德新交运[603032]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:16 |
61.66 |
2 |
2 |
集合竞价 |
| 09:17:19 |
62.75 |
0 |
0 |
集合竞价 |
| 09:17:52 |
61.66 |
1 |
1 |
集合竞价 |
| 09:17:55 |
62.75 |
0 |
0 |
集合竞价 |
| 09:18:01 |
61.66 |
4 |
4 |
集合竞价 |
| 09:18:16 |
62.75 |
0 |
0 |
集合竞价 |
| 09:19:37 |
61.66 |
1 |
1 |
集合竞价 |
| 09:19:40 |
62.75 |
0 |
0 |
集合竞价 |
| 09:24:04 |
61.7 |
1 |
1 |
集合竞价 |
| 09:24:52 |
61.71 |
1 |
1 |
集合竞价 |
| 09:25:01 |
62.02 |
1 |
1 |
集合竞价 |
| 09:25:06 |
62.02 |
1 |
2 |
卖出 |
| 09:30:04 |
62.5 |
7 |
9 |
买入 |
| 09:30:10 |
62.5 |
4 |
13 |
卖出 |
| 09:30:13 |
62.5 |
2 |
15 |
卖出 |
| 09:30:19 |
62.5 |
44 |
59 |
卖出 |
| 09:30:25 |
62.59 |
2 |
61 |
买入 |
| 09:30:28 |
62.59 |
1 |
62 |
买入 |
| 09:30:31 |
62.2 |
12 |
74 |
卖出 |
| 09:30:37 |
62.59 |
8 |
82 |
买入 |
| 09:30:40 |
62.59 |
10 |
92 |
买入 |
| 09:30:43 |
62.1 |
2 |
94 |
卖出 |
| 09:30:46 |
62.1 |
26 |
120 |
卖出 |
| 09:30:49 |
62.04 |
1 |
121 |
卖出 |
| 09:31:04 |
62.59 |
26 |
147 |
买入 |
| 09:31:13 |
62.69 |
1 |
148 |
买入 |
| 09:31:16 |
62.69 |
1 |
149 |
买入 |
| 09:31:22 |
62.59 |
17 |
166 |
卖出 |
| 09:31:34 |
62.59 |
3 |
169 |
买入 |
| 09:31:43 |
62.59 |
1 |
170 |
买入 |
| 09:32:07 |
62.38 |
5 |
175 |
卖出 |
| 09:32:13 |
62.55 |
2 |
177 |
买入 |
| 09:32:19 |
62.5 |
4 |
181 |
卖出 |
| 09:32:25 |
62.5 |
2 |
183 |
卖出 |
| 09:32:31 |
62.5 |
1 |
184 |
卖出 |
| 09:32:37 |
62.55 |
1 |
185 |
买入 |
| 09:32:40 |
62.54 |
1 |
186 |
买入 |
| 09:32:43 |
62.45 |
13 |
199 |
卖出 |
| 09:32:46 |
62.5 |
5 |
204 |
卖出 |
| 09:32:55 |
62.48 |
5 |
209 |
买入 |
| 09:33:01 |
62.48 |
2 |
211 |
卖出 |
| 09:33:13 |
62.58 |
5 |
216 |
买入 |
| 09:33:16 |
62.58 |
3 |
219 |
买入 |
| 09:33:19 |
62.59 |
19 |
238 |
买入 |
| 09:33:28 |
62.69 |
2 |
240 |
买入 |
| 09:33:34 |
62.69 |
2 |
242 |
买入 |
| 09:33:37 |
62.69 |
1 |
243 |
买入 |
| 09:33:43 |
62.69 |
1 |
244 |
买入 |
| 09:33:46 |
62.69 |
3 |
247 |
买入 |
| 09:33:49 |
62.69 |
10 |
257 |
买入 |
| 09:33:52 |
62.69 |
13 |
270 |
买入 |
| 09:34:07 |
62.74 |
1 |
271 |
买入 |
| 09:34:25 |
62.74 |
1 |
272 |
买入 |
| 09:34:28 |
62.74 |
1 |
273 |
买入 |
| 09:34:31 |
62.74 |
8 |
281 |
买入 |
| 09:34:34 |
62.75 |
3 |
284 |
买入 |
| 09:34:40 |
62.75 |
3 |
287 |
买入 |
| 09:34:43 |
62.75 |
6 |
293 |
买入 |
| 09:34:55 |
62.76 |
5 |
298 |
卖出 |
| 09:35:22 |
