达威股份[300535]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.65 |
1 |
1 |
集合竞价 |
| 09:15:12 |
15.65 |
7 |
7 |
集合竞价 |
| 09:21:42 |
15.61 |
13 |
13 |
集合竞价 |
| 09:23:03 |
15.61 |
13 |
13 |
集合竞价 |
| 09:23:30 |
15.61 |
13 |
13 |
集合竞价 |
| 09:24:06 |
15.61 |
14 |
14 |
集合竞价 |
| 09:24:15 |
15.6 |
14 |
14 |
集合竞价 |
| 09:24:42 |
15.6 |
24 |
24 |
集合竞价 |
| 09:24:51 |
15.6 |
38 |
38 |
集合竞价 |
| 09:25:00 |
15.6 |
47 |
47 |
集合竞价 |
| 09:25:03 |
15.6 |
56 |
103 |
买入 |
| 09:30:03 |
15.5 |
40 |
143 |
卖出 |
| 09:30:06 |
15.51 |
16 |
159 |
买入 |
| 09:30:09 |
15.5 |
11 |
170 |
买入 |
| 09:30:12 |
15.5 |
11 |
181 |
买入 |
| 09:30:15 |
15.5 |
24 |
205 |
买入 |
| 09:30:18 |
15.5 |
13 |
218 |
买入 |
| 09:30:21 |
15.49 |
35 |
253 |
卖出 |
| 09:30:24 |
15.53 |
0 |
253 |
买入 |
| 09:30:30 |
15.58 |
2 |
255 |
买入 |
| 09:30:33 |
15.53 |
10 |
265 |
卖出 |
| 09:30:36 |
15.59 |
2 |
267 |
买入 |
| 09:30:39 |
15.58 |
1 |
268 |
卖出 |
| 09:30:42 |
15.58 |
2 |
270 |
买入 |
| 09:30:45 |
15.58 |
1 |
271 |
买入 |
| 09:30:51 |
15.59 |
3 |
274 |
卖出 |
| 09:30:54 |
15.58 |
7 |
281 |
卖出 |
| 09:31:03 |
15.59 |
3 |
284 |
买入 |
| 09:31:06 |
15.59 |
1 |
285 |
买入 |
| 09:31:12 |
15.53 |
10 |
295 |
卖出 |
| 09:31:15 |
15.54 |
1 |
296 |
卖出 |
| 09:31:18 |
15.58 |
1 |
297 |
买入 |
| 09:31:21 |
15.59 |
1 |
298 |
买入 |
| 09:31:27 |
15.59 |
1 |
299 |
买入 |
| 09:31:30 |
15.6 |
82 |
381 |
买入 |
| 09:31:33 |
15.61 |
86 |
467 |
买入 |
| 09:31:39 |
15.66 |
5 |
472 |
买入 |
| 09:31:42 |
15.66 |
1 |
473 |
卖出 |
| 09:31:48 |
15.6 |
16 |
489 |
卖出 |
| 09:31:51 |
15.59 |
7 |
496 |
卖出 |
| 09:31:54 |
15.59 |
12 |
508 |
卖出 |
| 09:31:57 |
15.6 |
3 |
511 |
买入 |
| 09:32:00 |
15.6 |
11 |
522 |
买入 |
| 09:32:06 |
15.61 |
1 |
523 |
买入 |
| 09:32:09 |
15.61 |
3 |
526 |
卖出 |
| 09:32:18 |
15.6 |
1 |
527 |
卖出 |
| 09:32:21 |
15.6 |
2 |
529 |
卖出 |
| 09:32:30 |
15.58 |
2 |
531 |
卖出 |
| 09:32:36 |
15.58 |
3 |
534 |
买入 |
| 09:32:45 |
15.58 |
2 |
536 |
买入 |
| 09:32:51 |
15.58 |
2 |
538 |
