德生科技[002908]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.19 |
50 |
50 |
集合竞价 |
| 09:15:09 |
19.22 |
157 |
157 |
集合竞价 |
| 09:15:18 |
19.22 |
135 |
135 |
集合竞价 |
| 09:15:36 |
18.66 |
224 |
224 |
集合竞价 |
| 09:15:45 |
19.22 |
138 |
138 |
集合竞价 |
| 09:15:54 |
19.22 |
139 |
139 |
集合竞价 |
| 09:16:03 |
19.22 |
171 |
171 |
集合竞价 |
| 09:16:12 |
19.22 |
171 |
171 |
集合竞价 |
| 09:16:21 |
19.22 |
167 |
167 |
集合竞价 |
| 09:16:30 |
20.86 |
1238 |
1238 |
集合竞价 |
| 09:16:48 |
20.86 |
1238 |
1238 |
集合竞价 |
| 09:16:57 |
19.22 |
182 |
182 |
集合竞价 |
| 09:17:06 |
19.22 |
143 |
143 |
集合竞价 |
| 09:17:15 |
19.22 |
147 |
147 |
集合竞价 |
| 09:17:24 |
19.22 |
148 |
148 |
集合竞价 |
| 09:17:42 |
19.22 |
157 |
157 |
集合竞价 |
| 09:17:51 |
19.22 |
162 |
162 |
集合竞价 |
| 09:18:00 |
19.22 |
163 |
163 |
集合竞价 |
| 09:18:09 |
19.22 |
163 |
163 |
集合竞价 |
| 09:18:18 |
19.22 |
166 |
166 |
集合竞价 |
| 09:18:27 |
19.22 |
170 |
170 |
集合竞价 |
| 09:18:36 |
19.22 |
190 |
190 |
集合竞价 |
| 09:18:54 |
19.22 |
198 |
198 |
集合竞价 |
| 09:19:12 |
19.22 |
185 |
185 |
集合竞价 |
| 09:19:21 |
19.22 |
178 |
178 |
集合竞价 |
| 09:19:30 |
19.22 |
177 |
177 |
集合竞价 |
| 09:19:39 |
19.22 |
162 |
162 |
集合竞价 |
| 09:19:48 |
19.22 |
197 |
197 |
集合竞价 |
| 09:19:57 |
19.22 |
199 |
199 |
集合竞价 |
| 09:20:09 |
19.22 |
229 |
229 |
集合竞价 |
| 09:20:18 |
19.22 |
229 |
229 |
集合竞价 |
| 09:20:27 |
19.22 |
239 |
239 |
集合竞价 |
| 09:20:54 |
19.22 |
255 |
255 |
集合竞价 |
| 09:21:03 |
19.22 |
282 |
282 |
集合竞价 |
| 09:21:12 |
19.22 |
282 |
282 |
集合竞价 |
| 09:21:30 |
19.22 |
284 |
284 |
集合竞价 |
| 09:21:39 |
19.22 |
289 |
289 |
集合竞价 |
| 09:21:48 |
19.22 |
294 |
294 |
集合竞价 |
| 09:21:57 |
19.22 |
322 |
322 |
集合竞价 |
| 09:22:06 |
19.22 |
322 |
322 |
集合竞价 |
| 09:22:15 |
19.22 |
322 |
322 |
集合竞价 |
| 09:22:24 |
19.22 |
324 |
324 |
集合竞价 |
| 09:22:33 |
19.22 |
324 |
324 |
集合竞价 |
| 09:22:42 |
19.22 |
324 |
324 |
集合竞价 |
| 09:22:51 |
19.22 |
324 |
324 |
集合竞价 |
| 09:23:09 |
19.22 |
324 |
324 |
集合竞价 |
| 09:23:18 |
19.22 |
381 |
381 |
集合竞价 |
| 09:23:27 |
19.22 |
387 |
387 |
集合竞价 |
