德利股份[605198]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:48 |
16.85 |
1 |
1 |
集合竞价 |
| 09:25:00 |
16.85 |
3 |
3 |
集合竞价 |
| 09:25:05 |
16.85 |
3 |
6 |
卖出 |
| 09:30:03 |
16.86 |
1 |
7 |
买入 |
| 09:30:06 |
16.9 |
3 |
10 |
买入 |
| 09:30:09 |
16.9 |
5 |
15 |
卖出 |
| 09:30:12 |
16.9 |
4 |
19 |
卖出 |
| 09:30:15 |
16.9 |
11 |
30 |
卖出 |
| 09:30:18 |
16.85 |
5 |
35 |
卖出 |
| 09:30:21 |
16.85 |
11 |
46 |
卖出 |
| 09:30:24 |
16.85 |
2 |
48 |
卖出 |
| 09:30:33 |
16.81 |
6 |
54 |
卖出 |
| 09:30:39 |
16.76 |
15 |
69 |
卖出 |
| 09:30:42 |
16.79 |
20 |
89 |
买入 |
| 09:30:57 |
16.78 |
4 |
93 |
买入 |
| 09:31:00 |
16.78 |
1 |
94 |
买入 |
| 09:31:03 |
16.84 |
5 |
99 |
买入 |
| 09:31:06 |
16.84 |
3 |
102 |
买入 |
| 09:31:09 |
16.82 |
1 |
103 |
卖出 |
| 09:31:12 |
16.89 |
9 |
112 |
买入 |
| 09:31:15 |
16.84 |
1 |
113 |
卖出 |
| 09:31:21 |
16.84 |
2 |
115 |
卖出 |
| 09:31:24 |
16.85 |
7 |
122 |
卖出 |
| 09:31:27 |
16.85 |
6 |
128 |
买入 |
| 09:31:30 |
16.85 |
3 |
131 |
买入 |
| 09:31:33 |
16.89 |
13 |
144 |
买入 |
| 09:31:36 |
16.9 |
43 |
187 |
买入 |
| 09:31:39 |
16.9 |
4 |
191 |
买入 |
| 09:31:42 |
16.93 |
2 |
193 |
买入 |
| 09:31:45 |
16.92 |
1 |
194 |
买入 |
| 09:31:48 |
16.92 |
1 |
195 |
买入 |
| 09:31:51 |
16.95 |
3 |
198 |
买入 |
| 09:31:54 |
16.96 |
6 |
204 |
买入 |
| 09:32:00 |
16.96 |
1 |
205 |
买入 |
| 09:32:03 |
16.96 |
2 |
207 |
买入 |
| 09:32:06 |
16.8 |
2 |
209 |
卖出 |
| 09:32:15 |
16.95 |
2 |
211 |
买入 |
| 09:32:21 |
16.95 |
21 |
232 |
买入 |
| 09:32:24 |
16.95 |
19 |
251 |
卖出 |
| 09:32:33 |
16.95 |
19 |
270 |
买入 |
| 09:32:36 |
16.95 |
10 |
280 |
卖出 |
| 09:32:42 |
16.96 |
9 |
289 |
买入 |
| 09:32:45 |
16.97 |
2 |
291 |
买入 |
| 09:32:51 |
16.96 |
26 |
317 |
买入 |
| 09:33:00 |
16.94 |
4 |
321 |
卖出 |
| 09:33:03 |
16.93 |
1 |
322 |
买入 |
| 09:33:12 |
16.9 |
5 |
327 |
买入 |
| 09:33:15 |
16.91 |
20 |
347 |
买入 |
| 09:33:18 |
16.86 |
2 |
349 |
卖出 |
| 09:33:21 |
16.91 |
3 |
352 |
买入 |
| 09:33:24 |
16.91 |
1 |
353 |
卖出 |
| 09:33:27 |
16.91 |
2 |
355 |
卖出 |
| 09:33:33 |
16.91 |
6 |
361 |
买入 |
| 09:33:42 |
16.84 |
2 |
363 |
卖出 |
| 09:33:45 |
16.91 |
29 |
392 |
买入 |
| 09:33:54 |
16.84 |
1 |
393 |
卖出 |
| 09:34:00 |
16.89 |
1 |
394 |
买入 |
| 09:34:09 |
16.84 |
1 |
395 |
卖出 |
| 09:34:12 |
16.89 |
6 |
401 |
买入 |
| 09:34:15 |
16.89 |
25 |
426 |
