德力股份[002571]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.51 |
1 |
1 |
集合竞价 |
| 09:18:00 |
7.5 |
1 |
1 |
集合竞价 |
| 09:18:18 |
7.51 |
1 |
1 |
集合竞价 |
| 09:18:27 |
7.5 |
1 |
1 |
集合竞价 |
| 09:18:36 |
7.51 |
1 |
1 |
集合竞价 |
| 09:18:45 |
7.47 |
11 |
11 |
集合竞价 |
| 09:21:03 |
7.47 |
11 |
11 |
集合竞价 |
| 09:21:30 |
7.47 |
23 |
23 |
集合竞价 |
| 09:21:57 |
7.47 |
23 |
23 |
集合竞价 |
| 09:23:45 |
7.47 |
56 |
56 |
集合竞价 |
| 09:23:54 |
7.47 |
60 |
60 |
集合竞价 |
| 09:24:03 |
7.47 |
116 |
116 |
集合竞价 |
| 09:24:12 |
7.47 |
123 |
123 |
集合竞价 |
| 09:24:21 |
7.47 |
123 |
123 |
集合竞价 |
| 09:24:30 |
7.47 |
127 |
127 |
集合竞价 |
| 09:24:48 |
7.47 |
127 |
127 |
集合竞价 |
| 09:24:57 |
7.57 |
160 |
160 |
集合竞价 |
| 09:25:00 |
7.6 |
423 |
583 |
买入 |
| 09:30:00 |
7.59 |
73 |
656 |
卖出 |
| 09:30:03 |
7.58 |
264 |
920 |
卖出 |
| 09:30:06 |
7.58 |
102 |
1022 |
买入 |
| 09:30:09 |
7.5 |
22 |
1044 |
卖出 |
| 09:30:12 |
7.52 |
4 |
1048 |
买入 |
| 09:30:15 |
7.5 |
80 |
1128 |
卖出 |
| 09:30:18 |
7.48 |
321 |
1449 |
卖出 |
| 09:30:21 |
7.45 |
404 |
1853 |
卖出 |
| 09:30:24 |
7.46 |
85 |
1938 |
买入 |
| 09:30:27 |
7.46 |
53 |
1991 |
卖出 |
| 09:30:30 |
7.46 |
88 |
2079 |
买入 |
| 09:30:33 |
7.46 |
6 |
2085 |
卖出 |
| 09:30:36 |
7.47 |
33 |
2118 |
卖出 |
| 09:30:39 |
7.48 |
4 |
2122 |
买入 |
| 09:30:42 |
7.48 |
5 |
2127 |
买入 |
| 09:30:45 |
7.48 |
19 |
2146 |
卖出 |
| 09:30:48 |
7.48 |
6 |
2152 |
卖出 |
| 09:30:51 |
7.5 |
26 |
2178 |
买入 |
| 09:30:54 |
7.5 |
10 |
2188 |
买入 |
| 09:30:57 |
7.5 |
26 |
2214 |
买入 |
| 09:31:00 |
7.52 |
58 |
2272 |
买入 |
| 09:31:03 |
7.52 |
71 |
2343 |
买入 |
| 09:31:06 |
7.52 |
2 |
2345 |
买入 |
| 09:31:09 |
7.52 |
3 |
2348 |
买入 |
| 09:31:12 |
7.51 |
30 |
2378 |
卖出 |
| 09:31:15 |
7.52 |
5 |
2383 |
买入 |
| 09:31:18 |
7.53 |
105 |
2488 |
买入 |
| 09:31:21 |
7.52 |
68 |
2556 |
卖出 |
| 09:31:24 |
7.52 |
9 |
2565 |
买入 |
| 09:31:27 |
7.52 |
23 |
2588 |
买入 |
| 09:31:30 |
7.52 |
6 |
2594 |
买入 |
| 09:31:33 |
7.52 |
3 |
2597 |
买入 |
| 09:31:36 |
7.52 |
61 |
2658 |
买入 |
| 09:31:39 |
7.51 |
54 |
2712 |
卖出 |
| 09:31:42 |
7.52 |
5 |
2717 |
卖出 |
| 09:31:45 |
7.52 |
31 |
2748 |
卖出 |
| 09:31:48 |
7.52 |
25 |
2773 |
卖出 |
| 09:31:51 |
7.53 |
30 |
2803 |
买入 |
| 09:31:54 |
7.53 |
105 |
2908 |
买入 |
| 09:31:57 |
7.53 |
29 |
2937 |
买入 |
| 09:32:00 |
7.53 |
28 |
2965 |
卖出 |
| 09:32:03 |
7.54 |
74 |
