德恩精工[300780]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:25:00 |
14.98 |
13 |
13 |
集合竞价 |
| 09:25:03 |
14.98 |
13 |
26 |
卖出 |
| 09:30:36 |
15.02 |
6 |
32 |
卖出 |
| 09:30:48 |
15.03 |
1 |
33 |
卖出 |
| 09:30:51 |
15.05 |
7 |
40 |
卖出 |
| 09:31:03 |
15.05 |
43 |
83 |
卖出 |
| 09:31:06 |
15.08 |
9 |
92 |
买入 |
| 09:31:09 |
15.08 |
29 |
121 |
买入 |
| 09:31:21 |
15.14 |
1 |
122 |
买入 |
| 09:31:30 |
15.14 |
2 |
124 |
买入 |
| 09:31:42 |
15.14 |
15 |
139 |
买入 |
| 09:31:48 |
15.14 |
2 |
141 |
买入 |
| 09:32:03 |
15.14 |
5 |
146 |
卖出 |
| 09:32:06 |
15.14 |
21 |
167 |
卖出 |
| 09:32:15 |
15.15 |
10 |
177 |
买入 |
| 09:32:30 |
15.12 |
1 |
178 |
卖出 |
| 09:32:33 |
15.15 |
1 |
179 |
买入 |
| 09:32:39 |
15.12 |
6 |
185 |
卖出 |
| 09:32:45 |
15.12 |
2 |
187 |
买入 |
| 09:32:54 |
15.14 |
4 |
191 |
买入 |
| 09:32:57 |
15.14 |
12 |
203 |
买入 |
| 09:33:00 |
15.13 |
39 |
242 |
卖出 |
| 09:33:06 |
15.13 |
2 |
244 |
卖出 |
| 09:33:09 |
15.12 |
45 |
289 |
卖出 |
| 09:33:12 |
15.12 |
22 |
311 |
卖出 |
| 09:33:15 |
15.12 |
4 |
315 |
卖出 |
| 09:33:18 |
15.12 |
1 |
316 |
卖出 |
| 09:33:21 |
15.12 |
1 |
317 |
卖出 |
| 09:33:27 |
15.11 |
12 |
329 |
卖出 |
| 09:33:30 |
15.11 |
3 |
332 |
卖出 |
| 09:33:33 |
15.11 |
1 |
333 |
卖出 |
| 09:33:36 |
15.11 |
2 |
335 |
卖出 |
| 09:33:39 |
15.11 |
1 |
336 |
卖出 |
| 09:33:42 |
15.11 |
1 |
337 |
卖出 |
| 09:33:45 |
15.11 |
1 |
338 |
买入 |
| 09:33:48 |
15.11 |
1 |
339 |
买入 |
| 09:33:51 |
15.11 |
4 |
343 |
买入 |
| 09:33:54 |
15.11 |
1 |
344 |
买入 |
| 09:34:06 |
15.1 |
6 |
350 |
卖出 |
| 09:34:12 |
15.1 |
7 |
357 |
卖出 |
| 09:34:24 |
15.11 |
12 |
369 |
买入 |
| 09:34:27 |
15.09 |
1 |
370 |
卖出 |
| 09:34:30 |
15.11 |
7 |
377 |
买入 |
| 09:34:33 |
15.09 |
17 |
394 |
卖出 |
| 09:34:36 |
15.12 |
1 |
395 |
买入 |
| 09:34:42 |
15.12 |
4 |
399 |
卖出 |
| 09:34:48 |
15.11 |
4 |
403 |
买入 |
| 09:35:06 |
15.05 |
14 |
417 |
卖出 |
| 09:35:09 |
15.08 |
3 |
420 |
买入 |
| 09:35:12 |
15.08 |
1 |
421 |
买入 |
| 09:35:18 |
15.09 |
4 |
425 |
买入 |
| 09:35:24 |
15.13 |
27 |
452 |
买入 |
| 09:35:30 |
15.14 |
9 |
461 |
买入 |
| 09:35:42 |
15.04 |
20 |
481 |
卖出 |
| 09:35:48 |
15.12 |
1 |
482 |
买入 |
| 09:35:54 |
15.12 |
1 |
483 |
买入 |
| 09:37:12 |
15.11 |
2 |
485 |
买入 |
| 09:37:15 |
15.1 |
14 |
499 |
卖出 |
| 09:37:18 |
15.1 |
2 |
501 |
买入 |
| 09:37:39 |
15.1 |
21 |
522 |
