德利股份[605198]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
17.52 |
5 |
5 |
集合竞价 |
| 09:15:07 |
17.24 |
9 |
9 |
集合竞价 |
| 09:23:13 |
17.23 |
9 |
9 |
集合竞价 |
| 09:24:19 |
17.22 |
9 |
9 |
集合竞价 |
| 09:24:25 |
17.18 |
9 |
9 |
集合竞价 |
| 09:24:49 |
17.17 |
9 |
9 |
集合竞价 |
| 09:25:03 |
17.09 |
9 |
18 |
买入 |
| 09:30:04 |
17.09 |
5 |
23 |
买入 |
| 09:30:07 |
17.09 |
6 |
29 |
买入 |
| 09:30:10 |
17.09 |
2 |
31 |
卖出 |
| 09:30:13 |
17.02 |
30 |
61 |
卖出 |
| 09:30:19 |
17.09 |
6 |
67 |
买入 |
| 09:30:25 |
17.09 |
1 |
68 |
买入 |
| 09:30:31 |
17.09 |
1 |
69 |
卖出 |
| 09:30:55 |
17.14 |
1 |
70 |
买入 |
| 09:31:07 |
17.13 |
1 |
71 |
买入 |
| 09:31:13 |
17.1 |
5 |
76 |
卖出 |
| 09:31:31 |
17.1 |
2 |
78 |
卖出 |
| 09:31:40 |
17.1 |
2 |
80 |
卖出 |
| 09:32:07 |
17.17 |
20 |
100 |
买入 |
| 09:32:10 |
17.18 |
28 |
128 |
买入 |
| 09:32:13 |
17.18 |
1 |
129 |
买入 |
| 09:32:19 |
17.18 |
18 |
147 |
买入 |
| 09:32:28 |
17.22 |
32 |
179 |
买入 |
| 09:32:31 |
17.24 |
39 |
218 |
买入 |
| 09:32:34 |
17.24 |
4 |
222 |
卖出 |
| 09:32:58 |
17.24 |
9 |
231 |
卖出 |
| 09:33:13 |
17.24 |
1 |
232 |
买入 |
| 09:33:16 |
17.24 |
3 |
235 |
买入 |
| 09:33:22 |
17.25 |
6 |
241 |
卖出 |
| 09:33:25 |
17.25 |
12 |
253 |
卖出 |
| 09:33:28 |
17.25 |
1 |
254 |
买入 |
| 09:33:55 |
17.24 |
7 |
261 |
买入 |
| 09:34:04 |
17.25 |
6 |
267 |
买入 |
| 09:34:16 |
17.24 |
10 |
277 |
卖出 |
| 09:34:22 |
17.24 |
51 |
328 |
卖出 |
| 09:34:25 |
17.2 |
38 |
366 |
卖出 |
| 09:34:46 |
17.2 |
1 |
367 |
卖出 |
| 09:34:49 |
17.2 |
1 |
368 |
买入 |
| 09:34:52 |
17.2 |
10 |
378 |
卖出 |
| 09:35:10 |
17.22 |
2 |
380 |
卖出 |
| 09:35:28 |
17.22 |
1 |
381 |
卖出 |
| 09:35:31 |
17.24 |
1 |
382 |
卖出 |
| 09:35:34 |
17.24 |
5 |
387 |
卖出 |
| 09:36:16 |
17.24 |
7 |
394 |
卖出 |
| 09:36:22 |
17.25 |
1 |
395 |
买入 |
| 09:36:37 |
17.25 |
1 |
396 |
卖出 |
| 09:37:01 |
17.26 |
4 |
400 |
买入 |
| 09:37:10 |
17.26 |
3 |
403 |
买入 |
| 09:37:37 |
17.25 |
13 |
416 |
卖出 |
| 09:38:25 |
17.22 |
3 |
419 |
卖出 |
| 09:38:28 |
17.22 |
2 |
421 |
卖出 |
| 09:38:34 |
17.24 |
1 |
422 |
买入 |
| 09:39:46 |
17.24 |
3 |
425 |
买入 |
| 09:41:28 |
17.24 |
3 |
428 |
买入 |
| 09:41:31 |
17.24 |
3 |
431 |
买入 |
| 09:41:37 |
17.22 |
1 |
432 |
卖出 |
| 09:41:46 |
17.23 |
2 |
434 |
卖出 |
| 09:42:22 |
17.21 |
10 |
444 |
卖出 |
| 09:42:34 |
17.21 |
22 |
466 |
