德尔股份[300473]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:57 |
19.5 |
7 |
7 |
集合竞价 |
| 09:21:15 |
19.9 |
7 |
7 |
集合竞价 |
| 09:22:09 |
19.9 |
17 |
17 |
集合竞价 |
| 09:22:54 |
19.9 |
20 |
20 |
集合竞价 |
| 09:23:03 |
19.9 |
20 |
20 |
集合竞价 |
| 09:23:30 |
19.9 |
20 |
20 |
集合竞价 |
| 09:23:39 |
19.9 |
20 |
20 |
集合竞价 |
| 09:23:48 |
19.77 |
20 |
20 |
集合竞价 |
| 09:24:15 |
19.5 |
33 |
33 |
集合竞价 |
| 09:24:42 |
19.42 |
46 |
46 |
集合竞价 |
| 09:25:00 |
19.42 |
64 |
64 |
集合竞价 |
| 09:25:03 |
19.41 |
74 |
138 |
卖出 |
| 09:30:03 |
19.42 |
79 |
217 |
买入 |
| 09:30:06 |
19.41 |
20 |
237 |
买入 |
| 09:30:09 |
19.42 |
10 |
247 |
买入 |
| 09:30:12 |
19.59 |
2 |
249 |
买入 |
| 09:30:15 |
19.59 |
14 |
263 |
买入 |
| 09:30:18 |
19.59 |
5 |
268 |
卖出 |
| 09:30:21 |
19.59 |
7 |
275 |
卖出 |
| 09:30:24 |
19.59 |
7 |
282 |
卖出 |
| 09:30:27 |
19.59 |
18 |
300 |
卖出 |
| 09:30:30 |
19.54 |
5 |
305 |
卖出 |
| 09:30:36 |
19.59 |
4 |
309 |
买入 |
| 09:30:39 |
19.54 |
13 |
322 |
卖出 |
| 09:30:57 |
19.59 |
6 |
328 |
买入 |
| 09:31:06 |
19.7 |
2 |
330 |
买入 |
| 09:31:12 |
19.63 |
2 |
332 |
卖出 |
| 09:31:15 |
19.63 |
5 |
337 |
买入 |
| 09:31:18 |
19.64 |
15 |
352 |
买入 |
| 09:31:21 |
19.64 |
18 |
370 |
卖出 |
| 09:31:24 |
19.64 |
1 |
371 |
买入 |
| 09:31:27 |
19.65 |
3 |
374 |
买入 |
| 09:31:33 |
19.65 |
1 |
375 |
买入 |
| 09:31:39 |
19.65 |
15 |
390 |
买入 |
| 09:31:42 |
19.65 |
7 |
397 |
买入 |
| 09:31:45 |
19.65 |
1 |
398 |
买入 |
| 09:32:00 |
19.57 |
17 |
415 |
卖出 |
| 09:32:03 |
19.57 |
7 |
422 |
买入 |
| 09:32:06 |
19.56 |
3 |
425 |
买入 |
| 09:32:15 |
19.51 |
5 |
430 |
卖出 |
| 09:32:18 |
19.56 |
16 |
446 |
买入 |
| 09:32:21 |
19.56 |
3 |
449 |
买入 |
| 09:32:30 |
19.56 |
27 |
476 |
卖出 |
| 09:32:33 |
19.56 |
1 |
477 |
卖出 |
| 09:32:36 |
19.56 |
9 |
486 |
买入 |
| 09:32:45 |
19.6 |
5 |
491 |
买入 |
| 09:32:48 |
19.6 |
1 |
492 |
买入 |
| 09:32:51 |
19.6 |
3 |
495 |
买入 |
| 09:32:54 |
19.6 |
1 |
496 |
买入 |
| 09:33:33 |
19.57 |
21 |
517 |
卖出 |
| 09:33:36 |
19.57 |
23 |
540 |
买入 |
| 09:33:39 |
19.63 |
3 |
543 |
买入 |
| 09:33:45 |
19.63 |
1 |
544 |
买入 |
| 09:34:03 |
19.63 |
2 |
546 |
买入 |
| 09:34:12 |
19.6 |
2 |
548 |
卖出 |
| 09:34:24 |
19.6 |
1 |
549 |
买入 |
| 09:34:39 |
19.57 |
4 |
553 |
卖出 |
| 09:34:42 |
19.57 |
4 |
557 |
卖出 |
| 09:34:45 |
19.57 |
3 |
560 |
买入 |
| 09:34:48 |
