德固特[300950]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.77 |
1 |
1 |
集合竞价 |
| 09:16:06 |
33.78 |
1 |
1 |
集合竞价 |
| 09:17:09 |
34 |
7 |
7 |
集合竞价 |
| 09:19:33 |
33.78 |
1 |
1 |
集合竞价 |
| 09:24:51 |
33.7 |
15 |
15 |
集合竞价 |
| 09:25:03 |
33.7 |
15 |
30 |
买入 |
| 09:30:03 |
33.69 |
106 |
136 |
卖出 |
| 09:30:06 |
33.6 |
4 |
140 |
卖出 |
| 09:30:15 |
33.52 |
20 |
160 |
卖出 |
| 09:30:21 |
33.5 |
1 |
161 |
卖出 |
| 09:30:27 |
33.5 |
1 |
162 |
卖出 |
| 09:30:30 |
33.5 |
6 |
168 |
卖出 |
| 09:30:33 |
33.51 |
1 |
169 |
卖出 |
| 09:30:36 |
33.5 |
2 |
171 |
卖出 |
| 09:30:39 |
33.36 |
26 |
197 |
卖出 |
| 09:30:42 |
33.35 |
40 |
237 |
卖出 |
| 09:30:48 |
33.35 |
2 |
239 |
买入 |
| 09:30:51 |
33.4 |
60 |
299 |
买入 |
| 09:30:54 |
33.51 |
13 |
312 |
买入 |
| 09:30:57 |
33.4 |
17 |
329 |
卖出 |
| 09:31:03 |
33.4 |
5 |
334 |
卖出 |
| 09:31:12 |
33.42 |
1 |
335 |
买入 |
| 09:31:15 |
33.5 |
1 |
336 |
买入 |
| 09:31:24 |
33.42 |
19 |
355 |
卖出 |
| 09:31:27 |
33.57 |
18 |
373 |
买入 |
| 09:31:30 |
33.43 |
6 |
379 |
卖出 |
| 09:31:33 |
33.41 |
49 |
428 |
卖出 |
| 09:31:36 |
33.4 |
14 |
442 |
卖出 |
| 09:31:39 |
33.57 |
8 |
450 |
买入 |
| 09:31:48 |
33.4 |
6 |
456 |
卖出 |
| 09:31:54 |
33.43 |
2 |
458 |
买入 |
| 09:31:57 |
33.43 |
1 |
459 |
买入 |
| 09:32:00 |
33.43 |
3 |
462 |
买入 |
| 09:32:06 |
33.43 |
22 |
484 |
卖出 |
| 09:32:27 |
33.44 |
1 |
485 |
买入 |
| 09:32:36 |
33.49 |
26 |
511 |
买入 |
| 09:32:48 |
33.56 |
6 |
517 |
买入 |
| 09:32:57 |
33.56 |
4 |
521 |
卖出 |
| 09:33:09 |
33.55 |
8 |
529 |
卖出 |
| 09:33:18 |
33.46 |
4 |
533 |
卖出 |
| 09:33:24 |
33.55 |
1 |
534 |
买入 |
| 09:33:27 |
33.56 |
9 |
543 |
买入 |
| 09:33:30 |
33.44 |
34 |
577 |
卖出 |
| 09:33:33 |
33.55 |
10 |
587 |
买入 |
| 09:33:57 |
33.54 |
5 |
592 |
买入 |
| 09:34:12 |
33.54 |
14 |
606 |
买入 |
| 09:34:33 |
33.51 |
2 |
608 |
卖出 |
| 09:34:42 |
33.51 |
1 |
609 |
卖出 |
| 09:34:48 |
33.51 |
13 |
622 |
卖出 |
| 09:34:51 |
33.5 |
16 |
638 |
卖出 |
| 09:34:54 |
33.48 |
1 |
639 |
卖出 |
| 09:35:00 |
33.49 |
5 |
644 |
买入 |
| 09:35:03 |
33.49 |
5 |
649 |
买入 |
| 09:35:09 |
33.49 |
1 |
650 |
买入 |
| 09:35:12 |
33.48 |
6 |
656 |
卖出 |
| 09:35:15 |
33.46 |
12 |
668 |
卖出 |
| 09:35:18 |
33.48 |
2 |
670 |
买入 |
| 09:35:30 |
33.49 |
2 |
672 |
买入 |
| 09:35:33 |
33.48 |
6 |
678 |
卖出 |
| 09:35:36 |
33.45 |
29 |
707 |
卖出 |