| 09:23:36 |
19.22 |
387 |
387 |
集合竞价 |
| 09:23:45 |
19.22 |
528 |
528 |
集合竞价 |
| 09:23:54 |
19.22 |
556 |
556 |
集合竞价 |
| 09:24:03 |
19.21 |
566 |
566 |
集合竞价 |
| 09:24:12 |
19 |
633 |
633 |
集合竞价 |
| 09:24:21 |
18.99 |
638 |
638 |
集合竞价 |
| 09:24:30 |
18.66 |
832 |
832 |
集合竞价 |
| 09:24:39 |
18.66 |
848 |
848 |
集合竞价 |
| 09:24:48 |
18.6 |
1496 |
1496 |
集合竞价 |
| 09:24:57 |
18.6 |
1890 |
1890 |
集合竞价 |
| 09:25:00 |
18.6 |
2648 |
4538 |
卖出 |
| 09:30:00 |
18.72 |
371 |
4909 |
买入 |
| 09:30:03 |
18.79 |
1526 |
6435 |
买入 |
| 09:30:06 |
18.81 |
222 |
6657 |
买入 |
| 09:30:09 |
18.88 |
384 |
7041 |
买入 |
| 09:30:12 |
18.89 |
95 |
7136 |
买入 |
| 09:30:15 |
18.9 |
94 |
7230 |
买入 |
| 09:30:18 |
18.91 |
177 |
7407 |
买入 |
| 09:30:21 |
18.97 |
481 |
7888 |
买入 |
| 09:30:24 |
19.08 |
41 |
7929 |
买入 |
| 09:30:27 |
19.1 |
15 |
7944 |
买入 |
| 09:30:30 |
19.12 |
502 |
8446 |
买入 |
| 09:30:33 |
19.05 |
493 |
8939 |
卖出 |
| 09:30:36 |
19.09 |
535 |
9474 |
买入 |
| 09:30:39 |
19.12 |
204 |
9678 |
买入 |
| 09:30:42 |
19.05 |
239 |
9917 |
卖出 |
| 09:30:45 |
19.04 |
595 |
10512 |
卖出 |
| 09:30:48 |
19 |
179 |
10691 |
卖出 |
| 09:30:51 |
18.96 |
182 |
10873 |
卖出 |
| 09:30:54 |
18.98 |
155 |
11028 |
买入 |
| 09:30:57 |
18.95 |
103 |
11131 |
卖出 |
| 09:31:00 |
18.98 |
163 |
11294 |
买入 |
| 09:31:03 |
18.92 |
104 |
11398 |
卖出 |
| 09:31:06 |
18.95 |
163 |
11561 |
买入 |
| 09:31:09 |
18.95 |
263 |
11824 |
买入 |
| 09:31:12 |
19.05 |
1392 |
13216 |
买入 |
| 09:31:15 |
19.05 |
491 |
13707 |
买入 |
| 09:31:18 |
19.1 |
98 |
13805 |
买入 |
| 09:31:21 |
19.11 |
20 |
13825 |
买入 |
| 09:31:24 |
19.11 |
28 |
13853 |
买入 |
| 09:31:27 |
19.14 |
158 |
14011 |
买入 |
| 09:31:30 |
19.14 |
39 |
14050 |
买入 |
| 09:31:33 |
19.15 |
96 |
14146 |
买入 |
| 09:31:36 |
19.14 |
145 |
14291 |
卖出 |
| 09:31:39 |
19.13 |
262 |
14553 |
卖出 |
| 09:31:42 |
19.14 |
69 |
14622 |
买入 |
| 09:31:45 |
19.14 |
182 |
14804 |
买入 |
| 09:31:48 |
19.13 |
99 |
14903 |
卖出 |
| 09:31:51 |
19.13 |
364 |
15267 |
买入 |
| 09:31:54 |
19.11 |
65 |
15332 |
卖出 |
| 09:31:57 |