买入 |
| 09:34:18 |
16.91 |
46 |
472 |
买入 |
| 09:34:27 |
16.91 |
9 |
481 |
买入 |
| 09:34:30 |
16.9 |
31 |
512 |
卖出 |
| 09:34:45 |
16.9 |
41 |
553 |
买入 |
| 09:34:51 |
16.9 |
1 |
554 |
买入 |
| 09:34:54 |
16.91 |
21 |
575 |
买入 |
| 09:35:12 |
16.92 |
2 |
577 |
卖出 |
| 09:35:21 |
16.97 |
3 |
580 |
买入 |
| 09:35:27 |
16.97 |
1 |
581 |
买入 |
| 09:35:33 |
16.91 |
10 |
591 |
卖出 |
| 09:35:36 |
16.9 |
10 |
601 |
卖出 |
| 09:35:39 |
16.91 |
1 |
602 |
买入 |
| 09:35:45 |
16.9 |
5 |
607 |
卖出 |
| 09:35:48 |
16.9 |
5 |
612 |
卖出 |
| 09:36:09 |
16.9 |
1 |
613 |
卖出 |
| 09:36:12 |
16.9 |
4 |
617 |
卖出 |
| 09:36:24 |
16.9 |
6 |
623 |
卖出 |
| 09:36:27 |
16.91 |
4 |
627 |
买入 |
| 09:36:30 |
16.92 |
2 |
629 |
买入 |
| 09:36:39 |
16.93 |
1 |
630 |
买入 |
| 09:37:27 |
16.92 |
4 |
634 |
买入 |
| 09:38:48 |
16.93 |
3 |
637 |
买入 |
| 09:39:36 |
16.91 |
3 |
640 |
买入 |
| 09:39:39 |
16.86 |
1 |
641 |
卖出 |
| 09:40:09 |
16.86 |
1 |
642 |
卖出 |
| 09:40:18 |
16.86 |
1 |
643 |
卖出 |
| 09:40:21 |
16.85 |
6 |
649 |
卖出 |
| 09:40:33 |
16.85 |
4 |
653 |
卖出 |
| 09:40:39 |
16.9 |
23 |
676 |
买入 |
| 09:40:45 |
16.84 |
5 |
681 |
卖出 |
| 09:40:48 |
16.84 |
1 |
682 |
卖出 |
| 09:41:39 |
16.9 |
2 |
684 |
买入 |
| 09:41:42 |
16.92 |
1 |
685 |
买入 |
| 09:41:51 |
16.92 |
4 |
689 |
买入 |
| 09:42:06 |
16.91 |
8 |
697 |
卖出 |
| 09:42:39 |
16.87 |
41 |
738 |
卖出 |
| 09:42:45 |
16.87 |
9 |
747 |
买入 |
| 09:43:03 |
16.87 |
1 |
748 |
卖出 |
| 09:43:21 |
16.87 |
1 |
749 |
卖出 |
| 09:43:33 |
16.85 |
7 |
756 |
卖出 |
| 09:44:15 |
16.84 |
3 |
759 |
卖出 |
| 09:44:18 |
16.87 |
4 |
763 |
买入 |
| 09:44:21 |
16.87 |
2 |
765 |
买入 |
| 09:44:24 |
16.87 |
1 |
766 |
买入 |
| 09:44:27 |
16.83 |
8 |
774 |
卖出 |
| 09:44:33 |
16.83 |
30 |
804 |
卖出 |
| 09:44:36 |
16.88 |
1 |
805 |
买入 |
| 09:45:03 |
16.77 |
29 |
834 |
卖出 |
| 09:45:06 |
16.76 |
17 |
851 |
卖出 |
| 09:45:09 |
16.83 |
3 |
854 |
买入 |
| 09:45:15 |
16.82 |
1 |
855 |
买入 |
| 09:45:21 |
16.73 |
7 |
862 |
卖出 |
| 09:45:48 |
16.82 |
1 |
863 |
买入 |
| 09:46:03 |
16.79 |
1 |
864 |
卖出 |
| 09:46:06 |
16.79 |
2 |
866 |
买入 |
| 09:46:15 |
16.71 |
23 |
889 |
卖出 |
| 09:46:57 |
16.79 |
1 |
890 |
卖出 |
| 09:47:00 |
16.79 |
1 |
891 |
卖出 |
| 09:47:15 |
16.79 |
2 |
893 |
卖出 |
| 09:48:06 |
16.79 |
5 |
898 |
卖出 |
| 09:49:39 |
16.79 |
4 |
902 |
买入 |