63.4 |
3 |
301 |
买入 |
| 09:35:34 |
63.38 |
7 |
308 |
卖出 |
| 09:35:37 |
63.38 |
4 |
312 |
买入 |
| 09:35:58 |
62.89 |
1 |
313 |
卖出 |
| 09:36:10 |
63 |
6 |
319 |
卖出 |
| 09:36:19 |
63.3 |
2 |
321 |
买入 |
| 09:36:22 |
63.3 |
1 |
322 |
卖出 |
| 09:36:31 |
63.3 |
6 |
328 |
卖出 |
| 09:36:40 |
63 |
1 |
329 |
卖出 |
| 09:36:43 |
63.3 |
1 |
330 |
买入 |
| 09:36:55 |
63.2 |
1 |
331 |
买入 |
| 09:37:07 |
63.2 |
2 |
333 |
买入 |
| 09:37:10 |
63.2 |
2 |
335 |
卖出 |
| 09:37:13 |
63.2 |
1 |
336 |
买入 |
| 09:37:16 |
63 |
10 |
346 |
卖出 |
| 09:37:34 |
63.2 |
9 |
355 |
买入 |
| 09:37:37 |
63.2 |
16 |
371 |
卖出 |
| 09:37:40 |
63.21 |
2 |
373 |
买入 |
| 09:37:46 |
63.21 |
1 |
374 |
买入 |
| 09:37:49 |
63.24 |
30 |
404 |
买入 |
| 09:38:01 |
63.24 |
1 |
405 |
卖出 |
| 09:38:04 |
63.24 |
3 |
408 |
卖出 |
| 09:38:10 |
63.21 |
7 |
415 |
卖出 |
| 09:38:16 |
63 |
12 |
427 |
卖出 |
| 09:38:25 |
62.99 |
3 |
430 |
买入 |
| 09:38:31 |
62.99 |
5 |
435 |
买入 |
| 09:38:34 |
62.99 |
1 |
436 |
卖出 |
| 09:38:40 |
62.99 |
4 |
440 |
买入 |
| 09:38:58 |
62.76 |
6 |
446 |
卖出 |
| 09:39:16 |
62.75 |
2 |
448 |
卖出 |
| 09:39:19 |
62.75 |
1 |
449 |
卖出 |
| 09:39:34 |
62.74 |
25 |
474 |
卖出 |
| 09:39:37 |
62.7 |
2 |
476 |
卖出 |
| 09:39:46 |
62.7 |
3 |
479 |
卖出 |
| 09:39:52 |
62.71 |
21 |
500 |
买入 |
| 09:40:04 |
62.71 |
4 |
504 |
卖出 |
| 09:40:13 |
62.7 |
4 |
508 |
买入 |
| 09:40:46 |
62.7 |
4 |
512 |
买入 |
| 09:40:58 |
62.5 |
6 |
518 |
卖出 |
| 09:41:04 |
62.48 |
5 |
523 |
卖出 |
| 09:41:16 |
62.5 |
2 |
525 |
卖出 |
| 09:41:22 |
62.5 |
1 |
526 |
卖出 |
| 09:41:25 |
62.5 |
4 |
530 |
卖出 |
| 09:41:31 |
62.5 |
4 |
534 |
卖出 |
| 09:41:40 |
62.48 |
2 |
536 |
卖出 |
| 09:41:43 |
62.5 |
2 |
538 |
卖出 |
| 09:41:52 |
62.99 |
1 |
539 |
买入 |
| 09:41:58 |
62.51 |
2 |
541 |
卖出 |
| 09:42:07 |
62.99 |
4 |
545 |
买入 |
| 09:42:16 |
62.98 |
1 |
546 |
买入 |
| 09:42:19 |
62.51 |
2 |
548 |
卖出 |
| 09:42:22 |
62.98 |
2 |
550 |
买入 |
| 09:42:31 |
62.52 |
1 |
551 |
卖出 |
| 09:42:49 |
62.58 |
5 |
556 |
卖出 |
| 09:42:55 |
62.58 |
10 |
566 |
卖出 |
| 09:43:04 |
62.71 |
3 |
569 |
买入 |
| 09:43:07 |
62.74 |
6 |
575 |
买入 |
| 09:43:16 |
62.75 |
3 |
578 |
卖出 |
| 09:43:34 |
62.75 |
2 |
580 |
卖出 |
| 09:43:37 |
62.9 |
2 |
582 |
买入 |
| 09:43:43 |
62.7 |
16 |
598 |
卖出 |
| 09:43:49 |
62.58 |