3039 |
买入 |
| 09:32:06 |
7.52 |
268 |
3307 |
卖出 |
| 09:32:09 |
7.52 |
7 |
3314 |
买入 |
| 09:32:12 |
7.52 |
2 |
3316 |
卖出 |
| 09:32:15 |
7.49 |
96 |
3412 |
卖出 |
| 09:32:27 |
7.49 |
179 |
3591 |
卖出 |
| 09:32:33 |
7.5 |
26 |
3617 |
买入 |
| 09:32:39 |
7.49 |
5 |
3622 |
卖出 |
| 09:32:42 |
7.5 |
6 |
3628 |
买入 |
| 09:32:45 |
7.49 |
46 |
3674 |
卖出 |
| 09:32:48 |
7.49 |
6 |
3680 |
卖出 |
| 09:32:51 |
7.49 |
22 |
3702 |
卖出 |
| 09:32:54 |
7.49 |
158 |
3860 |
卖出 |
| 09:32:57 |
7.48 |
2 |
3862 |
卖出 |
| 09:33:00 |
7.48 |
55 |
3917 |
卖出 |
| 09:33:03 |
7.48 |
113 |
4030 |
卖出 |
| 09:33:09 |
7.48 |
2 |
4032 |
卖出 |
| 09:33:12 |
7.48 |
1 |
4033 |
卖出 |
| 09:33:15 |
7.49 |
64 |
4097 |
买入 |
| 09:33:18 |
7.48 |
71 |
4168 |
卖出 |
| 09:33:24 |
7.49 |
96 |
4264 |
买入 |
| 09:33:27 |
7.49 |
148 |
4412 |
买入 |
| 09:33:30 |
7.48 |
141 |
4553 |
卖出 |
| 09:33:33 |
7.49 |
57 |
4610 |
买入 |
| 09:33:36 |
7.48 |
4 |
4614 |
卖出 |
| 09:33:39 |
7.49 |
52 |
4666 |
买入 |
| 09:33:42 |
7.48 |
28 |
4694 |
卖出 |
| 09:33:48 |
7.48 |
56 |
4750 |
卖出 |
| 09:33:51 |
7.47 |
289 |
5039 |
卖出 |
| 09:33:57 |
7.5 |
89 |
5128 |
买入 |
| 09:34:00 |
7.5 |
64 |
5192 |
买入 |
| 09:34:03 |
7.5 |
60 |
5252 |
买入 |
| 09:34:06 |
7.49 |
34 |
5286 |
卖出 |
| 09:34:15 |
7.5 |
1 |
5287 |
买入 |
| 09:34:18 |
7.5 |
20 |
5307 |
买入 |
| 09:34:24 |
7.5 |
22 |
5329 |
买入 |
| 09:34:27 |
7.49 |
25 |
5354 |
卖出 |
| 09:34:39 |
7.49 |
76 |
5430 |
卖出 |
| 09:34:42 |
7.5 |
33 |
5463 |
买入 |
| 09:34:45 |
7.5 |
20 |
5483 |
买入 |
| 09:34:51 |
7.51 |
21 |
5504 |
买入 |
| 09:34:54 |
7.51 |
6 |
5510 |
买入 |
| 09:35:03 |
7.5 |
6 |
5516 |
卖出 |
| 09:35:06 |
7.51 |
50 |
5566 |
买入 |
| 09:35:09 |
7.5 |
124 |
5690 |
卖出 |
| 09:35:12 |
7.49 |
16 |
5706 |
卖出 |
| 09:35:15 |
7.49 |
36 |
5742 |
买入 |
| 09:35:18 |
7.49 |
13 |
5755 |
买入 |
| 09:35:21 |
7.48 |
98 |
5853 |
卖出 |
| 09:35:30 |
7.48 |
142 |
5995 |
卖出 |
| 09:35:33 |
7.47 |
108 |
6103 |
卖出 |
| 09:35:36 |
7.47 |
16 |
6119 |
卖出 |
| 09:35:42 |
7.46 |
201 |
6320 |
卖出 |
| 09:35:45 |
7.46 |
17 |
6337 |
卖出 |
| 09:35:48 |
7.46 |
132 |
6469 |
买入 |
| 09:35:51 |
7.45 |
2 |
6471 |
卖出 |
| 09:35:54 |
7.45 |
27 |
6498 |
卖出 |
| 09:36:00 |
7.45 |
34 |
6532 |
卖出 |
| 09:36:03 |
7.45 |
18 |
6550 |
买入 |
| 09:36:09 |
7.44 |
195 |
6745 |
卖出 |
| 09:36:12 |
7.45 |
146 |
6891 |
买入 |
| 09:36:15 |
7.44 |