19.57 |
4 |
564 |
买入 |
| 09:34:51 |
19.57 |
8 |
572 |
买入 |
| 09:34:54 |
19.57 |
1 |
573 |
买入 |
| 09:34:57 |
19.57 |
1 |
574 |
买入 |
| 09:35:09 |
19.53 |
2 |
576 |
卖出 |
| 09:35:12 |
19.52 |
1 |
577 |
卖出 |
| 09:35:15 |
19.49 |
1 |
578 |
卖出 |
| 09:35:18 |
19.5 |
1 |
579 |
买入 |
| 09:35:21 |
19.49 |
3 |
582 |
卖出 |
| 09:35:24 |
19.49 |
1 |
583 |
买入 |
| 09:35:36 |
19.49 |
1 |
584 |
买入 |
| 09:35:48 |
19.57 |
3 |
587 |
买入 |
| 09:35:57 |
19.52 |
9 |
596 |
卖出 |
| 09:36:39 |
19.56 |
4 |
600 |
买入 |
| 09:36:48 |
19.57 |
2 |
602 |
卖出 |
| 09:36:51 |
19.56 |
2 |
604 |
买入 |
| 09:36:54 |
19.56 |
16 |
620 |
买入 |
| 09:36:57 |
19.56 |
4 |
624 |
卖出 |
| 09:37:03 |
19.6 |
4 |
628 |
买入 |
| 09:38:03 |
19.56 |
3 |
631 |
卖出 |
| 09:38:15 |
19.56 |
4 |
635 |
卖出 |
| 09:38:30 |
19.54 |
1 |
636 |
卖出 |
| 09:38:42 |
19.5 |
1 |
637 |
卖出 |
| 09:39:06 |
19.48 |
11 |
648 |
卖出 |
| 09:39:09 |
19.48 |
5 |
653 |
卖出 |
| 09:39:12 |
19.46 |
6 |
659 |
卖出 |
| 09:39:15 |
19.44 |
5 |
664 |
卖出 |
| 09:39:24 |
19.44 |
6 |
670 |
卖出 |
| 09:39:27 |
19.42 |
1 |
671 |
卖出 |
| 09:39:30 |
19.45 |
3 |
674 |
买入 |
| 09:39:33 |
19.45 |
3 |
677 |
买入 |
| 09:39:39 |
19.49 |
1 |
678 |
买入 |
| 09:39:48 |
19.49 |
2 |
680 |
卖出 |
| 09:40:06 |
19.48 |
1 |
681 |
买入 |
| 09:40:12 |
19.48 |
33 |
714 |
买入 |
| 09:40:30 |
19.56 |
3 |
717 |
买入 |
| 09:40:33 |
19.56 |
1 |
718 |
买入 |
| 09:40:39 |
19.58 |
33 |
751 |
买入 |
| 09:40:42 |
19.57 |
2 |
753 |
买入 |
| 09:40:48 |
19.57 |
2 |
755 |
买入 |
| 09:41:12 |
19.48 |
2 |
757 |
卖出 |
| 09:41:27 |
19.53 |
21 |
778 |
买入 |
| 09:41:33 |
19.48 |
5 |
783 |
卖出 |
| 09:41:39 |
19.48 |
1 |
784 |
卖出 |
| 09:41:42 |
19.48 |
1 |
785 |
卖出 |
| 09:41:45 |
19.48 |
1 |
786 |
卖出 |
| 09:41:48 |
19.48 |
2 |
788 |
卖出 |
| 09:42:00 |
19.48 |
1 |
789 |
卖出 |
| 09:42:06 |
19.48 |
4 |
793 |
卖出 |
| 09:42:09 |
19.46 |
32 |
825 |
卖出 |
| 09:42:15 |
19.43 |
8 |
833 |
卖出 |
| 09:42:18 |
19.44 |
5 |
838 |
买入 |
| 09:42:27 |
19.43 |
2 |
840 |
卖出 |
| 09:42:33 |
19.42 |
18 |
858 |
卖出 |
| 09:42:36 |
19.43 |
1 |
859 |
买入 |
| 09:42:51 |
19.43 |
4 |
863 |
卖出 |
| 09:42:54 |
19.43 |
4 |
867 |
卖出 |
| 09:43:15 |
19.44 |
2 |
869 |
买入 |
| 09:43:21 |
19.46 |
1 |
870 |
买入 |
| 09:43:24 |
19.46 |
6 |
876 |
买入 |
| 09:43:39 |
19.46 |
11 |
887 |
买入 |
| 09:43:42 |
19.46 |
17 |
