德昌股份[605555]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
34.44 |
6 |
6 |
集合竞价 |
| 09:15:10 |
34.45 |
8 |
8 |
集合竞价 |
| 09:22:03 |
34.34 |
16 |
16 |
集合竞价 |
| 09:22:42 |
34.35 |
20 |
20 |
集合竞价 |
| 09:24:21 |
34.36 |
27 |
27 |
集合竞价 |
| 09:25:01 |
34.44 |
44 |
44 |
集合竞价 |
| 09:25:06 |
34.44 |
44 |
88 |
买入 |
| 09:30:01 |
34.44 |
5 |
93 |
买入 |
| 09:30:04 |
34.37 |
8 |
101 |
卖出 |
| 09:30:07 |
34.4 |
2 |
103 |
卖出 |
| 09:30:10 |
34.44 |
1 |
104 |
买入 |
| 09:30:13 |
34.41 |
6 |
110 |
卖出 |
| 09:30:16 |
34.43 |
4 |
114 |
买入 |
| 09:30:22 |
34.41 |
1 |
115 |
卖出 |
| 09:30:31 |
34.37 |
1 |
116 |
卖出 |
| 09:30:34 |
34.36 |
6 |
122 |
卖出 |
| 09:30:37 |
34.35 |
14 |
136 |
卖出 |
| 09:30:43 |
34.29 |
22 |
158 |
卖出 |
| 09:30:46 |
34.35 |
19 |
177 |
买入 |
| 09:31:04 |
34.29 |
11 |
188 |
卖出 |
| 09:31:13 |
34.3 |
1 |
189 |
卖出 |
| 09:31:16 |
34.3 |
1 |
190 |
卖出 |
| 09:31:19 |
34.3 |
8 |
198 |
卖出 |
| 09:31:25 |
34.31 |
5 |
203 |
卖出 |
| 09:31:28 |
34.31 |
2 |
205 |
卖出 |
| 09:31:31 |
34.31 |
26 |
231 |
买入 |
| 09:31:34 |
34.31 |
1 |
232 |
卖出 |
| 09:31:43 |
34.31 |
3 |
235 |
卖出 |
| 09:31:46 |
34.31 |
2 |
237 |
卖出 |
| 09:31:49 |
34.31 |
3 |
240 |
买入 |
| 09:31:55 |
34.31 |
1 |
241 |
买入 |
| 09:31:58 |
34.3 |
2 |
243 |
卖出 |
| 09:32:04 |
34.3 |
1 |
244 |
卖出 |
| 09:32:07 |
34.31 |
3 |
247 |
买入 |
| 09:32:10 |
34.31 |
2 |
249 |
卖出 |
| 09:32:25 |
34.34 |
10 |
259 |
买入 |
| 09:32:40 |
34.35 |
33 |
292 |
买入 |
| 09:32:46 |
34.4 |
3 |
295 |
买入 |
| 09:32:55 |
34.4 |
2 |
297 |
卖出 |
| 09:33:10 |
34.44 |
6 |
303 |
买入 |
| 09:33:16 |
34.4 |
8 |
311 |
卖出 |
| 09:33:19 |
34.4 |
6 |
317 |
卖出 |
| 09:33:22 |
34.4 |
6 |
323 |
买入 |
| 09:33:25 |
34.45 |
5 |
328 |
买入 |
| 09:33:28 |
34.45 |
17 |
345 |
买入 |
| 09:33:34 |
34.5 |
17 |
362 |
买入 |
| 09:33:37 |
34.5 |
17 |
379 |
买入 |
| 09:33:40 |
34.52 |
7 |
386 |
卖出 |
| 09:33:43 |
34.52 |
6 |
392 |
卖出 |
| 09:33:46 |
34.55 |
5 |
397 |
卖出 |
| 09:33:49 |
34.56 |
6 |
403 |
买入 |
| 09:33:55 |
34.56 |
23 |
426 |
卖出 |
| 09:33:58 |
34.56 |
19 |
445 |
卖出 |
| 09:34:04 |
34.55 |
7 |
452 |
卖出 |
| 09:34:10 |
34.56 |
10 |
462 |
买入 |
| 09:34:13 |
34.55 |
1 |
463 |
买入 |
| 09:34:19 |
34.55 |
1 |
464 |
买入 |
| 09:34:22 |
34.5 |
3 |
467 |
卖出 |
| 09:34:25 |
34.54 |
2 |
469 |
买入 |
| 09:34:40 |
34.54 |
1 |
470 |
