出 |
| 09:45:03 |
15.12 |
3 |
2484 |
卖出 |
| 09:45:09 |
15.12 |
1 |
2485 |
卖出 |
| 09:45:33 |
15.13 |
10 |
2495 |
卖出 |
| 09:46:06 |
15.15 |
21 |
2516 |
买入 |
| 09:46:09 |
15.15 |
1 |
2517 |
买入 |
| 09:46:21 |
15.15 |
35 |
2552 |
买入 |
| 09:46:36 |
15.16 |
37 |
2589 |
买入 |
| 09:46:54 |
15.16 |
13 |
2602 |
买入 |
| 09:47:24 |
15.16 |
10 |
2612 |
卖出 |
| 09:47:27 |
15.16 |
16 |
2628 |
卖出 |
| 09:47:30 |
15.15 |
8 |
2636 |
卖出 |
| 09:47:36 |
15.17 |
1 |
2637 |
买入 |
| 09:47:48 |
15.12 |
117 |
2754 |
卖出 |
| 09:48:48 |
15.14 |
3 |
2757 |
买入 |
| 09:48:51 |
15.15 |
2 |
2759 |
卖出 |
| 09:49:15 |
15.15 |
10 |
2769 |
卖出 |
| 09:49:30 |
15.16 |
13 |
2782 |
买入 |
| 09:50:12 |
15.15 |
6 |
2788 |
卖出 |
| 09:50:57 |
15.15 |
3 |
2791 |
卖出 |
| 09:51:12 |
15.15 |
23 |
2814 |
卖出 |
| 09:51:27 |
15.15 |
1 |
2815 |
买入 |
| 09:51:33 |
15.15 |
6 |
2821 |
买入 |
| 09:52:00 |
15.14 |
3 |
2824 |
卖出 |
| 09:52:18 |
15.13 |
30 |
2854 |
卖出 |
| 09:52:42 |
15.14 |
1 |
2855 |
买入 |
| 09:52:51 |
15.14 |
2 |
2857 |
卖出 |
| 09:53:15 |
15.14 |
2 |
2859 |
买入 |
| 09:53:18 |
15.14 |
2 |
2861 |
卖出 |
| 09:53:21 |
15.14 |
8 |
2869 |
卖出 |
| 09:54:36 |
15.14 |
1 |
2870 |
买入 |
| 09:54:39 |
15.14 |
1 |
2871 |
买入 |
| 09:54:42 |
15.14 |
7 |
2878 |
买入 |
| 09:54:57 |
15.14 |
29 |
2907 |
卖出 |
| 09:55:12 |
15.15 |
1 |
2908 |
买入 |
| 09:55:15 |
15.14 |
20 |
2928 |
卖出 |
| 09:55:30 |
15.14 |
2 |
2930 |
卖出 |
| 09:57:15 |
15.14 |
1 |
2931 |
买入 |
| 09:57:18 |
15.14 |
3 |
2934 |
买入 |
| 09:57:51 |
15.15 |
11 |
2945 |
买入 |
| 09:57:54 |
15.15 |
12 |
2957 |
买入 |
| 09:58:00 |
15.15 |
8 |
2965 |
卖出 |
| 09:58:21 |
15.17 |
101 |
3066 |
买入 |
| 09:58:27 |
15.17 |
6 |
3072 |
买入 |
| 09:58:30 |
15.17 |
6 |
3078 |
买入 |
| 09:59:12 |
15.17 |
24 |
3102 |
买入 |
| 09:59:15 |
15.18 |
21 |
3123 |
买入 |
| 09:59:27 |
15.18 |
9 |
3132 |
买入 |
| 10:00:12 |
15.18 |
21 |
3153 |
买入 |
| 10:00:21 |
15.18 |
4 |
3157 |
买入 |
| 10:00:30 |
15.17 |
5 |
3162 |
卖出 |
| 10:00:39 |
15.18 |
27 |
3189 |
买入 |
| 10:00:42 |
15.17 |
1 |
3190 |
卖出 |
| 10:01:03 |
15.16 |
22 |
3212 |
卖出 |
| 10:01:12 |
15.15 |
10 |
3222 |
卖出 |
| 10:01:18 |
15.16 |
11 |
3233 |
买入 |
| 10:01:24 |
15.15 |
10 |
3243 |
卖出 |
| 10:01:48 |
15.16 |
26 |
3269 |
买入 |
| 10:01:51 |
15.16 |
10 |
3279 |
买入 |