卖出 |
| 09:42:43 |
17.2 |
1 |
467 |
卖出 |
| 09:43:07 |
17.19 |
9 |
476 |
卖出 |
| 09:43:19 |
17.2 |
1 |
477 |
买入 |
| 09:43:31 |
17.2 |
2 |
479 |
卖出 |
| 09:43:43 |
17.19 |
1 |
480 |
卖出 |
| 09:43:46 |
17.19 |
1 |
481 |
卖出 |
| 09:43:49 |
17.19 |
3 |
484 |
卖出 |
| 09:43:52 |
17.2 |
6 |
490 |
买入 |
| 09:43:55 |
17.19 |
4 |
494 |
卖出 |
| 09:44:10 |
17.19 |
1 |
495 |
买入 |
| 09:44:16 |
17.19 |
6 |
501 |
买入 |
| 09:44:19 |
17.17 |
30 |
531 |
卖出 |
| 09:45:04 |
17.21 |
2 |
533 |
买入 |
| 09:45:19 |
17.21 |
7 |
540 |
买入 |
| 09:45:40 |
17.21 |
89 |
629 |
卖出 |
| 09:45:46 |
17.25 |
16 |
645 |
买入 |
| 09:45:49 |
17.25 |
40 |
685 |
买入 |
| 09:45:52 |
17.26 |
15 |
700 |
买入 |
| 09:46:04 |
17.25 |
10 |
710 |
卖出 |
| 09:46:10 |
17.25 |
2 |
712 |
买入 |
| 09:46:58 |
17.25 |
1 |
713 |
买入 |
| 09:47:01 |
17.24 |
12 |
725 |
卖出 |
| 09:47:13 |
17.25 |
3 |
728 |
买入 |
| 09:47:52 |
17.25 |
22 |
750 |
买入 |
| 09:47:58 |
17.25 |
27 |
777 |
买入 |
| 09:48:04 |
17.25 |
1 |
778 |
买入 |
| 09:48:19 |
17.25 |
12 |
790 |
买入 |
| 09:49:01 |
17.26 |
1 |
791 |
买入 |
| 09:49:16 |
17.26 |
5 |
796 |
买入 |
| 09:49:19 |
17.26 |
19 |
815 |
买入 |
| 09:49:22 |
17.27 |
36 |
851 |
买入 |
| 09:49:28 |
17.3 |
1 |
852 |
买入 |
| 09:49:31 |
17.3 |
1 |
853 |
买入 |
| 09:49:34 |
17.3 |
1 |
854 |
买入 |
| 09:49:55 |
17.3 |
3 |
857 |
买入 |
| 09:49:58 |
17.3 |
1 |
858 |
买入 |
| 09:50:04 |
17.3 |
4 |
862 |
买入 |
| 09:50:13 |
17.33 |
23 |
885 |
买入 |
| 09:50:16 |
17.33 |
1 |
886 |
买入 |
| 09:50:28 |
17.32 |
2 |
888 |
买入 |
| 09:50:40 |
17.31 |
3 |
891 |
卖出 |
| 09:50:43 |
17.3 |
13 |
904 |
卖出 |
| 09:50:46 |
17.28 |
1 |
905 |
卖出 |
| 09:51:16 |
17.28 |
1 |
906 |
卖出 |
| 09:51:23 |
17.3 |
16 |
922 |
买入 |
| 09:51:58 |
17.3 |
16 |
938 |
买入 |
| 09:52:01 |
17.3 |
3 |
941 |
买入 |
| 09:52:28 |
17.28 |
4 |
945 |
卖出 |
| 09:52:49 |
17.28 |
10 |
955 |
买入 |
| 09:52:53 |
17.28 |
21 |
976 |
买入 |
| 09:52:55 |
17.3 |
8 |
984 |
买入 |
| 09:52:59 |
17.3 |
3 |
987 |
买入 |
| 09:53:17 |
17.3 |
3 |
990 |
买入 |
| 09:53:25 |
17.29 |
5 |
995 |
买入 |
| 09:53:40 |
17.29 |
2 |
997 |
卖出 |
| 09:54:01 |
17.3 |
1 |
998 |
买入 |
| 09:54:22 |
17.3 |
5 |
1003 |
买入 |
| 09:54:32 |
17.27 |
21 |
1024 |
卖出 |
| 09:54:38 |
17.27 |
3 |
1027 |
卖出 |
| 09:55:26 |
17.29 |
2 |
1029 |
卖出 |
| 09:55:44 |
17.28 |
1 |
1030 |
卖出 |