| 09:35:39 |
33.48 |
1 |
708 |
买入 |
| 09:35:45 |
33.45 |
4 |
712 |
卖出 |
| 09:35:54 |
33.48 |
16 |
728 |
卖出 |
| 09:35:57 |
33.48 |
5 |
733 |
卖出 |
| 09:36:00 |
33.48 |
3 |
736 |
买入 |
| 09:36:06 |
33.45 |
19 |
755 |
卖出 |
| 09:36:09 |
33.45 |
6 |
761 |
买入 |
| 09:36:12 |
33.45 |
5 |
766 |
买入 |
| 09:36:18 |
33.45 |
6 |
772 |
买入 |
| 09:36:21 |
33.46 |
6 |
778 |
卖出 |
| 09:36:24 |
33.48 |
22 |
800 |
买入 |
| 09:36:30 |
33.51 |
65 |
865 |
买入 |
| 09:36:33 |
33.55 |
195 |
1060 |
买入 |
| 09:36:36 |
33.55 |
14 |
1074 |
卖出 |
| 09:36:45 |
33.54 |
20 |
1094 |
卖出 |
| 09:36:48 |
33.69 |
1 |
1095 |
买入 |
| 09:36:54 |
33.58 |
16 |
1111 |
卖出 |
| 09:37:03 |
33.7 |
7 |
1118 |
买入 |
| 09:37:06 |
33.7 |
2 |
1120 |
买入 |
| 09:37:18 |
33.77 |
13 |
1133 |
买入 |
| 09:37:24 |
33.77 |
10 |
1143 |
买入 |
| 09:37:36 |
33.7 |
1 |
1144 |
卖出 |
| 09:37:45 |
33.7 |
2 |
1146 |
卖出 |
| 09:37:51 |
33.7 |
3 |
1149 |
卖出 |
| 09:38:09 |
33.71 |
1 |
1150 |
卖出 |
| 09:38:12 |
33.75 |
1 |
1151 |
买入 |
| 09:38:15 |
33.71 |
2 |
1153 |
卖出 |
| 09:38:18 |
33.75 |
6 |
1159 |
买入 |
| 09:38:24 |
33.7 |
12 |
1171 |
卖出 |
| 09:38:27 |
33.7 |
6 |
1177 |
卖出 |
| 09:38:36 |
33.7 |
9 |
1186 |
卖出 |
| 09:38:45 |
33.7 |
1 |
1187 |
卖出 |
| 09:38:54 |
33.65 |
3 |
1190 |
卖出 |
| 09:39:03 |
33.6 |
3 |
1193 |
卖出 |
| 09:39:21 |
33.6 |
2 |
1195 |
卖出 |
| 09:39:24 |
33.6 |
8 |
1203 |
卖出 |
| 09:39:39 |
33.61 |
3 |
1206 |
卖出 |
| 09:39:42 |
33.6 |
33 |
1239 |
卖出 |
| 09:39:54 |
33.62 |
10 |
1249 |
买入 |
| 09:39:57 |
33.6 |
5 |
1254 |
卖出 |
| 09:40:06 |
33.6 |
4 |
1258 |
卖出 |
| 09:40:09 |
33.62 |
4 |
1262 |
买入 |
| 09:40:21 |
33.62 |
1 |
1263 |
卖出 |
| 09:40:24 |
33.62 |
4 |
1267 |
买入 |
| 09:40:33 |
33.63 |
1 |
1268 |
买入 |
| 09:40:48 |
33.62 |
1 |
1269 |
买入 |
| 09:40:51 |
33.62 |
3 |
1272 |
买入 |
| 09:40:54 |
33.62 |
3 |
1275 |
买入 |
| 09:40:57 |
33.61 |
1 |
1276 |
卖出 |
| 09:41:00 |
33.65 |
18 |
1294 |
买入 |
| 09:41:12 |
33.66 |
1 |
1295 |
卖出 |
| 09:41:24 |
33.7 |
2 |
1297 |
买入 |
| 09:41:27 |
33.66 |
2 |
1299 |
卖出 |
| 09:41:30 |
33.66 |
3 |
1302 |
买入 |
| 09:41:36 |
33.62 |
2 |
1304 |
卖出 |
| 09:41:54 |
33.62 |
2 |
1306 |
卖出 |
| 09:41:57 |
33.65 |
12 |
1318 |
买入 |
| 09:42:06 |
33.65 |
1 |
1319 |
买入 |
| 09:42:12 |
33.62 |
2 |
1321 |
卖出 |
| 09:42:27 |
33.6 |
2 |
1323 |
卖出 |