| 10:02:09 |
15.15 |
12 |
3291 |
卖出 |
| 10:02:18 |
15.15 |
1 |
3292 |
卖出 |
| 10:02:21 |
15.16 |
58 |
3350 |
买入 |
| 10:02:24 |
15.16 |
6 |
3356 |
卖出 |
| 10:02:39 |
15.16 |
4 |
3360 |
买入 |
| 10:02:42 |
15.16 |
7 |
3367 |
卖出 |
| 10:04:03 |
15.16 |
5 |
3372 |
卖出 |
| 10:04:33 |
15.16 |
17 |
3389 |
卖出 |
| 10:04:42 |
15.16 |
1 |
3390 |
买入 |
| 10:05:00 |
15.17 |
28 |
3418 |
买入 |
| 10:05:03 |
15.17 |
8 |
3426 |
买入 |
| 10:05:06 |
15.17 |
1 |
3427 |
买入 |
| 10:05:33 |
15.17 |
1 |
3428 |
买入 |
| 10:06:03 |
15.17 |
10 |
3438 |
买入 |
| 10:06:09 |
15.17 |
117 |
3555 |
买入 |
| 10:06:12 |
15.16 |
5 |
3560 |
卖出 |
| 10:06:51 |
15.16 |
3 |
3563 |
卖出 |
| 10:07:03 |
15.18 |
1 |
3564 |
买入 |
| 10:07:06 |
15.18 |
1 |
3565 |
买入 |
| 10:07:45 |
15.18 |
2 |
3567 |
买入 |
| 10:07:54 |
15.18 |
2 |
3569 |
买入 |
| 10:08:12 |
15.18 |
5 |
3574 |
买入 |
| 10:08:45 |
15.17 |
10 |
3584 |
卖出 |
| 10:09:09 |
15.17 |
10 |
3594 |
卖出 |
| 10:09:12 |
15.17 |
12 |
3606 |
卖出 |
| 10:09:18 |
15.18 |
15 |
3621 |
买入 |
| 10:09:33 |
15.17 |
5 |
3626 |
卖出 |
| 10:09:36 |
15.18 |
5 |
3631 |
买入 |
| 10:10:18 |
15.18 |
1 |
3632 |
买入 |
| 10:10:21 |
15.17 |
4 |
3636 |
卖出 |
| 10:10:27 |
15.18 |
8 |
3644 |
买入 |
| 10:11:09 |
15.17 |
11 |
3655 |
卖出 |
| 10:11:18 |
15.17 |
1 |
3656 |
买入 |
| 10:11:39 |
15.16 |
5 |
3661 |
卖出 |
| 10:11:48 |
15.16 |
1 |
3662 |
卖出 |
| 10:11:54 |
15.16 |
1 |
3663 |
卖出 |
| 10:11:57 |
15.16 |
1 |
3664 |
卖出 |
| 10:12:36 |
15.16 |
2 |
3666 |
卖出 |
| 10:13:06 |
15.17 |
1 |
3667 |
买入 |
| 10:13:09 |
15.17 |
1 |
3668 |
买入 |
| 10:13:24 |
15.16 |
3 |
3671 |
卖出 |
| 10:14:15 |
15.17 |
1 |
3672 |
买入 |
| 10:14:57 |
15.17 |
7 |
3679 |
买入 |
| 10:15:00 |
15.17 |
21 |
3700 |
买入 |
| 10:15:30 |
15.17 |
112 |
3812 |
买入 |
| 10:15:57 |
15.16 |
6 |
3818 |
卖出 |
| 10:17:03 |
15.16 |
2 |
3820 |
卖出 |
| 10:17:06 |
15.16 |
6 |
3826 |
卖出 |
| 10:17:12 |
15.17 |
3 |
3829 |
买入 |
| 10:17:18 |
15.17 |
11 |
3840 |
卖出 |
| 10:18:00 |
15.17 |
1 |
3841 |
卖出 |
| 10:18:21 |
15.17 |
3 |
3844 |
卖出 |
| 10:18:30 |
15.17 |
5 |
3849 |
卖出 |
| 10:19:21 |
15.17 |
46 |
3895 |
卖出 |
| 10:19:27 |
15.18 |
1 |
3896 |
买入 |
| 10:19:51 |
15.17 |
20 |
3916 |
卖出 |
| 10:20:00 |
15.17 |
17 |
3933 |
买入 |
| 10:20:54 |
15.17 |
21 |
3954 |
买入 |
| 10:21:06 |
