德昌股份[605555]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
33.01 |
1 |
1 |
集合竞价 |
| 09:15:17 |
33.01 |
2 |
2 |
集合竞价 |
| 09:15:26 |
32.67 |
3 |
3 |
集合竞价 |
| 09:16:08 |
32.51 |
17 |
17 |
集合竞价 |
| 09:16:17 |
32.51 |
17 |
17 |
集合竞价 |
| 09:16:47 |
32.51 |
17 |
17 |
集合竞价 |
| 09:17:11 |
32.53 |
17 |
17 |
集合竞价 |
| 09:17:29 |
32.53 |
17 |
17 |
集合竞价 |
| 09:17:35 |
32.63 |
17 |
17 |
集合竞价 |
| 09:18:02 |
32.63 |
17 |
17 |
集合竞价 |
| 09:18:05 |
32.63 |
17 |
17 |
集合竞价 |
| 09:18:08 |
32.63 |
17 |
17 |
集合竞价 |
| 09:18:32 |
32.63 |
17 |
17 |
集合竞价 |
| 09:18:38 |
32.66 |
17 |
17 |
集合竞价 |
| 09:18:47 |
32.66 |
17 |
17 |
集合竞价 |
| 09:19:17 |
33.06 |
3 |
3 |
集合竞价 |
| 09:19:44 |
33.06 |
2 |
2 |
集合竞价 |
| 09:20:05 |
33.06 |
3 |
3 |
集合竞价 |
| 09:20:23 |
33.06 |
5 |
5 |
集合竞价 |
| 09:21:20 |
33.01 |
12 |
12 |
集合竞价 |
| 09:21:38 |
33.06 |
13 |
13 |
集合竞价 |
| 09:22:53 |
33.06 |
17 |
17 |
集合竞价 |
| 09:23:20 |
33.06 |
17 |
17 |
集合竞价 |
| 09:24:05 |
33.01 |
24 |
24 |
集合竞价 |
| 09:24:32 |
33.01 |
24 |
24 |
集合竞价 |
| 09:24:53 |
32.94 |
33 |
33 |
集合竞价 |
| 09:24:59 |
32.9 |
33 |
33 |
集合竞价 |
| 09:25:04 |
32.97 |
65 |
98 |
卖出 |
| 09:30:02 |
33 |
108 |
206 |
买入 |
| 09:30:05 |
32.97 |
9 |
215 |
卖出 |
| 09:30:08 |
32.83 |
3 |
218 |
卖出 |
| 09:30:11 |
32.96 |
4 |
222 |
买入 |
| 09:30:14 |
32.97 |
5 |
227 |
买入 |
| 09:30:17 |
32.93 |
1 |
228 |
卖出 |
| 09:30:23 |
32.81 |
1 |
229 |
卖出 |
| 09:30:26 |
32.81 |
2 |
231 |
卖出 |
| 09:30:44 |
32.8 |
2 |
233 |
买入 |
| 09:30:50 |
32.8 |
8 |
241 |
买入 |
| 09:30:56 |
32.8 |
8 |
249 |
买入 |
| 09:31:02 |
32.8 |
1 |
250 |
卖出 |
| 09:31:05 |
32.89 |
3 |
253 |
买入 |
| 09:31:08 |
32.89 |
1 |
254 |
卖出 |
| 09:31:11 |
32.8 |
1 |
255 |
卖出 |
| 09:31:20 |
32.81 |
1 |
256 |
卖出 |
| 09:31:23 |
32.78 |
10 |
266 |
卖出 |
| 09:31:26 |
32.79 |
4 |
270 |
卖出 |
| 09:31:35 |
32.72 |
9 |
279 |
卖出 |
| 09:31:47 |
32.72 |
11 |
290 |
卖出 |
| 09:31:50 |
32.72 |
12 |
302 |
买入 |
| 09:31:56 |
32.7 |
20 |
322 |
卖出 |
| 09:32:02 |
32.72 |
18 |
340 |
卖出 |
| 09:32:05 |
32.72 |
5 |
345 |
卖出 |
| 09:32:08 |
32.72 |
10 |
355 |
买入 |
| 09:32:11 |
32.72 |
31 |
386 |
买入 |
| 09:32:20 |
32.73 |
1 |
387 |
卖出 |
| 09:32:35 |
32.72 |
13 |
400 |
卖出 |
| 09:32:38 |
32.73 |
9 |
409 |
买入 |
| 09:32:50 |
32.77 |
3 |
412 |
买入 |
| 09:33:05 |
32.78 |
1 |
413 |
买入 |
| 09:33:17 |