18 |
616 |
卖出 |
| 09:43:52 |
62.58 |
2 |
618 |
买入 |
| 09:44:04 |
62.58 |
1 |
619 |
卖出 |
| 09:44:07 |
62.58 |
1 |
620 |
卖出 |
| 09:44:10 |
62.59 |
1 |
621 |
买入 |
| 09:44:19 |
62.59 |
6 |
627 |
买入 |
| 09:44:22 |
62.59 |
3 |
630 |
卖出 |
| 09:44:37 |
62.7 |
5 |
635 |
买入 |
| 09:44:52 |
62.7 |
7 |
642 |
买入 |
| 09:45:13 |
62.6 |
2 |
644 |
卖出 |
| 09:45:22 |
62.59 |
5 |
649 |
卖出 |
| 09:45:34 |
62.59 |
1 |
650 |
卖出 |
| 09:45:43 |
62.58 |
10 |
660 |
卖出 |
| 09:45:46 |
62.58 |
3 |
663 |
卖出 |
| 09:45:52 |
62.5 |
35 |
698 |
卖出 |
| 09:46:01 |
62.49 |
1 |
699 |
买入 |
| 09:46:04 |
62.48 |
7 |
706 |
卖出 |
| 09:46:16 |
62.13 |
1 |
707 |
卖出 |
| 09:46:19 |
62.13 |
1 |
708 |
买入 |
| 09:46:25 |
62.11 |
3 |
711 |
卖出 |
| 09:46:28 |
62.11 |
5 |
716 |
卖出 |
| 09:46:31 |
62.13 |
2 |
718 |
买入 |
| 09:46:43 |
62.13 |
1 |
719 |
卖出 |
| 09:47:01 |
62.34 |
1 |
720 |
买入 |
| 09:47:04 |
62.34 |
1 |
721 |
买入 |
| 09:47:07 |
62.38 |
1 |
722 |
买入 |
| 09:47:13 |
62.48 |
1 |
723 |
买入 |
| 09:47:16 |
62.48 |
1 |
724 |
买入 |
| 09:47:22 |
62.48 |
9 |
733 |
卖出 |
| 09:47:25 |
62.5 |
7 |
740 |
买入 |
| 09:47:43 |
62.5 |
3 |
743 |
卖出 |
| 09:47:46 |
62.5 |
3 |
746 |
卖出 |
| 09:48:01 |
62.5 |
1 |
747 |
买入 |
| 09:48:04 |
62.5 |
1 |
748 |
卖出 |
| 09:48:22 |
62.49 |
4 |
752 |
买入 |
| 09:48:31 |
62.48 |
1 |
753 |
卖出 |
| 09:48:40 |
62.3 |
50 |
803 |
卖出 |
| 09:48:58 |
62.42 |
1 |
804 |
卖出 |
| 09:49:10 |
62.3 |
3 |
807 |
卖出 |
| 09:49:16 |
62.3 |
2 |
809 |
卖出 |
| 09:49:22 |
62.3 |
2 |
811 |
卖出 |
| 09:49:31 |
62.41 |
7 |
818 |
买入 |
| 09:49:34 |
62.31 |
4 |
822 |
卖出 |
| 09:49:40 |
62.93 |
14 |
836 |
买入 |
| 09:49:46 |
62.3 |
10 |
846 |
卖出 |
| 09:49:55 |
62.3 |
4 |
850 |
卖出 |
| 09:51:07 |
62.35 |
1 |
851 |
卖出 |
| 09:51:31 |
62.35 |
2 |
853 |
卖出 |
| 09:51:40 |
62.87 |
9 |
862 |
买入 |
| 09:51:43 |
62.87 |
1 |
863 |
卖出 |
| 09:51:52 |
62.87 |
1 |
864 |
卖出 |
| 09:52:22 |
62.36 |
5 |
869 |
卖出 |
| 09:52:43 |
62.4 |
8 |
877 |
卖出 |
| 09:53:01 |
62.4 |
4 |
881 |
买入 |
| 09:53:07 |
62.4 |
4 |
885 |
买入 |
| 09:53:13 |
62.4 |
9 |
894 |
买入 |
| 09:53:19 |
62.4 |
6 |
900 |
卖出 |
| 09:53:31 |
62.63 |
1 |
901 |
买入 |
| 09:53:49 |
62.4 |
8 |
909 |
卖出 |
| 09:54:16 |
62.4 |
8 |
917 |
卖出 |
| 09:54:28 |
62.52 |
1 |
918 |
买入 |
| 09:54:31 |
62.53 |
