帝科股份[300842]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
59.5 |
1 |
1 |
集合竞价 |
| 09:22:18 |
59.49 |
1 |
1 |
集合竞价 |
| 09:22:27 |
59.5 |
5 |
5 |
集合竞价 |
| 09:24:33 |
59.49 |
24 |
24 |
集合竞价 |
| 09:25:03 |
59.7 |
44 |
68 |
买入 |
| 09:30:03 |
59.7 |
22 |
90 |
买入 |
| 09:30:06 |
59.5 |
13 |
103 |
卖出 |
| 09:30:09 |
59.6 |
2 |
105 |
买入 |
| 09:30:12 |
59.5 |
41 |
146 |
卖出 |
| 09:30:15 |
59.51 |
1 |
147 |
买入 |
| 09:30:18 |
59.4 |
23 |
170 |
卖出 |
| 09:30:21 |
59.2 |
17 |
187 |
卖出 |
| 09:30:24 |
59.22 |
1 |
188 |
买入 |
| 09:30:27 |
59 |
38 |
226 |
卖出 |
| 09:30:30 |
59 |
1 |
227 |
买入 |
| 09:30:33 |
58.88 |
10 |
237 |
卖出 |
| 09:30:36 |
58.65 |
7 |
244 |
卖出 |
| 09:30:39 |
58.66 |
2 |
246 |
买入 |
| 09:30:42 |
58.78 |
11 |
257 |
买入 |
| 09:30:45 |
58.88 |
27 |
284 |
买入 |
| 09:30:48 |
59 |
10 |
294 |
买入 |
| 09:30:54 |
59.12 |
4 |
298 |
买入 |
| 09:30:57 |
59.12 |
4 |
302 |
买入 |
| 09:31:00 |
59.12 |
1 |
303 |
卖出 |
| 09:31:03 |
59.12 |
10 |
313 |
卖出 |
| 09:31:06 |
58.93 |
3 |
316 |
卖出 |
| 09:31:12 |
58.91 |
2 |
318 |
卖出 |
| 09:31:15 |
58.98 |
1 |
319 |
买入 |
| 09:31:18 |
59.09 |
1 |
320 |
买入 |
| 09:31:21 |
59.09 |
7 |
327 |
买入 |
| 09:31:24 |
59.09 |
1 |
328 |
买入 |
| 09:31:27 |
59.09 |
3 |
331 |
买入 |
| 09:31:30 |
59.04 |
1 |
332 |
卖出 |
| 09:31:33 |
59.03 |
5 |
337 |
卖出 |
| 09:31:36 |
58.99 |
6 |
343 |
卖出 |
| 09:31:39 |
58.99 |
1 |
344 |
卖出 |
| 09:31:42 |
58.99 |
2 |
346 |
卖出 |
| 09:31:45 |
59.03 |
2 |
348 |
买入 |
| 09:31:48 |
59.03 |
2 |
350 |
买入 |
| 09:31:51 |
59.04 |
30 |
380 |
买入 |
| 09:31:54 |
59.09 |
17 |
397 |
买入 |
| 09:31:57 |
59.12 |
3 |
400 |
买入 |
| 09:32:00 |
59.5 |
5 |
405 |
买入 |
| 09:32:03 |
59.15 |
2 |
407 |
卖出 |
| 09:32:06 |
59.15 |
5 |
412 |
卖出 |
| 09:32:15 |
59.14 |
5 |
417 |
卖出 |
| 09:32:18 |
59.1 |
26 |
443 |
卖出 |
| 09:32:21 |
59.04 |
1 |
444 |
卖出 |
| 09:32:30 |
59.03 |
1 |
445 |
买入 |
| 09:32:33 |
58.9 |
29 |
474 |
卖出 |
| 09:32:36 |
59.06 |
10 |
484 |
买入 |
| 09:32:39 |
59.03 |
1 |
485 |
卖出 |
| 09:32:42 |
58.9 |
6 |
491 |
卖出 |
| 09:32:51 |
58.9 |
5 |
496 |
卖出 |
| 09:32:54 |
58.91 |
2 |
498 |
卖出 |
| 09:33:00 |
59.03 |
6 |
504 |
买入 |
| 09:33:03 |
59.04 |
13 |
517 |
买入 |
| 09:33:06 |
59.14 |
29 |
546 |
买入 |
| 09:33:09 |
59.21 |
3 |
549 |
买入 |
| 09:33:18 |
59.25 |
5 |