买入 |
| 09:37:45 |
15.12 |
4 |
526 |
买入 |
| 09:37:51 |
15.12 |
3 |
529 |
买入 |
| 09:37:54 |
15.12 |
6 |
535 |
买入 |
| 09:37:57 |
15.12 |
65 |
600 |
买入 |
| 09:38:00 |
15.13 |
17 |
617 |
买入 |
| 09:38:03 |
15.15 |
17 |
634 |
买入 |
| 09:38:06 |
15.15 |
1 |
635 |
买入 |
| 09:38:09 |
15.15 |
6 |
641 |
买入 |
| 09:38:12 |
15.15 |
18 |
659 |
买入 |
| 09:38:18 |
15.15 |
8 |
667 |
卖出 |
| 09:38:21 |
15.16 |
17 |
684 |
买入 |
| 09:38:27 |
15.16 |
1 |
685 |
卖出 |
| 09:38:30 |
15.17 |
1 |
686 |
买入 |
| 09:38:39 |
15.17 |
1 |
687 |
买入 |
| 09:38:42 |
15.17 |
6 |
693 |
买入 |
| 09:38:45 |
15.16 |
1 |
694 |
卖出 |
| 09:39:06 |
15.16 |
1 |
695 |
卖出 |
| 09:39:09 |
15.18 |
41 |
736 |
买入 |
| 09:39:12 |
15.17 |
46 |
782 |
卖出 |
| 09:39:15 |
15.17 |
2 |
784 |
买入 |
| 09:39:18 |
15.15 |
1 |
785 |
卖出 |
| 09:39:27 |
15.14 |
3 |
788 |
卖出 |
| 09:39:33 |
15.15 |
8 |
796 |
买入 |
| 09:39:36 |
15.14 |
10 |
806 |
卖出 |
| 09:39:39 |
15.15 |
1 |
807 |
买入 |
| 09:40:00 |
15.14 |
1 |
808 |
卖出 |
| 09:40:09 |
15.13 |
7 |
815 |
卖出 |
| 09:40:15 |
15.15 |
22 |
837 |
买入 |
| 09:40:18 |
15.16 |
8 |
845 |
买入 |
| 09:40:21 |
15.16 |
3 |
848 |
买入 |
| 09:40:33 |
15.18 |
13 |
861 |
买入 |
| 09:40:36 |
15.18 |
2 |
863 |
买入 |
| 09:40:39 |
15.18 |
1 |
864 |
买入 |
| 09:40:42 |
15.18 |
4 |
868 |
买入 |
| 09:40:51 |
15.18 |
1 |
869 |
卖出 |
| 09:40:57 |
15.18 |
1 |
870 |
卖出 |
| 09:41:00 |
15.18 |
3 |
873 |
卖出 |
| 09:41:03 |
15.17 |
13 |
886 |
卖出 |
| 09:41:09 |
15.18 |
5 |
891 |
买入 |
| 09:41:12 |
15.16 |
1 |
892 |
卖出 |
| 09:41:42 |
15.19 |
5 |
897 |
买入 |
| 09:41:48 |
15.19 |
1 |
898 |
买入 |
| 09:41:54 |
15.19 |
9 |
907 |
买入 |
| 09:42:12 |
15.2 |
3 |
910 |
买入 |
| 09:42:18 |
15.2 |
18 |
928 |
买入 |
| 09:42:30 |
15.21 |
19 |
947 |
卖出 |
| 09:42:33 |
15.18 |
22 |
969 |
卖出 |
| 09:42:36 |
15.19 |
1 |
970 |
买入 |
| 09:42:39 |
15.18 |
4 |
974 |
卖出 |
| 09:42:42 |
15.18 |
4 |
978 |
卖出 |
| 09:42:45 |
15.18 |
2 |
980 |
卖出 |
| 09:43:03 |
15.19 |
1 |
981 |
买入 |
| 09:43:09 |
15.18 |
1 |
982 |
卖出 |
| 09:43:12 |
15.19 |
108 |
1090 |
买入 |
| 09:43:15 |
15.18 |
8 |
1098 |
卖出 |
| 09:43:18 |
15.18 |
8 |
1106 |
卖出 |
| 09:43:24 |
15.18 |
11 |
1117 |
卖出 |
| 09:43:39 |
15.18 |
24 |
1141 |
卖出 |
| 09:43:42 |
15.18 |
10 |
1151 |
卖出 |
| 09:43:45 |
15.17 |
1 |
1152 |
买入 |
| 09:43:48 |
15.17 |
4 |
1156 |
买入 |
