德赛西威[002920]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
108.92 |
24 |
24 |
集合竞价 |
| 09:15:09 |
110 |
99 |
99 |
集合竞价 |
| 09:15:18 |
110 |
99 |
99 |
集合竞价 |
| 09:15:27 |
109.03 |
98 |
98 |
集合竞价 |
| 09:15:36 |
110 |
99 |
99 |
集合竞价 |
| 09:15:54 |
110 |
93 |
93 |
集合竞价 |
| 09:16:03 |
110 |
93 |
93 |
集合竞价 |
| 09:16:12 |
110 |
92 |
92 |
集合竞价 |
| 09:16:21 |
110 |
92 |
92 |
集合竞价 |
| 09:16:30 |
110.03 |
92 |
92 |
集合竞价 |
| 09:16:39 |
110.03 |
92 |
92 |
集合竞价 |
| 09:16:48 |
110.03 |
92 |
92 |
集合竞价 |
| 09:16:57 |
110.04 |
92 |
92 |
集合竞价 |
| 09:17:15 |
110.1 |
92 |
92 |
集合竞价 |
| 09:17:24 |
110.03 |
108 |
108 |
集合竞价 |
| 09:17:33 |
110.01 |
108 |
108 |
集合竞价 |
| 09:17:42 |
110.01 |
108 |
108 |
集合竞价 |
| 09:17:51 |
110.01 |
108 |
108 |
集合竞价 |
| 09:18:00 |
115 |
92 |
92 |
集合竞价 |
| 09:18:18 |
115 |
92 |
92 |
集合竞价 |
| 09:18:27 |
115 |
92 |
92 |
集合竞价 |
| 09:18:36 |
115.01 |
92 |
92 |
集合竞价 |
| 09:18:45 |
111 |
92 |
92 |
集合竞价 |
| 09:19:12 |
111.03 |
92 |
92 |
集合竞价 |
| 09:19:21 |
111.03 |
92 |
92 |
集合竞价 |
| 09:19:30 |
111.03 |
92 |
92 |
集合竞价 |
| 09:19:39 |
111.03 |
92 |
92 |
集合竞价 |
| 09:19:48 |
111.1 |
92 |
92 |
集合竞价 |
| 09:19:57 |
111.03 |
92 |
92 |
集合竞价 |
| 09:20:00 |
111.11 |
92 |
92 |
集合竞价 |
| 09:20:09 |
111.14 |
92 |
92 |
集合竞价 |
| 09:20:18 |
112.01 |
92 |
92 |
集合竞价 |
| 09:20:36 |
112.01 |
92 |
92 |
集合竞价 |
| 09:20:45 |
112.01 |
95 |
95 |
集合竞价 |
| 09:20:54 |
112.01 |
95 |
95 |
集合竞价 |
| 09:21:03 |
112.01 |
95 |
95 |
集合竞价 |
| 09:21:12 |
112.01 |
95 |
95 |
集合竞价 |
| 09:21:21 |
112.03 |
95 |
95 |
集合竞价 |
| 09:21:30 |
112.03 |
97 |
97 |
集合竞价 |
| 09:21:39 |
112.05 |
97 |
97 |
集合竞价 |
| 09:21:48 |
112.1 |
97 |
97 |
集合竞价 |
| 09:21:57 |
112.1 |
97 |
97 |
集合竞价 |
| 09:22:06 |
112.1 |
97 |
97 |
集合竞价 |
| 09:22:15 |
112.1 |
97 |
97 |
集合竞价 |
| 09:22:24 |
112.1 |
97 |
97 |
集合竞价 |
| 09:22:33 |
112.1 |
101 |
101 |
集合竞价 |
| 09:22:42 |
112.1 |
101 |
101 |
集合竞价 |
| 09:22:51 |
112.1 |
101 |
101 |
集合竞价 |
| 09:23:00 |
112.1 |
103 |
103 |
集合竞价 |
| 09:23:09 |
112.1 |
103 |
103 |
集合竞价 |
| 09:23:18 |
112.11 |
103 |
103 |
集合竞价 |
| 09:23:27 |
112.2 |
105 |
105 |
集合竞价 |
| 09:23:36 |
112.2 |
106 |
106 |
集合竞价 |
| 09:23:45 |
112.12 |
114 |
114 |
集合竞价 |
| 09:23:54 |
112.12 |
122 |
122 |
集合竞价 |
| 09:24:03 |
112.2 |
122 |
122 |
集合竞价 |
| 09:24:12 |
112.12 |
162 |
162 |
集合竞价 |
| 09:24:21 |
112.2 |
165 |
165 |
集合竞价 |
| 09:24:30 |
