德赛电池[000049]2022-03-04交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:00 |
40.6 |
1 |
1 |
集合竞价 |
09:15:09 |
40.6 |
37 |
37 |
集合竞价 |
09:15:18 |
40.6 |
40 |
40 |
集合竞价 |
09:15:27 |
40.6 |
40 |
40 |
集合竞价 |
09:15:54 |
40.6 |
40 |
40 |
集合竞价 |
09:16:12 |
40.6 |
40 |
40 |
集合竞价 |
09:17:33 |
40.6 |
40 |
40 |
集合竞价 |
09:17:42 |
40.6 |
41 |
41 |
集合竞价 |
09:18:00 |
40.6 |
48 |
48 |
集合竞价 |
09:18:36 |
40.6 |
48 |
48 |
集合竞价 |
09:18:45 |
40.6 |
52 |
52 |
集合竞价 |
09:18:54 |
40.6 |
56 |
56 |
集合竞价 |
09:19:03 |
40.6 |
56 |
56 |
集合竞价 |
09:19:12 |
40.6 |
74 |
74 |
集合竞价 |
09:19:48 |
40.6 |
77 |
77 |
集合竞价 |
09:20:09 |
40.6 |
81 |
81 |
集合竞价 |
09:20:27 |
40.6 |
81 |
81 |
集合竞价 |
09:20:36 |
40.6 |
81 |
81 |
集合竞价 |
09:20:45 |
40.6 |
81 |
81 |
集合竞价 |
09:20:54 |
40.6 |
81 |
81 |
集合竞价 |
09:21:30 |
40.53 |
81 |
81 |
集合竞价 |
09:21:48 |
40.4 |
89 |
89 |
集合竞价 |
09:21:57 |
40.2 |
114 |
114 |
集合竞价 |
09:22:15 |
40.2 |
114 |
114 |
集合竞价 |
09:22:24 |
40.2 |
115 |
115 |
集合竞价 |
09:22:33 |
40.2 |
116 |
116 |
集合竞价 |
09:22:42 |
40.2 |
117 |
117 |
集合竞价 |
09:22:51 |
40.2 |
120 |
120 |
集合竞价 |
09:23:09 |
40.2 |
130 |
130 |
集合竞价 |
09:23:18 |
40.2 |
153 |
153 |
集合竞价 |
09:23:27 |
40.2 |
156 |
156 |
集合竞价 |
09:23:36 |
40.2 |
165 |
165 |
集合竞价 |
09:23:45 |
40.2 |
195 |
195 |
集合竞价 |
09:23:54 |
40.2 |
201 |
201 |
集合竞价 |
09:24:03 |
40.2 |
234 |
234 |
集合竞价 |
09:24:12 |
40.2 |
244 |
244 |
集合竞价 |
09:24:21 |
40.2 |
246 |
246 |
集合竞价 |
09:24:30 |
40.16 |
353 |
353 |
集合竞价 |
09:24:39 |
40.1 |
376 |
376 |
集合竞价 |
09:24:48 |
40.09 |
382 |
382 |
集合竞价 |
09:24:57 |
40.08 |
538 |
538 |
集合竞价 |
09:25:00 |
40.1 |
621 |
1159 |
买入 |
09:30:00 |
40.11 |
365 |
1524 |
买入 |
09:30:03 |
40.08 |
395 |
1919 |
卖出 |
09:30:06 |
40.08 |
133 |
2052 |
买入 |
09:30:09 |
40.02 |
39 |
2091 |
卖出 |
09:30:12 |
40 |
255 |
2346 |
卖出 |
09:30:15 |
39.96 |
50 |
2396 |
卖出 |
09:30:18 |
40 |
57 |
2453 |
买入 |
09:30:21 |
39.9 |
68 |
2521 |
卖出 |
09:30:24 |
39.92 |
39 |
2560 |
卖出 |
09:30:27 |
39.88 |
19 |
2579 |
卖出 |
09:30:30 |
39.88 |
40 |
2619 |
卖出 |
09:30:33 |
39.79 |
118 |
2737 |
卖出 |
09:30:36 |
39.84 |
18 |
2755 |
买入 |
09:30:39 |
39.82 |
46 |
2801 |
卖出 |
09:30:42 |
39.86 |
60 |
2861 |
买入 |
09:30:45 |
39.99 |
251 |
3112 |
买入 |
09:30:48 |
39.96 |
219 |