| 09:50:21 |
16.84 |
1 |
903 |
买入 |
| 09:51:39 |
16.83 |
1 |
904 |
买入 |
| 09:52:27 |
16.83 |
11 |
915 |
买入 |
| 09:52:36 |
16.84 |
3 |
918 |
买入 |
| 09:52:39 |
16.87 |
41 |
959 |
买入 |
| 09:52:42 |
16.89 |
37 |
996 |
买入 |
| 09:52:45 |
16.91 |
9 |
1005 |
买入 |
| 09:53:09 |
16.95 |
29 |
1034 |
买入 |
| 09:53:12 |
16.95 |
23 |
1057 |
买入 |
| 09:53:15 |
16.94 |
1 |
1058 |
卖出 |
| 09:53:21 |
16.94 |
4 |
1062 |
卖出 |
| 09:53:45 |
16.94 |
9 |
1071 |
买入 |
| 09:53:48 |
16.9 |
7 |
1078 |
卖出 |
| 09:53:57 |
16.9 |
1 |
1079 |
卖出 |
| 09:54:03 |
16.94 |
6 |
1085 |
买入 |
| 09:54:12 |
16.94 |
3 |
1088 |
买入 |
| 09:54:45 |
16.88 |
2 |
1090 |
卖出 |
| 09:55:45 |
16.93 |
26 |
1116 |
买入 |
| 09:56:03 |
16.93 |
5 |
1121 |
买入 |
| 09:56:06 |
16.93 |
6 |
1127 |
买入 |
| 09:56:15 |
16.89 |
4 |
1131 |
卖出 |
| 09:56:18 |
16.93 |
11 |
1142 |
买入 |
| 09:56:21 |
16.89 |
5 |
1147 |
卖出 |
| 09:56:54 |
16.89 |
3 |
1150 |
卖出 |
| 09:57:39 |
16.92 |
10 |
1160 |
买入 |
| 09:58:06 |
16.93 |
4 |
1164 |
买入 |
| 09:58:18 |
16.92 |
2 |
1166 |
卖出 |
| 09:58:27 |
16.92 |
5 |
1171 |
卖出 |
| 09:58:30 |
16.92 |
2 |
1173 |
买入 |
| 09:58:51 |
16.92 |
1 |
1174 |
买入 |
| 09:59:03 |
16.91 |
1 |
1175 |
买入 |
| 10:00:27 |
16.92 |
1 |
1176 |
买入 |
| 10:01:03 |
16.91 |
11 |
1187 |
买入 |
| 10:01:45 |
16.86 |
8 |
1195 |
卖出 |
| 10:01:54 |
16.86 |
1 |
1196 |
买入 |
| 10:02:06 |
16.88 |
1 |
1197 |
买入 |
| 10:02:09 |
16.9 |
16 |
1213 |
买入 |
| 10:02:12 |
16.9 |
24 |
1237 |
买入 |
| 10:02:15 |
16.91 |
1 |
1238 |
买入 |
| 10:02:18 |
16.91 |
2 |
1240 |
买入 |
| 10:02:21 |
16.91 |
21 |
1261 |
买入 |
| 10:02:30 |
16.91 |
1 |
1262 |
买入 |
| 10:02:42 |
16.88 |
1 |
1263 |
卖出 |
| 10:03:03 |
16.87 |
2 |
1265 |
卖出 |
| 10:03:06 |
16.87 |
1 |
1266 |
卖出 |
| 10:03:42 |
16.87 |
1 |
1267 |
卖出 |
| 10:03:48 |
16.91 |
3 |
1270 |
买入 |
| 10:04:00 |
16.91 |
2 |
1272 |
买入 |
| 10:05:27 |
16.91 |
1 |
1273 |
买入 |
| 10:07:03 |
16.84 |
3 |
1276 |
卖出 |
| 10:07:39 |
16.86 |
1 |
1277 |
卖出 |
| 10:08:27 |
16.91 |
5 |
1282 |
买入 |
| 10:08:30 |
16.91 |
1 |
1283 |
买入 |
| 10:09:54 |
16.93 |
49 |
1332 |
买入 |
| 10:09:57 |
16.93 |
7 |
1339 |
买入 |
| 10:10:24 |
16.92 |
15 |
1354 |
买入 |
| 10:11:18 |
16.93 |
8 |
1362 |
买入 |
| 10:11:27 |
16.94 |
6 |
1368 |
买入 |
| 10:11:54 |
16.95 |
12 |
1380 |
买入 |
| 10:11:57 |
16.95 |