| 09:43:51 |
15.17 |
3 |
1159 |
买入 |
| 09:43:57 |
15.14 |
11 |
1170 |
卖出 |
| 09:44:12 |
15.14 |
10 |
1180 |
卖出 |
| 09:44:18 |
15.13 |
2 |
1182 |
卖出 |
| 09:44:24 |
15.13 |
2 |
1184 |
卖出 |
| 09:44:27 |
15.13 |
11 |
1195 |
卖出 |
| 09:44:33 |
15.13 |
3 |
1198 |
卖出 |
| 09:44:36 |
15.13 |
1 |
1199 |
卖出 |
| 09:44:42 |
15.13 |
6 |
1205 |
卖出 |
| 09:44:45 |
15.13 |
1 |
1206 |
卖出 |
| 09:44:54 |
15.13 |
9 |
1215 |
卖出 |
| 09:45:06 |
15.14 |
1 |
1216 |
买入 |
| 09:45:21 |
15.13 |
10 |
1226 |
卖出 |
| 09:45:33 |
15.14 |
1 |
1227 |
买入 |
| 09:46:09 |
15.14 |
1 |
1228 |
卖出 |
| 09:46:21 |
15.13 |
2 |
1230 |
卖出 |
| 09:46:57 |
15.14 |
9 |
1239 |
买入 |
| 09:47:00 |
15.14 |
2 |
1241 |
买入 |
| 09:47:03 |
15.14 |
4 |
1245 |
买入 |
| 09:47:06 |
15.14 |
6 |
1251 |
买入 |
| 09:47:09 |
15.15 |
1 |
1252 |
买入 |
| 09:47:36 |
15.15 |
3 |
1255 |
卖出 |
| 09:47:39 |
15.15 |
1 |
1256 |
买入 |
| 09:47:45 |
15.15 |
3 |
1259 |
买入 |
| 09:47:51 |
15.15 |
3 |
1262 |
买入 |
| 09:48:09 |
15.16 |
2 |
1264 |
买入 |
| 09:48:12 |
15.16 |
4 |
1268 |
卖出 |
| 09:48:15 |
15.15 |
5 |
1273 |
卖出 |
| 09:48:21 |
15.15 |
2 |
1275 |
买入 |
| 09:48:45 |
15.15 |
4 |
1279 |
买入 |
| 09:48:51 |
15.15 |
1 |
1280 |
买入 |
| 09:48:54 |
15.15 |
4 |
1284 |
卖出 |
| 09:49:03 |
15.2 |
52 |
1336 |
买入 |
| 09:49:06 |
15.15 |
10 |
1346 |
卖出 |
| 09:49:18 |
15.2 |
1 |
1347 |
买入 |
| 09:49:39 |
15.2 |
5 |
1352 |
买入 |
| 09:49:57 |
15.16 |
1 |
1353 |
卖出 |
| 09:50:06 |
15.15 |
7 |
1360 |
卖出 |
| 09:50:12 |
15.15 |
5 |
1365 |
买入 |
| 09:50:15 |
15.16 |
1 |
1366 |
买入 |
| 09:50:21 |
15.19 |
12 |
1378 |
买入 |
| 09:50:27 |
15.19 |
8 |
1386 |
卖出 |
| 09:51:03 |
15.19 |
1 |
1387 |
买入 |
| 09:51:24 |
15.19 |
2 |
1389 |
买入 |
| 09:51:30 |
15.19 |
4 |
1393 |
买入 |
| 09:51:33 |
15.19 |
4 |
1397 |
买入 |
| 09:51:39 |
15.19 |
19 |
1416 |
买入 |
| 09:51:45 |
15.2 |
56 |
1472 |
买入 |
| 09:51:51 |
15.21 |
14 |
1486 |
买入 |
| 09:51:54 |
15.21 |
6 |
1492 |
买入 |
| 09:51:57 |
15.21 |
15 |
1507 |
买入 |
| 09:52:03 |
15.22 |
8 |
1515 |
买入 |
| 09:52:09 |
15.22 |
3 |
1518 |
卖出 |
| 09:52:12 |
15.23 |
2 |
1520 |
买入 |
| 09:52:21 |
15.24 |
1 |
1521 |
买入 |
| 09:52:24 |
15.24 |
10 |
1531 |
买入 |
| 09:52:39 |
15.24 |
1 |
1532 |
买入 |
| 09:52:45 |
15.24 |
1 |
1533 |
买入 |
| 09:52:48 |
15.23 |
43 |
1576 |
卖出 |
| 09:52:54 |
15.23 |
2 |
1578 |
买入 |