3331 |
卖出 |
09:30:51 |
39.99 |
67 |
3398 |
买入 |
09:30:54 |
40 |
30 |
3428 |
买入 |
09:30:57 |
39.95 |
40 |
3468 |
卖出 |
09:31:00 |
39.99 |
95 |
3563 |
买入 |
09:31:03 |
39.99 |
21 |
3584 |
买入 |
09:31:06 |
39.95 |
39 |
3623 |
卖出 |
09:31:09 |
39.95 |
110 |
3733 |
买入 |
09:31:12 |
40.02 |
275 |
4008 |
买入 |
09:31:15 |
39.95 |
243 |
4251 |
卖出 |
09:31:18 |
40.09 |
79 |
4330 |
买入 |
09:31:21 |
40.03 |
45 |
4375 |
卖出 |
09:31:24 |
40.09 |
55 |
4430 |
买入 |
09:31:27 |
40.09 |
1415 |
5845 |
买入 |
09:31:30 |
40.08 |
197 |
6042 |
卖出 |
09:31:33 |
40.09 |
87 |
6129 |
买入 |
09:31:36 |
40.09 |
612 |
6741 |
买入 |
09:31:39 |
40.39 |
56 |
6797 |
买入 |
09:31:42 |
40.55 |
83 |
6880 |
买入 |
09:31:45 |
40.6 |
88 |
6968 |
买入 |
09:31:48 |
40.63 |
35 |
7003 |
买入 |
09:31:51 |
40.66 |
24 |
7027 |
买入 |
09:31:54 |
40.69 |
20 |
7047 |
买入 |
09:31:57 |
40.63 |
37 |
7084 |
卖出 |
09:32:00 |
40.63 |
31 |
7115 |
卖出 |
09:32:03 |
40.66 |
21 |
7136 |
买入 |
09:32:06 |
40.63 |
160 |
7296 |
卖出 |
09:32:09 |
40.59 |
91 |
7387 |
卖出 |
09:32:12 |
40.64 |
110 |
7497 |
买入 |
09:32:15 |
40.61 |
74 |
7571 |
卖出 |
09:32:18 |
40.63 |
26 |
7597 |
买入 |
09:32:21 |
40.63 |
57 |
7654 |
买入 |
09:32:24 |
40.63 |
54 |
7708 |
买入 |
09:32:27 |
40.62 |
84 |
7792 |
卖出 |
09:32:30 |
40.6 |
126 |
7918 |
卖出 |
09:32:33 |
40.6 |
21 |
7939 |
买入 |
09:32:36 |
40.6 |
39 |
7978 |
买入 |
09:32:39 |
40.56 |
41 |
8019 |
卖出 |
09:32:42 |
40.58 |
11 |
8030 |
买入 |
09:32:45 |
40.59 |
47 |
8077 |
卖出 |
09:32:48 |
40.61 |
26 |
8103 |
买入 |
09:32:51 |
40.58 |
17 |
8120 |
卖出 |
09:32:54 |
40.58 |
32 |
8152 |
卖出 |
09:32:57 |
40.59 |
12 |
8164 |
买入 |
09:33:00 |
40.58 |
60 |
8224 |
卖出 |
09:33:03 |
40.52 |
103 |
8327 |
卖出 |
09:33:06 |
40.55 |
6 |
8333 |
买入 |
09:33:09 |
40.57 |
34 |
8367 |
买入 |
09:33:12 |
40.52 |
126 |
8493 |
卖出 |
09:33:15 |
40.61 |
186 |
8679 |
买入 |
09:33:18 |
40.65 |
195 |
8874 |
买入 |
09:33:21 |
40.61 |
170 |
9044 |
卖出 |
09:33:24 |
40.62 |
3 |
9047 |
买入 |
09:33:27 |
40.78 |
7 |
9054 |
买入 |
09:33:30 |
40.78 |
2 |
9056 |
买入 |
09:33:33 |
40.78 |
26 |
9082 |
买入 |
09:33:36 |
40.77 |
24 |
9106 |
卖出 |
09:33:39 |
40.7 |
59 |
9165 |
卖出 |
09:33:42 |
40.74 |
19 |
9184 |
买入 |
09:33:45 |
40.66 |
3 |
9187 |
卖出 |
09:33:48 |
40.68 |
61 |
9248 |
买入 |
09:33:51 |