1 |
1381 |
买入 |
| 10:12:00 |
16.95 |
2 |
1383 |
买入 |
| 10:12:12 |
16.95 |
2 |
1385 |
买入 |
| 10:12:36 |
16.95 |
26 |
1411 |
买入 |
| 10:12:39 |
16.98 |
138 |
1549 |
买入 |
| 10:12:45 |
16.99 |
2 |
1551 |
买入 |
| 10:12:54 |
17 |
13 |
1564 |
买入 |
| 10:13:03 |
16.99 |
2 |
1566 |
卖出 |
| 10:13:18 |
16.99 |
1 |
1567 |
卖出 |
| 10:13:33 |
17.05 |
36 |
1603 |
买入 |
| 10:13:45 |
17.05 |
6 |
1609 |
买入 |
| 10:14:00 |
17.05 |
3 |
1612 |
买入 |
| 10:14:12 |
17.04 |
16 |
1628 |
买入 |
| 10:14:15 |
17.04 |
2 |
1630 |
买入 |
| 10:14:27 |
17.04 |
5 |
1635 |
买入 |
| 10:14:33 |
17.04 |
10 |
1645 |
买入 |
| 10:14:42 |
17.05 |
10 |
1655 |
买入 |
| 10:14:45 |
17.05 |
4 |
1659 |
买入 |
| 10:14:48 |
17.05 |
22 |
1681 |
买入 |
| 10:14:51 |
17.06 |
7 |
1688 |
买入 |
| 10:15:06 |
17.06 |
8 |
1696 |
买入 |
| 10:15:36 |
17.05 |
2 |
1698 |
卖出 |
| 10:16:27 |
17.05 |
1 |
1699 |
买入 |
| 10:17:18 |
17.01 |
29 |
1728 |
卖出 |
| 10:17:21 |
17.01 |
8 |
1736 |
卖出 |
| 10:17:36 |
17.01 |
11 |
1747 |
卖出 |
| 10:17:54 |
17.01 |
4 |
1751 |
卖出 |
| 10:20:18 |
17.01 |
3 |
1754 |
卖出 |
| 10:20:45 |
17.02 |
7 |
1761 |
买入 |
| 10:22:33 |
17.04 |
7 |
1768 |
买入 |
| 10:22:42 |
17.04 |
3 |
1771 |
卖出 |
| 10:22:54 |
17.04 |
2 |
1773 |
买入 |
| 10:23:15 |
17.05 |
1 |
1774 |
买入 |
| 10:23:24 |
17.05 |
3 |
1777 |
买入 |
| 10:23:36 |
17.04 |
1 |
1778 |
卖出 |
| 10:23:39 |
17.04 |
1 |
1779 |
卖出 |
| 10:24:15 |
17.05 |
6 |
1785 |
买入 |
| 10:24:39 |
17.05 |
6 |
1791 |
买入 |
| 10:25:54 |
17.05 |
4 |
1795 |
买入 |
| 10:26:15 |
17.04 |
10 |
1805 |
卖出 |
| 10:26:33 |
17.04 |
3 |
1808 |
卖出 |
| 10:27:03 |
17.01 |
8 |
1816 |
卖出 |
| 10:27:12 |
17.01 |
1 |
1817 |
卖出 |
| 10:28:09 |
17.01 |
8 |
1825 |
卖出 |
| 10:28:21 |
17.04 |
3 |
1828 |
买入 |
| 10:29:27 |
17.01 |
1 |
1829 |
卖出 |
| 10:30:12 |
17.01 |
1 |
1830 |
买入 |
| 10:30:15 |
17 |
1 |
1831 |
卖出 |
| 10:30:27 |
17 |
1 |
1832 |
卖出 |
| 10:31:09 |
17.01 |
1 |
1833 |
买入 |
| 10:31:21 |
17.01 |
5 |
1838 |
卖出 |
| 10:31:30 |
17.01 |
2 |
1840 |
卖出 |
| 10:32:12 |
17.01 |
5 |
1845 |
卖出 |
| 10:32:24 |
17.01 |
1 |
1846 |
买入 |
| 10:32:48 |
17.01 |
2 |
1848 |
卖出 |
| 10:32:51 |
17.01 |
8 |
1856 |
买入 |
| 10:32:54 |
17.01 |
1 |
1857 |
买入 |
| 10:33:30 |
17 |
20 |
1877 |
卖出 |
| 10:34:09 |
17.01 |
1 |
1878 |
买入 |
| 10:34:27 |
17.03 |
9 |
1887 |
买入 |