| 09:55:47 |
17.29 |
3 |
1033 |
买入 |
| 09:55:56 |
17.25 |
1 |
1034 |
卖出 |
| 09:56:59 |
17.29 |
3 |
1037 |
买入 |
| 09:57:05 |
17.25 |
1 |
1038 |
卖出 |
| 09:57:08 |
17.25 |
2 |
1040 |
买入 |
| 09:57:20 |
17.25 |
3 |
1043 |
买入 |
| 09:58:47 |
17.24 |
9 |
1052 |
买入 |
| 09:59:02 |
17.25 |
1 |
1053 |
买入 |
| 09:59:20 |
17.25 |
1 |
1054 |
买入 |
| 09:59:50 |
17.25 |
1 |
1055 |
买入 |
| 09:59:53 |
17.25 |
4 |
1059 |
卖出 |
| 09:59:56 |
17.25 |
1 |
1060 |
卖出 |
| 10:02:05 |
17.2 |
2 |
1062 |
卖出 |
| 10:02:11 |
17.2 |
15 |
1077 |
卖出 |
| 10:02:14 |
17.2 |
1 |
1078 |
买入 |
| 10:02:17 |
17.2 |
1 |
1079 |
卖出 |
| 10:02:20 |
17.19 |
2 |
1081 |
卖出 |
| 10:02:23 |
17.18 |
4 |
1085 |
卖出 |
| 10:02:26 |
17.18 |
1 |
1086 |
卖出 |
| 10:03:20 |
17.19 |
2 |
1088 |
买入 |
| 10:03:23 |
17.19 |
5 |
1093 |
买入 |
| 10:03:32 |
17.19 |
2 |
1095 |
买入 |
| 10:03:50 |
17.19 |
2 |
1097 |
买入 |
| 10:03:53 |
17.19 |
1 |
1098 |
买入 |
| 10:03:59 |
17.19 |
1 |
1099 |
买入 |
| 10:04:02 |
17.19 |
3 |
1102 |
买入 |
| 10:04:23 |
17.18 |
3 |
1105 |
卖出 |
| 10:04:26 |
17.19 |
1 |
1106 |
买入 |
| 10:04:29 |
17.19 |
1 |
1107 |
买入 |
| 10:05:02 |
17.18 |
1 |
1108 |
卖出 |
| 10:08:26 |
17.24 |
1 |
1109 |
买入 |
| 10:08:29 |
17.24 |
6 |
1115 |
买入 |
| 10:08:32 |
17.24 |
1 |
1116 |
买入 |
| 10:08:35 |
17.24 |
3 |
1119 |
买入 |
| 10:08:44 |
17.2 |
6 |
1125 |
卖出 |
| 10:08:53 |
17.2 |
3 |
1128 |
卖出 |
| 10:09:02 |
17.27 |
2 |
1130 |
买入 |
| 10:09:29 |
17.28 |
17 |
1147 |
买入 |
| 10:09:32 |
17.28 |
1 |
1148 |
买入 |
| 10:10:05 |
17.28 |
1 |
1149 |
买入 |
| 10:12:32 |
17.22 |
1 |
1150 |
卖出 |
| 10:12:44 |
17.28 |
3 |
1153 |
买入 |
| 10:12:50 |
17.22 |
2 |
1155 |
买入 |
| 10:13:41 |
17.21 |
6 |
1161 |
卖出 |
| 10:13:44 |
17.22 |
1 |
1162 |
卖出 |
| 10:14:02 |
17.28 |
1 |
1163 |
买入 |
| 10:14:26 |
17.21 |
1 |
1164 |
卖出 |
| 10:17:02 |
17.21 |
3 |
1167 |
卖出 |
| 10:17:26 |
17.21 |
1 |
1168 |
卖出 |
| 10:17:38 |
17.21 |
1 |
1169 |
卖出 |
| 10:17:41 |
17.21 |
1 |
1170 |
卖出 |
| 10:18:53 |
17.21 |
3 |
1173 |
卖出 |
| 10:18:56 |
17.21 |
5 |
1178 |
卖出 |
| 10:19:02 |
17.25 |
1 |
1179 |
买入 |
| 10:19:05 |
17.2 |
1 |
1180 |
卖出 |
| 10:20:23 |
17.2 |
3 |
1183 |
卖出 |
| 10:20:59 |
17.19 |
2 |
1185 |
卖出 |
| 10:21:32 |
17.19 |
19 |
1204 |
卖出 |
| 10:21:50 |
17.18 |
1 |
1205 |
卖出 |
| 10:22:20 |
17.19 |
3 |