买入 |
| 09:32:54 |
15.57 |
6 |
544 |
卖出 |
| 09:32:57 |
15.57 |
14 |
558 |
买入 |
| 09:33:00 |
15.57 |
17 |
575 |
买入 |
| 09:33:06 |
15.6 |
1 |
576 |
买入 |
| 09:33:09 |
15.58 |
1 |
577 |
卖出 |
| 09:33:15 |
15.59 |
3 |
580 |
卖出 |
| 09:33:18 |
15.58 |
2 |
582 |
卖出 |
| 09:33:27 |
15.58 |
5 |
587 |
卖出 |
| 09:33:30 |
15.61 |
2 |
589 |
买入 |
| 09:33:48 |
15.58 |
24 |
613 |
卖出 |
| 09:33:51 |
15.58 |
5 |
618 |
卖出 |
| 09:33:57 |
15.58 |
1 |
619 |
卖出 |
| 09:34:12 |
15.59 |
12 |
631 |
卖出 |
| 09:34:15 |
15.59 |
4 |
635 |
卖出 |
| 09:34:18 |
15.61 |
2 |
637 |
买入 |
| 09:34:24 |
15.59 |
5 |
642 |
卖出 |
| 09:34:30 |
15.59 |
1 |
643 |
买入 |
| 09:34:39 |
15.57 |
23 |
666 |
卖出 |
| 09:34:42 |
15.57 |
3 |
669 |
买入 |
| 09:34:45 |
15.57 |
1 |
670 |
买入 |
| 09:35:00 |
15.54 |
5 |
675 |
卖出 |
| 09:35:03 |
15.53 |
24 |
699 |
卖出 |
| 09:35:06 |
15.53 |
23 |
722 |
卖出 |
| 09:35:09 |
15.53 |
2 |
724 |
卖出 |
| 09:35:12 |
15.53 |
1 |
725 |
卖出 |
| 09:35:15 |
15.52 |
65 |
790 |
卖出 |
| 09:35:18 |
15.52 |
47 |
837 |
卖出 |
| 09:35:21 |
15.52 |
11 |
848 |
卖出 |
| 09:35:24 |
15.51 |
118 |
966 |
卖出 |
| 09:35:33 |
15.5 |
2 |
968 |
卖出 |
| 09:35:36 |
15.5 |
2 |
970 |
卖出 |
| 09:35:42 |
15.51 |
7 |
977 |
买入 |
| 09:35:45 |
15.52 |
1 |
978 |
买入 |
| 09:35:48 |
15.53 |
58 |
1036 |
买入 |
| 09:35:54 |
15.53 |
78 |
1114 |
买入 |
| 09:35:57 |
15.53 |
1 |
1115 |
买入 |
| 09:36:00 |
15.53 |
1 |
1116 |
买入 |
| 09:36:03 |
15.53 |
3 |
1119 |
卖出 |
| 09:36:12 |
15.53 |
4 |
1123 |
买入 |
| 09:36:15 |
15.53 |
1 |
1124 |
卖出 |
| 09:36:39 |
15.57 |
1 |
1125 |
买入 |
| 09:36:42 |
15.53 |
4 |
1129 |
卖出 |
| 09:36:45 |
15.53 |
1 |
1130 |
卖出 |
| 09:36:51 |
15.54 |
5 |
1135 |
买入 |
| 09:36:54 |
15.54 |
10 |
1145 |
卖出 |
| 09:36:57 |
15.54 |
2 |
1147 |
卖出 |
| 09:37:00 |
15.54 |
3 |
1150 |
卖出 |
| 09:37:03 |
15.53 |
9 |
1159 |
卖出 |
| 09:37:12 |
15.51 |
1 |
1160 |
卖出 |
| 09:37:15 |
15.52 |
3 |
1163 |
买入 |
| 09:37:18 |
15.53 |
6 |
1169 |
买入 |
| 09:37:21 |
15.53 |
2 |