904 |
买入 |
| 09:43:45 |
19.46 |
3 |
907 |
买入 |
| 09:43:48 |
19.46 |
8 |
915 |
买入 |
| 09:44:00 |
19.47 |
33 |
948 |
买入 |
| 09:44:03 |
19.47 |
1 |
949 |
卖出 |
| 09:44:06 |
19.48 |
3 |
952 |
买入 |
| 09:44:09 |
19.48 |
2 |
954 |
买入 |
| 09:44:12 |
19.49 |
1 |
955 |
卖出 |
| 09:44:15 |
19.47 |
86 |
1041 |
卖出 |
| 09:44:18 |
19.49 |
5 |
1046 |
卖出 |
| 09:44:21 |
19.59 |
2 |
1048 |
买入 |
| 09:45:33 |
19.59 |
40 |
1088 |
买入 |
| 09:45:57 |
19.55 |
2 |
1090 |
买入 |
| 09:46:00 |
19.55 |
2 |
1092 |
买入 |
| 09:46:03 |
19.55 |
1 |
1093 |
买入 |
| 09:46:21 |
19.57 |
9 |
1102 |
买入 |
| 09:46:24 |
19.58 |
12 |
1114 |
买入 |
| 09:46:45 |
19.58 |
13 |
1127 |
买入 |
| 09:46:48 |
19.57 |
1 |
1128 |
卖出 |
| 09:47:27 |
19.58 |
6 |
1134 |
卖出 |
| 09:47:54 |
19.57 |
2 |
1136 |
卖出 |
| 09:48:57 |
19.59 |
4 |
1140 |
买入 |
| 09:49:00 |
19.58 |
1 |
1141 |
卖出 |
| 09:49:51 |
19.57 |
4 |
1145 |
卖出 |
| 09:49:57 |
19.57 |
12 |
1157 |
卖出 |
| 09:50:00 |
19.57 |
2 |
1159 |
买入 |
| 09:50:03 |
19.58 |
5 |
1164 |
买入 |
| 09:50:06 |
19.57 |
4 |
1168 |
卖出 |
| 09:50:12 |
19.57 |
15 |
1183 |
卖出 |
| 09:50:15 |
19.57 |
3 |
1186 |
买入 |
| 09:50:27 |
19.57 |
1 |
1187 |
卖出 |
| 09:51:24 |
19.53 |
2 |
1189 |
卖出 |
| 09:51:30 |
19.53 |
43 |
1232 |
卖出 |
| 09:51:39 |
19.53 |
41 |
1273 |
买入 |
| 09:51:42 |
19.53 |
2 |
1275 |
买入 |
| 09:51:51 |
19.53 |
5 |
1280 |
卖出 |
| 09:52:00 |
19.55 |
2 |
1282 |
卖出 |
| 09:52:03 |
19.52 |
5 |
1287 |
卖出 |
| 09:52:33 |
19.53 |
11 |
1298 |
卖出 |
| 09:52:51 |
19.52 |
4 |
1302 |
卖出 |
| 09:53:00 |
19.51 |
16 |
1318 |
卖出 |
| 09:53:06 |
19.5 |
3 |
1321 |
卖出 |
| 09:53:15 |
19.52 |
1 |
1322 |
买入 |
| 09:53:27 |
19.5 |
1 |
1323 |
卖出 |
| 09:53:30 |
19.47 |
40 |
1363 |
卖出 |
| 09:53:33 |
19.47 |
3 |
1366 |
买入 |
| 09:53:54 |
19.45 |
2 |
1368 |
卖出 |
| 09:54:03 |
19.44 |
30 |
1398 |
卖出 |
| 09:54:21 |
19.43 |
20 |
1418 |
卖出 |
| 09:54:24 |
19.43 |
3 |
1421 |
卖出 |
| 09:54:27 |
19.43 |
1 |
1422 |
卖出 |
| 09:55:06 |
19.43 |
20 |
1442 |
卖出 |
| 09:55:24 |
19.5 |
3 |
1445 |
买入 |
| 09:55:27 |
19.51 |
1 |
1446 |
卖出 |
| 09:55:33 |
19.51 |
3 |
1449 |
卖出 |
| 09:55:36 |
19.51 |
4 |
1453 |
卖出 |
| 09:55:39 |
19.51 |
9 |
1462 |
买入 |
| 09:55:42 |
19.51 |
24 |
1486 |
买入 |
| 09:55:48 |
19.51 |
3 |
1489 |
买入 |
| 09:56:06 |
19.51 |
1 |
1490 |
卖出 |
| 09:56:09 |
