德赛电池[000049]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
37.95 |
37 |
37 |
集合竞价 |
| 09:15:36 |
37.95 |
37 |
37 |
集合竞价 |
| 09:16:12 |
37.95 |
37 |
37 |
集合竞价 |
| 09:16:30 |
37.95 |
40 |
40 |
集合竞价 |
| 09:16:39 |
37.95 |
41 |
41 |
集合竞价 |
| 09:16:57 |
37.95 |
41 |
41 |
集合竞价 |
| 09:17:42 |
37.95 |
51 |
51 |
集合竞价 |
| 09:18:09 |
37.95 |
53 |
53 |
集合竞价 |
| 09:18:18 |
37.95 |
53 |
53 |
集合竞价 |
| 09:18:36 |
37.95 |
54 |
54 |
集合竞价 |
| 09:18:45 |
37.95 |
59 |
59 |
集合竞价 |
| 09:20:00 |
37.96 |
80 |
80 |
集合竞价 |
| 09:20:09 |
37.96 |
84 |
84 |
集合竞价 |
| 09:20:18 |
37.96 |
87 |
87 |
集合竞价 |
| 09:20:45 |
37.96 |
88 |
88 |
集合竞价 |
| 09:20:54 |
37.96 |
88 |
88 |
集合竞价 |
| 09:21:03 |
37.96 |
100 |
100 |
集合竞价 |
| 09:21:12 |
37.96 |
100 |
100 |
集合竞价 |
| 09:21:30 |
37.95 |
155 |
155 |
集合竞价 |
| 09:22:06 |
37.95 |
159 |
159 |
集合竞价 |
| 09:22:15 |
37.95 |
162 |
162 |
集合竞价 |
| 09:22:33 |
37.95 |
165 |
165 |
集合竞价 |
| 09:22:42 |
37.95 |
166 |
166 |
集合竞价 |
| 09:22:51 |
37.95 |
166 |
166 |
集合竞价 |
| 09:23:00 |
37.95 |
166 |
166 |
集合竞价 |
| 09:23:09 |
37.94 |
166 |
166 |
集合竞价 |
| 09:23:18 |
37.94 |
197 |
197 |
集合竞价 |
| 09:23:27 |
37.95 |
198 |
198 |
集合竞价 |
| 09:23:36 |
37.93 |
198 |
198 |
集合竞价 |
| 09:23:45 |
37.92 |
198 |
198 |
集合竞价 |
| 09:23:54 |
37.92 |
201 |
201 |
集合竞价 |
| 09:24:03 |
37.91 |
201 |
201 |
集合竞价 |
| 09:24:12 |
37.91 |
204 |
204 |
集合竞价 |
| 09:24:30 |
37.91 |
207 |
207 |
集合竞价 |
| 09:24:39 |
37.9 |
207 |
207 |
集合竞价 |
| 09:24:48 |
37.87 |
249 |
249 |
集合竞价 |
| 09:24:57 |
37.87 |
259 |
259 |
集合竞价 |
| 09:25:00 |
37.87 |
432 |
691 |
买入 |
| 09:30:00 |
37.83 |
14 |
705 |
卖出 |
| 09:30:03 |
37.79 |
144 |
849 |
卖出 |
| 09:30:06 |
37.73 |
80 |
929 |
卖出 |
| 09:30:09 |
37.72 |
69 |
998 |
卖出 |
| 09:30:12 |
37.67 |
62 |
1060 |
卖出 |
| 09:30:15 |
37.67 |
23 |
1083 |
卖出 |
| 09:30:18 |
37.67 |
21 |
1104 |
买入 |
| 09:30:21 |
37.67 |
7 |
1111 |
买入 |
| 09:30:24 |
37.67 |
40 |
1151 |
买入 |
| 09:30:27 |
37.7 |
51 |
1202 |
买入 |
| 09:30:30 |
37.67 |
142 |
1344 |
卖出 |
| 09:30:33 |
37.69 |
47 |
1391 |
买入 |
| 09:30:36 |
37.67 |
45 |
1436 |
卖出 |
| 09:30:39 |
37.69 |
22 |
1458 |
买入 |
| 09:30:42 |
37.69 |
8 |
1466 |
卖出 |
| 09:30:45 |
37.69 |
51 |
1517 |
卖出 |
| 09:30:48 |
37.78 |
15 |
1532 |
买入 |
| 09:30:51 |
37.81 |
77 |
1609 |
买入 |
| 09:30:54 |
37.82 |
39 |
1648 |
买入 |
| 09:30:57 |
37.79 |
8 |
1656 |
卖出 |