买入 |
| 09:34:43 |
34.54 |
20 |
490 |
买入 |
| 09:34:46 |
34.54 |
4 |
494 |
卖出 |
| 09:34:52 |
34.54 |
8 |
502 |
卖出 |
| 09:34:55 |
34.54 |
2 |
504 |
卖出 |
| 09:35:01 |
34.54 |
5 |
509 |
买入 |
| 09:35:04 |
34.54 |
4 |
513 |
买入 |
| 09:35:22 |
34.54 |
28 |
541 |
买入 |
| 09:35:34 |
34.56 |
7 |
548 |
买入 |
| 09:35:40 |
34.57 |
5 |
553 |
买入 |
| 09:35:46 |
34.66 |
26 |
579 |
买入 |
| 09:35:55 |
34.75 |
16 |
595 |
买入 |
| 09:36:04 |
34.7 |
7 |
602 |
卖出 |
| 09:36:07 |
34.7 |
11 |
613 |
卖出 |
| 09:36:10 |
34.7 |
4 |
617 |
卖出 |
| 09:36:13 |
34.66 |
4 |
621 |
卖出 |
| 09:36:25 |
34.65 |
2 |
623 |
买入 |
| 09:36:52 |
34.6 |
7 |
630 |
卖出 |
| 09:36:55 |
34.57 |
4 |
634 |
卖出 |
| 09:37:04 |
34.55 |
6 |
640 |
卖出 |
| 09:37:07 |
34.54 |
10 |
650 |
卖出 |
| 09:37:10 |
34.55 |
5 |
655 |
买入 |
| 09:37:13 |
34.54 |
3 |
658 |
卖出 |
| 09:37:19 |
34.51 |
1 |
659 |
卖出 |
| 09:37:34 |
34.51 |
15 |
674 |
卖出 |
| 09:37:37 |
34.5 |
11 |
685 |
卖出 |
| 09:37:40 |
34.5 |
14 |
699 |
卖出 |
| 09:37:43 |
34.5 |
2 |
701 |
卖出 |
| 09:37:46 |
34.51 |
4 |
705 |
买入 |
| 09:37:58 |
34.51 |
1 |
706 |
卖出 |
| 09:38:13 |
34.5 |
8 |
714 |
卖出 |
| 09:38:16 |
34.5 |
7 |
721 |
卖出 |
| 09:38:19 |
34.5 |
3 |
724 |
卖出 |
| 09:38:34 |
34.45 |
2 |
726 |
卖出 |
| 09:38:37 |
34.45 |
6 |
732 |
卖出 |
| 09:38:40 |
34.46 |
4 |
736 |
买入 |
| 09:38:46 |
34.46 |
4 |
740 |
卖出 |
| 09:38:49 |
34.46 |
1 |
741 |
卖出 |
| 09:38:52 |
34.45 |
1 |
742 |
卖出 |
| 09:38:55 |
34.46 |
1 |
743 |
买入 |
| 09:39:25 |
34.46 |
2 |
745 |
卖出 |
| 09:39:40 |
34.45 |
19 |
764 |
卖出 |
| 09:40:01 |
34.45 |
3 |
767 |
卖出 |
| 09:40:07 |
34.45 |
11 |
778 |
卖出 |
| 09:40:13 |
34.45 |
8 |
786 |
卖出 |
| 09:40:16 |
34.45 |
11 |
797 |
卖出 |
| 09:40:28 |
34.44 |
1 |
798 |
卖出 |
| 09:40:34 |
34.44 |
13 |
811 |
卖出 |
| 09:40:37 |
34.44 |
5 |
816 |
卖出 |
| 09:40:55 |
34.44 |
2 |
818 |
卖出 |
| 09:40:58 |
34.44 |
30 |
848 |
卖出 |
| 09:41:07 |
34.41 |
40 |
888 |
卖出 |
| 09:41:13 |
34.42 |
1 |
889 |
卖出 |
| 09:41:16 |
34.42 |
1 |
890 |
卖出 |
| 09:41:19 |
34.41 |
5 |
895 |
卖出 |
| 09:41:22 |
34.41 |
5 |
900 |
卖出 |
| 09:41:37 |
34.36 |
5 |
905 |
卖出 |
| 09:41:43 |
34.42 |
29 |
934 |
买入 |
| 09:41:49 |
34.36 |
20 |
954 |
卖出 |
| 09:42:01 |
34.36 |
1 |
955 |
卖出 |
| 09:42:13 |
34.36 |
2 |
957 |
买入 |
| 09:42:16 |
34.36 |
1 |
958 |
买入 |