1208 |
卖出 |
| 10:23:08 |
17.23 |
15 |
1223 |
买入 |
| 10:23:53 |
17.23 |
41 |
1264 |
卖出 |
| 10:24:02 |
17.23 |
2 |
1266 |
买入 |
| 10:24:50 |
17.19 |
3 |
1269 |
卖出 |
| 10:24:59 |
17.23 |
3 |
1272 |
买入 |
| 10:25:02 |
17.23 |
1 |
1273 |
买入 |
| 10:25:05 |
17.2 |
1 |
1274 |
卖出 |
| 10:27:20 |
17.19 |
2 |
1276 |
卖出 |
| 10:28:20 |
17.18 |
1 |
1277 |
卖出 |
| 10:28:23 |
17.18 |
1 |
1278 |
卖出 |
| 10:29:02 |
17.22 |
1 |
1279 |
买入 |
| 10:29:17 |
17.18 |
6 |
1285 |
卖出 |
| 10:29:23 |
17.16 |
2 |
1287 |
卖出 |
| 10:29:32 |
17.16 |
2 |
1289 |
卖出 |
| 10:29:35 |
17.16 |
1 |
1290 |
卖出 |
| 10:30:20 |
17.16 |
4 |
1294 |
卖出 |
| 10:30:50 |
17.16 |
2 |
1296 |
卖出 |
| 10:31:20 |
17.16 |
5 |
1301 |
卖出 |
| 10:33:02 |
17.16 |
7 |
1308 |
卖出 |
| 10:33:26 |
17.19 |
3 |
1311 |
买入 |
| 10:33:29 |
17.19 |
1 |
1312 |
买入 |
| 10:33:53 |
17.16 |
8 |
1320 |
卖出 |
| 10:34:02 |
17.21 |
2 |
1322 |
买入 |
| 10:35:08 |
17.23 |
1 |
1323 |
买入 |
| 10:36:05 |
17.17 |
1 |
1324 |
卖出 |
| 10:36:20 |
17.24 |
25 |
1349 |
买入 |
| 10:36:41 |
17.23 |
1 |
1350 |
卖出 |
| 10:36:44 |
17.23 |
1 |
1351 |
卖出 |
| 10:36:47 |
17.23 |
1 |
1352 |
买入 |
| 10:36:50 |
17.23 |
3 |
1355 |
卖出 |
| 10:36:53 |
17.23 |
2 |
1357 |
买入 |
| 10:36:56 |
17.23 |
1 |
1358 |
买入 |
| 10:38:32 |
17.23 |
4 |
1362 |
买入 |
| 10:38:35 |
17.23 |
1 |
1363 |
卖出 |
| 10:39:02 |
17.23 |
2 |
1365 |
卖出 |
| 10:40:02 |
17.23 |
5 |
1370 |
买入 |
| 10:43:23 |
17.2 |
2 |
1372 |
卖出 |
| 10:44:02 |
17.26 |
1 |
1373 |
买入 |
| 10:44:11 |
17.26 |
25 |
1398 |
买入 |
| 10:44:29 |
17.26 |
12 |
1410 |
买入 |
| 10:45:29 |
17.27 |
3 |
1413 |
买入 |
| 10:45:50 |
17.27 |
17 |
1430 |
买入 |
| 10:47:11 |
17.26 |
2 |
1432 |
卖出 |
| 10:47:20 |
17.27 |
1 |
1433 |
买入 |
| 10:47:29 |
17.27 |
2 |
1435 |
买入 |
| 10:49:02 |
17.2 |
2 |
1437 |
卖出 |
| 10:49:44 |
17.27 |
3 |
1440 |
买入 |
| 10:50:11 |
17.27 |
6 |
1446 |
买入 |
| 10:50:32 |
17.2 |
1 |
1447 |
卖出 |
| 10:50:47 |
17.2 |
1 |
1448 |
卖出 |
| 10:50:53 |
17.21 |
1 |
1449 |
买入 |
| 10:51:11 |
17.21 |
5 |
1454 |
卖出 |
| 10:52:23 |
17.21 |
1 |
1455 |
买入 |
| 10:53:05 |
17.21 |
2 |
1457 |
卖出 |
| 10:54:02 |
17.27 |
1 |
1458 |
买入 |
| 10:54:53 |
17.19 |
10 |
1468 |
卖出 |
| 10:54:56 |
17.19 |
5 |
1473 |
买入 |
| 10:59:02 |
17.26 |
1 |
1474 |
买入 |
| 11:00:20 |
17.19 |
1 |
1475 |
卖出 |
| 11:03:02 |