| 10:34:48 |
17.03 |
5 |
1892 |
买入 |
| 10:34:51 |
17.01 |
13 |
1905 |
卖出 |
| 10:36:03 |
17 |
57 |
1962 |
卖出 |
| 10:36:06 |
17 |
4 |
1966 |
买入 |
| 10:36:21 |
17 |
12 |
1978 |
买入 |
| 10:37:54 |
17 |
11 |
1989 |
买入 |
| 10:40:15 |
17 |
2 |
1991 |
卖出 |
| 10:41:06 |
16.99 |
1 |
1992 |
卖出 |
| 10:41:24 |
16.99 |
2 |
1994 |
卖出 |
| 10:43:42 |
17.02 |
3 |
1997 |
买入 |
| 10:43:45 |
17.03 |
1 |
1998 |
买入 |
| 10:43:48 |
17.04 |
6 |
2004 |
买入 |
| 10:43:51 |
17.04 |
1 |
2005 |
买入 |
| 10:45:03 |
17 |
12 |
2017 |
卖出 |
| 10:45:15 |
17 |
1 |
2018 |
卖出 |
| 10:45:42 |
17.03 |
1 |
2019 |
买入 |
| 10:46:21 |
17 |
1 |
2020 |
卖出 |
| 10:46:30 |
17.02 |
8 |
2028 |
买入 |
| 10:46:33 |
17.02 |
3 |
2031 |
卖出 |
| 10:47:15 |
16.99 |
6 |
2037 |
卖出 |
| 10:47:27 |
16.99 |
1 |
2038 |
卖出 |
| 10:47:51 |
16.99 |
37 |
2075 |
卖出 |
| 10:47:54 |
17 |
1 |
2076 |
买入 |
| 10:50:00 |
16.95 |
1 |
2077 |
卖出 |
| 10:50:03 |
16.94 |
5 |
2082 |
卖出 |
| 10:50:06 |
16.94 |
1 |
2083 |
卖出 |
| 10:50:09 |
16.94 |
1 |
2084 |
买入 |
| 10:53:42 |
16.97 |
7 |
2091 |
买入 |
| 10:53:45 |
16.97 |
5 |
2096 |
买入 |
| 10:53:48 |
16.97 |
1 |
2097 |
买入 |
| 10:55:21 |
16.97 |
1 |
2098 |
买入 |
| 10:55:33 |
16.94 |
1 |
2099 |
卖出 |
| 10:55:36 |
16.94 |
1 |
2100 |
卖出 |
| 10:56:18 |
16.94 |
2 |
2102 |
卖出 |
| 10:57:21 |
16.97 |
2 |
2104 |
买入 |
| 11:00:06 |
16.93 |
14 |
2118 |
卖出 |
| 11:00:09 |
16.91 |
8 |
2126 |
卖出 |
| 11:00:12 |
16.92 |
7 |
2133 |
买入 |
| 11:01:30 |
16.92 |
20 |
2153 |
卖出 |
| 11:03:15 |
16.95 |
6 |
2159 |
买入 |
| 11:04:30 |
16.95 |
1 |
2160 |
买入 |
| 11:04:33 |
16.95 |
4 |
2164 |
买入 |
| 11:04:36 |
16.95 |
5 |
2169 |
买入 |
| 11:04:39 |
16.95 |
6 |
2175 |
买入 |
| 11:07:12 |
16.95 |
1 |
2176 |
买入 |
| 11:09:36 |
16.95 |
2 |
2178 |
买入 |
| 11:10:15 |
16.95 |
1 |
2179 |
买入 |
| 11:10:18 |
16.97 |
10 |
2189 |
买入 |
| 11:10:24 |
16.97 |
3 |
2192 |
买入 |
| 11:11:12 |
16.95 |
3 |
2195 |
卖出 |
| 11:11:36 |
16.95 |
1 |
2196 |
卖出 |
| 11:11:45 |
16.95 |
1 |
2197 |
卖出 |
| 11:11:57 |
16.95 |
15 |
2212 |
卖出 |
| 11:12:00 |
16.95 |
1 |
2213 |
卖出 |
| 11:12:21 |
16.95 |
2 |
2215 |
卖出 |
| 11:13:54 |
16.97 |
6 |
2221 |
买入 |
| 11:13:57 |
16.97 |
2 |
2223 |
买入 |
| 11:15:36 |
16.95 |
20 |
2243 |
卖出 |
| 11:17:27 |
16.97 |
1 |
2244 |
买入 |
| 11:17:42 |
16.95 |
1 |
2245 |
卖出 |