112.2 |
195 |
195 |
集合竞价 |
| 09:24:39 |
112.2 |
241 |
241 |
集合竞价 |
| 09:24:48 |
112.99 |
241 |
241 |
集合竞价 |
| 09:24:57 |
115.5 |
247 |
247 |
集合竞价 |
| 09:25:00 |
117.24 |
272 |
519 |
卖出 |
| 09:30:00 |
119.49 |
89 |
608 |
买入 |
| 09:30:03 |
117.25 |
254 |
862 |
卖出 |
| 09:30:06 |
118.32 |
42 |
904 |
买入 |
| 09:30:09 |
118.94 |
10 |
914 |
买入 |
| 09:30:12 |
117.52 |
26 |
940 |
卖出 |
| 09:30:15 |
118.95 |
26 |
966 |
买入 |
| 09:30:18 |
118.32 |
45 |
1011 |
卖出 |
| 09:30:21 |
118.32 |
15 |
1026 |
卖出 |
| 09:30:24 |
118.37 |
16 |
1042 |
买入 |
| 09:30:27 |
118.75 |
50 |
1092 |
买入 |
| 09:30:30 |
118.77 |
96 |
1188 |
买入 |
| 09:30:33 |
119.33 |
22 |
1210 |
买入 |
| 09:30:36 |
119.46 |
15 |
1225 |
买入 |
| 09:30:39 |
119.3 |
71 |
1296 |
卖出 |
| 09:30:42 |
119.29 |
35 |
1331 |
卖出 |
| 09:30:45 |
119.26 |
7 |
1338 |
卖出 |
| 09:30:48 |
118.76 |
52 |
1390 |
卖出 |
| 09:30:51 |
119.24 |
19 |
1409 |
买入 |
| 09:30:54 |
119.25 |
13 |
1422 |
买入 |
| 09:30:57 |
119.19 |
4 |
1426 |
卖出 |
| 09:31:00 |
118.79 |
36 |
1462 |
卖出 |
| 09:31:03 |
118.92 |
20 |
1482 |
买入 |
| 09:31:06 |
119 |
22 |
1504 |
买入 |
| 09:31:09 |
118.78 |
22 |
1526 |
卖出 |
| 09:31:12 |
119 |
41 |
1567 |
买入 |
| 09:31:15 |
119.05 |
13 |
1580 |
买入 |
| 09:31:18 |
118.86 |
77 |
1657 |
卖出 |
| 09:31:21 |
119.52 |
193 |
1850 |
买入 |
| 09:31:24 |
119.74 |
60 |
1910 |
买入 |
| 09:31:27 |
120 |
36 |
1946 |
买入 |
| 09:31:30 |
119.91 |
146 |
2092 |
卖出 |
| 09:31:33 |
119.98 |
25 |
2117 |
买入 |
| 09:31:36 |
119.77 |
4 |
2121 |
卖出 |
| 09:31:39 |
119.74 |
51 |
2172 |
卖出 |
| 09:31:42 |
119.9 |
71 |
2243 |
买入 |
| 09:31:45 |
119.78 |
19 |
2262 |
卖出 |
| 09:31:48 |
119.9 |
12 |
2274 |
买入 |
| 09:31:51 |
119.84 |
6 |
2280 |
卖出 |
| 09:31:54 |
119.77 |
27 |
2307 |
卖出 |
| 09:31:57 |
119.84 |
52 |
2359 |
买入 |
| 09:32:00 |
119.84 |
3 |
2362 |
买入 |
| 09:32:03 |
119.55 |
53 |
2415 |
卖出 |
| 09:32:06 |
119.76 |
16 |
2431 |
买入 |
| 09:32:09 |
119.65 |
30 |
2461 |
卖出 |
| 09:32:12 |
120.2 |
72 |
2533 |
买入 |
| 09:32:15 |
120.13 |
21 |
2554 |
卖出 |
| 09:32:18 |
120.18 |
37 |
2591 |
卖出 |
| 09:32:21 |
120.19 |
37 |
2628 |
买入 |
| 09:32:24 |
120.2 |
36 |
2664 |
买入 |
| 09:32:27 |
120.24 |
30 |
2694 |
买入 |
| 09:32:30 |
120.5 |
8 |
2702 |
买入 |
| 09:32:33 |
120.5 |
337 |
3039 |
买入 |
| 09:32:36 |
120.5 |
114 |
3153 |
买入 |
| 09:32:39 |
120.34 |
42 |
3195 |
卖出 |
| 09:32:42 |
120.34 |
28 |
3223 |
买入 |
| 09:32:45 |