1171 |
买入 |
| 09:37:24 |
15.52 |
19 |
1190 |
卖出 |
| 09:37:36 |
15.51 |
47 |
1237 |
卖出 |
| 09:37:39 |
15.51 |
14 |
1251 |
卖出 |
| 09:37:42 |
15.51 |
2 |
1253 |
买入 |
| 09:37:45 |
15.51 |
8 |
1261 |
买入 |
| 09:37:48 |
15.51 |
3 |
1264 |
卖出 |
| 09:37:51 |
15.51 |
18 |
1282 |
买入 |
| 09:37:54 |
15.51 |
7 |
1289 |
卖出 |
| 09:37:57 |
15.51 |
26 |
1315 |
卖出 |
| 09:38:00 |
15.51 |
17 |
1332 |
卖出 |
| 09:38:21 |
15.53 |
2 |
1334 |
买入 |
| 09:38:24 |
15.53 |
14 |
1348 |
卖出 |
| 09:38:27 |
15.53 |
1 |
1349 |
买入 |
| 09:38:30 |
15.51 |
14 |
1363 |
卖出 |
| 09:38:33 |
15.51 |
5 |
1368 |
卖出 |
| 09:38:36 |
15.51 |
1 |
1369 |
卖出 |
| 09:38:39 |
15.51 |
29 |
1398 |
卖出 |
| 09:38:42 |
15.5 |
7 |
1405 |
卖出 |
| 09:38:45 |
15.5 |
99 |
1504 |
卖出 |
| 09:38:48 |
15.49 |
20 |
1524 |
卖出 |
| 09:38:51 |
15.49 |
19 |
1543 |
卖出 |
| 09:39:00 |
15.48 |
21 |
1564 |
卖出 |
| 09:39:03 |
15.48 |
1 |
1565 |
卖出 |
| 09:39:06 |
15.48 |
27 |
1592 |
卖出 |
| 09:39:09 |
15.48 |
9 |
1601 |
买入 |
| 09:39:15 |
15.48 |
1 |
1602 |
卖出 |
| 09:39:18 |
15.48 |
4 |
1606 |
卖出 |
| 09:39:21 |
15.48 |
8 |
1614 |
卖出 |
| 09:39:30 |
15.46 |
1 |
1615 |
卖出 |
| 09:39:48 |
15.46 |
2 |
1617 |
卖出 |
| 09:39:57 |
15.46 |
24 |
1641 |
卖出 |
| 09:40:00 |
15.45 |
2 |
1643 |
卖出 |
| 09:40:06 |
15.45 |
1 |
1644 |
买入 |
| 09:40:12 |
15.44 |
34 |
1678 |
卖出 |
| 09:40:15 |
15.44 |
2 |
1680 |
卖出 |
| 09:40:18 |
15.44 |
1 |
1681 |
卖出 |
| 09:40:21 |
15.44 |
1 |
1682 |
卖出 |
| 09:40:24 |
15.44 |
4 |
1686 |
卖出 |
| 09:40:27 |
15.44 |
1 |
1687 |
卖出 |
| 09:40:36 |
15.44 |
15 |
1702 |
卖出 |
| 09:40:39 |
15.43 |
1 |
1703 |
卖出 |
| 09:40:42 |
15.43 |
2 |
1705 |
卖出 |
| 09:40:45 |
15.44 |
3 |
1708 |
买入 |
| 09:40:48 |
15.44 |
6 |
1714 |
买入 |
| 09:40:57 |
15.44 |
17 |
1731 |
卖出 |
| 09:41:00 |
15.43 |
13 |
1744 |
卖出 |
| 09:41:03 |
15.43 |
30 |
1774 |
卖出 |
| 09:41:06 |
15.43 |
22 |
1796 |
卖出 |
| 09:41:09 |
15.41 |
146 |
1942 |
卖出 |
| 09:41:18 |
15.36 |
1 |
1943 |
卖出 |
| 09:41:24 |