554 |
卖出 |
| 09:33:27 |
59.37 |
2 |
556 |
买入 |
| 09:33:30 |
59.37 |
1 |
557 |
买入 |
| 09:33:33 |
59.37 |
2 |
559 |
买入 |
| 09:33:36 |
59.42 |
3 |
562 |
买入 |
| 09:33:42 |
59.44 |
14 |
576 |
买入 |
| 09:33:48 |
59.45 |
10 |
586 |
买入 |
| 09:33:51 |
59.6 |
4 |
590 |
买入 |
| 09:33:54 |
59.66 |
2 |
592 |
买入 |
| 09:33:57 |
59.66 |
4 |
596 |
卖出 |
| 09:34:00 |
59.69 |
7 |
603 |
买入 |
| 09:34:03 |
59.6 |
32 |
635 |
卖出 |
| 09:34:06 |
59.6 |
18 |
653 |
买入 |
| 09:34:09 |
59.5 |
10 |
663 |
卖出 |
| 09:34:12 |
59.6 |
4 |
667 |
卖出 |
| 09:34:15 |
59.6 |
5 |
672 |
买入 |
| 09:34:18 |
59.5 |
1 |
673 |
卖出 |
| 09:34:24 |
59.45 |
11 |
684 |
卖出 |
| 09:34:27 |
59.38 |
22 |
706 |
卖出 |
| 09:34:30 |
59.37 |
11 |
717 |
卖出 |
| 09:34:33 |
59.33 |
11 |
728 |
卖出 |
| 09:34:36 |
59.38 |
11 |
739 |
买入 |
| 09:34:39 |
59.32 |
2 |
741 |
买入 |
| 09:34:42 |
59.33 |
9 |
750 |
买入 |
| 09:34:45 |
59.37 |
2 |
752 |
买入 |
| 09:34:48 |
59.33 |
1 |
753 |
卖出 |
| 09:34:51 |
59.34 |
1 |
754 |
卖出 |
| 09:34:57 |
59.38 |
9 |
763 |
买入 |
| 09:35:00 |
59.39 |
1 |
764 |
买入 |
| 09:35:03 |
59.39 |
2 |
766 |
卖出 |
| 09:35:06 |
59.33 |
4 |
770 |
卖出 |
| 09:35:18 |
59.43 |
5 |
775 |
买入 |
| 09:35:21 |
59.43 |
6 |
781 |
卖出 |
| 09:35:24 |
59.38 |
4 |
785 |
卖出 |
| 09:35:30 |
59.43 |
3 |
788 |
买入 |
| 09:35:33 |
59.44 |
3 |
791 |
买入 |
| 09:35:36 |
59.34 |
8 |
799 |
卖出 |
| 09:35:39 |
59.33 |
1 |
800 |
卖出 |
| 09:35:42 |
59.33 |
5 |
805 |
卖出 |
| 09:35:48 |
59.52 |
19 |
824 |
买入 |
| 09:35:54 |
59.43 |
2 |
826 |
买入 |
| 09:36:03 |
59.43 |
1 |
827 |
卖出 |
| 09:36:06 |
59.38 |
5 |
832 |
卖出 |
| 09:36:09 |
59.43 |
1 |
833 |
买入 |
| 09:36:12 |
59.34 |
2 |
835 |
买入 |
| 09:36:15 |
59.3 |
28 |
863 |
卖出 |
| 09:36:21 |
59.21 |
9 |
872 |
卖出 |
| 09:36:27 |
59.14 |
6 |
878 |
卖出 |
| 09:36:33 |
59.22 |
2 |
880 |
买入 |
| 09:36:36 |
59.09 |
10 |
890 |
卖出 |
| 09:36:39 |
59.26 |
8 |
898 |
买入 |
| 09:36:51 |
59.09 |
6 |
904 |
卖出 |
| 09:36:54 |
59.26 |
10 |
914 |
买入 |
| 09:37:21 |
59.13 |
4 |
918 |
卖出 |
| 09:37:36 |
59.22 |
4 |
922 |
买入 |
| 09:37:48 |
59.15 |
10 |
932 |
卖出 |
| 09:37:51 |
59.13 |
4 |
936 |
卖出 |
| 09:37:54 |
59.05 |
1 |
937 |
卖出 |
| 09:38:06 |
59.01 |
6 |
943 |
卖出 |
| 09:38:09 |
59 |
2 |
945 |
卖出 |
| 09:38:12 |
59 |
7 |
952 |
卖出 |
| 09:38:15 |
59 |
1 |
953 |