19.13 |
286 |
15618 |
买入 |
| 09:32:00 |
19.13 |
177 |
15795 |
卖出 |
| 09:32:03 |
19.09 |
137 |
15932 |
卖出 |
| 09:32:06 |
19.09 |
40 |
15972 |
买入 |
| 09:32:09 |
19.05 |
90 |
16062 |
卖出 |
| 09:32:12 |
19.08 |
3 |
16065 |
买入 |
| 09:32:15 |
19.06 |
42 |
16107 |
卖出 |
| 09:32:18 |
19.08 |
148 |
16255 |
买入 |
| 09:32:21 |
19.06 |
86 |
16341 |
卖出 |
| 09:32:24 |
19.11 |
722 |
17063 |
买入 |
| 09:32:27 |
19.13 |
412 |
17475 |
买入 |
| 09:32:30 |
19.15 |
83 |
17558 |
买入 |
| 09:32:33 |
19.18 |
70 |
17628 |
买入 |
| 09:32:36 |
19.18 |
154 |
17782 |
买入 |
| 09:32:39 |
19.21 |
178 |
17960 |
买入 |
| 09:32:42 |
19.22 |
153 |
18113 |
买入 |
| 09:32:45 |
19.2 |
105 |
18218 |
卖出 |
| 09:32:48 |
19.24 |
101 |
18319 |
买入 |
| 09:32:51 |
19.28 |
52 |
18371 |
买入 |
| 09:32:54 |
19.28 |
76 |
18447 |
买入 |
| 09:32:57 |
19.28 |
101 |
18548 |
买入 |
| 09:33:00 |
19.32 |
70 |
18618 |
买入 |
| 09:33:03 |
19.4 |
56 |
18674 |
买入 |
| 09:33:06 |
19.41 |
67 |
18741 |
买入 |
| 09:33:09 |
19.46 |
44 |
18785 |
买入 |
| 09:33:12 |
19.45 |
105 |
18890 |
卖出 |
| 09:33:15 |
19.4 |
282 |
19172 |
卖出 |
| 09:33:18 |
19.45 |
205 |
19377 |
买入 |
| 09:33:21 |
19.47 |
200 |
19577 |
买入 |
| 09:33:24 |
19.43 |
108 |
19685 |
卖出 |
| 09:33:27 |
19.45 |
308 |
19993 |
买入 |
| 09:33:30 |
19.43 |
124 |
20117 |
卖出 |
| 09:33:33 |
19.42 |
138 |
20255 |
买入 |
| 09:33:36 |
19.42 |
328 |
20583 |
卖出 |
| 09:33:39 |
19.43 |
69 |
20652 |
买入 |
| 09:33:42 |
19.45 |
124 |
20776 |
买入 |
| 09:33:45 |
19.43 |
127 |
20903 |
卖出 |
| 09:33:48 |
19.42 |
66 |
20969 |
买入 |
| 09:33:51 |
19.42 |
106 |
21075 |
买入 |
| 09:33:54 |
19.42 |
249 |
21324 |
卖出 |
| 09:33:57 |
19.42 |
277 |
21601 |
卖出 |
| 09:34:00 |
19.4 |
162 |
21763 |
卖出 |
| 09:34:03 |
19.42 |
121 |
21884 |
买入 |
| 09:34:06 |
19.4 |
132 |
22016 |
卖出 |
| 09:34:09 |
19.37 |
202 |
22218 |
卖出 |
| 09:34:12 |
19.39 |
570 |
22788 |
买入 |
| 09:34:15 |
19.25 |
121 |
22909 |
卖出 |
| 09:34:18 |
19.32 |
48 |
22957 |
买入 |
| 09:34:21 |
19.27 |
31 |
22988 |
卖出 |
| 09:34:24 |
19.3 |
109 |
23097 |
买入 |
| 09:34:27 |