| 09:31:00 |
37.83 |
9 |
1665 |
买入 |
| 09:31:03 |
37.8 |
97 |
1762 |
卖出 |
| 09:31:06 |
37.81 |
14 |
1776 |
买入 |
| 09:31:09 |
37.8 |
54 |
1830 |
卖出 |
| 09:31:12 |
37.8 |
33 |
1863 |
买入 |
| 09:31:15 |
37.79 |
35 |
1898 |
卖出 |
| 09:31:18 |
37.79 |
21 |
1919 |
买入 |
| 09:31:21 |
37.77 |
58 |
1977 |
卖出 |
| 09:31:24 |
37.83 |
16 |
1993 |
买入 |
| 09:31:27 |
37.8 |
33 |
2026 |
卖出 |
| 09:31:30 |
37.75 |
29 |
2055 |
卖出 |
| 09:31:33 |
37.76 |
34 |
2089 |
买入 |
| 09:31:36 |
37.8 |
5 |
2094 |
买入 |
| 09:31:39 |
37.75 |
43 |
2137 |
卖出 |
| 09:31:42 |
37.71 |
90 |
2227 |
卖出 |
| 09:31:45 |
37.69 |
89 |
2316 |
卖出 |
| 09:31:48 |
37.68 |
14 |
2330 |
卖出 |
| 09:31:51 |
37.68 |
18 |
2348 |
买入 |
| 09:31:54 |
37.68 |
18 |
2366 |
买入 |
| 09:31:57 |
37.69 |
90 |
2456 |
买入 |
| 09:32:00 |
37.69 |
22 |
2478 |
卖出 |
| 09:32:03 |
37.66 |
85 |
2563 |
卖出 |
| 09:32:06 |
37.69 |
6 |
2569 |
买入 |
| 09:32:09 |
37.66 |
75 |
2644 |
卖出 |
| 09:32:12 |
37.68 |
42 |
2686 |
买入 |
| 09:32:15 |
37.68 |
14 |
2700 |
卖出 |
| 09:32:18 |
37.67 |
8 |
2708 |
卖出 |
| 09:32:21 |
37.67 |
21 |
2729 |
卖出 |
| 09:32:24 |
37.68 |
13 |
2742 |
买入 |
| 09:32:27 |
37.66 |
6 |
2748 |
卖出 |
| 09:32:30 |
37.67 |
7 |
2755 |
卖出 |
| 09:32:33 |
37.66 |
50 |
2805 |
卖出 |
| 09:32:36 |
37.69 |
111 |
2916 |
买入 |
| 09:32:39 |
37.69 |
52 |
2968 |
买入 |
| 09:32:42 |
37.68 |
95 |
3063 |
卖出 |
| 09:32:45 |
37.67 |
43 |
3106 |
卖出 |
| 09:32:48 |
37.7 |
25 |
3131 |
买入 |
| 09:32:51 |
37.7 |
6 |
3137 |
买入 |
| 09:32:54 |
37.68 |
11 |
3148 |
卖出 |
| 09:32:57 |
37.65 |
47 |
3195 |
卖出 |
| 09:33:00 |
37.75 |
6 |
3201 |
买入 |
| 09:33:03 |
37.66 |
59 |
3260 |
卖出 |
| 09:33:06 |
37.63 |
54 |
3314 |
卖出 |
| 09:33:09 |
37.6 |
116 |
3430 |
卖出 |
| 09:33:12 |
37.6 |
30 |
3460 |
买入 |
| 09:33:15 |
37.63 |
45 |
3505 |
买入 |
| 09:33:18 |
37.57 |
23 |
3528 |
卖出 |
| 09:33:21 |
37.66 |
2 |
3530 |
买入 |
| 09:33:24 |
37.63 |
21 |
3551 |
卖出 |
| 09:33:27 |
37.65 |
7 |
3558 |
买入 |
| 09:33:30 |
37.66 |
20 |
3578 |
买入 |
| 09:33:33 |
37.7 |
18 |
3596 |
买入 |
| 09:33:36 |
37.71 |
8 |
3604 |
买入 |
| 09:33:39 |
37.71 |
5 |
3609 |
买入 |
| 09:33:42 |
37.71 |
6 |
3615 |
卖出 |
| 09:33:45 |
37.66 |
23 |
3638 |
卖出 |
| 09:33:48 |
37.63 |
90 |
3728 |
买入 |
| 09:33:51 |
37.62 |
46 |
3774 |
卖出 |
| 09:33:54 |
37.71 |
27 |
3801 |
买入 |
| 09:34:03 |
37.66 |
5 |
3806 |
买入 |
| 09:34:06 |
37.62 |
19 |
3825 |
卖出 |