120.34 |
1 |
3224 |
买入 |
| 09:32:48 |
120.17 |
33 |
3257 |
卖出 |
| 09:32:51 |
120 |
8 |
3265 |
卖出 |
| 09:32:54 |
120 |
9 |
3274 |
买入 |
| 09:32:57 |
120 |
18 |
3292 |
卖出 |
| 09:33:00 |
120.17 |
10 |
3302 |
买入 |
| 09:33:03 |
120.08 |
27 |
3329 |
卖出 |
| 09:33:06 |
120.08 |
2 |
3331 |
卖出 |
| 09:33:09 |
120.19 |
5 |
3336 |
买入 |
| 09:33:12 |
120.21 |
7 |
3343 |
买入 |
| 09:33:15 |
120.17 |
8 |
3351 |
卖出 |
| 09:33:18 |
120.21 |
2 |
3353 |
买入 |
| 09:33:21 |
120.19 |
14 |
3367 |
卖出 |
| 09:33:24 |
120.12 |
23 |
3390 |
卖出 |
| 09:33:27 |
120.09 |
1 |
3391 |
买入 |
| 09:33:30 |
120.13 |
3 |
3394 |
买入 |
| 09:33:33 |
120 |
16 |
3410 |
卖出 |
| 09:33:36 |
120.01 |
11 |
3421 |
买入 |
| 09:33:39 |
119.88 |
5 |
3426 |
卖出 |
| 09:33:42 |
119.87 |
2 |
3428 |
买入 |
| 09:33:45 |
119.76 |
9 |
3437 |
卖出 |
| 09:33:48 |
119.79 |
1 |
3438 |
买入 |
| 09:33:51 |
119.6 |
12 |
3450 |
卖出 |
| 09:33:54 |
119.5 |
7 |
3457 |
卖出 |
| 09:33:57 |
119.5 |
147 |
3604 |
卖出 |
| 09:34:00 |
119.5 |
23 |
3627 |
买入 |
| 09:34:03 |
119.64 |
28 |
3655 |
买入 |
| 09:34:06 |
119.65 |
12 |
3667 |
买入 |
| 09:34:09 |
119.63 |
3 |
3670 |
卖出 |
| 09:34:12 |
119.51 |
9 |
3679 |
卖出 |
| 09:34:15 |
119.51 |
8 |
3687 |
买入 |
| 09:34:18 |
119.5 |
16 |
3703 |
卖出 |
| 09:34:21 |
119.5 |
4 |
3707 |
买入 |
| 09:34:27 |
119.34 |
10 |
3717 |
卖出 |
| 09:34:30 |
119.34 |
3 |
3720 |
买入 |
| 09:34:33 |
119.27 |
5 |
3725 |
卖出 |
| 09:34:36 |
119.26 |
18 |
3743 |
卖出 |
| 09:34:39 |
119.13 |
5 |
3748 |
卖出 |
| 09:34:42 |
119.13 |
3 |
3751 |
卖出 |
| 09:34:45 |
119.24 |
4 |
3755 |
买入 |
| 09:34:48 |
119 |
34 |
3789 |
卖出 |
| 09:34:51 |
119.1 |
9 |
3798 |
买入 |
| 09:34:54 |
119 |
16 |
3814 |
卖出 |
| 09:34:57 |
119.1 |
46 |
3860 |
买入 |
| 09:35:00 |
119.1 |
8 |
3868 |
买入 |
| 09:35:03 |
119.24 |
10 |
3878 |
买入 |
| 09:35:06 |
119.1 |
11 |
3889 |
卖出 |
| 09:35:09 |
119.11 |
4 |
3893 |
卖出 |
| 09:35:12 |
119.23 |
11 |
3904 |
买入 |
| 09:35:15 |
119.52 |
19 |
3923 |
买入 |
| 09:35:18 |
119.68 |
10 |
3933 |
买入 |
| 09:35:21 |
119.8 |
19 |
3952 |
买入 |
| 09:35:24 |
119.81 |
2 |
3954 |
买入 |
| 09:35:27 |
120.02 |
46 |
4000 |
买入 |
| 09:35:30 |
120.19 |
5 |
4005 |
买入 |
| 09:35:33 |
120.22 |
3 |
4008 |
买入 |
| 09:35:36 |
120.34 |
4 |
4012 |
买入 |
| 09:35:39 |
120.47 |
7 |
4019 |
买入 |
| 09:35:42 |
120.76 |
57 |
4076 |
买入 |
| 09:35:45 |
120.64 |
3 |
4079 |
买入 |
| 09:35:48 |
120.5 |
8 |
4087 |
卖出 |
| 09:35:51 |