40.65 |
79 |
9327 |
卖出 |
09:33:54 |
40.65 |
40 |
9367 |
买入 |
09:33:57 |
40.64 |
49 |
9416 |
卖出 |
09:34:00 |
40.62 |
54 |
9470 |
买入 |
09:34:03 |
40.62 |
8 |
9478 |
买入 |
09:34:06 |
40.61 |
6 |
9484 |
卖出 |
09:34:09 |
40.59 |
28 |
9512 |
卖出 |
09:34:12 |
40.62 |
27 |
9539 |
买入 |
09:34:15 |
40.58 |
50 |
9589 |
卖出 |
09:34:18 |
40.57 |
2 |
9591 |
卖出 |
09:34:21 |
40.59 |
18 |
9609 |
买入 |
09:34:24 |
40.55 |
2 |
9611 |
卖出 |
09:34:27 |
40.57 |
22 |
9633 |
买入 |
09:34:30 |
40.52 |
10 |
9643 |
卖出 |
09:34:33 |
40.5 |
1 |
9644 |
卖出 |
09:34:36 |
40.5 |
13 |
9657 |
卖出 |
09:34:39 |
40.48 |
12 |
9669 |
卖出 |
09:34:42 |
40.44 |
16 |
9685 |
卖出 |
09:34:45 |
40.5 |
74 |
9759 |
买入 |
09:34:48 |
40.44 |
21 |
9780 |
卖出 |
09:34:54 |
40.42 |
44 |
9824 |
卖出 |
09:34:57 |
40.4 |
1 |
9825 |
卖出 |
09:35:00 |
40.35 |
2 |
9827 |
卖出 |
09:35:03 |
40.38 |
1 |
9828 |
买入 |
09:35:06 |
40.3 |
26 |
9854 |
卖出 |
09:35:09 |
40.3 |
36 |
9890 |
买入 |
09:35:12 |
40.3 |
58 |
9948 |
买入 |
09:35:15 |
40.3 |
17 |
9965 |
卖出 |
09:35:18 |
40.33 |
12 |
9977 |
买入 |
09:35:21 |
40.25 |
165 |
10142 |
卖出 |
09:35:24 |
40.38 |
10 |
10152 |
买入 |
09:35:27 |
40.3 |
6 |
10158 |
卖出 |
09:35:30 |
40.39 |
44 |
10202 |
买入 |
09:35:33 |
40.32 |
32 |
10234 |
买入 |
09:35:36 |
40.32 |
10 |
10244 |
卖出 |
09:35:39 |
40.28 |
33 |
10277 |
卖出 |
09:35:42 |
40.31 |
1 |
10278 |
买入 |
09:35:45 |
40.33 |
2 |
10280 |
卖出 |
09:35:48 |
40.39 |
6 |
10286 |
买入 |
09:35:51 |
40.38 |
1 |
10287 |
卖出 |
09:35:54 |
40.32 |
58 |
10345 |
卖出 |
09:35:57 |
40.38 |
23 |
10368 |
买入 |
09:36:00 |
40.37 |
14 |
10382 |
买入 |
09:36:03 |
40.37 |
15 |
10397 |
买入 |
09:36:06 |
40.37 |
36 |
10433 |
买入 |
09:36:09 |
40.37 |
22 |
10455 |
买入 |
09:36:12 |
40.32 |
398 |
10853 |
卖出 |
09:36:15 |
40.32 |
23 |
10876 |
买入 |
09:36:18 |
40.32 |
8 |
10884 |
买入 |
09:36:21 |
40.32 |
5 |
10889 |
卖出 |
09:36:24 |
40.32 |
7 |
10896 |
卖出 |
09:36:27 |
40.32 |
8 |
10904 |
卖出 |
09:36:30 |
40.35 |
38 |
10942 |
买入 |
09:36:36 |
40.35 |
8 |
10950 |
买入 |
09:36:42 |
40.35 |
68 |
11018 |
买入 |
09:36:45 |
40.35 |
30 |
11048 |
卖出 |
09:36:48 |
40.35 |
8 |
11056 |
卖出 |
09:36:51 |
40.35 |
8 |
11064 |
卖出 |
09:36:54 |
40.37 |
13 |
11077 |
买入 |
09:36:57 |
40.35 |
67 |
11144 |
卖出 |
09:37:00 |
40.33 |
5 |
11149 |