19.51 |
12 |
1502 |
卖出 |
| 09:56:12 |
19.51 |
2 |
1504 |
买入 |
| 09:56:18 |
19.5 |
18 |
1522 |
卖出 |
| 09:56:21 |
19.5 |
7 |
1529 |
买入 |
| 09:56:30 |
19.5 |
26 |
1555 |
卖出 |
| 09:56:33 |
19.51 |
101 |
1656 |
买入 |
| 09:56:39 |
19.51 |
11 |
1667 |
买入 |
| 09:56:48 |
19.51 |
1 |
1668 |
买入 |
| 09:56:51 |
19.51 |
1 |
1669 |
买入 |
| 09:56:54 |
19.51 |
2 |
1671 |
买入 |
| 09:56:57 |
19.51 |
10 |
1681 |
买入 |
| 09:57:00 |
19.51 |
2 |
1683 |
买入 |
| 09:57:03 |
19.51 |
109 |
1792 |
买入 |
| 09:57:12 |
19.54 |
1 |
1793 |
买入 |
| 09:57:15 |
19.51 |
12 |
1805 |
卖出 |
| 09:57:30 |
19.54 |
6 |
1811 |
买入 |
| 09:57:33 |
19.54 |
3 |
1814 |
卖出 |
| 09:57:54 |
19.55 |
1 |
1815 |
买入 |
| 09:57:57 |
19.55 |
2 |
1817 |
买入 |
| 09:58:06 |
19.59 |
65 |
1882 |
买入 |
| 09:58:15 |
19.59 |
1 |
1883 |
卖出 |
| 09:58:27 |
19.6 |
20 |
1903 |
买入 |
| 09:58:36 |
19.6 |
1 |
1904 |
买入 |
| 09:59:18 |
19.6 |
1 |
1905 |
买入 |
| 09:59:45 |
19.58 |
1 |
1906 |
买入 |
| 09:59:51 |
19.58 |
6 |
1912 |
买入 |
| 09:59:54 |
19.58 |
4 |
1916 |
卖出 |
| 09:59:57 |
19.56 |
5 |
1921 |
买入 |
| 10:01:03 |
19.59 |
7 |
1928 |
买入 |
| 10:01:06 |
19.59 |
3 |
1931 |
买入 |
| 10:01:09 |
19.59 |
14 |
1945 |
买入 |
| 10:01:12 |
19.6 |
16 |
1961 |
买入 |
| 10:01:15 |
19.6 |
2 |
1963 |
买入 |
| 10:01:18 |
19.59 |
9 |
1972 |
卖出 |
| 10:01:33 |
19.59 |
1 |
1973 |
卖出 |
| 10:01:36 |
19.59 |
2 |
1975 |
卖出 |
| 10:01:48 |
19.57 |
1 |
1976 |
卖出 |
| 10:02:00 |
19.54 |
23 |
1999 |
卖出 |
| 10:02:18 |
19.56 |
103 |
2102 |
买入 |
| 10:02:24 |
19.54 |
1 |
2103 |
卖出 |
| 10:02:30 |
19.54 |
1 |
2104 |
卖出 |
| 10:03:24 |
19.5 |
30 |
2134 |
卖出 |
| 10:03:27 |
19.5 |
3 |
2137 |
卖出 |
| 10:03:30 |
19.5 |
5 |
2142 |
卖出 |
| 10:03:33 |
19.5 |
1 |
2143 |
卖出 |
| 10:03:36 |
19.5 |
1 |
2144 |
卖出 |
| 10:03:39 |
19.5 |
1 |
2145 |
卖出 |
| 10:03:42 |
19.5 |
5 |
2150 |
卖出 |
| 10:03:45 |
19.49 |
10 |
2160 |
卖出 |
| 10:03:48 |
19.5 |
3 |
2163 |
买入 |
| 10:03:51 |
19.5 |
2 |
2165 |
买入 |
| 10:03:54 |
19.47 |
2 |
2167 |
卖出 |
| 10:05:21 |
19.44 |
9 |
2176 |
卖出 |
| 10:05:27 |
19.47 |
1 |
2177 |
买入 |
| 10:05:39 |
19.44 |
3 |
2180 |
卖出 |
| 10:05:48 |
19.43 |
6 |
2186 |
卖出 |
| 10:05:54 |
19.42 |
10 |
2196 |
卖出 |
| 10:06:03 |
19.42 |
4 |
2200 |
卖出 |
| 10:06:27 |
19.42 |
33 |
2233 |
卖出 |
| 10:06:45 |
19.42 |
8 |
2241 |
卖出 |