卖出 |
| 09:38:18 |
58.93 |
1 |
954 |
卖出 |
| 09:38:21 |
58.93 |
7 |
961 |
卖出 |
| 09:38:24 |
58.93 |
12 |
973 |
卖出 |
| 09:38:27 |
58.92 |
1 |
974 |
卖出 |
| 09:38:30 |
58.92 |
2 |
976 |
卖出 |
| 09:38:36 |
58.9 |
5 |
981 |
卖出 |
| 09:38:39 |
58.92 |
4 |
985 |
买入 |
| 09:38:42 |
58.9 |
2 |
987 |
卖出 |
| 09:38:45 |
58.9 |
3 |
990 |
卖出 |
| 09:38:51 |
58.9 |
5 |
995 |
卖出 |
| 09:39:00 |
58.9 |
17 |
1012 |
卖出 |
| 09:39:03 |
58.9 |
1 |
1013 |
卖出 |
| 09:39:06 |
58.88 |
5 |
1018 |
卖出 |
| 09:39:09 |
58.82 |
11 |
1029 |
卖出 |
| 09:39:15 |
58.8 |
3 |
1032 |
卖出 |
| 09:39:18 |
58.8 |
1 |
1033 |
卖出 |
| 09:39:21 |
58.78 |
2 |
1035 |
卖出 |
| 09:39:24 |
58.78 |
1 |
1036 |
卖出 |
| 09:39:27 |
58.8 |
1 |
1037 |
买入 |
| 09:39:30 |
58.79 |
2 |
1039 |
卖出 |
| 09:39:36 |
58.79 |
12 |
1051 |
卖出 |
| 09:39:42 |
58.8 |
1 |
1052 |
卖出 |
| 09:39:45 |
58.8 |
5 |
1057 |
卖出 |
| 09:39:48 |
58.82 |
2 |
1059 |
买入 |
| 09:39:51 |
58.8 |
10 |
1069 |
卖出 |
| 09:39:54 |
58.82 |
2 |
1071 |
买入 |
| 09:39:57 |
58.82 |
1 |
1072 |
卖出 |
| 09:40:00 |
58.79 |
1 |
1073 |
卖出 |
| 09:40:03 |
58.79 |
2 |
1075 |
卖出 |
| 09:40:06 |
58.8 |
14 |
1089 |
卖出 |
| 09:40:09 |
58.78 |
4 |
1093 |
卖出 |
| 09:40:12 |
58.71 |
6 |
1099 |
卖出 |
| 09:40:15 |
58.7 |
13 |
1112 |
卖出 |
| 09:40:18 |
58.71 |
4 |
1116 |
买入 |
| 09:40:21 |
58.66 |
3 |
1119 |
卖出 |
| 09:40:24 |
58.66 |
5 |
1124 |
卖出 |
| 09:40:30 |
58.64 |
4 |
1128 |
卖出 |
| 09:40:33 |
58.64 |
5 |
1133 |
卖出 |
| 09:40:36 |
58.64 |
1 |
1134 |
卖出 |
| 09:40:39 |
58.62 |
10 |
1144 |
卖出 |
| 09:40:42 |
58.62 |
1 |
1145 |
卖出 |
| 09:40:45 |
58.6 |
11 |
1156 |
卖出 |
| 09:40:48 |
58.6 |
2 |
1158 |
卖出 |
| 09:40:51 |
58.5 |
6 |
1164 |
卖出 |
| 09:40:54 |
58.52 |
1 |
1165 |
买入 |
| 09:40:57 |
58.5 |
1 |
1166 |
卖出 |
| 09:41:00 |
58.49 |
1 |
1167 |
卖出 |
| 09:41:03 |
58.64 |
12 |
1179 |
买入 |
| 09:41:06 |
58.65 |
6 |
1185 |
买入 |
| 09:41:09 |
58.74 |
5 |
1190 |
买入 |
| 09:41:15 |
58.78 |
4 |
1194 |
买入 |
| 09:41:18 |
58.76 |
7 |
1201 |
卖出 |
| 09:41:21 |
58.64 |
2 |
1203 |
卖出 |
| 09:41:24 |
58.52 |
20 |
1223 |
卖出 |
| 09:41:27 |
58.52 |
1 |
1224 |
卖出 |
| 09:41:30 |
58.53 |
6 |
1230 |
买入 |
| 09:41:36 |
58.55 |
5 |
1235 |
买入 |
| 09:41:42 |
58.68 |
30 |
1265 |
买入 |
| 09:41:48 |
58.63 |
4 |
1269 |
卖出 |
| 09:41:51 |
58.67 |
5 |