| 09:42:36 |
33.59 |
15 |
1338 |
卖出 |
| 09:42:39 |
33.58 |
66 |
1404 |
卖出 |
| 09:42:42 |
33.58 |
6 |
1410 |
卖出 |
| 09:42:45 |
33.58 |
3 |
1413 |
卖出 |
| 09:43:00 |
33.55 |
30 |
1443 |
卖出 |
| 09:43:03 |
33.58 |
2 |
1445 |
卖出 |
| 09:43:12 |
33.55 |
21 |
1466 |
卖出 |
| 09:43:21 |
33.52 |
34 |
1500 |
卖出 |
| 09:43:24 |
33.51 |
2 |
1502 |
卖出 |
| 09:43:27 |
33.5 |
4 |
1506 |
卖出 |
| 09:43:33 |
33.51 |
13 |
1519 |
买入 |
| 09:43:36 |
33.52 |
4 |
1523 |
买入 |
| 09:43:39 |
33.58 |
1 |
1524 |
买入 |
| 09:43:42 |
33.6 |
24 |
1548 |
买入 |
| 09:43:45 |
33.59 |
23 |
1571 |
卖出 |
| 09:43:48 |
33.52 |
15 |
1586 |
卖出 |
| 09:43:54 |
33.7 |
1 |
1587 |
买入 |
| 09:44:54 |
33.75 |
39 |
1626 |
买入 |
| 09:44:57 |
33.75 |
13 |
1639 |
卖出 |
| 09:45:00 |
33.75 |
2 |
1641 |
卖出 |
| 09:45:12 |
33.75 |
3 |
1644 |
卖出 |
| 09:45:18 |
33.83 |
5 |
1649 |
买入 |
| 09:45:21 |
33.83 |
2 |
1651 |
买入 |
| 09:45:27 |
33.83 |
20 |
1671 |
买入 |
| 09:45:33 |
33.81 |
2 |
1673 |
卖出 |
| 09:45:45 |
33.81 |
3 |
1676 |
买入 |
| 09:45:48 |
33.81 |
3 |
1679 |
买入 |
| 09:45:54 |
33.81 |
10 |
1689 |
卖出 |
| 09:46:03 |
33.82 |
2 |
1691 |
买入 |
| 09:46:06 |
33.81 |
11 |
1702 |
卖出 |
| 09:46:09 |
33.81 |
1 |
1703 |
卖出 |
| 09:46:12 |
33.82 |
12 |
1715 |
买入 |
| 09:46:21 |
33.82 |
5 |
1720 |
卖出 |
| 09:46:27 |
33.83 |
4 |
1724 |
买入 |
| 09:46:30 |
33.83 |
4 |
1728 |
买入 |
| 09:46:39 |
33.86 |
2 |
1730 |
买入 |
| 09:46:45 |
33.86 |
6 |
1736 |
买入 |
| 09:46:51 |
33.87 |
3 |
1739 |
买入 |
| 09:46:54 |
33.88 |
2 |
1741 |
买入 |
| 09:46:57 |
33.89 |
7 |
1748 |
买入 |
| 09:47:03 |
33.88 |
5 |
1753 |
买入 |
| 09:47:06 |
33.89 |
7 |
1760 |
买入 |
| 09:47:09 |
33.89 |
3 |
1763 |
买入 |
| 09:47:15 |
33.9 |
5 |
1768 |
买入 |
| 09:47:27 |
33.99 |
3 |
1771 |
买入 |
| 09:47:30 |
33.99 |
2 |
1773 |
买入 |
| 09:47:33 |
34 |
11 |
1784 |
买入 |
| 09:47:36 |
33.99 |
2 |
1786 |
卖出 |
| 09:47:42 |
34 |
19 |
1805 |
买入 |
| 09:47:45 |
34.09 |
1 |
1806 |
买入 |
| 09:47:51 |
34 |
4 |
1810 |
卖出 |
| 09:47:57 |
34 |
57 |
1867 |
卖出 |
| 09:48:00 |
34.09 |
8 |
1875 |
买入 |
| 09:48:03 |
34.09 |
11 |
1886 |
买入 |
| 09:48:06 |
34.2 |
60 |
1946 |
买入 |
| 09:48:09 |
34 |
5 |
1951 |
卖出 |
| 09:48:15 |
34 |
1 |
1952 |
买入 |
| 09:48:18 |
34 |
6 |
1958 |
卖出 |
| 09:48:21 |
34 |
1 |
1959 |
卖出 |
| 09:48:24 |
34.01 |
2 |
1961 |
买入 |
| 09:48:27 |