| 09:52:57 |
15.24 |
33 |
1611 |
买入 |
| 09:53:00 |
15.23 |
6 |
1617 |
卖出 |
| 09:53:03 |
15.23 |
11 |
1628 |
卖出 |
| 09:53:06 |
15.2 |
10 |
1638 |
卖出 |
| 09:53:12 |
15.22 |
14 |
1652 |
买入 |
| 09:53:24 |
15.2 |
2 |
1654 |
卖出 |
| 09:53:30 |
15.23 |
65 |
1719 |
买入 |
| 09:53:36 |
15.21 |
1 |
1720 |
卖出 |
| 09:53:54 |
15.23 |
9 |
1729 |
买入 |
| 09:53:57 |
15.21 |
51 |
1780 |
卖出 |
| 09:54:00 |
15.21 |
3 |
1783 |
卖出 |
| 09:54:42 |
15.21 |
1 |
1784 |
卖出 |
| 09:54:57 |
15.21 |
3 |
1787 |
卖出 |
| 09:55:30 |
15.21 |
18 |
1805 |
买入 |
| 09:55:33 |
15.21 |
2 |
1807 |
卖出 |
| 09:55:57 |
15.22 |
7 |
1814 |
卖出 |
| 09:56:12 |
15.21 |
2 |
1816 |
卖出 |
| 09:56:42 |
15.21 |
64 |
1880 |
卖出 |
| 09:56:45 |
15.21 |
2 |
1882 |
卖出 |
| 09:56:48 |
15.21 |
1 |
1883 |
卖出 |
| 09:56:51 |
15.2 |
4 |
1887 |
卖出 |
| 09:57:09 |
15.2 |
1 |
1888 |
买入 |
| 09:57:18 |
15.22 |
2 |
1890 |
买入 |
| 09:57:33 |
15.22 |
11 |
1901 |
买入 |
| 09:57:39 |
15.22 |
1 |
1902 |
卖出 |
| 09:58:12 |
15.22 |
2 |
1904 |
卖出 |
| 09:58:27 |
15.23 |
10 |
1914 |
买入 |
| 09:58:36 |
15.22 |
42 |
1956 |
卖出 |
| 09:58:42 |
15.22 |
29 |
1985 |
买入 |
| 09:59:00 |
15.24 |
15 |
2000 |
买入 |
| 09:59:03 |
15.24 |
3 |
2003 |
买入 |
| 09:59:06 |
15.24 |
6 |
2009 |
买入 |
| 09:59:15 |
15.26 |
220 |
2229 |
买入 |
| 09:59:18 |
15.26 |
55 |
2284 |
买入 |
| 09:59:21 |
15.27 |
7 |
2291 |
买入 |
| 09:59:24 |
15.28 |
13 |
2304 |
买入 |
| 09:59:30 |
15.28 |
15 |
2319 |
买入 |
| 09:59:33 |
15.28 |
26 |
2345 |
买入 |
| 09:59:36 |
15.29 |
7 |
2352 |
买入 |
| 09:59:39 |
15.29 |
4 |
2356 |
买入 |
| 09:59:42 |
15.29 |
3 |
2359 |
买入 |
| 09:59:45 |
15.29 |
2 |
2361 |
买入 |
| 09:59:54 |
15.28 |
14 |
2375 |
卖出 |
| 09:59:57 |
15.29 |
3 |
2378 |
买入 |
| 10:00:00 |
15.28 |
10 |
2388 |
卖出 |
| 10:00:09 |
15.28 |
12 |
2400 |
买入 |
| 10:00:21 |
15.27 |
1 |
2401 |
卖出 |
| 10:00:42 |
15.26 |
2 |
2403 |
卖出 |
| 10:00:45 |
15.26 |
1 |
2404 |
买入 |
| 10:01:12 |
15.25 |
2 |
2406 |
买入 |
| 10:01:30 |
15.23 |
16 |
2422 |
卖出 |
| 10:01:33 |
15.23 |
32 |
2454 |
买入 |
| 10:01:36 |
15.23 |
1 |
2455 |
买入 |
| 10:01:39 |
15.23 |
4 |
2459 |
买入 |
| 10:01:42 |
15.23 |
2 |
2461 |
买入 |
| 10:01:51 |
15.23 |
1 |
2462 |
卖出 |
| 10:02:15 |
15.25 |
34 |
2496 |
买入 |
| 10:02:21 |
15.26 |
7 |
2503 |
买入 |
| 10:02:24 |
15.26 |
4 |
2507 |
买入 |
| 10:02:27 |
15.26 |