32.78 |
1 |
414 |
买入 |
| 09:33:20 |
32.78 |
2 |
416 |
买入 |
| 09:33:23 |
32.77 |
1 |
417 |
卖出 |
| 09:33:32 |
32.77 |
2 |
419 |
卖出 |
| 09:33:35 |
32.78 |
3 |
422 |
买入 |
| 09:33:47 |
32.78 |
2 |
424 |
卖出 |
| 09:33:50 |
32.77 |
1 |
425 |
买入 |
| 09:33:53 |
32.75 |
11 |
436 |
卖出 |
| 09:33:56 |
32.76 |
16 |
452 |
买入 |
| 09:33:59 |
32.76 |
3 |
455 |
买入 |
| 09:34:08 |
32.74 |
2 |
457 |
卖出 |
| 09:34:11 |
32.74 |
1 |
458 |
卖出 |
| 09:34:14 |
32.73 |
16 |
474 |
卖出 |
| 09:34:17 |
32.73 |
11 |
485 |
卖出 |
| 09:34:20 |
32.73 |
13 |
498 |
卖出 |
| 09:34:23 |
32.73 |
25 |
523 |
买入 |
| 09:34:26 |
32.72 |
1 |
524 |
卖出 |
| 09:34:29 |
32.72 |
16 |
540 |
卖出 |
| 09:34:32 |
32.7 |
26 |
566 |
卖出 |
| 09:34:35 |
32.7 |
4 |
570 |
卖出 |
| 09:34:38 |
32.69 |
1 |
571 |
卖出 |
| 09:34:41 |
32.68 |
6 |
577 |
卖出 |
| 09:34:47 |
32.66 |
5 |
582 |
卖出 |
| 09:34:53 |
32.66 |
61 |
643 |
卖出 |
| 09:34:56 |
32.65 |
2 |
645 |
卖出 |
| 09:34:59 |
32.65 |
2 |
647 |
卖出 |
| 09:35:02 |
32.66 |
12 |
659 |
买入 |
| 09:35:05 |
32.63 |
4 |
663 |
卖出 |
| 09:35:08 |
32.63 |
13 |
676 |
卖出 |
| 09:35:11 |
32.6 |
5 |
681 |
卖出 |
| 09:35:14 |
32.6 |
7 |
688 |
卖出 |
| 09:35:17 |
32.6 |
3 |
691 |
卖出 |
| 09:35:20 |
32.6 |
7 |
698 |
卖出 |
| 09:35:23 |
32.6 |
17 |
715 |
买入 |
| 09:35:26 |
32.58 |
6 |
721 |
卖出 |
| 09:35:29 |
32.58 |
2 |
723 |
卖出 |
| 09:35:32 |
32.58 |
5 |
728 |
卖出 |
| 09:35:35 |
32.55 |
1 |
729 |
卖出 |
| 09:35:38 |
32.55 |
25 |
754 |
卖出 |
| 09:35:44 |
32.53 |
1 |
755 |
卖出 |
| 09:35:47 |
32.55 |
8 |
763 |
买入 |
| 09:35:53 |
32.51 |
39 |
802 |
卖出 |
| 09:35:56 |
32.56 |
14 |
816 |
买入 |
| 09:35:59 |
32.56 |
10 |
826 |
卖出 |
| 09:36:05 |
32.56 |
4 |
830 |
卖出 |
| 09:36:08 |
32.55 |
3 |
833 |
卖出 |
| 09:36:11 |
32.55 |
1 |
834 |
卖出 |
| 09:36:20 |
32.56 |
50 |
884 |
买入 |
| 09:36:23 |
32.56 |
14 |
898 |
卖出 |
| 09:36:29 |
32.59 |
7 |
905 |
买入 |
| 09:36:32 |
32.6 |
5 |
910 |
买入 |
| 09:36:35 |
32.56 |
98 |
1008 |
卖出 |
| 09:36:41 |
32.6 |
56 |
1064 |
卖出 |
| 09:36:50 |
32.6 |
3 |
1067 |
卖出 |
| 09:36:59 |
32.65 |
8 |
1075 |
买入 |
| 09:37:11 |
32.65 |
2 |
1077 |
买入 |
| 09:37:14 |
32.7 |
3 |
1080 |
买入 |
| 09:37:17 |
32.71 |
4 |
1084 |
买入 |
| 09:37:20 |
32.62 |
22 |
1106 |
卖出 |
| 09:37:35 |
32.7 |
3 |
1109 |
买入 |
| 09:37:38 |
32.65 |
8 |
1117 |
卖出 |
| 09:37:50 |
32.66 |