| 09:42:19 |
34.41 |
1 |
959 |
买入 |
| 09:42:22 |
34.32 |
28 |
987 |
卖出 |
| 09:42:25 |
34.32 |
1 |
988 |
买入 |
| 09:42:28 |
34.31 |
26 |
1014 |
卖出 |
| 09:42:31 |
34.3 |
6 |
1020 |
卖出 |
| 09:42:58 |
34.33 |
18 |
1038 |
买入 |
| 09:43:01 |
34.35 |
14 |
1052 |
买入 |
| 09:43:04 |
34.35 |
1 |
1053 |
卖出 |
| 09:43:07 |
34.41 |
8 |
1061 |
买入 |
| 09:43:10 |
34.44 |
10 |
1071 |
买入 |
| 09:43:16 |
34.44 |
1 |
1072 |
买入 |
| 09:43:31 |
34.35 |
10 |
1082 |
卖出 |
| 09:43:34 |
34.35 |
5 |
1087 |
卖出 |
| 09:43:46 |
34.35 |
10 |
1097 |
买入 |
| 09:43:58 |
34.35 |
2 |
1099 |
买入 |
| 09:44:04 |
34.34 |
6 |
1105 |
卖出 |
| 09:44:13 |
34.34 |
3 |
1108 |
卖出 |
| 09:44:52 |
34.34 |
2 |
1110 |
卖出 |
| 09:44:55 |
34.33 |
2 |
1112 |
卖出 |
| 09:44:58 |
34.33 |
1 |
1113 |
卖出 |
| 09:45:01 |
34.33 |
1 |
1114 |
卖出 |
| 09:45:07 |
34.34 |
5 |
1119 |
买入 |
| 09:45:10 |
34.34 |
1 |
1120 |
买入 |
| 09:45:19 |
34.35 |
7 |
1127 |
买入 |
| 09:45:52 |
34.36 |
2 |
1129 |
卖出 |
| 09:46:04 |
34.4 |
1 |
1130 |
买入 |
| 09:46:13 |
34.36 |
4 |
1134 |
卖出 |
| 09:46:19 |
34.41 |
2 |
1136 |
买入 |
| 09:46:28 |
34.39 |
2 |
1138 |
买入 |
| 09:46:31 |
34.39 |
7 |
1145 |
买入 |
| 09:46:34 |
34.39 |
2 |
1147 |
卖出 |
| 09:46:43 |
34.35 |
1 |
1148 |
卖出 |
| 09:46:52 |
34.35 |
4 |
1152 |
卖出 |
| 09:47:01 |
34.35 |
5 |
1157 |
买入 |
| 09:47:10 |
34.35 |
3 |
1160 |
买入 |
| 09:47:19 |
34.32 |
1 |
1161 |
卖出 |
| 09:47:22 |
34.31 |
4 |
1165 |
卖出 |
| 09:47:31 |
34.31 |
33 |
1198 |
卖出 |
| 09:47:37 |
34.31 |
10 |
1208 |
卖出 |
| 09:47:40 |
34.31 |
9 |
1217 |
卖出 |
| 09:47:52 |
34.31 |
5 |
1222 |
买入 |
| 09:47:55 |
34.31 |
2 |
1224 |
买入 |
| 09:47:58 |
34.3 |
6 |
1230 |
卖出 |
| 09:48:04 |
34.31 |
2 |
1232 |
买入 |
| 09:48:07 |
34.31 |
2 |
1234 |
卖出 |
| 09:48:10 |
34.32 |
3 |
1237 |
买入 |
| 09:48:19 |
34.39 |
1 |
1238 |
买入 |
| 09:48:28 |
34.32 |
6 |
1244 |
卖出 |
| 09:49:34 |
34.33 |
11 |
1255 |
卖出 |
| 09:49:43 |
34.39 |
6 |
1261 |
买入 |
| 09:49:46 |
34.33 |
4 |
1265 |
卖出 |
| 09:50:04 |
34.33 |
11 |
1276 |
买入 |
| 09:50:10 |
34.33 |
1 |
1277 |
卖出 |
| 09:50:46 |
34.36 |
1 |
1278 |
卖出 |
| 09:51:01 |
34.35 |
1 |
1279 |
卖出 |
| 09:51:07 |
34.34 |
1 |
1280 |
卖出 |
| 09:51:10 |
34.35 |
2 |
1282 |
买入 |
| 09:51:13 |
34.35 |
3 |
1285 |
买入 |
| 09:51:16 |
34.35 |
1 |
1286 |
买入 |
| 09:51:19 |
34.35 |
3 |
1289 |