1 |
919 |
买入 |
| 09:54:37 |
62.53 |
1 |
920 |
买入 |
| 09:54:52 |
62.41 |
3 |
923 |
卖出 |
| 09:55:01 |
62.53 |
3 |
926 |
买入 |
| 09:55:22 |
62.61 |
1 |
927 |
买入 |
| 09:55:37 |
62.62 |
1 |
928 |
买入 |
| 09:56:13 |
62.62 |
9 |
937 |
卖出 |
| 09:56:43 |
62.56 |
5 |
942 |
卖出 |
| 09:57:16 |
62.56 |
11 |
953 |
买入 |
| 09:57:40 |
62.56 |
1 |
954 |
卖出 |
| 09:57:43 |
62.55 |
8 |
962 |
卖出 |
| 09:57:52 |
62.56 |
1 |
963 |
买入 |
| 09:58:34 |
62.59 |
1 |
964 |
卖出 |
| 09:58:37 |
62.76 |
3 |
967 |
买入 |
| 09:58:46 |
62.77 |
1 |
968 |
买入 |
| 09:58:49 |
62.77 |
1 |
969 |
买入 |
| 09:58:58 |
62.76 |
2 |
971 |
卖出 |
| 09:59:10 |
62.74 |
1 |
972 |
买入 |
| 09:59:28 |
62.74 |
28 |
1000 |
卖出 |
| 09:59:49 |
62.74 |
1 |
1001 |
买入 |
| 09:59:58 |
62.73 |
2 |
1003 |
买入 |
| 10:00:01 |
62.61 |
3 |
1006 |
卖出 |
| 10:00:10 |
62.61 |
1 |
1007 |
卖出 |
| 10:00:13 |
62.61 |
1 |
1008 |
卖出 |
| 10:00:19 |
62.61 |
1 |
1009 |
卖出 |
| 10:00:25 |
62.58 |
26 |
1035 |
卖出 |
| 10:00:49 |
62.58 |
2 |
1037 |
买入 |
| 10:01:07 |
62.55 |
5 |
1042 |
卖出 |
| 10:01:13 |
62.65 |
3 |
1045 |
买入 |
| 10:01:22 |
62.55 |
20 |
1065 |
卖出 |
| 10:01:25 |
62.65 |
4 |
1069 |
买入 |
| 10:01:46 |
62.55 |
4 |
1073 |
卖出 |
| 10:02:04 |
62.54 |
5 |
1078 |
卖出 |
| 10:02:10 |
62.55 |
2 |
1080 |
买入 |
| 10:02:16 |
62.55 |
1 |
1081 |
买入 |
| 10:02:28 |
62.54 |
1 |
1082 |
卖出 |
| 10:02:43 |
62.54 |
1 |
1083 |
卖出 |
| 10:02:49 |
62.54 |
2 |
1085 |
卖出 |
| 10:03:07 |
62.5 |
3 |
1088 |
卖出 |
| 10:03:22 |
62.5 |
2 |
1090 |
卖出 |
| 10:04:19 |
62.55 |
3 |
1093 |
买入 |
| 10:04:28 |
62.54 |
21 |
1114 |
卖出 |
| 10:04:31 |
62.55 |
5 |
1119 |
买入 |
| 10:04:49 |
62.5 |
4 |
1123 |
卖出 |
| 10:04:55 |
62.46 |
1 |
1124 |
卖出 |
| 10:04:58 |
62.5 |
4 |
1128 |
买入 |
| 10:05:31 |
62.54 |
2 |
1130 |
买入 |
| 10:05:34 |
62.51 |
1 |
1131 |
卖出 |
| 10:06:04 |
62.55 |
10 |
1141 |
买入 |
| 10:06:37 |
62.65 |
5 |
1146 |
买入 |
| 10:06:49 |
62.65 |
2 |
1148 |
卖出 |
| 10:07:13 |
62.65 |
10 |
1158 |
卖出 |
| 10:07:34 |
62.76 |
1 |
1159 |
买入 |
| 10:07:37 |
62.8 |
4 |
1163 |
买入 |
| 10:07:52 |
62.8 |
1 |
1164 |
买入 |
| 10:07:58 |
62.8 |
1 |
1165 |
买入 |
| 10:08:04 |
62.8 |
1 |
1166 |
买入 |
| 10:08:07 |
62.8 |
12 |
1178 |
买入 |
| 10:08:16 |
62.81 |
1 |
1179 |
卖出 |
| 10:08:19 |
62.81 |
3 |
1182 |
卖出 |