1274 |
买入 |
| 09:41:54 |
58.68 |
49 |
1323 |
买入 |
| 09:41:57 |
58.63 |
1 |
1324 |
卖出 |
| 09:42:00 |
58.63 |
9 |
1333 |
卖出 |
| 09:42:06 |
58.63 |
2 |
1335 |
卖出 |
| 09:42:09 |
58.86 |
1 |
1336 |
买入 |
| 09:42:21 |
58.67 |
12 |
1348 |
卖出 |
| 09:42:27 |
58.66 |
3 |
1351 |
卖出 |
| 09:42:36 |
58.66 |
1 |
1352 |
卖出 |
| 09:42:51 |
58.65 |
23 |
1375 |
卖出 |
| 09:42:54 |
58.66 |
1 |
1376 |
买入 |
| 09:42:57 |
58.66 |
19 |
1395 |
买入 |
| 09:43:03 |
58.65 |
6 |
1401 |
卖出 |
| 09:43:06 |
58.65 |
6 |
1407 |
卖出 |
| 09:43:09 |
58.82 |
2 |
1409 |
买入 |
| 09:43:12 |
58.82 |
4 |
1413 |
买入 |
| 09:43:18 |
58.66 |
2 |
1415 |
卖出 |
| 09:43:21 |
58.66 |
1 |
1416 |
卖出 |
| 09:43:36 |
58.65 |
8 |
1424 |
卖出 |
| 09:43:42 |
58.68 |
2 |
1426 |
卖出 |
| 09:43:48 |
58.82 |
10 |
1436 |
买入 |
| 09:43:51 |
58.68 |
2 |
1438 |
卖出 |
| 09:43:54 |
58.67 |
5 |
1443 |
卖出 |
| 09:44:06 |
58.68 |
6 |
1449 |
卖出 |
| 09:44:12 |
58.68 |
1 |
1450 |
卖出 |
| 09:44:18 |
58.68 |
4 |
1454 |
卖出 |
| 09:44:21 |
58.82 |
2 |
1456 |
买入 |
| 09:44:24 |
58.69 |
1 |
1457 |
卖出 |
| 09:44:36 |
58.74 |
2 |
1459 |
卖出 |
| 09:44:48 |
58.78 |
5 |
1464 |
卖出 |
| 09:44:51 |
58.78 |
3 |
1467 |
卖出 |
| 09:44:54 |
58.79 |
3 |
1470 |
买入 |
| 09:45:00 |
58.79 |
1 |
1471 |
买入 |
| 09:45:06 |
58.78 |
3 |
1474 |
卖出 |
| 09:45:09 |
58.9 |
1 |
1475 |
买入 |
| 09:45:21 |
58.9 |
1 |
1476 |
卖出 |
| 09:45:24 |
58.9 |
4 |
1480 |
卖出 |
| 09:45:27 |
58.9 |
1 |
1481 |
卖出 |
| 09:45:30 |
58.94 |
5 |
1486 |
买入 |
| 09:45:36 |
58.99 |
2 |
1488 |
买入 |
| 09:45:42 |
58.95 |
3 |
1491 |
卖出 |
| 09:45:57 |
58.95 |
2 |
1493 |
卖出 |
| 09:46:00 |
59.01 |
3 |
1496 |
买入 |
| 09:46:03 |
59.01 |
8 |
1504 |
卖出 |
| 09:46:06 |
59.01 |
2 |
1506 |
卖出 |
| 09:46:09 |
58.96 |
7 |
1513 |
卖出 |
| 09:46:15 |
58.94 |
5 |
1518 |
卖出 |
| 09:46:21 |
58.94 |
3 |
1521 |
卖出 |
| 09:46:27 |
58.94 |
2 |
1523 |
卖出 |
| 09:46:33 |
58.96 |
1 |
1524 |
买入 |
| 09:46:36 |
59.03 |
10 |
1534 |
买入 |
| 09:46:42 |
58.94 |
2 |
1536 |
卖出 |
| 09:46:51 |
58.97 |
2 |
1538 |
卖出 |
| 09:46:57 |
59.04 |
2 |
1540 |
买入 |
| 09:47:03 |
59.04 |
6 |
1546 |
买入 |
| 09:47:06 |
58.98 |
2 |
1548 |
卖出 |
| 09:47:09 |
59.04 |
4 |
1552 |
买入 |
| 09:47:21 |
58.97 |
2 |
1554 |
卖出 |
| 09:47:27 |
58.97 |
2 |
1556 |
买入 |
| 09:47:30 |
59 |
2 |
1558 |
买入 |