| 10:06:48 |
19.42 |
5 |
2246 |
卖出 |
| 10:06:57 |
19.41 |
7 |
2253 |
卖出 |
| 10:07:12 |
19.41 |
22 |
2275 |
卖出 |
| 10:07:33 |
19.42 |
1 |
2276 |
买入 |
| 10:07:36 |
19.42 |
5 |
2281 |
卖出 |
| 10:07:54 |
19.43 |
12 |
2293 |
买入 |
| 10:07:57 |
19.43 |
3 |
2296 |
买入 |
| 10:08:21 |
19.42 |
22 |
2318 |
卖出 |
| 10:08:24 |
19.42 |
1 |
2319 |
买入 |
| 10:08:27 |
19.43 |
1 |
2320 |
买入 |
| 10:08:48 |
19.42 |
5 |
2325 |
卖出 |
| 10:09:15 |
19.43 |
7 |
2332 |
买入 |
| 10:09:18 |
19.43 |
9 |
2341 |
买入 |
| 10:09:54 |
19.41 |
102 |
2443 |
卖出 |
| 10:09:57 |
19.4 |
14 |
2457 |
卖出 |
| 10:10:00 |
19.4 |
17 |
2474 |
卖出 |
| 10:10:09 |
19.4 |
2 |
2476 |
卖出 |
| 10:10:12 |
19.4 |
4 |
2480 |
卖出 |
| 10:10:15 |
19.4 |
2 |
2482 |
买入 |
| 10:10:21 |
19.4 |
1 |
2483 |
买入 |
| 10:10:30 |
19.4 |
2 |
2485 |
买入 |
| 10:10:33 |
19.4 |
4 |
2489 |
买入 |
| 10:10:39 |
19.4 |
3 |
2492 |
卖出 |
| 10:10:42 |
19.4 |
3 |
2495 |
买入 |
| 10:10:45 |
19.4 |
1 |
2496 |
卖出 |
| 10:10:51 |
19.4 |
8 |
2504 |
买入 |
| 10:10:54 |
19.4 |
23 |
2527 |
买入 |
| 10:10:57 |
19.4 |
24 |
2551 |
买入 |
| 10:11:48 |
19.4 |
7 |
2558 |
卖出 |
| 10:11:51 |
19.43 |
3 |
2561 |
买入 |
| 10:12:21 |
19.43 |
58 |
2619 |
买入 |
| 10:12:24 |
19.43 |
7 |
2626 |
买入 |
| 10:12:27 |
19.43 |
1 |
2627 |
卖出 |
| 10:12:36 |
19.43 |
1 |
2628 |
卖出 |
| 10:12:48 |
19.51 |
5 |
2633 |
买入 |
| 10:13:30 |
19.45 |
2 |
2635 |
买入 |
| 10:13:45 |
19.44 |
1 |
2636 |
买入 |
| 10:13:48 |
19.44 |
2 |
2638 |
买入 |
| 10:14:15 |
19.41 |
1 |
2639 |
卖出 |
| 10:14:24 |
19.41 |
3 |
2642 |
卖出 |
| 10:14:27 |
19.41 |
6 |
2648 |
卖出 |
| 10:14:57 |
19.41 |
5 |
2653 |
卖出 |
| 10:15:09 |
19.44 |
5 |
2658 |
买入 |
| 10:15:42 |
19.44 |
11 |
2669 |
买入 |
| 10:15:45 |
19.44 |
1 |
2670 |
买入 |
| 10:16:48 |
19.42 |
8 |
2678 |
卖出 |
| 10:17:18 |
19.42 |
13 |
2691 |
买入 |
| 10:17:48 |
19.4 |
32 |
2723 |
卖出 |
| 10:17:51 |
19.4 |
1 |
2724 |
卖出 |
| 10:18:00 |
19.4 |
3 |
2727 |
卖出 |
| 10:18:03 |
19.4 |
2 |
2729 |
买入 |
| 10:18:06 |
19.4 |
1 |
2730 |
买入 |
| 10:18:21 |
19.38 |
137 |
2867 |
卖出 |
| 10:18:24 |
19.38 |
34 |
2901 |
卖出 |
| 10:18:33 |
19.38 |
5 |
2906 |
买入 |
| 10:18:36 |
19.38 |
2 |
2908 |
买入 |
| 10:18:45 |
19.4 |
21 |
2929 |
买入 |
| 10:18:48 |
19.4 |
13 |
2942 |
买入 |
| 10:18:54 |
19.4 |
3 |
2945 |
买入 |
| 10:19:39 |
19.4 |
8 |
2953 |
买入 |