| 09:34:09 |
37.62 |
25 |
3850 |
卖出 |
| 09:34:12 |
37.66 |
22 |
3872 |
买入 |
| 09:34:15 |
37.66 |
21 |
3893 |
买入 |
| 09:34:18 |
37.66 |
76 |
3969 |
买入 |
| 09:34:21 |
37.66 |
5 |
3974 |
买入 |
| 09:34:24 |
37.66 |
6 |
3980 |
买入 |
| 09:34:27 |
37.63 |
26 |
4006 |
卖出 |
| 09:34:30 |
37.63 |
11 |
4017 |
卖出 |
| 09:34:33 |
37.62 |
2 |
4019 |
卖出 |
| 09:34:36 |
37.6 |
226 |
4245 |
卖出 |
| 09:34:39 |
37.58 |
37 |
4282 |
卖出 |
| 09:34:42 |
37.59 |
12 |
4294 |
买入 |
| 09:34:45 |
37.59 |
3 |
4297 |
买入 |
| 09:34:48 |
37.57 |
20 |
4317 |
卖出 |
| 09:34:51 |
37.56 |
2 |
4319 |
卖出 |
| 09:34:54 |
37.51 |
137 |
4456 |
卖出 |
| 09:34:57 |
37.51 |
13 |
4469 |
卖出 |
| 09:35:00 |
37.45 |
239 |
4708 |
卖出 |
| 09:35:03 |
37.42 |
47 |
4755 |
卖出 |
| 09:35:06 |
37.42 |
40 |
4795 |
买入 |
| 09:35:09 |
37.4 |
48 |
4843 |
卖出 |
| 09:35:12 |
37.41 |
26 |
4869 |
买入 |
| 09:35:15 |
37.38 |
39 |
4908 |
卖出 |
| 09:35:18 |
37.41 |
81 |
4989 |
卖出 |
| 09:35:21 |
37.46 |
61 |
5050 |
买入 |
| 09:35:24 |
37.4 |
15 |
5065 |
卖出 |
| 09:35:27 |
37.4 |
28 |
5093 |
卖出 |
| 09:35:30 |
37.5 |
122 |
5215 |
买入 |
| 09:35:33 |
37.46 |
128 |
5343 |
卖出 |
| 09:35:36 |
37.41 |
30 |
5373 |
卖出 |
| 09:35:39 |
37.5 |
42 |
5415 |
买入 |
| 09:35:42 |
37.4 |
63 |
5478 |
卖出 |
| 09:35:45 |
37.41 |
121 |
5599 |
买入 |
| 09:35:48 |
37.46 |
4 |
5603 |
买入 |
| 09:35:51 |
37.49 |
2 |
5605 |
买入 |
| 09:35:54 |
37.43 |
8 |
5613 |
卖出 |
| 09:35:57 |
37.43 |
14 |
5627 |
卖出 |
| 09:36:00 |
37.43 |
63 |
5690 |
卖出 |
| 09:36:03 |
37.4 |
63 |
5753 |
卖出 |
| 09:36:06 |
37.49 |
9 |
5762 |
买入 |
| 09:36:09 |
37.46 |
11 |
5773 |
买入 |
| 09:36:12 |
37.48 |
9 |
5782 |
买入 |
| 09:36:15 |
37.43 |
10 |
5792 |
卖出 |
| 09:36:18 |
37.44 |
4 |
5796 |
买入 |
| 09:36:21 |
37.43 |
22 |
5818 |
卖出 |
| 09:36:24 |
37.44 |
25 |
5843 |
买入 |
| 09:36:27 |
37.41 |
88 |
5931 |
卖出 |
| 09:36:30 |
37.43 |
30 |
5961 |
买入 |
| 09:36:33 |
37.44 |
224 |
6185 |
买入 |
| 09:36:36 |
37.46 |
38 |
6223 |
买入 |
| 09:36:39 |
37.42 |
117 |
6340 |
卖出 |
| 09:36:42 |
37.43 |
10 |
6350 |
买入 |
| 09:36:45 |
37.43 |
5 |
6355 |
卖出 |
| 09:36:48 |
37.45 |
42 |
6397 |
买入 |
| 09:36:51 |
37.45 |
5 |
6402 |
买入 |
| 09:36:54 |
37.45 |
11 |
6413 |
买入 |
| 09:37:00 |
37.46 |
49 |
6462 |
买入 |
| 09:37:06 |
37.46 |
11 |
6473 |
卖出 |
| 09:37:09 |
37.42 |
177 |
6650 |
卖出 |
| 09:37:12 |
37.43 |
64 |
6714 |
买入 |
| 09:37:15 |
37.46 |
60 |