120.8 |
72 |
4159 |
买入 |
| 09:35:54 |
121 |
55 |
4214 |
买入 |
| 09:35:57 |
120.89 |
62 |
4276 |
卖出 |
| 09:36:00 |
120.99 |
3 |
4279 |
买入 |
| 09:36:03 |
120.96 |
120 |
4399 |
卖出 |
| 09:36:06 |
120.88 |
7 |
4406 |
卖出 |
| 09:36:09 |
120.7 |
5 |
4411 |
卖出 |
| 09:36:12 |
120.87 |
17 |
4428 |
买入 |
| 09:36:15 |
120.87 |
29 |
4457 |
买入 |
| 09:36:18 |
120.87 |
8 |
4465 |
买入 |
| 09:36:21 |
120.96 |
36 |
4501 |
买入 |
| 09:36:24 |
121.2 |
28 |
4529 |
买入 |
| 09:36:27 |
121.06 |
57 |
4586 |
卖出 |
| 09:36:30 |
121.02 |
10 |
4596 |
买入 |
| 09:36:33 |
121.02 |
19 |
4615 |
买入 |
| 09:36:36 |
121.02 |
8 |
4623 |
买入 |
| 09:36:39 |
120.88 |
51 |
4674 |
卖出 |
| 09:36:42 |
120.77 |
18 |
4692 |
卖出 |
| 09:36:45 |
120.68 |
9 |
4701 |
卖出 |
| 09:36:48 |
120.48 |
8 |
4709 |
卖出 |
| 09:36:51 |
120.45 |
10 |
4719 |
卖出 |
| 09:36:54 |
120.47 |
2 |
4721 |
买入 |
| 09:36:57 |
120.4 |
10 |
4731 |
卖出 |
| 09:37:00 |
120.39 |
2 |
4733 |
卖出 |
| 09:37:03 |
119 |
136 |
4869 |
卖出 |
| 09:37:06 |
120.38 |
41 |
4910 |
买入 |
| 09:37:09 |
120.42 |
65 |
4975 |
买入 |
| 09:37:12 |
120.25 |
4 |
4979 |
卖出 |
| 09:37:15 |
120.24 |
13 |
4992 |
卖出 |
| 09:37:18 |
120.45 |
30 |
5022 |
买入 |
| 09:37:21 |
120.49 |
17 |
5039 |
买入 |
| 09:37:24 |
120.59 |
36 |
5075 |
买入 |
| 09:37:27 |
120.63 |
5 |
5080 |
买入 |
| 09:37:30 |
120.59 |
5 |
5085 |
买入 |
| 09:37:33 |
120.81 |
10 |
5095 |
买入 |
| 09:37:36 |
120.89 |
7 |
5102 |
买入 |
| 09:37:39 |
120.96 |
15 |
5117 |
买入 |
| 09:37:42 |
121.06 |
16 |
5133 |
买入 |
| 09:37:45 |
121.09 |
11 |
5144 |
买入 |
| 09:37:48 |
121.2 |
11 |
5155 |
买入 |
| 09:37:51 |
121.21 |
12 |
5167 |
买入 |
| 09:37:54 |
121.29 |
8 |
5175 |
买入 |
| 09:37:57 |
121.29 |
16 |
5191 |
买入 |
| 09:38:00 |
121.29 |
6 |
5197 |
买入 |
| 09:38:03 |
121.21 |
33 |
5230 |
卖出 |
| 09:38:06 |
121.21 |
9 |
5239 |
买入 |
| 09:38:09 |
120.99 |
6 |
5245 |
卖出 |
| 09:38:12 |
120.89 |
23 |
5268 |
卖出 |
| 09:38:15 |
120.82 |
25 |
5293 |
卖出 |
| 09:38:18 |
120.83 |
2 |
5295 |
买入 |
| 09:38:21 |
120.66 |
2 |
5297 |
卖出 |
| 09:38:24 |
120.82 |
27 |
5324 |
买入 |
| 09:38:27 |
120.82 |
5 |
5329 |
买入 |
| 09:38:30 |
120.66 |
4 |
5333 |
卖出 |
| 09:38:33 |
120.66 |
11 |
5344 |
买入 |
| 09:38:36 |
120.47 |
4 |
5348 |
卖出 |
| 09:38:39 |
120.47 |
4 |
5352 |
买入 |
| 09:38:42 |
120.47 |
3 |
5355 |
买入 |
| 09:38:45 |
120.47 |
3 |
5358 |
卖出 |
| 09:38:48 |
120.47 |
2 |
5360 |
卖出 |
| 09:38:51 |
120.47 |