| 09:47:36 |
58.98 |
1 |
1559 |
卖出 |
| 09:47:39 |
59 |
1 |
1560 |
买入 |
| 09:47:42 |
58.97 |
1 |
1561 |
卖出 |
| 09:47:45 |
59 |
4 |
1565 |
买入 |
| 09:47:51 |
58.94 |
5 |
1570 |
卖出 |
| 09:47:57 |
59.03 |
3 |
1573 |
买入 |
| 09:48:00 |
59.04 |
1 |
1574 |
买入 |
| 09:48:06 |
58.97 |
5 |
1579 |
卖出 |
| 09:48:21 |
58.89 |
4 |
1583 |
卖出 |
| 09:48:30 |
58.99 |
1 |
1584 |
买入 |
| 09:48:36 |
58.88 |
9 |
1593 |
卖出 |
| 09:48:42 |
58.89 |
3 |
1596 |
买入 |
| 09:48:48 |
58.89 |
1 |
1597 |
买入 |
| 09:48:51 |
58.85 |
4 |
1601 |
卖出 |
| 09:48:54 |
58.88 |
1 |
1602 |
买入 |
| 09:49:03 |
58.88 |
5 |
1607 |
卖出 |
| 09:49:06 |
58.85 |
2 |
1609 |
卖出 |
| 09:49:18 |
59.04 |
21 |
1630 |
买入 |
| 09:49:27 |
59.04 |
33 |
1663 |
买入 |
| 09:49:33 |
59.04 |
1 |
1664 |
买入 |
| 09:49:45 |
58.9 |
10 |
1674 |
卖出 |
| 09:49:51 |
58.9 |
3 |
1677 |
卖出 |
| 09:49:54 |
59 |
3 |
1680 |
买入 |
| 09:50:06 |
58.9 |
2 |
1682 |
卖出 |
| 09:50:12 |
59.01 |
1 |
1683 |
买入 |
| 09:50:15 |
59.01 |
2 |
1685 |
买入 |
| 09:50:18 |
59.02 |
3 |
1688 |
买入 |
| 09:50:21 |
59.04 |
5 |
1693 |
买入 |
| 09:50:24 |
59.04 |
5 |
1698 |
买入 |
| 09:50:27 |
59.1 |
3 |
1701 |
买入 |
| 09:50:36 |
59.01 |
3 |
1704 |
卖出 |
| 09:50:39 |
59.18 |
1 |
1705 |
买入 |
| 09:50:42 |
59.17 |
1 |
1706 |
买入 |
| 09:50:51 |
59.01 |
3 |
1709 |
卖出 |
| 09:51:18 |
59.01 |
3 |
1712 |
卖出 |
| 09:51:21 |
58.93 |
4 |
1716 |
卖出 |
| 09:51:24 |
58.93 |
1 |
1717 |
买入 |
| 09:51:27 |
59.01 |
2 |
1719 |
买入 |
| 09:51:33 |
59.01 |
1 |
1720 |
买入 |
| 09:51:36 |
58.94 |
5 |
1725 |
卖出 |
| 09:51:42 |
59.09 |
3 |
1728 |
买入 |
| 09:51:48 |
59.09 |
5 |
1733 |
买入 |
| 09:51:51 |
58.94 |
4 |
1737 |
卖出 |
| 09:52:06 |
58.92 |
4 |
1741 |
卖出 |
| 09:52:15 |
59 |
1 |
1742 |
买入 |
| 09:52:42 |
59.09 |
4 |
1746 |
买入 |
| 09:52:48 |
59.09 |
2 |
1748 |
买入 |
| 09:52:51 |
59 |
3 |
1751 |
卖出 |
| 09:53:00 |
59.1 |
1 |
1752 |
买入 |
| 09:53:06 |
59 |
1 |
1753 |
卖出 |
| 09:53:36 |
59.02 |
5 |
1758 |
卖出 |
| 09:53:51 |
59.06 |
1 |
1759 |
买入 |
| 09:53:54 |
59.07 |
1 |
1760 |
买入 |
| 09:54:03 |
59.09 |
18 |
1778 |
买入 |
| 09:54:06 |
59.1 |
30 |
1808 |
买入 |
| 09:54:12 |
59.2 |
4 |
1812 |
买入 |
| 09:54:18 |
59.21 |
2 |
1814 |
买入 |
| 09:54:21 |
59.2 |
6 |
1820 |
卖出 |
| 09:54:24 |
59.26 |
24 |
1844 |
买入 |
| 09:54:33 |
59.49 |
20 |
1864 |
买入 |