6774 |
买入 |
| 09:37:18 |
37.42 |
55 |
6829 |
卖出 |
| 09:37:21 |
37.46 |
101 |
6930 |
买入 |
| 09:37:24 |
37.46 |
15 |
6945 |
买入 |
| 09:37:27 |
37.46 |
10 |
6955 |
卖出 |
| 09:37:30 |
37.48 |
6 |
6961 |
买入 |
| 09:37:33 |
37.46 |
4 |
6965 |
卖出 |
| 09:37:36 |
37.48 |
22 |
6987 |
买入 |
| 09:37:39 |
37.48 |
12 |
6999 |
卖出 |
| 09:37:42 |
37.5 |
46 |
7045 |
买入 |
| 09:37:45 |
37.5 |
55 |
7100 |
买入 |
| 09:37:48 |
37.5 |
29 |
7129 |
卖出 |
| 09:37:51 |
37.57 |
39 |
7168 |
买入 |
| 09:37:54 |
37.6 |
8 |
7176 |
买入 |
| 09:37:57 |
37.6 |
2 |
7178 |
买入 |
| 09:38:00 |
37.6 |
19 |
7197 |
卖出 |
| 09:38:03 |
37.55 |
16 |
7213 |
卖出 |
| 09:38:06 |
37.53 |
28 |
7241 |
卖出 |
| 09:38:09 |
37.5 |
42 |
7283 |
卖出 |
| 09:38:12 |
37.49 |
80 |
7363 |
卖出 |
| 09:38:15 |
37.5 |
5 |
7368 |
买入 |
| 09:38:18 |
37.49 |
29 |
7397 |
卖出 |
| 09:38:21 |
37.5 |
25 |
7422 |
买入 |
| 09:38:24 |
37.49 |
57 |
7479 |
卖出 |
| 09:38:27 |
37.48 |
1 |
7480 |
卖出 |
| 09:38:30 |
37.49 |
9 |
7489 |
买入 |
| 09:38:33 |
37.48 |
10 |
7499 |
卖出 |
| 09:38:36 |
37.49 |
2 |
7501 |
买入 |
| 09:38:39 |
37.46 |
122 |
7623 |
卖出 |
| 09:38:42 |
37.46 |
135 |
7758 |
卖出 |
| 09:38:45 |
37.43 |
39 |
7797 |
卖出 |
| 09:38:48 |
37.43 |
4 |
7801 |
卖出 |
| 09:38:51 |
37.42 |
52 |
7853 |
卖出 |
| 09:38:54 |
37.46 |
87 |
7940 |
买入 |
| 09:38:57 |
37.43 |
16 |
7956 |
卖出 |
| 09:39:00 |
37.43 |
38 |
7994 |
卖出 |
| 09:39:03 |
37.4 |
363 |
8357 |
卖出 |
| 09:39:06 |
37.39 |
102 |
8459 |
卖出 |
| 09:39:09 |
37.36 |
77 |
8536 |
卖出 |
| 09:39:12 |
37.33 |
40 |
8576 |
卖出 |
| 09:39:15 |
37.37 |
59 |
8635 |
买入 |
| 09:39:18 |
37.32 |
29 |
8664 |
卖出 |
| 09:39:21 |
37.33 |
16 |
8680 |
买入 |
| 09:39:24 |
37.31 |
19 |
8699 |
卖出 |
| 09:39:27 |
37.3 |
53 |
8752 |
卖出 |
| 09:39:30 |
37.32 |
24 |
8776 |
卖出 |
| 09:39:33 |
37.37 |
13 |
8789 |
买入 |
| 09:39:36 |
37.35 |
50 |
8839 |
卖出 |
| 09:39:39 |
37.35 |
19 |
8858 |
买入 |
| 09:39:42 |
37.35 |
23 |
8881 |
买入 |
| 09:39:45 |
37.32 |
135 |
9016 |
卖出 |
| 09:39:48 |
37.37 |
11 |
9027 |
买入 |
| 09:39:51 |
37.39 |
11 |
9038 |
买入 |
| 09:39:54 |
37.39 |
1 |
9039 |
买入 |
| 09:40:00 |
37.36 |
17 |
9056 |
卖出 |
| 09:40:03 |
37.37 |
23 |
9079 |
买入 |
| 09:40:06 |
37.37 |
10 |
9089 |
买入 |
| 09:40:09 |
37.36 |
31 |
9120 |
卖出 |
| 09:40:12 |
37.4 |
26 |
9146 |
买入 |
| 09:40:15 |
37.36 |
206 |
9352 |
卖出 |
| 09:40:18 |
37.36 |
9 |
9361 |
买入 |
| 09:40:21 |
37.41 |