34.01 |
2 |
1963 |
卖出 |
| 09:48:30 |
34.01 |
1 |
1964 |
卖出 |
| 09:48:33 |
34.01 |
3 |
1967 |
卖出 |
| 09:48:45 |
34 |
22 |
1989 |
卖出 |
| 09:48:51 |
33.92 |
2 |
1991 |
卖出 |
| 09:49:00 |
33.92 |
2 |
1993 |
卖出 |
| 09:49:06 |
33.91 |
3 |
1996 |
卖出 |
| 09:49:09 |
33.92 |
2 |
1998 |
买入 |
| 09:49:12 |
33.92 |
14 |
2012 |
买入 |
| 09:49:15 |
33.94 |
9 |
2021 |
买入 |
| 09:49:21 |
33.93 |
9 |
2030 |
卖出 |
| 09:49:24 |
34 |
5 |
2035 |
买入 |
| 09:49:33 |
34 |
6 |
2041 |
买入 |
| 09:49:42 |
34.01 |
10 |
2051 |
买入 |
| 09:49:48 |
34.01 |
2 |
2053 |
买入 |
| 09:49:51 |
34.01 |
9 |
2062 |
买入 |
| 09:49:54 |
34 |
8 |
2070 |
卖出 |
| 09:50:03 |
34.01 |
17 |
2087 |
买入 |
| 09:50:12 |
34.02 |
4 |
2091 |
买入 |
| 09:50:15 |
34.02 |
1 |
2092 |
卖出 |
| 09:50:33 |
34.03 |
5 |
2097 |
买入 |
| 09:50:51 |
34.05 |
10 |
2107 |
买入 |
| 09:50:54 |
34.05 |
7 |
2114 |
买入 |
| 09:50:57 |
34.05 |
8 |
2122 |
买入 |
| 09:51:00 |
34.06 |
17 |
2139 |
买入 |
| 09:51:03 |
34.07 |
5 |
2144 |
买入 |
| 09:51:06 |
34.07 |
1 |
2145 |
卖出 |
| 09:51:09 |
34.03 |
25 |
2170 |
卖出 |
| 09:51:12 |
34.01 |
71 |
2241 |
卖出 |
| 09:51:15 |
34 |
13 |
2254 |
卖出 |
| 09:51:18 |
34.01 |
2 |
2256 |
买入 |
| 09:51:42 |
34 |
1 |
2257 |
卖出 |
| 09:52:06 |
34 |
5 |
2262 |
买入 |
| 09:52:18 |
34 |
6 |
2268 |
买入 |
| 09:52:21 |
34 |
4 |
2272 |
卖出 |
| 09:52:54 |
34 |
2 |
2274 |
卖出 |
| 09:53:00 |
34 |
5 |
2279 |
卖出 |
| 09:53:06 |
34.02 |
1 |
2280 |
买入 |
| 09:53:45 |
34.07 |
7 |
2287 |
买入 |
| 09:53:57 |
34.07 |
4 |
2291 |
买入 |
| 09:54:00 |
34.06 |
4 |
2295 |
卖出 |
| 09:54:03 |
34.06 |
5 |
2300 |
卖出 |
| 09:54:06 |
34 |
10 |
2310 |
卖出 |
| 09:54:09 |
34 |
34 |
2344 |
卖出 |
| 09:54:12 |
34 |
7 |
2351 |
卖出 |
| 09:54:15 |
33.95 |
7 |
2358 |
卖出 |
| 09:54:21 |
33.99 |
9 |
2367 |
买入 |
| 09:54:30 |
33.99 |
1 |
2368 |
卖出 |
| 09:54:33 |
33.99 |
1 |
2369 |
卖出 |
| 09:54:36 |
33.99 |
12 |
2381 |
买入 |
| 09:54:42 |
33.93 |
2 |
2383 |
卖出 |
| 09:54:45 |
33.93 |
5 |
2388 |
卖出 |
| 09:54:48 |
33.93 |
14 |
2402 |
卖出 |
| 09:54:51 |
33.98 |
3 |
2405 |
买入 |
| 09:54:54 |
33.98 |
3 |
2408 |
卖出 |
| 09:55:09 |
33.93 |
1 |
2409 |
卖出 |
| 09:55:12 |
33.98 |
6 |
2415 |
买入 |
| 09:55:24 |
33.98 |
27 |
2442 |
买入 |
| 09:55:30 |
33.98 |
6 |
2448 |
卖出 |
| 09:55:45 |
33.99 |
2 |
2450 |
买入 |
| 09:55:48 |
33.99 |
34 |