383 |
7274 |
卖出 |
| 09:36:18 |
7.45 |
30 |
7304 |
买入 |
| 09:36:21 |
7.44 |
232 |
7536 |
卖出 |
| 09:36:24 |
7.45 |
19 |
7555 |
卖出 |
| 09:36:27 |
7.45 |
69 |
7624 |
卖出 |
| 09:36:30 |
7.44 |
51 |
7675 |
卖出 |
| 09:36:33 |
7.45 |
34 |
7709 |
买入 |
| 09:36:36 |
7.45 |
38 |
7747 |
买入 |
| 09:36:39 |
7.46 |
25 |
7772 |
买入 |
| 09:36:42 |
7.44 |
3 |
7775 |
卖出 |
| 09:36:45 |
7.44 |
359 |
8134 |
卖出 |
| 09:36:51 |
7.45 |
16 |
8150 |
买入 |
| 09:36:54 |
7.45 |
12 |
8162 |
买入 |
| 09:36:57 |
7.45 |
31 |
8193 |
买入 |
| 09:37:00 |
7.46 |
52 |
8245 |
买入 |
| 09:37:03 |
7.46 |
15 |
8260 |
买入 |
| 09:37:06 |
7.47 |
20 |
8280 |
买入 |
| 09:37:09 |
7.47 |
12 |
8292 |
买入 |
| 09:37:12 |
7.48 |
12 |
8304 |
买入 |
| 09:37:15 |
7.49 |
19 |
8323 |
买入 |
| 09:37:18 |
7.48 |
18 |
8341 |
卖出 |
| 09:37:21 |
7.48 |
160 |
8501 |
买入 |
| 09:37:24 |
7.48 |
26 |
8527 |
买入 |
| 09:37:27 |
7.48 |
28 |
8555 |
买入 |
| 09:37:30 |
7.48 |
14 |
8569 |
买入 |
| 09:37:33 |
7.48 |
79 |
8648 |
买入 |
| 09:37:39 |
7.48 |
1 |
8649 |
买入 |
| 09:37:42 |
7.48 |
112 |
8761 |
买入 |
| 09:37:45 |
7.48 |
15 |
8776 |
买入 |
| 09:37:48 |
7.48 |
214 |
8990 |
买入 |
| 09:37:51 |
7.48 |
101 |
9091 |
买入 |
| 09:37:54 |
7.49 |
2 |
9093 |
买入 |
| 09:37:57 |
7.48 |
164 |
9257 |
卖出 |
| 09:38:00 |
7.49 |
96 |
9353 |
买入 |
| 09:38:03 |
7.48 |
5 |
9358 |
卖出 |
| 09:38:06 |
7.49 |
2 |
9360 |
买入 |
| 09:38:09 |
7.49 |
2 |
9362 |
买入 |
| 09:38:12 |
7.49 |
32 |
9394 |
买入 |
| 09:38:15 |
7.49 |
3 |
9397 |
买入 |
| 09:38:18 |
7.5 |
11 |
9408 |
买入 |
| 09:38:21 |
7.49 |
1 |
9409 |
卖出 |
| 09:38:24 |
7.49 |
4 |
9413 |
买入 |
| 09:38:30 |
7.48 |
39 |
9452 |
卖出 |
| 09:38:33 |
7.48 |
23 |
9475 |
卖出 |
| 09:38:36 |
7.47 |
260 |
9735 |
卖出 |
| 09:38:39 |
7.47 |
1 |
9736 |
卖出 |
| 09:38:42 |
7.47 |
3 |
9739 |
卖出 |
| 09:38:45 |
7.47 |
353 |
10092 |
卖出 |
| 09:38:48 |
7.46 |
9 |
10101 |
卖出 |
| 09:38:51 |
7.46 |
61 |
10162 |
卖出 |
| 09:39:00 |
7.46 |
1 |
10163 |
买入 |
| 09:39:03 |
7.45 |
94 |
10257 |
卖出 |
| 09:39:06 |
7.45 |
69 |
10326 |
买入 |
| 09:39:09 |
7.45 |
61 |
10387 |
买入 |
| 09:39:12 |
7.46 |
14 |
10401 |
买入 |
| 09:39:15 |
7.46 |
37 |
10438 |
买入 |
| 09:39:18 |
7.47 |
40 |
10478 |
买入 |
| 09:39:21 |
7.46 |
5 |
10483 |
卖出 |
| 09:39:24 |
7.46 |
47 |
10530 |
买入 |
| 09:39:27 |
7.46 |
65 |
10595 |
买入 |
| 09:39:30 |
7.46 |
139 |
10734 |
买入 |