19.25 |
56 |
23153 |
卖出 |
| 09:34:30 |
19.25 |
160 |
23313 |
买入 |
| 09:34:33 |
19.24 |
274 |
23587 |
卖出 |
| 09:34:36 |
19.24 |
174 |
23761 |
买入 |
| 09:34:39 |
19.24 |
272 |
24033 |
买入 |
| 09:34:42 |
19.21 |
285 |
24318 |
卖出 |
| 09:34:45 |
19.23 |
181 |
24499 |
买入 |
| 09:34:48 |
19.23 |
208 |
24707 |
买入 |
| 09:34:51 |
19.21 |
67 |
24774 |
卖出 |
| 09:34:54 |
19.21 |
147 |
24921 |
买入 |
| 09:34:57 |
19.21 |
36 |
24957 |
卖出 |
| 09:35:00 |
19.21 |
61 |
25018 |
卖出 |
| 09:35:03 |
19.2 |
109 |
25127 |
卖出 |
| 09:35:06 |
19.2 |
88 |
25215 |
买入 |
| 09:35:09 |
19.17 |
48 |
25263 |
卖出 |
| 09:35:12 |
19.16 |
50 |
25313 |
卖出 |
| 09:35:15 |
19.17 |
150 |
25463 |
买入 |
| 09:35:18 |
19.16 |
52 |
25515 |
买入 |
| 09:35:21 |
19.17 |
43 |
25558 |
买入 |
| 09:35:24 |
19.16 |
102 |
25660 |
卖出 |
| 09:35:27 |
19.21 |
100 |
25760 |
买入 |
| 09:35:30 |
19.17 |
290 |
26050 |
卖出 |
| 09:35:33 |
19.21 |
55 |
26105 |
卖出 |
| 09:35:36 |
19.25 |
38 |
26143 |
买入 |
| 09:35:39 |
19.2 |
91 |
26234 |
卖出 |
| 09:35:42 |
19.2 |
13 |
26247 |
买入 |
| 09:35:45 |
19.21 |
33 |
26280 |
买入 |
| 09:35:48 |
19.2 |
67 |
26347 |
卖出 |
| 09:35:51 |
19.19 |
127 |
26474 |
卖出 |
| 09:35:54 |
19.18 |
167 |
26641 |
卖出 |
| 09:35:57 |
19.16 |
107 |
26748 |
卖出 |
| 09:36:00 |
19.15 |
54 |
26802 |
卖出 |
| 09:36:03 |
19.12 |
19 |
26821 |
卖出 |
| 09:36:06 |
19.12 |
21 |
26842 |
卖出 |
| 09:36:09 |
19.12 |
17 |
26859 |
卖出 |
| 09:36:12 |
19.12 |
73 |
26932 |
买入 |
| 09:36:15 |
19.15 |
40 |
26972 |
买入 |
| 09:36:18 |
19.18 |
188 |
27160 |
买入 |
| 09:36:21 |
19.17 |
71 |
27231 |
卖出 |
| 09:36:24 |
19.18 |
12 |
27243 |
买入 |
| 09:36:27 |
19.2 |
63 |
27306 |
买入 |
| 09:36:30 |
19.22 |
12 |
27318 |
买入 |
| 09:36:33 |
19.23 |
33 |
27351 |
买入 |
| 09:36:36 |
19.25 |
58 |
27409 |
买入 |
| 09:36:39 |
19.25 |
1 |
27410 |
买入 |
| 09:36:42 |
19.25 |
90 |
27500 |
买入 |
| 09:36:45 |
19.27 |
143 |
27643 |
买入 |
| 09:36:48 |
19.21 |
238 |
27881 |
卖出 |
| 09:36:51 |
19.24 |
347 |
28228 |
买入 |
| 09:36:54 |
19.24 |
62 |
28290 |
买入 |
| 09:36:57 |
19.21 |
23 |