买入 |
| 09:51:37 |
34.39 |
7 |
1296 |
买入 |
| 09:51:40 |
34.39 |
1 |
1297 |
买入 |
| 09:51:43 |
34.39 |
1 |
1298 |
买入 |
| 09:52:07 |
34.39 |
3 |
1301 |
买入 |
| 09:52:13 |
34.39 |
3 |
1304 |
买入 |
| 09:52:16 |
34.38 |
3 |
1307 |
卖出 |
| 09:52:22 |
34.38 |
2 |
1309 |
卖出 |
| 09:52:25 |
34.39 |
14 |
1323 |
买入 |
| 09:52:34 |
34.4 |
17 |
1340 |
买入 |
| 09:52:58 |
34.43 |
1 |
1341 |
买入 |
| 09:53:07 |
34.41 |
1 |
1342 |
卖出 |
| 09:53:10 |
34.41 |
1 |
1343 |
卖出 |
| 09:53:13 |
34.44 |
11 |
1354 |
买入 |
| 09:53:16 |
34.44 |
2 |
1356 |
卖出 |
| 09:53:19 |
34.44 |
6 |
1362 |
买入 |
| 09:53:25 |
34.44 |
27 |
1389 |
卖出 |
| 09:53:37 |
34.44 |
1 |
1390 |
卖出 |
| 09:53:46 |
34.45 |
7 |
1397 |
买入 |
| 09:53:49 |
34.45 |
3 |
1400 |
卖出 |
| 09:53:55 |
34.46 |
5 |
1405 |
买入 |
| 09:54:16 |
34.44 |
10 |
1415 |
卖出 |
| 09:54:19 |
34.46 |
4 |
1419 |
买入 |
| 09:54:22 |
34.46 |
12 |
1431 |
卖出 |
| 09:54:25 |
34.46 |
1 |
1432 |
卖出 |
| 09:54:31 |
34.47 |
5 |
1437 |
买入 |
| 09:54:40 |
34.46 |
12 |
1449 |
卖出 |
| 09:55:04 |
34.46 |
1 |
1450 |
卖出 |
| 09:55:28 |
34.46 |
1 |
1451 |
卖出 |
| 09:55:31 |
34.46 |
1 |
1452 |
卖出 |
| 09:55:37 |
34.47 |
3 |
1455 |
买入 |
| 09:56:49 |
34.45 |
3 |
1458 |
卖出 |
| 09:56:52 |
34.45 |
4 |
1462 |
卖出 |
| 09:57:34 |
34.44 |
2 |
1464 |
买入 |
| 09:58:04 |
34.43 |
1 |
1465 |
卖出 |
| 09:58:10 |
34.45 |
1 |
1466 |
买入 |
| 09:58:13 |
34.43 |
8 |
1474 |
卖出 |
| 09:58:16 |
34.45 |
1 |
1475 |
买入 |
| 09:58:22 |
34.45 |
2 |
1477 |
买入 |
| 09:58:28 |
34.45 |
1 |
1478 |
买入 |
| 09:58:37 |
34.43 |
3 |
1481 |
卖出 |
| 09:58:40 |
34.47 |
5 |
1486 |
买入 |
| 09:58:52 |
34.47 |
2 |
1488 |
买入 |
| 09:59:19 |
34.47 |
9 |
1497 |
买入 |
| 10:00:10 |
34.45 |
1 |
1498 |
卖出 |
| 10:00:25 |
34.47 |
5 |
1503 |
买入 |
| 10:00:43 |
34.47 |
12 |
1515 |
买入 |
| 10:01:19 |
34.47 |
13 |
1528 |
卖出 |
| 10:01:49 |
34.47 |
1 |
1529 |
卖出 |
| 10:02:07 |
34.47 |
2 |
1531 |
卖出 |
| 10:02:16 |
34.45 |
16 |
1547 |
卖出 |
| 10:02:19 |
34.45 |
15 |
1562 |
卖出 |
| 10:02:22 |
34.45 |
11 |
1573 |
卖出 |
| 10:02:25 |
34.44 |
1 |
1574 |
卖出 |
| 10:02:40 |
34.46 |
3 |
1577 |
买入 |
| 10:02:49 |
34.46 |
1 |
1578 |
卖出 |
| 10:02:52 |
34.46 |
2 |
1580 |
卖出 |
| 10:03:04 |
34.46 |
2 |
1582 |
卖出 |
| 10:03:07 |
34.46 |
2 |
1584 |
卖出 |
| 10:03:10 |
34.44 |
1 |
1585 |
卖出 |
| 10:04:07 |