13 |
1130 |
卖出 |
| 09:37:59 |
32.66 |
3 |
1133 |
卖出 |
| 09:38:05 |
32.66 |
2 |
1135 |
买入 |
| 09:38:08 |
32.66 |
1 |
1136 |
买入 |
| 09:38:20 |
32.65 |
1 |
1137 |
卖出 |
| 09:38:23 |
32.65 |
10 |
1147 |
卖出 |
| 09:38:32 |
32.66 |
13 |
1160 |
买入 |
| 09:38:35 |
32.65 |
12 |
1172 |
卖出 |
| 09:38:41 |
32.66 |
43 |
1215 |
买入 |
| 09:38:44 |
32.66 |
3 |
1218 |
卖出 |
| 09:38:47 |
32.71 |
2 |
1220 |
买入 |
| 09:39:20 |
32.66 |
10 |
1230 |
卖出 |
| 09:39:38 |
32.66 |
6 |
1236 |
卖出 |
| 09:39:41 |
32.67 |
2 |
1238 |
买入 |
| 09:39:50 |
32.67 |
4 |
1242 |
卖出 |
| 09:40:05 |
32.67 |
6 |
1248 |
买入 |
| 09:40:17 |
32.67 |
3 |
1251 |
卖出 |
| 09:40:20 |
32.67 |
1 |
1252 |
卖出 |
| 09:40:23 |
32.71 |
1 |
1253 |
买入 |
| 09:40:38 |
32.74 |
11 |
1264 |
买入 |
| 09:40:41 |
32.71 |
15 |
1279 |
卖出 |
| 09:40:50 |
32.74 |
1 |
1280 |
买入 |
| 09:40:56 |
32.7 |
30 |
1310 |
卖出 |
| 09:41:05 |
32.74 |
1 |
1311 |
买入 |
| 09:41:14 |
32.75 |
1 |
1312 |
买入 |
| 09:41:20 |
32.74 |
1 |
1313 |
卖出 |
| 09:41:23 |
32.75 |
19 |
1332 |
买入 |
| 09:41:38 |
32.77 |
17 |
1349 |
买入 |
| 09:41:44 |
32.77 |
3 |
1352 |
卖出 |
| 09:41:59 |
32.77 |
16 |
1368 |
卖出 |
| 09:42:05 |
32.75 |
9 |
1377 |
卖出 |
| 09:42:14 |
32.74 |
1 |
1378 |
卖出 |
| 09:42:20 |
32.74 |
5 |
1383 |
卖出 |
| 09:42:23 |
32.77 |
30 |
1413 |
买入 |
| 09:42:26 |
32.75 |
14 |
1427 |
卖出 |
| 09:42:41 |
32.75 |
1 |
1428 |
卖出 |
| 09:42:44 |
32.75 |
5 |
1433 |
卖出 |
| 09:42:47 |
32.76 |
10 |
1443 |
买入 |
| 09:42:50 |
32.75 |
4 |
1447 |
买入 |
| 09:42:53 |
32.74 |
1 |
1448 |
卖出 |
| 09:43:05 |
32.73 |
1 |
1449 |
卖出 |
| 09:43:14 |
32.73 |
20 |
1469 |
卖出 |
| 09:43:26 |
32.77 |
1 |
1470 |
买入 |
| 09:43:44 |
32.74 |
1 |
1471 |
卖出 |
| 09:44:02 |
32.77 |
1 |
1472 |
买入 |
| 09:44:14 |
32.74 |
1 |
1473 |
卖出 |
| 09:44:17 |
32.77 |
9 |
1482 |
买入 |
| 09:44:20 |
32.77 |
1 |
1483 |
卖出 |
| 09:44:38 |
32.74 |
8 |
1491 |
卖出 |
| 09:44:41 |
32.74 |
1 |
1492 |
买入 |
| 09:45:05 |
32.73 |
7 |
1499 |
卖出 |
| 09:45:08 |
32.73 |
1 |
1500 |
卖出 |
| 09:45:11 |
32.74 |
7 |
1507 |
卖出 |
| 09:45:14 |
32.72 |
22 |
1529 |
卖出 |
| 09:45:17 |
32.72 |
11 |
1540 |
卖出 |
| 09:45:20 |
32.73 |
20 |
1560 |
买入 |
| 09:45:23 |
32.67 |
79 |
1639 |
卖出 |
| 09:45:26 |
32.66 |
33 |
1672 |
卖出 |
| 09:45:29 |
32.65 |
32 |
1704 |
卖出 |
| 09:45:35 |
32.63 |
9 |
1713 |
卖出 |
