德必集团[300947]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
30.53 |
31 |
31 |
集合竞价 |
| 09:15:48 |
30.53 |
31 |
31 |
集合竞价 |
| 09:16:42 |
30.5 |
36 |
36 |
集合竞价 |
| 09:17:00 |
30.5 |
38 |
38 |
集合竞价 |
| 09:17:36 |
31.09 |
0 |
0 |
集合竞价 |
| 09:17:54 |
31.68 |
26 |
26 |
集合竞价 |
| 09:18:21 |
31.68 |
32 |
32 |
集合竞价 |
| 09:19:06 |
31.09 |
0 |
0 |
集合竞价 |
| 09:30:03 |
31.02 |
3 |
3 |
买入 |
| 09:30:06 |
31.02 |
11 |
14 |
买入 |
| 09:30:09 |
30.98 |
1 |
15 |
卖出 |
| 09:30:24 |
30.98 |
9 |
24 |
卖出 |
| 09:30:51 |
30.94 |
1 |
25 |
买入 |
| 09:31:12 |
30.94 |
3 |
28 |
买入 |
| 09:31:15 |
30.94 |
7 |
35 |
卖出 |
| 09:31:36 |
30.94 |
5 |
40 |
卖出 |
| 09:32:15 |
30.94 |
2 |
42 |
卖出 |
| 09:32:18 |
30.94 |
1 |
43 |
卖出 |
| 09:32:33 |
30.95 |
4 |
47 |
卖出 |
| 09:33:06 |
30.97 |
3 |
50 |
卖出 |
| 09:33:12 |
30.96 |
2 |
52 |
卖出 |
| 09:33:15 |
30.95 |
2 |
54 |
卖出 |
| 09:33:21 |
30.95 |
3 |
57 |
卖出 |
| 09:33:27 |
30.94 |
24 |
81 |
卖出 |
| 09:33:30 |
30.91 |
32 |
113 |
卖出 |
| 09:34:00 |
30.87 |
1 |
114 |
买入 |
| 09:34:03 |
30.87 |
1 |
115 |
买入 |
| 09:34:06 |
30.86 |
1 |
116 |
买入 |
| 09:34:12 |
30.81 |
3 |
119 |
卖出 |
| 09:34:21 |
30.81 |
4 |
123 |
卖出 |
| 09:35:06 |
30.85 |
2 |
125 |
卖出 |
| 09:35:15 |
30.81 |
2 |
127 |
卖出 |
| 09:35:45 |
30.85 |
1 |
128 |
买入 |
| 09:35:48 |
30.82 |
7 |
135 |
卖出 |
| 09:36:03 |
30.82 |
2 |
137 |
买入 |
| 09:36:06 |
30.82 |
2 |
139 |
买入 |
| 09:36:15 |
30.82 |
1 |
140 |
买入 |
| 09:36:21 |
30.82 |
2 |
142 |
买入 |
| 09:36:39 |
30.85 |
7 |
149 |
买入 |
| 09:36:54 |
30.86 |
2 |
151 |
卖出 |
| 09:37:15 |
30.91 |
1 |
152 |
买入 |
| 09:37:42 |
30.88 |
1 |
153 |
卖出 |
| 09:37:48 |
30.88 |
5 |
158 |
买入 |
| 09:38:00 |
30.88 |
2 |
160 |
买入 |
| 09:38:51 |
30.88 |
9 |
169 |
买入 |
| 09:38:54 |
30.82 |
87 |
256 |
卖出 |
| 09:39:06 |
30.82 |
5 |
261 |
卖出 |
| 09:39:30 |
30.8 |
20 |
281 |
卖出 |
| 09:39:36 |
30.8 |
9 |
290 |
卖出 |
| 09:39:45 |
30.8 |
1 |
291 |
卖出 |
| 09:39:57 |
30.78 |
10 |
301 |
卖出 |
| 09:40:48 |
30.73 |
16 |
317 |
卖出 |
| 09:41:12 |
30.82 |
21 |
338 |
买入 |
| 09:42:45 |
30.85 |
3 |
341 |
卖出 |
| 09:43:39 |
30.85 |
3 |
344 |
卖出 |
| 09:43:42 |
30.83 |
7 |
351 |
卖出 |
| 09:43:45 |
30.83 |
1 |
352 |
卖出 |
| 09:44:00 |
30.81 |
6 |
358 |
卖出 |
| 09:44:21 |
30.81 |
1 |
359 |
卖出 |
| 09:44:42 |
30.8 |
5 |
364 |