2484 |
买入 |
| 09:56:00 |
33.98 |
10 |
2494 |
卖出 |
| 09:56:18 |
33.98 |
10 |
2504 |
卖出 |
| 09:56:30 |
33.98 |
3 |
2507 |
卖出 |
| 09:56:33 |
33.99 |
5 |
2512 |
买入 |
| 09:56:39 |
33.98 |
7 |
2519 |
卖出 |
| 09:57:24 |
33.98 |
1 |
2520 |
卖出 |
| 09:57:27 |
33.99 |
1 |
2521 |
买入 |
| 09:57:33 |
33.99 |
12 |
2533 |
买入 |
| 09:57:36 |
33.99 |
1 |
2534 |
卖出 |
| 09:58:00 |
33.99 |
10 |
2544 |
买入 |
| 09:58:15 |
33.99 |
3 |
2547 |
买入 |
| 09:58:24 |
34.06 |
19 |
2566 |
买入 |
| 09:58:42 |
34.06 |
11 |
2577 |
卖出 |
| 09:58:45 |
34.06 |
14 |
2591 |
卖出 |
| 09:58:48 |
34.07 |
12 |
2603 |
买入 |
| 09:58:57 |
34.07 |
4 |
2607 |
买入 |
| 09:59:48 |
34.07 |
5 |
2612 |
买入 |
| 09:59:51 |
34.05 |
17 |
2629 |
卖出 |
| 09:59:54 |
34.05 |
1 |
2630 |
买入 |
| 10:00:21 |
33.98 |
62 |
2692 |
卖出 |
| 10:00:27 |
33.98 |
4 |
2696 |
卖出 |
| 10:00:30 |
33.99 |
33 |
2729 |
买入 |
| 10:00:33 |
33.98 |
20 |
2749 |
卖出 |
| 10:00:36 |
33.98 |
21 |
2770 |
卖出 |
| 10:00:39 |
33.99 |
12 |
2782 |
买入 |
| 10:00:42 |
33.99 |
6 |
2788 |
卖出 |
| 10:00:45 |
33.98 |
6 |
2794 |
卖出 |
| 10:00:51 |
33.98 |
2 |
2796 |
卖出 |
| 10:01:00 |
33.98 |
2 |
2798 |
卖出 |
| 10:01:03 |
33.99 |
2 |
2800 |
买入 |
| 10:01:09 |
33.98 |
2 |
2802 |
卖出 |
| 10:01:15 |
33.98 |
5 |
2807 |
卖出 |
| 10:01:30 |
33.98 |
5 |
2812 |
卖出 |
| 10:01:33 |
33.98 |
32 |
2844 |
卖出 |
| 10:01:36 |
33.98 |
38 |
2882 |
卖出 |
| 10:01:39 |
33.98 |
41 |
2923 |
卖出 |
| 10:01:42 |
33.96 |
16 |
2939 |
卖出 |
| 10:02:06 |
33.93 |
2 |
2941 |
卖出 |
| 10:02:18 |
33.93 |
17 |
2958 |
卖出 |
| 10:02:27 |
33.93 |
1 |
2959 |
卖出 |
| 10:02:30 |
33.93 |
3 |
2962 |
卖出 |
| 10:02:39 |
33.91 |
2 |
2964 |
卖出 |
| 10:02:51 |
33.94 |
1 |
2965 |
买入 |
| 10:02:54 |
33.91 |
21 |
2986 |
卖出 |
| 10:03:03 |
33.9 |
1 |
2987 |
卖出 |
| 10:03:09 |
33.89 |
7 |
2994 |
卖出 |
| 10:03:12 |
33.89 |
1 |
2995 |
卖出 |
| 10:03:21 |
33.89 |
3 |
2998 |
卖出 |
| 10:03:36 |
33.85 |
32 |
3030 |
卖出 |
| 10:04:12 |
33.84 |
4 |
3034 |
卖出 |
| 10:04:15 |
33.85 |
13 |
3047 |
买入 |
| 10:04:21 |
33.85 |
1 |
3048 |
买入 |
| 10:04:33 |
33.85 |
5 |
3053 |
卖出 |
| 10:05:09 |
33.86 |
6 |
3059 |
卖出 |
| 10:05:15 |
33.86 |
2 |
3061 |
买入 |
| 10:05:24 |
33.86 |
2 |
3063 |
买入 |
| 10:05:27 |
33.86 |
2 |
3065 |
买入 |
| 10:05:36 |
33.85 |
3 |
3068 |
卖出 |
| 10:05:39 |
33.85 |
2 |
3070 |
卖出 |