28313 |
卖出 |
| 09:37:00 |
19.21 |
97 |
28410 |
买入 |
| 09:37:03 |
19.2 |
59 |
28469 |
买入 |
| 09:37:06 |
19.2 |
386 |
28855 |
卖出 |
| 09:37:09 |
19.2 |
123 |
28978 |
卖出 |
| 09:37:12 |
19.2 |
80 |
29058 |
卖出 |
| 09:37:15 |
19.25 |
24 |
29082 |
买入 |
| 09:37:18 |
19.25 |
70 |
29152 |
卖出 |
| 09:37:21 |
19.26 |
9 |
29161 |
买入 |
| 09:37:24 |
19.25 |
200 |
29361 |
卖出 |
| 09:37:27 |
19.25 |
33 |
29394 |
买入 |
| 09:37:30 |
19.25 |
33 |
29427 |
卖出 |
| 09:37:33 |
19.25 |
86 |
29513 |
卖出 |
| 09:37:36 |
19.25 |
15 |
29528 |
卖出 |
| 09:37:39 |
19.27 |
92 |
29620 |
买入 |
| 09:37:42 |
19.27 |
39 |
29659 |
买入 |
| 09:37:45 |
19.28 |
88 |
29747 |
买入 |
| 09:37:48 |
19.28 |
122 |
29869 |
买入 |
| 09:37:51 |
19.29 |
128 |
29997 |
买入 |
| 09:37:54 |
19.34 |
218 |
30215 |
买入 |
| 09:37:57 |
19.26 |
124 |
30339 |
卖出 |
| 09:38:00 |
19.27 |
113 |
30452 |
买入 |
| 09:38:03 |
19.23 |
205 |
30657 |
卖出 |
| 09:38:06 |
19.23 |
139 |
30796 |
卖出 |
| 09:38:09 |
19.25 |
46 |
30842 |
买入 |
| 09:38:12 |
19.26 |
17 |
30859 |
买入 |
| 09:38:15 |
19.25 |
66 |
30925 |
卖出 |
| 09:38:18 |
19.18 |
1291 |
32216 |
卖出 |
| 09:38:21 |
19.18 |
62 |
32278 |
卖出 |
| 09:38:24 |
19.13 |
295 |
32573 |
卖出 |
| 09:38:27 |
19.12 |
79 |
32652 |
卖出 |
| 09:38:30 |
19.09 |
114 |
32766 |
卖出 |
| 09:38:33 |
19.09 |
19 |
32785 |
卖出 |
| 09:38:36 |
19.09 |
18 |
32803 |
买入 |
| 09:38:39 |
19.08 |
35 |
32838 |
卖出 |
| 09:38:42 |
19.07 |
30 |
32868 |
卖出 |
| 09:38:45 |
19.06 |
91 |
32959 |
卖出 |
| 09:38:48 |
19.09 |
400 |
33359 |
买入 |
| 09:38:51 |
19.06 |
276 |
33635 |
卖出 |
| 09:38:54 |
19.03 |
93 |
33728 |
卖出 |
| 09:38:57 |
19.02 |
127 |
33855 |
卖出 |
| 09:39:00 |
19.03 |
235 |
34090 |
卖出 |
| 09:39:03 |
19.07 |
18 |
34108 |
买入 |
| 09:39:06 |
19.05 |
1 |
34109 |
卖出 |
| 09:39:09 |
19.06 |
22 |
34131 |
买入 |
| 09:39:12 |
19.01 |
464 |
34595 |
卖出 |
| 09:39:15 |
19.03 |
28 |
34623 |
卖出 |
| 09:39:18 |
19.01 |
87 |
34710 |
卖出 |
| 09:39:21 |
19.01 |
11 |
34721 |
卖出 |
| 09:39:24 |
19.03 |
97 |
34818 |
买入 |
| 09:39:27 |
19.01 |
223 |
35041 |
卖出 |