| 09:45:38 |
32.63 |
8 |
1721 |
卖出 |
| 09:45:41 |
32.64 |
5 |
1726 |
买入 |
| 09:45:47 |
32.69 |
54 |
1780 |
买入 |
| 09:46:17 |
32.69 |
1 |
1781 |
卖出 |
| 09:46:20 |
32.69 |
1 |
1782 |
卖出 |
| 09:46:23 |
32.69 |
2 |
1784 |
卖出 |
| 09:46:26 |
32.64 |
6 |
1790 |
卖出 |
| 09:46:29 |
32.71 |
13 |
1803 |
买入 |
| 09:46:44 |
32.71 |
16 |
1819 |
卖出 |
| 09:46:50 |
32.71 |
1 |
1820 |
卖出 |
| 09:47:14 |
32.66 |
1 |
1821 |
卖出 |
| 09:47:20 |
32.66 |
9 |
1830 |
卖出 |
| 09:47:26 |
32.71 |
2 |
1832 |
卖出 |
| 09:47:29 |
32.68 |
1 |
1833 |
卖出 |
| 09:47:32 |
32.66 |
5 |
1838 |
卖出 |
| 09:48:23 |
32.66 |
6 |
1844 |
卖出 |
| 09:48:29 |
32.66 |
1 |
1845 |
买入 |
| 09:48:32 |
32.65 |
5 |
1850 |
卖出 |
| 09:48:35 |
32.66 |
2 |
1852 |
买入 |
| 09:48:53 |
32.68 |
4 |
1856 |
买入 |
| 09:49:05 |
32.68 |
1 |
1857 |
卖出 |
| 09:49:20 |
32.67 |
1 |
1858 |
卖出 |
| 09:49:23 |
32.67 |
4 |
1862 |
卖出 |
| 09:49:44 |
32.67 |
2 |
1864 |
卖出 |
| 09:50:11 |
32.68 |
2 |
1866 |
买入 |
| 09:50:20 |
32.67 |
2 |
1868 |
卖出 |
| 09:50:23 |
32.67 |
1 |
1869 |
卖出 |
| 09:50:41 |
32.68 |
1 |
1870 |
卖出 |
| 09:50:53 |
32.67 |
6 |
1876 |
卖出 |
| 09:50:56 |
32.67 |
3 |
1879 |
卖出 |
| 09:50:59 |
32.68 |
12 |
1891 |
买入 |
| 09:51:05 |
32.7 |
19 |
1910 |
买入 |
| 09:51:08 |
32.71 |
15 |
1925 |
买入 |
| 09:51:11 |
32.71 |
6 |
1931 |
买入 |
| 09:51:14 |
32.71 |
1 |
1932 |
买入 |
| 09:51:17 |
32.71 |
5 |
1937 |
买入 |
| 09:51:20 |
32.71 |
3 |
1940 |
卖出 |
| 09:51:26 |
32.73 |
1 |
1941 |
买入 |
| 09:51:35 |
32.78 |
4 |
1945 |
买入 |
| 09:51:41 |
32.78 |
1 |
1946 |
买入 |
| 09:51:47 |
32.78 |
7 |
1953 |
卖出 |
| 09:51:56 |
32.77 |
10 |
1963 |
买入 |
| 09:52:05 |
32.72 |
3 |
1966 |
卖出 |
| 09:52:17 |
32.72 |
3 |
1969 |
卖出 |
| 09:52:20 |
32.72 |
1 |
1970 |
卖出 |
| 09:52:26 |
32.72 |
2 |
1972 |
卖出 |
| 09:52:35 |
32.74 |
1 |
1973 |
卖出 |
| 09:52:41 |
32.74 |
9 |
1982 |
卖出 |
| 09:52:44 |
32.76 |
16 |
1998 |
买入 |
| 09:52:56 |
32.76 |
1 |
1999 |
卖出 |
| 09:53:02 |
32.76 |
1 |
2000 |
卖出 |
| 09:53:05 |
32.77 |
1 |
2001 |
买入 |
| 09:53:08 |
32.77 |
9 |
2010 |
买入 |
| 09:53:20 |
32.79 |
1 |
2011 |
卖出 |
| 09:53:29 |
32.79 |
48 |
2059 |
卖出 |
| 09:53:32 |
32.79 |
1 |
2060 |
买入 |
| 09:53:35 |
32.79 |
23 |
2083 |
卖出 |
| 09:53:38 |
32.79 |
18 |
2101 |
买入 |
| 09:53:41 |
32.86 |
5 |
2106 |
买入 |
| 09:53:44 |
32.8 |
1 |
2107 |
卖出 |