15.36 |
2 |
1945 |
卖出 |
| 09:41:30 |
15.36 |
9 |
1954 |
卖出 |
| 09:41:33 |
15.33 |
4 |
1958 |
卖出 |
| 09:41:39 |
15.35 |
1 |
1959 |
买入 |
| 09:41:42 |
15.35 |
1 |
1960 |
卖出 |
| 09:41:51 |
15.36 |
6 |
1966 |
买入 |
| 09:41:54 |
15.35 |
10 |
1976 |
卖出 |
| 09:42:03 |
15.36 |
80 |
2056 |
买入 |
| 09:42:09 |
15.36 |
1 |
2057 |
卖出 |
| 09:42:15 |
15.36 |
1 |
2058 |
卖出 |
| 09:42:21 |
15.37 |
2 |
2060 |
卖出 |
| 09:42:24 |
15.37 |
2 |
2062 |
卖出 |
| 09:42:27 |
15.37 |
3 |
2065 |
卖出 |
| 09:42:45 |
15.37 |
4 |
2069 |
买入 |
| 09:43:09 |
15.38 |
8 |
2077 |
卖出 |
| 09:43:18 |
15.4 |
1 |
2078 |
买入 |
| 09:43:24 |
15.4 |
50 |
2128 |
买入 |
| 09:43:27 |
15.4 |
13 |
2141 |
买入 |
| 09:43:30 |
15.4 |
1 |
2142 |
买入 |
| 09:43:39 |
15.39 |
1 |
2143 |
卖出 |
| 09:43:42 |
15.39 |
2 |
2145 |
卖出 |
| 09:43:45 |
15.39 |
1 |
2146 |
卖出 |
| 09:43:48 |
15.39 |
6 |
2152 |
卖出 |
| 09:43:51 |
15.39 |
33 |
2185 |
卖出 |
| 09:43:54 |
15.39 |
3 |
2188 |
卖出 |
| 09:44:09 |
15.39 |
5 |
2193 |
买入 |
| 09:44:12 |
15.4 |
115 |
2308 |
买入 |
| 09:44:15 |
15.4 |
146 |
2454 |
买入 |
| 09:44:18 |
15.41 |
4 |
2458 |
买入 |
| 09:44:33 |
15.42 |
57 |
2515 |
卖出 |
| 09:44:36 |
15.46 |
20 |
2535 |
买入 |
| 09:44:39 |
15.46 |
2 |
2537 |
卖出 |
| 09:45:00 |
15.5 |
7 |
2544 |
买入 |
| 09:45:03 |
15.5 |
2 |
2546 |
买入 |
| 09:45:06 |
15.5 |
1 |
2547 |
买入 |
| 09:45:21 |
15.5 |
9 |
2556 |
买入 |
| 09:45:24 |
15.49 |
26 |
2582 |
卖出 |
| 09:45:27 |
15.49 |
1 |
2583 |
卖出 |
| 09:45:45 |
15.46 |
1 |
2584 |
卖出 |
| 09:45:48 |
15.49 |
2 |
2586 |
买入 |
| 09:46:21 |
15.49 |
18 |
2604 |
买入 |
| 09:46:33 |
15.5 |
2 |
2606 |
买入 |
| 09:46:36 |
15.49 |
12 |
2618 |
卖出 |
| 09:46:39 |
15.49 |
9 |
2627 |
买入 |
| 09:46:54 |
15.5 |
1 |
2628 |
买入 |
| 09:47:00 |
15.47 |
3 |
2631 |
卖出 |
| 09:47:03 |
15.47 |
3 |
2634 |
买入 |
| 09:47:06 |
15.47 |
6 |
2640 |
卖出 |
| 09:47:15 |
15.48 |
3 |
2643 |
卖出 |
| 09:47:18 |
15.47 |
2 |
2645 |
卖出 |
| 09:47:21 |
15.47 |
3 |
2648 |
卖出 |
| 09:47:24 |
15.47 |