| 09:39:30 |
19.01 |
72 |
35113 |
买入 |
| 09:39:33 |
19 |
135 |
35248 |
卖出 |
| 09:39:36 |
19.01 |
3 |
35251 |
买入 |
| 09:39:39 |
19.03 |
14 |
35265 |
买入 |
| 09:39:42 |
19.03 |
393 |
35658 |
买入 |
| 09:39:45 |
19.06 |
38 |
35696 |
买入 |
| 09:39:48 |
19.09 |
6 |
35702 |
买入 |
| 09:39:51 |
19.09 |
18 |
35720 |
买入 |
| 09:39:54 |
19.1 |
28 |
35748 |
买入 |
| 09:39:57 |
19.01 |
445 |
36193 |
卖出 |
| 09:40:00 |
19.09 |
119 |
36312 |
买入 |
| 09:40:03 |
19.09 |
3 |
36315 |
买入 |
| 09:40:06 |
19.05 |
20 |
36335 |
卖出 |
| 09:40:09 |
19.1 |
35 |
36370 |
买入 |
| 09:40:12 |
19.02 |
23 |
36393 |
卖出 |
| 09:40:15 |
19.04 |
25 |
36418 |
买入 |
| 09:40:18 |
19.02 |
41 |
36459 |
卖出 |
| 09:40:21 |
19.02 |
20 |
36479 |
卖出 |
| 09:40:24 |
19.04 |
14 |
36493 |
买入 |
| 09:40:27 |
19.05 |
18 |
36511 |
买入 |
| 09:40:30 |
19.04 |
3 |
36514 |
卖出 |
| 09:40:33 |
19.04 |
21 |
36535 |
卖出 |
| 09:40:36 |
19.04 |
104 |
36639 |
卖出 |
| 09:40:39 |
19.05 |
9 |
36648 |
买入 |
| 09:40:42 |
19.05 |
304 |
36952 |
卖出 |
| 09:40:45 |
19.04 |
30 |
36982 |
卖出 |
| 09:40:48 |
19 |
450 |
37432 |
卖出 |
| 09:40:51 |
18.98 |
239 |
37671 |
卖出 |
| 09:40:54 |
19 |
92 |
37763 |
买入 |
| 09:40:57 |
18.98 |
28 |
37791 |
买入 |
| 09:41:00 |
18.98 |
16 |
37807 |
卖出 |
| 09:41:03 |
18.98 |
17 |
37824 |
卖出 |
| 09:41:06 |
18.98 |
2 |
37826 |
卖出 |
| 09:41:09 |
18.96 |
6 |
37832 |
卖出 |
| 09:41:12 |
18.96 |
32 |
37864 |
卖出 |
| 09:41:15 |
18.95 |
64 |
37928 |
卖出 |
| 09:41:18 |
18.92 |
30 |
37958 |
卖出 |
| 09:41:21 |
18.92 |
3 |
37961 |
卖出 |
| 09:41:24 |
18.91 |
26 |
37987 |
卖出 |
| 09:41:27 |
18.91 |
168 |
38155 |
卖出 |
| 09:41:30 |
18.91 |
52 |
38207 |
卖出 |
| 09:41:33 |
18.91 |
34 |
38241 |
买入 |
| 09:41:36 |
18.91 |
74 |
38315 |
卖出 |
| 09:41:39 |
18.91 |
352 |
38667 |
卖出 |
| 09:41:42 |
18.91 |
26 |
38693 |
买入 |
| 09:41:45 |
18.92 |
98 |
38791 |
买入 |
| 09:41:48 |
18.92 |
8 |
38799 |
卖出 |
| 09:41:51 |
18.91 |
108 |
38907 |
卖出 |
| 09:41:54 |
18.92 |
70 |
38977 |
买入 |
| 09:41:57 |
18.91 |
44 |
39021 |
卖出 |
| 09:42:00 |
18.91 |
301 |
39322 |
卖出 |