34.45 |
4 |
1589 |
买入 |
| 10:04:43 |
34.46 |
4 |
1593 |
买入 |
| 10:04:55 |
34.47 |
8 |
1601 |
买入 |
| 10:05:13 |
34.49 |
1 |
1602 |
买入 |
| 10:05:16 |
34.47 |
3 |
1605 |
卖出 |
| 10:05:19 |
34.46 |
2 |
1607 |
卖出 |
| 10:05:22 |
34.46 |
1 |
1608 |
卖出 |
| 10:06:04 |
34.47 |
2 |
1610 |
卖出 |
| 10:06:10 |
34.46 |
16 |
1626 |
卖出 |
| 10:06:13 |
34.46 |
2 |
1628 |
卖出 |
| 10:06:37 |
34.46 |
1 |
1629 |
卖出 |
| 10:06:40 |
34.46 |
2 |
1631 |
卖出 |
| 10:06:46 |
34.46 |
1 |
1632 |
买入 |
| 10:06:52 |
34.46 |
2 |
1634 |
买入 |
| 10:06:55 |
34.46 |
2 |
1636 |
卖出 |
| 10:07:13 |
34.46 |
4 |
1640 |
买入 |
| 10:07:43 |
34.46 |
3 |
1643 |
卖出 |
| 10:08:07 |
34.45 |
4 |
1647 |
卖出 |
| 10:08:10 |
34.45 |
3 |
1650 |
买入 |
| 10:08:37 |
34.46 |
5 |
1655 |
买入 |
| 10:09:01 |
34.44 |
2 |
1657 |
卖出 |
| 10:09:16 |
34.44 |
2 |
1659 |
卖出 |
| 10:09:34 |
34.44 |
2 |
1661 |
卖出 |
| 10:09:40 |
34.44 |
2 |
1663 |
卖出 |
| 10:09:43 |
34.44 |
2 |
1665 |
卖出 |
| 10:09:55 |
34.45 |
1 |
1666 |
卖出 |
| 10:10:07 |
34.45 |
9 |
1675 |
卖出 |
| 10:10:10 |
34.44 |
1 |
1676 |
卖出 |
| 10:10:16 |
34.44 |
1 |
1677 |
卖出 |
| 10:10:19 |
34.44 |
16 |
1693 |
卖出 |
| 10:10:49 |
34.44 |
3 |
1696 |
卖出 |
| 10:11:01 |
34.44 |
1 |
1697 |
卖出 |
| 10:11:04 |
34.44 |
2 |
1699 |
卖出 |
| 10:11:07 |
34.44 |
3 |
1702 |
卖出 |
| 10:11:10 |
34.44 |
1 |
1703 |
卖出 |
| 10:11:16 |
34.44 |
4 |
1707 |
卖出 |
| 10:11:37 |
34.44 |
1 |
1708 |
卖出 |
| 10:11:43 |
34.44 |
25 |
1733 |
卖出 |
| 10:11:46 |
34.44 |
1 |
1734 |
卖出 |
| 10:12:04 |
34.44 |
8 |
1742 |
卖出 |
| 10:12:16 |
34.44 |
9 |
1751 |
卖出 |
| 10:12:28 |
34.44 |
2 |
1753 |
卖出 |
| 10:12:31 |
34.43 |
2 |
1755 |
卖出 |
| 10:12:55 |
34.43 |
1 |
1756 |
卖出 |
| 10:13:19 |
34.42 |
140 |
1896 |
卖出 |
| 10:13:31 |
34.4 |
3 |
1899 |
卖出 |
| 10:13:37 |
34.36 |
1 |
1900 |
卖出 |
| 10:14:25 |
34.34 |
4 |
1904 |
卖出 |
| 10:14:40 |
34.34 |
7 |
1911 |
卖出 |
| 10:14:43 |
34.34 |
4 |
1915 |
买入 |
| 10:15:01 |
34.34 |
16 |
1931 |
卖出 |
| 10:15:04 |
34.34 |
6 |
1937 |
买入 |
| 10:15:10 |
34.34 |
6 |
1943 |
买入 |
| 10:17:04 |
34.35 |
3 |
1946 |
卖出 |
| 10:17:10 |
34.28 |
205 |
2151 |
卖出 |
| 10:17:13 |
34.28 |
1 |
2152 |
卖出 |
| 10:17:19 |
34.28 |
11 |
2163 |
卖出 |
| 10:17:25 |
34.27 |
2 |
2165 |
卖出 |
| 10:17:28 |
34.27 |
5 |
2170 |
卖出 |
| 10:17:40 |
34.27 |
1 |
2171 |
买入 |