| 09:39:33 |
7.46 |
10 |
10744 |
卖出 |
| 09:39:36 |
7.45 |
29 |
10773 |
卖出 |
| 09:39:39 |
7.45 |
203 |
10976 |
卖出 |
| 09:39:42 |
7.44 |
1268 |
12244 |
卖出 |
| 09:39:45 |
7.46 |
101 |
12345 |
买入 |
| 09:39:48 |
7.46 |
51 |
12396 |
卖出 |
| 09:39:57 |
7.46 |
1 |
12397 |
卖出 |
| 09:40:00 |
7.46 |
2 |
12399 |
卖出 |
| 09:40:03 |
7.46 |
68 |
12467 |
卖出 |
| 09:40:06 |
7.46 |
35 |
12502 |
卖出 |
| 09:40:09 |
7.46 |
18 |
12520 |
卖出 |
| 09:40:12 |
7.47 |
14 |
12534 |
买入 |
| 09:40:15 |
7.51 |
359 |
12893 |
买入 |
| 09:40:18 |
7.51 |
30 |
12923 |
买入 |
| 09:40:21 |
7.52 |
1 |
12924 |
买入 |
| 09:40:27 |
7.5 |
45 |
12969 |
卖出 |
| 09:40:36 |
7.5 |
9 |
12978 |
卖出 |
| 09:40:42 |
7.52 |
7 |
12985 |
买入 |
| 09:40:45 |
7.5 |
26 |
13011 |
卖出 |
| 09:40:48 |
7.5 |
2 |
13013 |
卖出 |
| 09:40:51 |
7.52 |
48 |
13061 |
买入 |
| 09:40:54 |
7.53 |
218 |
13279 |
买入 |
| 09:40:57 |
7.53 |
199 |
13478 |
买入 |
| 09:41:00 |
7.53 |
1 |
13479 |
卖出 |
| 09:41:03 |
7.54 |
47 |
13526 |
买入 |
| 09:41:09 |
7.53 |
165 |
13691 |
卖出 |
| 09:41:12 |
7.53 |
21 |
13712 |
买入 |
| 09:41:15 |
7.53 |
27 |
13739 |
买入 |
| 09:41:18 |
7.53 |
10 |
13749 |
买入 |
| 09:41:27 |
7.53 |
1 |
13750 |
买入 |
| 09:41:33 |
7.53 |
150 |
13900 |
买入 |
| 09:41:39 |
7.52 |
5 |
13905 |
卖出 |
| 09:41:42 |
7.52 |
132 |
14037 |
卖出 |
| 09:41:45 |
7.52 |
63 |
14100 |
买入 |
| 09:41:48 |
7.52 |
17 |
14117 |
卖出 |
| 09:41:51 |
7.52 |
32 |
14149 |
卖出 |
| 09:41:54 |
7.52 |
1 |
14150 |
买入 |
| 09:42:00 |
7.52 |
34 |
14184 |
买入 |
| 09:42:03 |
7.52 |
3 |
14187 |
买入 |
| 09:42:06 |
7.51 |
7 |
14194 |
卖出 |
| 09:42:12 |
7.52 |
17 |
14211 |
买入 |
| 09:42:15 |
7.52 |
27 |
14238 |
买入 |
| 09:42:18 |
7.52 |
29 |
14267 |
卖出 |
| 09:42:24 |
7.51 |
3 |
14270 |
卖出 |
| 09:42:30 |
7.52 |
1 |
14271 |
买入 |
| 09:42:33 |
7.51 |
94 |
14365 |
卖出 |
| 09:42:42 |
7.52 |
22 |
14387 |
买入 |
| 09:42:45 |
7.51 |
73 |
14460 |
卖出 |
| 09:42:48 |
7.51 |
9 |
14469 |
卖出 |
| 09:42:51 |
7.51 |
1 |
14470 |
买入 |
| 09:42:54 |
7.51 |
19 |
14489 |
卖出 |
| 09:43:00 |
7.51 |
2 |
14491 |
卖出 |
| 09:43:06 |
7.51 |
16 |
14507 |
卖出 |
| 09:43:12 |
7.52 |
117 |
14624 |
买入 |
| 09:43:15 |
7.52 |
38 |
14662 |
买入 |
| 09:43:21 |
7.52 |
19 |
14681 |
买入 |
| 09:43:24 |
7.52 |
10 |
14691 |
买入 |
| 09:43:30 |
7.52 |
1 |
14692 |
卖出 |
| 09:43:36 |
7.51 |
119 |
14811 |
卖出 |
| 09:43:39 |