卖出 |
09:37:03 |
40.33 |
24 |
11173 |
卖出 |
09:37:06 |
40.3 |
409 |
11582 |
卖出 |
09:37:09 |
40.25 |
77 |
11659 |
卖出 |
09:37:12 |
40.24 |
1 |
11660 |
卖出 |
09:37:15 |
40.23 |
4 |
11664 |
卖出 |
09:37:18 |
40.23 |
1 |
11665 |
买入 |
09:37:21 |
40.2 |
15 |
11680 |
卖出 |
09:37:24 |
40.17 |
38 |
11718 |
卖出 |
09:37:27 |
40.19 |
7 |
11725 |
买入 |
09:37:30 |
40.19 |
14 |
11739 |
买入 |
09:37:33 |
40.2 |
53 |
11792 |
买入 |
09:37:36 |
40.21 |
165 |
11957 |
买入 |
09:37:39 |
40.33 |
22 |
11979 |
买入 |
09:37:45 |
40.22 |
5 |
11984 |
卖出 |
09:37:48 |
40.32 |
2 |
11986 |
买入 |
09:37:51 |
40.31 |
62 |
12048 |
卖出 |
09:37:54 |
40.32 |
11 |
12059 |
买入 |
09:37:57 |
40.37 |
32 |
12091 |
买入 |
09:38:00 |
40.33 |
7 |
12098 |
卖出 |
09:38:03 |
40.32 |
46 |
12144 |
卖出 |
09:38:06 |
40.32 |
22 |
12166 |
买入 |
09:38:09 |
40.33 |
22 |
12188 |
买入 |
09:38:12 |
40.31 |
21 |
12209 |
卖出 |
09:38:15 |
40.37 |
7 |
12216 |
买入 |
09:38:18 |
40.36 |
3 |
12219 |
买入 |
09:38:21 |
40.31 |
21 |
12240 |
卖出 |
09:38:24 |
40.31 |
45 |
12285 |
买入 |
09:38:27 |
40.31 |
4 |
12289 |
买入 |
09:38:30 |
40.36 |
1 |
12290 |
买入 |
09:38:33 |
40.36 |
1 |
12291 |
买入 |
09:38:36 |
40.31 |
25 |
12316 |
卖出 |
09:38:39 |
40.31 |
3 |
12319 |
卖出 |
09:38:42 |
40.31 |
8 |
12327 |
卖出 |
09:38:45 |
40.32 |
1 |
12328 |
卖出 |
09:38:48 |
40.32 |
1 |
12329 |
卖出 |
09:38:51 |
40.37 |
50 |
12379 |
买入 |
09:38:54 |
40.35 |
2 |
12381 |
卖出 |
09:39:00 |
40.32 |
13 |
12394 |
卖出 |
09:39:03 |
40.32 |
21 |
12415 |
买入 |
09:39:06 |
40.32 |
68 |
12483 |
买入 |
09:39:09 |
40.35 |
29 |
12512 |
买入 |
09:39:12 |
40.36 |
51 |
12563 |
买入 |
09:39:15 |
40.34 |
2 |
12565 |
卖出 |
09:39:18 |
40.5 |
221 |
12786 |
买入 |
09:39:21 |
40.53 |
8 |
12794 |
买入 |
09:39:24 |
40.5 |
1 |
12795 |
卖出 |
09:39:27 |
40.5 |
5 |
12800 |
买入 |
09:39:30 |
40.55 |
55 |
12855 |
买入 |
09:39:33 |
40.52 |
1 |
12856 |
卖出 |
09:39:36 |
40.49 |
3 |
12859 |
卖出 |
09:39:39 |
40.52 |
36 |
12895 |
买入 |
09:39:42 |
40.54 |
9 |
12904 |
买入 |
09:39:48 |
40.52 |
11 |
12915 |
卖出 |
09:39:51 |
40.49 |
6 |
12921 |
卖出 |
09:39:54 |
40.41 |
12 |
12933 |
卖出 |
09:39:57 |
40.4 |
30 |
12963 |
卖出 |
09:40:00 |
40.41 |
23 |
12986 |
买入 |
09:40:03 |
40.37 |
7 |
12993 |
卖出 |
09:40:06 |
40.41 |
48 |
13041 |
买入 |
09:40:09 |
40.37 |
5 |