| 09:53:50 |
32.79 |
2 |
2109 |
买入 |
| 09:53:53 |
32.81 |
6 |
2115 |
卖出 |
| 09:53:56 |
32.5 |
500 |
2615 |
卖出 |
| 09:54:20 |
32.66 |
5 |
2620 |
卖出 |
| 09:54:23 |
32.66 |
6 |
2626 |
卖出 |
| 09:54:29 |
32.66 |
10 |
2636 |
卖出 |
| 09:55:29 |
32.67 |
4 |
2640 |
买入 |
| 09:55:32 |
32.67 |
1 |
2641 |
卖出 |
| 09:55:35 |
32.67 |
1 |
2642 |
卖出 |
| 09:55:53 |
32.68 |
5 |
2647 |
卖出 |
| 09:56:08 |
32.7 |
1 |
2648 |
买入 |
| 09:56:11 |
32.7 |
1 |
2649 |
买入 |
| 09:56:14 |
32.7 |
1 |
2650 |
买入 |
| 09:56:20 |
32.69 |
1 |
2651 |
卖出 |
| 09:56:38 |
32.7 |
10 |
2661 |
买入 |
| 09:57:20 |
32.69 |
1 |
2662 |
卖出 |
| 09:57:32 |
32.69 |
2 |
2664 |
卖出 |
| 09:57:53 |
32.69 |
3 |
2667 |
卖出 |
| 09:58:02 |
32.69 |
18 |
2685 |
买入 |
| 09:58:14 |
32.69 |
18 |
2703 |
卖出 |
| 09:58:17 |
32.7 |
30 |
2733 |
买入 |
| 09:58:20 |
32.69 |
1 |
2734 |
卖出 |
| 09:58:38 |
32.69 |
13 |
2747 |
卖出 |
| 09:58:50 |
32.69 |
5 |
2752 |
卖出 |
| 09:58:56 |
32.69 |
25 |
2777 |
买入 |
| 09:59:02 |
32.69 |
8 |
2785 |
卖出 |
| 09:59:08 |
32.7 |
1 |
2786 |
买入 |
| 09:59:11 |
32.7 |
242 |
3028 |
买入 |
| 09:59:14 |
32.7 |
153 |
3181 |
买入 |
| 09:59:17 |
32.7 |
63 |
3244 |
买入 |
| 09:59:20 |
32.69 |
1 |
3245 |
卖出 |
| 09:59:38 |
32.7 |
1 |
3246 |
买入 |
| 10:00:05 |
32.7 |
19 |
3265 |
卖出 |
| 10:00:14 |
32.79 |
9 |
3274 |
买入 |
| 10:00:17 |
32.71 |
3 |
3277 |
卖出 |
| 10:00:20 |
32.71 |
1 |
3278 |
卖出 |
| 10:00:41 |
32.71 |
8 |
3286 |
卖出 |
| 10:01:05 |
32.75 |
1 |
3287 |
买入 |
| 10:01:08 |
32.75 |
1 |
3288 |
买入 |
| 10:01:17 |
32.75 |
3 |
3291 |
买入 |
| 10:01:20 |
32.75 |
15 |
3306 |
买入 |
| 10:01:35 |
32.75 |
56 |
3362 |
卖出 |
| 10:01:41 |
32.69 |
32 |
3394 |
卖出 |
| 10:01:44 |
32.69 |
1 |
3395 |
卖出 |
| 10:01:47 |
32.66 |
41 |
3436 |
卖出 |
| 10:02:20 |
32.66 |
14 |
3450 |
卖出 |
| 10:02:26 |
32.66 |
16 |
3466 |
买入 |
| 10:02:38 |
32.66 |
10 |
3476 |
卖出 |
| 10:02:44 |
32.66 |
6 |
3482 |
卖出 |
| 10:02:53 |
32.66 |
2 |
3484 |
买入 |
| 10:03:20 |
32.64 |
1 |
3485 |
卖出 |
| 10:03:26 |
32.66 |
8 |
3493 |
买入 |
| 10:03:35 |
32.66 |
5 |
3498 |
卖出 |
| 10:03:41 |
32.66 |
1 |
3499 |
买入 |
| 10:03:59 |
32.66 |
1 |
3500 |
卖出 |
| 10:04:11 |
32.7 |
1 |
3501 |
买入 |
| 10:04:20 |
32.66 |
1 |
3502 |
卖出 |
| 10:04:50 |
32.67 |
13 |
3515 |
买入 |
| 10:04:56 |
32.7 |
10 |
3525 |
买入 |
| 10:05:17 |
32.67 |
1 |
3526 |
卖出 |