卖出 |
| 09:45:03 |
30.76 |
10 |
374 |
卖出 |
| 09:45:24 |
30.76 |
1 |
375 |
买入 |
| 09:45:36 |
30.74 |
5 |
380 |
卖出 |
| 09:45:57 |
30.74 |
31 |
411 |
卖出 |
| 09:47:54 |
30.71 |
12 |
423 |
卖出 |
| 09:48:48 |
30.72 |
1 |
424 |
卖出 |
| 09:49:03 |
30.72 |
4 |
428 |
卖出 |
| 09:49:06 |
30.71 |
3 |
431 |
卖出 |
| 09:49:09 |
30.71 |
7 |
438 |
卖出 |
| 09:49:15 |
30.71 |
4 |
442 |
买入 |
| 09:49:21 |
30.71 |
9 |
451 |
买入 |
| 09:49:24 |
30.71 |
10 |
461 |
买入 |
| 09:49:27 |
30.71 |
4 |
465 |
卖出 |
| 09:50:12 |
30.72 |
3 |
468 |
卖出 |
| 09:51:03 |
30.72 |
30 |
498 |
卖出 |
| 09:51:18 |
30.72 |
10 |
508 |
卖出 |
| 09:51:45 |
30.85 |
11 |
519 |
买入 |
| 09:51:48 |
30.85 |
1 |
520 |
买入 |
| 09:52:51 |
30.85 |
3 |
523 |
卖出 |
| 09:54:21 |
30.83 |
21 |
544 |
卖出 |
| 09:54:24 |
30.74 |
2 |
546 |
卖出 |
| 09:54:27 |
30.84 |
1 |
547 |
买入 |
| 09:54:33 |
30.75 |
1 |
548 |
卖出 |
| 09:54:57 |
30.76 |
1 |
549 |
卖出 |
| 09:55:00 |
30.75 |
10 |
559 |
卖出 |
| 09:55:09 |
30.76 |
10 |
569 |
卖出 |
| 09:55:12 |
30.76 |
9 |
578 |
卖出 |
| 09:55:21 |
30.78 |
3 |
581 |
卖出 |
| 09:55:24 |
30.76 |
10 |
591 |
卖出 |
| 09:55:30 |
30.76 |
2 |
593 |
买入 |
| 09:56:00 |
30.77 |
3 |
596 |
卖出 |
| 09:56:03 |
30.77 |
24 |
620 |
买入 |
| 09:56:06 |
30.79 |
6 |
626 |
卖出 |
| 09:56:09 |
30.79 |
1 |
627 |
买入 |
| 09:56:12 |
30.79 |
1 |
628 |
买入 |
| 09:56:39 |
30.78 |
2 |
630 |
买入 |
| 09:56:42 |
30.79 |
1 |
631 |
买入 |
| 09:56:45 |
30.79 |
3 |
634 |
买入 |
| 09:56:57 |
30.84 |
140 |
774 |
买入 |
| 09:57:00 |
30.84 |
1 |
775 |
卖出 |
| 09:57:09 |
30.9 |
4 |
779 |
买入 |
| 09:57:18 |
30.79 |
3 |
782 |
卖出 |
| 09:57:33 |
30.79 |
53 |
835 |
卖出 |
| 09:58:33 |
30.9 |
20 |
855 |
买入 |
| 09:59:27 |
30.9 |
1 |
856 |
买入 |
| 09:59:54 |
30.83 |
1 |
857 |
卖出 |
| 10:00:06 |
30.83 |
7 |
864 |
卖出 |
| 10:00:12 |
30.82 |
1 |
865 |
卖出 |
| 10:00:18 |
30.83 |
5 |
870 |
买入 |
| 10:00:39 |
30.82 |
3 |
873 |
卖出 |
| 10:01:06 |
30.83 |
2 |
875 |
买入 |
| 10:01:09 |
30.83 |
3 |
878 |
买入 |
| 10:01:21 |
30.83 |
2 |
880 |
买入 |
| 10:01:27 |
30.88 |
2 |
882 |
买入 |
| 10:01:42 |
30.88 |
1 |
883 |
买入 |
| 10:02:12 |
30.86 |
1 |
884 |
卖出 |
| 10:03:21 |
30.89 |
1 |
885 |
买入 |
| 10:04:15 |
30.89 |
2 |
887 |
买入 |
| 10:04:45 |
30.86 |
2 |
889 |
卖出 |
| 10:04:54 |
30.89 |
1 |
890 |
买入 |
| 10:05:15 |
30.86 |
13 |
903 |