13046 |
买入 |
09:40:12 |
40.37 |
15 |
13061 |
卖出 |
09:40:15 |
40.4 |
5 |
13066 |
买入 |
09:40:18 |
40.43 |
3 |
13069 |
买入 |
09:40:21 |
40.4 |
9 |
13078 |
卖出 |
09:40:24 |
40.37 |
16 |
13094 |
卖出 |
09:40:27 |
40.32 |
75 |
13169 |
卖出 |
09:40:30 |
40.3 |
85 |
13254 |
卖出 |
09:40:33 |
40.3 |
6 |
13260 |
卖出 |
09:40:36 |
40.3 |
5 |
13265 |
买入 |
09:40:39 |
40.27 |
2 |
13267 |
卖出 |
09:40:42 |
40.21 |
27 |
13294 |
卖出 |
09:40:45 |
40.25 |
3 |
13297 |
买入 |
09:40:48 |
40.24 |
5 |
13302 |
买入 |
09:40:51 |
40.25 |
2 |
13304 |
买入 |
09:40:54 |
40.21 |
12 |
13316 |
卖出 |
09:40:57 |
40.26 |
7 |
13323 |
买入 |
09:41:00 |
40.26 |
14 |
13337 |
买入 |
09:41:03 |
40.2 |
7 |
13344 |
卖出 |
09:41:09 |
40.3 |
88 |
13432 |
买入 |
09:41:12 |
40.3 |
12 |
13444 |
买入 |
09:41:15 |
40.3 |
24 |
13468 |
买入 |
09:41:18 |
40.3 |
10 |
13478 |
买入 |
09:41:21 |
40.3 |
9 |
13487 |
买入 |
09:41:24 |
40.24 |
10 |
13497 |
卖出 |
09:41:27 |
40.31 |
7 |
13504 |
买入 |
09:41:33 |
40.31 |
8 |
13512 |
卖出 |
09:41:36 |
40.31 |
6 |
13518 |
买入 |
09:41:39 |
40.31 |
5 |
13523 |
买入 |
09:41:42 |
40.31 |
4 |
13527 |
买入 |
09:41:45 |
40.31 |
55 |
13582 |
买入 |
09:41:51 |
40.31 |
29 |
13611 |
卖出 |
09:41:54 |
40.31 |
4 |
13615 |
买入 |
09:41:57 |
40.34 |
4 |
13619 |
买入 |
09:42:03 |
40.34 |
2 |
13621 |
买入 |
09:42:06 |
40.33 |
13 |
13634 |
卖出 |
09:42:09 |
40.32 |
45 |
13679 |
卖出 |
09:42:12 |
40.33 |
10 |
13689 |
买入 |
09:42:15 |
40.3 |
72 |
13761 |
卖出 |
09:42:18 |
40.3 |
68 |
13829 |
卖出 |
09:42:21 |
40.31 |
11 |
13840 |
买入 |
09:42:24 |
40.3 |
5 |
13845 |
卖出 |
09:42:27 |
40.29 |
6 |
13851 |
卖出 |
09:42:30 |
40.28 |
2 |
13853 |
卖出 |
09:42:33 |
40.3 |
11 |
13864 |
买入 |
09:42:36 |
40.31 |
27 |
13891 |
买入 |
09:42:39 |
40.28 |
3 |
13894 |
买入 |
09:42:42 |
40.28 |
7 |
13901 |
买入 |
09:42:48 |
40.26 |
7 |
13908 |
卖出 |
09:42:51 |
40.28 |
4 |
13912 |
买入 |
09:42:54 |
40.28 |
18 |
13930 |
买入 |
09:42:57 |
40.28 |
5 |
13935 |
买入 |
09:43:00 |
40.26 |
24 |
13959 |
卖出 |
09:43:03 |
40.27 |
12 |
13971 |
买入 |
09:43:06 |
40.25 |
30 |
14001 |
卖出 |
09:43:09 |
40.28 |
6 |
14007 |
买入 |
09:43:12 |
40.28 |
18 |
14025 |
买入 |
09:43:15 |
40.31 |
20 |
14045 |
买入 |
09:43:18 |
40.32 |
25 |
14070 |
买入 |
09:43:21 |
40.33 |
105 |
14175 |
买入 |
09:43:24 |
40.4 |
2 |
14177 |
买入 |