33 |
9394 |
买入 |
| 09:40:24 |
37.37 |
78 |
9472 |
卖出 |
| 09:40:27 |
37.36 |
3562 |
13034 |
卖出 |
| 09:40:30 |
37.42 |
51 |
13085 |
买入 |
| 09:40:33 |
37.42 |
24 |
13109 |
买入 |
| 09:40:36 |
37.39 |
46 |
13155 |
卖出 |
| 09:40:39 |
37.48 |
34 |
13189 |
买入 |
| 09:40:42 |
37.45 |
50 |
13239 |
卖出 |
| 09:40:45 |
37.43 |
34 |
13273 |
卖出 |
| 09:40:48 |
37.49 |
11 |
13284 |
买入 |
| 09:40:54 |
37.49 |
4 |
13288 |
买入 |
| 09:40:57 |
37.49 |
14 |
13302 |
卖出 |
| 09:41:00 |
37.48 |
1 |
13303 |
卖出 |
| 09:41:03 |
37.5 |
9 |
13312 |
买入 |
| 09:41:06 |
37.5 |
18 |
13330 |
买入 |
| 09:41:09 |
37.58 |
36 |
13366 |
买入 |
| 09:41:12 |
37.5 |
51 |
13417 |
卖出 |
| 09:41:15 |
37.57 |
24 |
13441 |
买入 |
| 09:41:18 |
37.5 |
16 |
13457 |
卖出 |
| 09:41:21 |
37.5 |
12 |
13469 |
买入 |
| 09:41:24 |
37.46 |
20 |
13489 |
卖出 |
| 09:41:27 |
37.5 |
10 |
13499 |
买入 |
| 09:41:30 |
37.44 |
19 |
13518 |
卖出 |
| 09:41:33 |
37.43 |
24 |
13542 |
卖出 |
| 09:41:36 |
37.41 |
17 |
13559 |
卖出 |
| 09:41:39 |
37.41 |
66 |
13625 |
买入 |
| 09:41:42 |
37.44 |
15 |
13640 |
卖出 |
| 09:41:45 |
37.44 |
24 |
13664 |
卖出 |
| 09:41:48 |
37.45 |
36 |
13700 |
买入 |
| 09:41:51 |
37.39 |
115 |
13815 |
卖出 |
| 09:41:54 |
37.41 |
13 |
13828 |
卖出 |
| 09:41:57 |
37.41 |
1 |
13829 |
卖出 |
| 09:42:00 |
37.41 |
51 |
13880 |
卖出 |
| 09:42:03 |
37.43 |
5 |
13885 |
卖出 |
| 09:42:06 |
37.43 |
46 |
13931 |
卖出 |
| 09:42:09 |
37.39 |
84 |
14015 |
卖出 |
| 09:42:12 |
37.36 |
55 |
14070 |
卖出 |
| 09:42:15 |
37.34 |
79 |
14149 |
卖出 |
| 09:42:18 |
37.34 |
19 |
14168 |
买入 |
| 09:42:21 |
37.3 |
12 |
14180 |
卖出 |
| 09:42:24 |
37.3 |
49 |
14229 |
卖出 |
| 09:42:27 |
37.2 |
19 |
14248 |
卖出 |
| 09:42:30 |
37.28 |
3 |
14251 |
买入 |
| 09:42:33 |
37.22 |
22 |
14273 |
卖出 |
| 09:42:36 |
37.28 |
5 |
14278 |
买入 |
| 09:42:39 |
37.3 |
4 |
14282 |
买入 |
| 09:42:42 |
37.28 |
3 |
14285 |
卖出 |
| 09:42:45 |
37.3 |
21 |
14306 |
买入 |
| 09:42:48 |
37.3 |
9 |
14315 |
买入 |
| 09:42:51 |
37.3 |
88 |
14403 |
卖出 |
| 09:42:54 |
37.36 |
28 |
14431 |
买入 |
| 09:42:57 |
37.34 |
25 |
14456 |
卖出 |
| 09:43:00 |
37.34 |
21 |
14477 |
卖出 |
| 09:43:03 |
37.34 |
4 |
14481 |
卖出 |
| 09:43:06 |
37.34 |
25 |
14506 |
买入 |
| 09:43:09 |
37.38 |
29 |
14535 |
买入 |
| 09:43:12 |
37.34 |
13 |
14548 |
卖出 |
| 09:43:15 |
37.34 |
33 |
14581 |
买入 |
| 09:43:18 |
37.34 |
13 |
14594 |
买入 |
| 09:43:21 |
37.31 |
43 |
14637 |
卖出 |