卖出 |
| 10:05:18 |
30.86 |
1 |
904 |
卖出 |
| 10:05:33 |
30.83 |
10 |
914 |
卖出 |
| 10:05:39 |
30.83 |
9 |
923 |
卖出 |
| 10:05:45 |
30.82 |
13 |
936 |
卖出 |
| 10:06:24 |
30.83 |
10 |
946 |
买入 |
| 10:07:54 |
30.83 |
2 |
948 |
卖出 |
| 10:09:06 |
30.83 |
1 |
949 |
卖出 |
| 10:11:15 |
30.85 |
1 |
950 |
买入 |
| 10:11:18 |
30.85 |
1 |
951 |
买入 |
| 10:11:21 |
30.85 |
2 |
953 |
卖出 |
| 10:13:54 |
30.88 |
1 |
954 |
买入 |
| 10:14:51 |
30.88 |
11 |
965 |
买入 |
| 10:14:57 |
30.9 |
6 |
971 |
买入 |
| 10:15:51 |
30.9 |
11 |
982 |
买入 |
| 10:16:12 |
30.9 |
5 |
987 |
卖出 |
| 10:16:15 |
30.9 |
1 |
988 |
卖出 |
| 10:16:42 |
30.92 |
3 |
991 |
买入 |
| 10:16:45 |
30.9 |
3 |
994 |
卖出 |
| 10:16:48 |
30.9 |
1 |
995 |
买入 |
| 10:17:24 |
30.87 |
1 |
996 |
卖出 |
| 10:17:33 |
30.86 |
29 |
1025 |
买入 |
| 10:17:42 |
30.87 |
3 |
1028 |
买入 |
| 10:18:06 |
30.87 |
4 |
1032 |
卖出 |
| 10:18:48 |
30.87 |
2 |
1034 |
卖出 |
| 10:19:06 |
30.85 |
4 |
1038 |
卖出 |
| 10:19:21 |
30.84 |
10 |
1048 |
卖出 |
| 10:19:48 |
30.83 |
5 |
1053 |
卖出 |
| 10:20:03 |
30.89 |
4 |
1057 |
买入 |
| 10:23:24 |
30.84 |
2 |
1059 |
卖出 |
| 10:23:39 |
30.85 |
2 |
1061 |
卖出 |
| 10:24:30 |
30.84 |
4 |
1065 |
卖出 |
| 10:24:36 |
30.83 |
5 |
1070 |
卖出 |
| 10:24:39 |
30.83 |
3 |
1073 |
卖出 |
| 10:24:42 |
30.83 |
7 |
1080 |
卖出 |
| 10:24:45 |
30.84 |
10 |
1090 |
买入 |
| 10:24:57 |
30.84 |
2 |
1092 |
买入 |
| 10:25:06 |
30.84 |
12 |
1104 |
买入 |
| 10:25:15 |
30.84 |
2 |
1106 |
买入 |
| 10:25:24 |
30.84 |
5 |
1111 |
买入 |
| 10:26:03 |
30.8 |
3 |
1114 |
卖出 |
| 10:26:21 |
30.8 |
3 |
1117 |
卖出 |
| 10:26:30 |
30.8 |
12 |
1129 |
卖出 |
| 10:26:39 |
30.8 |
3 |
1132 |
买入 |
| 10:26:45 |
30.78 |
28 |
1160 |
卖出 |
| 10:27:06 |
30.79 |
11 |
1171 |
卖出 |
| 10:27:39 |
30.88 |
1 |
1172 |
买入 |
| 10:27:51 |
30.89 |
14 |
1186 |
买入 |
| 10:28:09 |
30.9 |
7 |
1193 |
买入 |
| 10:28:24 |
30.91 |
4 |
1197 |
买入 |
| 10:29:03 |
30.82 |
2 |
1199 |
卖出 |
| 10:31:48 |
30.85 |
1 |
1200 |
卖出 |
| 10:32:03 |
30.85 |
2 |
1202 |
卖出 |
| 10:32:42 |
30.85 |
10 |
1212 |
卖出 |
| 10:33:24 |
30.85 |
1 |
1213 |
卖出 |
| 10:33:36 |
30.89 |
4 |
1217 |
买入 |
| 10:33:48 |
30.85 |
2 |
1219 |
卖出 |
| 10:33:57 |
30.85 |
6 |
1225 |
卖出 |
| 10:34:00 |
30.85 |
1 |
1226 |
卖出 |
| 10:34:06 |
30.86 |
2 |
1228 |
买入 |
| 10:38:39 |
30.83 |
2 |
1230 |