5 |
5365 |
卖出 |
| 09:38:54 |
120.47 |
3 |
5368 |
卖出 |
| 09:38:57 |
120.47 |
3 |
5371 |
卖出 |
| 09:39:00 |
120.47 |
85 |
5456 |
卖出 |
| 09:39:03 |
120.65 |
7 |
5463 |
买入 |
| 09:39:06 |
120.65 |
15 |
5478 |
买入 |
| 09:39:09 |
121 |
27 |
5505 |
买入 |
| 09:39:12 |
120.49 |
8 |
5513 |
卖出 |
| 09:39:15 |
120.4 |
4 |
5517 |
卖出 |
| 09:39:18 |
120.61 |
16 |
5533 |
买入 |
| 09:39:21 |
120.41 |
8 |
5541 |
卖出 |
| 09:39:27 |
120.65 |
12 |
5553 |
买入 |
| 09:39:30 |
120.65 |
7 |
5560 |
买入 |
| 09:39:33 |
120.65 |
6 |
5566 |
卖出 |
| 09:39:36 |
120.4 |
31 |
5597 |
卖出 |
| 09:39:39 |
120.65 |
14 |
5611 |
买入 |
| 09:39:42 |
120.65 |
5 |
5616 |
买入 |
| 09:39:45 |
120.65 |
2 |
5618 |
买入 |
| 09:39:48 |
120.4 |
1 |
5619 |
卖出 |
| 09:39:51 |
120.39 |
27 |
5646 |
卖出 |
| 09:39:54 |
120.39 |
1 |
5647 |
买入 |
| 09:39:57 |
120.4 |
12 |
5659 |
买入 |
| 09:40:00 |
120.39 |
8 |
5667 |
卖出 |
| 09:40:03 |
120.38 |
13 |
5680 |
买入 |
| 09:40:06 |
120.38 |
8 |
5688 |
买入 |
| 09:40:09 |
120.36 |
13 |
5701 |
卖出 |
| 09:40:12 |
120.36 |
1 |
5702 |
买入 |
| 09:40:15 |
120.36 |
7 |
5709 |
买入 |
| 09:40:18 |
120.36 |
4 |
5713 |
买入 |
| 09:40:21 |
120.08 |
11 |
5724 |
卖出 |
| 09:40:24 |
120.38 |
75 |
5799 |
买入 |
| 09:40:27 |
120.25 |
10 |
5809 |
买入 |
| 09:40:30 |
120.22 |
14 |
5823 |
卖出 |
| 09:40:33 |
120.11 |
5 |
5828 |
卖出 |
| 09:40:36 |
120.24 |
8 |
5836 |
买入 |
| 09:40:39 |
120.12 |
12 |
5848 |
卖出 |
| 09:40:42 |
120.12 |
3 |
5851 |
卖出 |
| 09:40:45 |
120.07 |
62 |
5913 |
卖出 |
| 09:40:48 |
120.18 |
13 |
5926 |
买入 |
| 09:40:51 |
120.36 |
12 |
5938 |
买入 |
| 09:40:54 |
120.36 |
43 |
5981 |
买入 |
| 09:40:57 |
120.11 |
12 |
5993 |
卖出 |
| 09:41:00 |
120.36 |
6 |
5999 |
买入 |
| 09:41:03 |
120.36 |
2 |
6001 |
买入 |
| 09:41:06 |
120.15 |
2 |
6003 |
卖出 |
| 09:41:09 |
120 |
26 |
6029 |
卖出 |
| 09:41:12 |
120.11 |
10 |
6039 |
买入 |
| 09:41:15 |
120 |
6 |
6045 |
卖出 |
| 09:41:18 |
120.18 |
3 |
6048 |
买入 |
| 09:41:21 |
120.19 |
7 |
6055 |
买入 |
| 09:41:24 |
120.1 |
3 |
6058 |
买入 |
| 09:41:27 |
120.2 |
83 |
6141 |
买入 |
| 09:41:30 |
120.51 |
51 |
6192 |
买入 |
| 09:41:33 |
120.43 |
21 |
6213 |
卖出 |
| 09:41:36 |
120.73 |
10 |
6223 |
买入 |
| 09:41:39 |
120.43 |
148 |
6371 |
卖出 |
| 09:41:42 |
120.77 |
13 |
6384 |
买入 |
| 09:41:45 |
120.68 |
15 |
6399 |
卖出 |
| 09:41:48 |
120.71 |
19 |
6418 |
买入 |
| 09:41:54 |
120.77 |
9 |
6427 |
买入 |
| 09:41:57 |
120.68 |
4 |
6431 |
卖出 |