17.25 |
1 |
1476 |
买入 |
| 11:03:05 |
17.26 |
1 |
1477 |
买入 |
| 11:03:35 |
17.25 |
1 |
1478 |
卖出 |
| 11:04:02 |
17.24 |
1 |
1479 |
买入 |
| 11:04:08 |
17.26 |
2 |
1481 |
买入 |
| 11:05:14 |
17.2 |
1 |
1482 |
卖出 |
| 11:09:02 |
17.26 |
1 |
1483 |
买入 |
| 11:09:56 |
17.19 |
1 |
1484 |
卖出 |
| 11:09:59 |
17.19 |
1 |
1485 |
卖出 |
| 11:10:05 |
17.19 |
1 |
1486 |
卖出 |
| 11:12:05 |
17.19 |
6 |
1492 |
卖出 |
| 11:12:08 |
17.19 |
2 |
1494 |
卖出 |
| 11:14:02 |
17.25 |
1 |
1495 |
买入 |
| 11:16:50 |
17.19 |
5 |
1500 |
卖出 |
| 11:18:32 |
17.25 |
1 |
1501 |
买入 |
| 11:18:35 |
17.25 |
6 |
1507 |
买入 |
| 11:19:02 |
17.25 |
1 |
1508 |
买入 |
| 11:20:02 |
17.19 |
1 |
1509 |
卖出 |
| 11:20:17 |
17.19 |
1 |
1510 |
卖出 |
| 11:20:23 |
17.24 |
5 |
1515 |
买入 |
| 11:20:26 |
17.24 |
4 |
1519 |
买入 |
| 11:20:29 |
17.24 |
1 |
1520 |
买入 |
| 11:20:35 |
17.25 |
1 |
1521 |
买入 |
| 11:20:38 |
17.25 |
2 |
1523 |
买入 |
| 11:20:41 |
17.25 |
2 |
1525 |
买入 |
| 11:20:44 |
17.24 |
2 |
1527 |
卖出 |
| 11:20:47 |
17.24 |
2 |
1529 |
买入 |
| 11:21:59 |
17.24 |
1 |
1530 |
买入 |
| 11:24:02 |
17.24 |
1 |
1531 |
买入 |
| 11:26:29 |
17.19 |
2 |
1533 |
卖出 |
| 11:27:05 |
17.23 |
3 |
1536 |
买入 |
| 11:29:02 |
17.23 |
1 |
1537 |
买入 |
| 11:29:14 |
17.23 |
1 |
1538 |
卖出 |
| 11:29:23 |
17.2 |
2 |
1540 |
卖出 |
| 13:00:03 |
17.2 |
1 |
1541 |
卖出 |
| 13:00:06 |
17.2 |
9 |
1550 |
买入 |
| 13:03:21 |
17.17 |
3 |
1553 |
卖出 |
| 13:03:27 |
17.17 |
4 |
1557 |
卖出 |
| 13:05:15 |
17.2 |
2 |
1559 |
买入 |
| 13:05:18 |
17.2 |
4 |
1563 |
买入 |
| 13:05:21 |
17.2 |
10 |
1573 |
卖出 |
| 13:05:24 |
17.2 |
2 |
1575 |
卖出 |
| 13:05:30 |
17.2 |
1 |
1576 |
买入 |
| 13:07:15 |
17.18 |
2 |
1578 |
卖出 |
| 13:07:18 |
17.18 |
2 |
1580 |
卖出 |
| 13:07:21 |
17.18 |
2 |
1582 |
买入 |
| 13:08:51 |
17.23 |
5 |
1587 |
买入 |
| 13:08:54 |
17.23 |
3 |
1590 |
买入 |
| 13:08:57 |
17.23 |
1 |
1591 |
卖出 |
| 13:09:00 |
17.23 |
5 |
1596 |
买入 |
| 13:09:03 |
17.23 |
1 |
1597 |
买入 |
| 13:09:12 |
17.23 |
2 |
1599 |
买入 |
| 13:09:15 |
17.23 |
3 |
1602 |
买入 |
| 13:09:18 |
17.23 |
4 |
1606 |
买入 |
| 13:09:21 |
17.23 |
3 |
1609 |
买入 |
| 13:09:39 |
17.23 |
2 |
1611 |
卖出 |
| 13:11:24 |
17.24 |
3 |
1614 |
买入 |
| 13:11:33 |
17.24 |
6 |
1620 |
买入 |
| 13:12:24 |
17.25 |
15 |
1635 |
买入 |
| 13:12:42 |
17.23 |
10 |
1645 |
卖出 |