15.17 |
9 |
3963 |
卖出 |
| 10:21:36 |
15.16 |
50 |
4013 |
卖出 |
| 10:21:45 |
15.16 |
2 |
4015 |
卖出 |
| 10:22:00 |
15.16 |
2 |
4017 |
卖出 |
| 10:22:18 |
15.16 |
18 |
4035 |
卖出 |
| 10:22:39 |
15.16 |
1 |
4036 |
买入 |
| 10:23:24 |
15.16 |
1 |
4037 |
买入 |
| 10:23:30 |
15.16 |
1 |
4038 |
买入 |
| 10:23:33 |
15.16 |
1 |
4039 |
买入 |
| 10:23:36 |
15.16 |
1 |
4040 |
买入 |
| 10:24:06 |
15.16 |
2 |
4042 |
买入 |
| 10:25:30 |
15.15 |
3 |
4045 |
卖出 |
| 10:25:45 |
15.15 |
16 |
4061 |
卖出 |
| 10:25:57 |
15.15 |
2 |
4063 |
买入 |
| 10:26:00 |
15.15 |
7 |
4070 |
卖出 |
| 10:26:03 |
15.14 |
10 |
4080 |
卖出 |
| 10:26:18 |
15.14 |
23 |
4103 |
卖出 |
| 10:26:21 |
15.14 |
4 |
4107 |
卖出 |
| 10:26:39 |
15.14 |
7 |
4114 |
卖出 |
| 10:26:42 |
15.13 |
2 |
4116 |
卖出 |
| 10:26:51 |
15.13 |
3 |
4119 |
卖出 |
| 10:27:57 |
15.15 |
9 |
4128 |
买入 |
| 10:28:33 |
15.15 |
1 |
4129 |
买入 |
| 10:30:12 |
15.15 |
10 |
4139 |
买入 |
| 10:32:12 |
15.16 |
5 |
4144 |
买入 |
| 10:32:21 |
15.14 |
1 |
4145 |
卖出 |
| 10:33:39 |
15.15 |
1 |
4146 |
买入 |
| 10:33:51 |
15.15 |
7 |
4153 |
买入 |
| 10:34:09 |
15.15 |
1 |
4154 |
买入 |
| 10:34:39 |
15.14 |
1 |
4155 |
卖出 |
| 10:35:00 |
15.13 |
4 |
4159 |
卖出 |
| 10:35:27 |
15.1 |
134 |
4293 |
卖出 |
| 10:35:54 |
15.12 |
5 |
4298 |
买入 |
| 10:35:57 |
15.12 |
6 |
4304 |
买入 |
| 10:36:00 |
15.12 |
1 |
4305 |
买入 |
| 10:36:03 |
15.12 |
1 |
4306 |
买入 |
| 10:36:48 |
15.1 |
12 |
4318 |
卖出 |
| 10:37:09 |
15.1 |
20 |
4338 |
卖出 |
| 10:37:51 |
15.1 |
32 |
4370 |
卖出 |
| 10:38:09 |
15.1 |
10 |
4380 |
卖出 |
| 10:38:57 |
15.12 |
13 |
4393 |
买入 |
| 10:39:09 |
15.13 |
22 |
4415 |
买入 |
| 10:40:21 |
15.14 |
1 |
4416 |
买入 |
| 10:40:45 |
15.14 |
13 |
4429 |
买入 |
| 10:42:12 |
15.15 |
3 |
4432 |
买入 |
| 10:43:54 |
15.15 |
5 |
4437 |
买入 |
| 10:45:42 |
15.15 |
8 |
4445 |
买入 |
| 10:48:00 |
15.14 |
11 |
4456 |
卖出 |
| 10:48:03 |
15.14 |
1 |
4457 |
卖出 |
| 10:48:42 |
15.14 |
1 |
4458 |
卖出 |
| 10:48:45 |
15.14 |
32 |
4490 |
卖出 |
| 10:48:48 |
15.14 |
1 |
4491 |
买入 |
| 10:48:51 |
15.14 |
9 |
4500 |
买入 |
| 10:48:54 |
15.14 |
5 |
4505 |
买入 |
| 10:49:42 |
15.12 |
10 |
4515 |
卖出 |
| 10:50:18 |
15.13 |
1 |
4516 |
买入 |
| 10:50:30 |
15.12 |
5 |
4521 |
卖出 |
| 10:50:42 |
15.13 |
12 |
4533 |
买入 |
| 10:51:09 |
15.13 |
1 |
4534 |
卖出 |