7.51 |
16 |
14827 |
卖出 |
| 09:43:42 |
7.5 |
44 |
14871 |
卖出 |
| 09:44:00 |
7.51 |
27 |
14898 |
买入 |
| 09:44:06 |
7.51 |
1 |
14899 |
买入 |
| 09:44:09 |
7.52 |
127 |
15026 |
买入 |
| 09:44:12 |
7.52 |
27 |
15053 |
买入 |
| 09:44:15 |
7.51 |
65 |
15118 |
卖出 |
| 09:44:18 |
7.5 |
380 |
15498 |
卖出 |
| 09:44:33 |
7.52 |
40 |
15538 |
买入 |
| 09:44:36 |
7.52 |
8 |
15546 |
买入 |
| 09:44:39 |
7.52 |
16 |
15562 |
买入 |
| 09:44:42 |
7.52 |
22 |
15584 |
买入 |
| 09:44:45 |
7.52 |
1 |
15585 |
买入 |
| 09:44:48 |
7.52 |
27 |
15612 |
买入 |
| 09:44:51 |
7.52 |
11 |
15623 |
卖出 |
| 09:44:54 |
7.51 |
1 |
15624 |
卖出 |
| 09:44:57 |
7.51 |
30 |
15654 |
卖出 |
| 09:45:00 |
7.52 |
36 |
15690 |
买入 |
| 09:45:03 |
7.51 |
112 |
15802 |
卖出 |
| 09:45:06 |
7.51 |
71 |
15873 |
买入 |
| 09:45:09 |
7.5 |
2 |
15875 |
卖出 |
| 09:45:12 |
7.5 |
29 |
15904 |
卖出 |
| 09:45:15 |
7.49 |
38 |
15942 |
卖出 |
| 09:45:36 |
7.5 |
103 |
16045 |
买入 |
| 09:45:39 |
7.5 |
8 |
16053 |
买入 |
| 09:45:42 |
7.5 |
32 |
16085 |
卖出 |
| 09:45:45 |
7.5 |
17 |
16102 |
买入 |
| 09:45:48 |
7.51 |
45 |
16147 |
买入 |
| 09:45:51 |
7.5 |
14 |
16161 |
卖出 |
| 09:45:54 |
7.5 |
7 |
16168 |
买入 |
| 09:45:57 |
7.5 |
13 |
16181 |
买入 |
| 09:46:00 |
7.5 |
1 |
16182 |
买入 |
| 09:46:03 |
7.5 |
11 |
16193 |
买入 |
| 09:46:12 |
7.52 |
351 |
16544 |
买入 |
| 09:46:15 |
7.52 |
56 |
16600 |
买入 |
| 09:46:18 |
7.5 |
108 |
16708 |
卖出 |
| 09:46:21 |
7.53 |
56 |
16764 |
买入 |
| 09:46:27 |
7.51 |
28 |
16792 |
卖出 |
| 09:46:30 |
7.51 |
17 |
16809 |
卖出 |
| 09:46:36 |
7.53 |
1 |
16810 |
买入 |
| 09:46:42 |
7.51 |
5 |
16815 |
卖出 |
| 09:46:45 |
7.52 |
1 |
16816 |
卖出 |
| 09:46:48 |
7.52 |
24 |
16840 |
买入 |
| 09:46:51 |
7.52 |
1 |
16841 |
买入 |
| 09:46:57 |
7.53 |
828 |
17669 |
买入 |
| 09:47:00 |
7.53 |
3 |
17672 |
买入 |
| 09:47:03 |
7.54 |
36 |
17708 |
买入 |
| 09:47:06 |
7.54 |
2 |
17710 |
买入 |
| 09:47:09 |
7.51 |
40 |
17750 |
卖出 |
| 09:47:12 |
7.53 |
1 |
17751 |
买入 |
| 09:47:15 |
7.51 |
6 |
17757 |
卖出 |
| 09:47:18 |
7.51 |
1 |
17758 |
卖出 |
| 09:47:21 |
7.51 |
22 |
17780 |
买入 |
| 09:47:24 |
7.52 |
21 |
17801 |
买入 |
| 09:47:27 |
7.51 |
10 |
17811 |
卖出 |
| 09:47:30 |
7.52 |
12 |
17823 |
买入 |
| 09:47:33 |
7.51 |
1 |
17824 |
卖出 |
| 09:47:36 |
7.51 |
18 |
17842 |
卖出 |
| 09:47:39 |
7.51 |
249 |
18091 |
卖出 |
| 09:47:42 |
7.5 |
57 |
18148 |
卖出 |