买入 |
| 10:38:54 |
30.83 |
22 |
1252 |
买入 |
| 10:39:27 |
30.83 |
2 |
1254 |
卖出 |
| 10:39:48 |
30.82 |
3 |
1257 |
卖出 |
| 10:41:39 |
30.82 |
5 |
1262 |
卖出 |
| 10:42:18 |
30.84 |
16 |
1278 |
买入 |
| 10:43:51 |
30.85 |
2 |
1280 |
卖出 |
| 10:44:09 |
30.85 |
2 |
1282 |
买入 |
| 10:45:09 |
30.85 |
5 |
1287 |
买入 |
| 10:45:18 |
30.85 |
1 |
1288 |
买入 |
| 10:46:03 |
30.88 |
10 |
1298 |
买入 |
| 10:47:21 |
30.85 |
1 |
1299 |
卖出 |
| 10:47:57 |
30.85 |
17 |
1316 |
卖出 |
| 10:49:21 |
30.84 |
13 |
1329 |
卖出 |
| 10:50:24 |
30.83 |
5 |
1334 |
卖出 |
| 10:50:36 |
30.82 |
1 |
1335 |
卖出 |
| 10:52:03 |
30.82 |
3 |
1338 |
卖出 |
| 10:53:30 |
30.84 |
1 |
1339 |
买入 |
| 10:55:12 |
30.88 |
1 |
1340 |
买入 |
| 10:56:03 |
30.92 |
7 |
1347 |
买入 |
| 10:56:30 |
30.88 |
11 |
1358 |
卖出 |
| 10:58:39 |
30.87 |
2 |
1360 |
买入 |
| 10:58:48 |
30.87 |
1 |
1361 |
买入 |
| 10:59:00 |
30.87 |
2 |
1363 |
买入 |
| 10:59:42 |
30.87 |
2 |
1365 |
买入 |
| 11:05:09 |
30.87 |
2 |
1367 |
买入 |
| 11:10:24 |
30.86 |
2 |
1369 |
卖出 |
| 11:11:33 |
30.83 |
5 |
1374 |
卖出 |
| 11:11:36 |
30.83 |
5 |
1379 |
卖出 |
| 11:11:42 |
30.82 |
4 |
1383 |
卖出 |
| 11:11:45 |
30.81 |
18 |
1401 |
卖出 |
| 11:11:48 |
30.79 |
26 |
1427 |
卖出 |
| 11:11:54 |
30.78 |
17 |
1444 |
卖出 |
| 11:12:06 |
30.77 |
2 |
1446 |
卖出 |
| 11:12:09 |
30.76 |
10 |
1456 |
卖出 |
| 11:13:03 |
30.76 |
1 |
1457 |
卖出 |
| 11:14:48 |
30.82 |
1 |
1458 |
买入 |
| 11:15:15 |
30.82 |
3 |
1461 |
卖出 |
| 11:15:18 |
30.82 |
4 |
1465 |
卖出 |
| 11:15:24 |
30.82 |
17 |
1482 |
卖出 |
| 11:17:00 |
30.76 |
1 |
1483 |
卖出 |
| 11:17:30 |
30.78 |
5 |
1488 |
卖出 |
| 11:18:15 |
30.78 |
14 |
1502 |
卖出 |
| 11:18:42 |
30.78 |
2 |
1504 |
卖出 |
| 11:20:24 |
30.78 |
4 |
1508 |
卖出 |
| 11:20:51 |
30.82 |
3 |
1511 |
买入 |
| 11:20:54 |
30.82 |
1 |
1512 |
买入 |
| 11:21:09 |
30.78 |
4 |
1516 |
卖出 |
| 11:21:39 |
30.82 |
12 |
1528 |
买入 |
| 11:24:06 |
30.79 |
3 |
1531 |
卖出 |
| 11:24:48 |
30.78 |
3 |
1534 |
卖出 |
| 11:26:15 |
30.78 |
4 |
1538 |
卖出 |
| 11:27:48 |
30.76 |
6 |
1544 |
卖出 |
| 11:28:42 |
30.76 |
5 |
1549 |
卖出 |
| 11:29:24 |
30.76 |
2 |
1551 |
卖出 |
| 13:00:06 |
30.73 |
5 |
1556 |
卖出 |
| 13:00:09 |
30.75 |
36 |
1592 |
买入 |
| 13:00:12 |
30.74 |
1 |
1593 |
买入 |
| 13:00:18 |
30.71 |
1 |
1594 |
卖出 |
| 13:00:21 |
30.71 |
2 |
1596 |
卖出 |