| 10:08:22 |
62.81 |
1 |
1183 |
卖出 |
| 10:08:34 |
62.84 |
1 |
1184 |
买入 |
| 10:08:37 |
62.84 |
9 |
1193 |
卖出 |
| 10:08:40 |
62.84 |
8 |
1201 |
卖出 |
| 10:08:43 |
62.84 |
5 |
1206 |
买入 |
| 10:08:49 |
62.84 |
4 |
1210 |
买入 |
| 10:08:52 |
62.8 |
6 |
1216 |
卖出 |
| 10:09:04 |
62.8 |
1 |
1217 |
卖出 |
| 10:09:16 |
62.8 |
44 |
1261 |
卖出 |
| 10:09:37 |
62.8 |
1 |
1262 |
买入 |
| 10:10:22 |
62.78 |
3 |
1265 |
买入 |
| 10:10:37 |
62.78 |
1 |
1266 |
卖出 |
| 10:10:40 |
62.77 |
1 |
1267 |
买入 |
| 10:10:46 |
62.66 |
3 |
1270 |
卖出 |
| 10:10:49 |
62.77 |
1 |
1271 |
买入 |
| 10:10:55 |
62.66 |
1 |
1272 |
卖出 |
| 10:10:58 |
62.77 |
1 |
1273 |
买入 |
| 10:11:16 |
62.66 |
3 |
1276 |
卖出 |
| 10:11:25 |
62.76 |
1 |
1277 |
买入 |
| 10:11:34 |
62.53 |
29 |
1306 |
卖出 |
| 10:12:07 |
62.54 |
2 |
1308 |
卖出 |
| 10:12:25 |
62.54 |
3 |
1311 |
卖出 |
| 10:12:34 |
62.54 |
1 |
1312 |
卖出 |
| 10:13:19 |
62.63 |
2 |
1314 |
卖出 |
| 10:13:25 |
62.65 |
1 |
1315 |
买入 |
| 10:13:37 |
62.56 |
8 |
1323 |
卖出 |
| 10:13:40 |
62.66 |
2 |
1325 |
买入 |
| 10:14:04 |
62.55 |
10 |
1335 |
卖出 |
| 10:14:31 |
62.64 |
1 |
1336 |
买入 |
| 10:14:34 |
62.55 |
1 |
1337 |
卖出 |
| 10:14:37 |
62.64 |
5 |
1342 |
买入 |
| 10:14:55 |
62.55 |
1 |
1343 |
卖出 |
| 10:15:10 |
62.55 |
6 |
1349 |
卖出 |
| 10:15:37 |
62.55 |
3 |
1352 |
卖出 |
| 10:15:55 |
62.56 |
1 |
1353 |
买入 |
| 10:16:04 |
62.63 |
1 |
1354 |
买入 |
| 10:16:13 |
62.56 |
10 |
1364 |
卖出 |
| 10:16:16 |
62.63 |
5 |
1369 |
买入 |
| 10:16:37 |
62.63 |
4 |
1373 |
卖出 |
| 10:17:01 |
62.66 |
1 |
1374 |
买入 |
| 10:17:10 |
62.64 |
2 |
1376 |
卖出 |
| 10:17:37 |
62.65 |
5 |
1381 |
卖出 |
| 10:17:40 |
62.77 |
3 |
1384 |
买入 |
| 10:17:43 |
62.8 |
9 |
1393 |
买入 |
| 10:17:46 |
62.78 |
27 |
1420 |
卖出 |
| 10:17:49 |
62.79 |
3 |
1423 |
买入 |
| 10:17:55 |
62.8 |
6 |
1429 |
买入 |
| 10:17:58 |
62.82 |
7 |
1436 |
买入 |
| 10:18:04 |
62.81 |
4 |
1440 |
卖出 |
| 10:18:10 |
62.82 |
5 |
1445 |
买入 |
| 10:18:25 |
62.82 |
3 |
1448 |
买入 |
| 10:18:28 |
62.66 |
8 |
1456 |
卖出 |
| 10:18:43 |
62.78 |
4 |
1460 |
买入 |
| 10:18:55 |
62.79 |
1 |
1461 |
卖出 |
| 10:19:07 |
62.78 |
1 |
1462 |
卖出 |
| 10:19:28 |
62.78 |
1 |
1463 |
卖出 |
| 10:20:07 |
62.66 |
4 |
1467 |
卖出 |
| 10:20:25 |
62.78 |
4 |
1471 |
买入 |
| 10:20:28 |
62.82 |
4 |
1475 |
买入 |