3 |
2510 |
买入 |
| 10:02:51 |
15.25 |
25 |
2535 |
卖出 |
| 10:03:03 |
15.27 |
18 |
2553 |
买入 |
| 10:04:09 |
15.27 |
1 |
2554 |
买入 |
| 10:04:18 |
15.25 |
1 |
2555 |
卖出 |
| 10:04:27 |
15.21 |
100 |
2655 |
卖出 |
| 10:05:00 |
15.23 |
1 |
2656 |
卖出 |
| 10:05:06 |
15.27 |
103 |
2759 |
买入 |
| 10:05:12 |
15.27 |
16 |
2775 |
卖出 |
| 10:05:45 |
15.23 |
3 |
2778 |
卖出 |
| 10:06:12 |
15.27 |
33 |
2811 |
买入 |
| 10:07:24 |
15.26 |
30 |
2841 |
买入 |
| 10:07:30 |
15.26 |
8 |
2849 |
买入 |
| 10:07:33 |
15.25 |
2 |
2851 |
卖出 |
| 10:08:03 |
15.26 |
1 |
2852 |
买入 |
| 10:08:06 |
15.26 |
2 |
2854 |
买入 |
| 10:08:09 |
15.26 |
7 |
2861 |
买入 |
| 10:08:12 |
15.26 |
11 |
2872 |
买入 |
| 10:08:18 |
15.27 |
6 |
2878 |
买入 |
| 10:08:21 |
15.27 |
11 |
2889 |
买入 |
| 10:08:24 |
15.28 |
69 |
2958 |
买入 |
| 10:08:27 |
15.28 |
110 |
3068 |
买入 |
| 10:08:30 |
15.29 |
2 |
3070 |
买入 |
| 10:08:33 |
15.29 |
30 |
3100 |
买入 |
| 10:08:36 |
15.29 |
1 |
3101 |
买入 |
| 10:08:45 |
15.29 |
5 |
3106 |
买入 |
| 10:08:48 |
15.29 |
5 |
3111 |
买入 |
| 10:08:51 |
15.29 |
4 |
3115 |
买入 |
| 10:09:24 |
15.28 |
21 |
3136 |
卖出 |
| 10:09:27 |
15.29 |
18 |
3154 |
买入 |
| 10:09:45 |
15.29 |
86 |
3240 |
买入 |
| 10:09:51 |
15.29 |
2 |
3242 |
买入 |
| 10:10:03 |
15.29 |
1 |
3243 |
买入 |
| 10:10:12 |
15.29 |
16 |
3259 |
买入 |
| 10:10:27 |
15.28 |
10 |
3269 |
卖出 |
| 10:10:33 |
15.28 |
2 |
3271 |
卖出 |
| 10:11:03 |
15.28 |
10 |
3281 |
买入 |
| 10:11:06 |
15.28 |
1 |
3282 |
买入 |
| 10:11:09 |
15.28 |
2 |
3284 |
买入 |
| 10:11:12 |
15.28 |
2 |
3286 |
买入 |
| 10:11:54 |
15.27 |
1 |
3287 |
卖出 |
| 10:12:00 |
15.27 |
1 |
3288 |
卖出 |
| 10:12:27 |
15.24 |
140 |
3428 |
卖出 |
| 10:12:30 |
15.28 |
1 |
3429 |
买入 |
| 10:12:45 |
15.28 |
3 |
3432 |
买入 |
| 10:13:09 |
15.25 |
161 |
3593 |
卖出 |
| 10:13:12 |
15.25 |
1 |
3594 |
卖出 |
| 10:13:15 |
15.26 |
1 |
3595 |
买入 |
| 10:13:33 |
15.26 |
1 |
3596 |
买入 |
| 10:13:51 |
15.26 |
1 |
3597 |
买入 |
| 10:14:06 |
15.26 |
1 |
3598 |
买入 |
| 10:14:09 |
15.26 |
2 |
3600 |
买入 |
| 10:14:12 |
15.23 |
12 |
3612 |
卖出 |
| 10:14:15 |
15.27 |
47 |
3659 |
买入 |
| 10:14:18 |
15.27 |
1 |
3660 |
买入 |
| 10:14:21 |
15.27 |
8 |
3668 |
买入 |
| 10:14:30 |
15.27 |
1 |
3669 |
买入 |
| 10:14:39 |
15.26 |
22 |
3691 |
卖出 |
| 10:14:42 |
15.26 |
7 |
3698 |
卖出 |
| 10:14:45 |
15.27 |
7 |
3705 |
买入 |