| 13:00:30 |
30.71 |
5 |
1601 |
卖出 |
| 13:00:36 |
30.7 |
6 |
1607 |
卖出 |
| 13:00:42 |
30.7 |
8 |
1615 |
卖出 |
| 13:00:51 |
30.7 |
4 |
1619 |
卖出 |
| 13:00:57 |
30.68 |
14 |
1633 |
卖出 |
| 13:01:30 |
30.73 |
1 |
1634 |
买入 |
| 13:01:36 |
30.75 |
2 |
1636 |
买入 |
| 13:01:39 |
30.75 |
5 |
1641 |
买入 |
| 13:03:24 |
30.75 |
2 |
1643 |
卖出 |
| 13:03:54 |
30.74 |
1 |
1644 |
卖出 |
| 13:03:57 |
30.79 |
1 |
1645 |
买入 |
| 13:04:03 |
30.8 |
1 |
1646 |
买入 |
| 13:05:42 |
30.71 |
5 |
1651 |
卖出 |
| 13:06:00 |
30.78 |
1 |
1652 |
买入 |
| 13:06:06 |
30.79 |
1 |
1653 |
买入 |
| 13:06:09 |
30.79 |
4 |
1657 |
买入 |
| 13:07:00 |
30.8 |
1 |
1658 |
买入 |
| 13:07:15 |
30.79 |
4 |
1662 |
卖出 |
| 13:07:48 |
30.81 |
1 |
1663 |
卖出 |
| 13:12:09 |
30.82 |
1 |
1664 |
买入 |
| 13:12:15 |
30.82 |
2 |
1666 |
买入 |
| 13:12:24 |
30.82 |
1 |
1667 |
买入 |
| 13:12:27 |
30.82 |
1 |
1668 |
买入 |
| 13:13:09 |
30.82 |
5 |
1673 |
买入 |
| 13:13:33 |
30.82 |
1 |
1674 |
买入 |
| 13:14:03 |
30.82 |
1 |
1675 |
卖出 |
| 13:14:09 |
30.82 |
1 |
1676 |
卖出 |
| 13:14:24 |
30.82 |
13 |
1689 |
卖出 |
| 13:15:18 |
30.85 |
1 |
1690 |
买入 |
| 13:15:21 |
30.85 |
2 |
1692 |
买入 |
| 13:15:24 |
30.85 |
1 |
1693 |
买入 |
| 13:15:27 |
30.85 |
3 |
1696 |
买入 |
| 13:15:30 |
30.85 |
3 |
1699 |
买入 |
| 13:15:33 |
30.85 |
2 |
1701 |
买入 |
| 13:15:45 |
30.85 |
2 |
1703 |
买入 |
| 13:15:54 |
30.87 |
3 |
1706 |
买入 |
| 13:16:18 |
30.85 |
4 |
1710 |
卖出 |
| 13:17:12 |
30.87 |
1 |
1711 |
买入 |
| 13:17:15 |
30.87 |
1 |
1712 |
买入 |
| 13:17:21 |
30.88 |
3 |
1715 |
买入 |
| 13:18:27 |
30.88 |
3 |
1718 |
卖出 |
| 13:18:30 |
30.88 |
3 |
1721 |
卖出 |
| 13:18:33 |
30.88 |
2 |
1723 |
卖出 |
| 13:18:42 |
30.88 |
4 |
1727 |
卖出 |
| 13:19:03 |
30.88 |
4 |
1731 |
卖出 |
| 13:20:18 |
30.88 |
1 |
1732 |
买入 |
| 13:20:21 |
30.88 |
1 |
1733 |
买入 |
| 13:20:51 |
30.81 |
3 |
1736 |
卖出 |
| 13:22:24 |
30.83 |
1 |
1737 |
买入 |
| 13:22:36 |
30.88 |
1 |
1738 |
买入 |
| 13:23:00 |
30.86 |
1 |
1739 |
卖出 |
| 13:23:09 |
30.79 |
4 |
1743 |
卖出 |
| 13:25:57 |
30.79 |
47 |
1790 |
卖出 |
| 13:26:12 |
30.78 |
13 |
1803 |
卖出 |
| 13:26:30 |
30.8 |
10 |
1813 |
卖出 |
| 13:26:36 |
30.8 |
1 |
1814 |
买入 |
| 13:26:42 |
30.8 |
1 |
1815 |
买入 |
| 13:27:15 |
30.8 |
3 |
1818 |
买入 |
| 13:27:21 |
30.8 |
2 |
1820 |
买入 |
| 13:30:00 |
30.8 |
2 |
1822 |
卖出 |