2 |
2650 |
卖出 |
| 09:47:27 |
15.47 |
2 |
2652 |
买入 |
| 09:47:30 |
15.47 |
2 |
2654 |
卖出 |
| 09:47:33 |
15.46 |
5 |
2659 |
卖出 |
| 09:47:39 |
15.47 |
1 |
2660 |
买入 |
| 09:47:42 |
15.47 |
4 |
2664 |
买入 |
| 09:47:45 |
15.47 |
4 |
2668 |
卖出 |
| 09:47:51 |
15.47 |
9 |
2677 |
买入 |
| 09:47:54 |
15.47 |
6 |
2683 |
买入 |
| 09:47:57 |
15.47 |
1 |
2684 |
买入 |
| 09:48:15 |
15.47 |
1 |
2685 |
买入 |
| 09:48:18 |
15.47 |
1 |
2686 |
买入 |
| 09:48:21 |
15.47 |
5 |
2691 |
买入 |
| 09:48:57 |
15.46 |
35 |
2726 |
卖出 |
| 09:50:06 |
15.48 |
2 |
2728 |
卖出 |
| 09:50:21 |
15.49 |
1 |
2729 |
卖出 |
| 09:50:27 |
15.48 |
6 |
2735 |
卖出 |
| 09:50:30 |
15.48 |
3 |
2738 |
卖出 |
| 09:50:36 |
15.48 |
1 |
2739 |
买入 |
| 09:50:39 |
15.47 |
1 |
2740 |
卖出 |
| 09:50:42 |
15.53 |
11 |
2751 |
买入 |
| 09:50:45 |
15.53 |
35 |
2786 |
卖出 |
| 09:50:48 |
15.48 |
2 |
2788 |
卖出 |
| 09:51:00 |
15.48 |
6 |
2794 |
卖出 |
| 09:51:21 |
15.51 |
3 |
2797 |
买入 |
| 09:51:27 |
15.46 |
17 |
2814 |
卖出 |
| 09:51:42 |
15.47 |
1 |
2815 |
卖出 |
| 09:52:39 |
15.47 |
7 |
2822 |
卖出 |
| 09:52:42 |
15.46 |
16 |
2838 |
卖出 |
| 09:52:45 |
15.46 |
9 |
2847 |
卖出 |
| 09:52:48 |
15.46 |
1 |
2848 |
卖出 |
| 09:52:51 |
15.46 |
3 |
2851 |
卖出 |
| 09:52:54 |
15.46 |
4 |
2855 |
卖出 |
| 09:52:57 |
15.46 |
5 |
2860 |
卖出 |
| 09:53:00 |
15.46 |
3 |
2863 |
卖出 |
| 09:53:03 |
15.46 |
1 |
2864 |
卖出 |
| 09:53:09 |
15.45 |
3 |
2867 |
卖出 |
| 09:53:12 |
15.45 |
18 |
2885 |
卖出 |
| 09:53:15 |
15.44 |
54 |
2939 |
卖出 |
| 09:53:18 |
15.44 |
7 |
2946 |
卖出 |
| 09:53:21 |
15.42 |
24 |
2970 |
卖出 |
| 09:53:27 |
15.42 |
1 |
2971 |
卖出 |
| 09:53:30 |
15.42 |
2 |
2973 |
卖出 |
| 09:53:36 |
15.41 |
2 |
2975 |
卖出 |
| 09:53:45 |
15.41 |
4 |
2979 |
卖出 |
| 09:53:48 |
15.41 |
1 |
2980 |
卖出 |
| 09:53:54 |
15.41 |
37 |
3017 |
卖出 |
| 09:53:57 |
15.41 |
6 |
3023 |
卖出 |
| 09:54:00 |
15.39 |
6 |
3029 |
卖出 |
| 09:54:06 |
15.39 |
14 |
3043 |
卖出 |
| 09:54:09 |
15.37 |
1 |
3044 |
卖出 |
| 09:54:12 |
15.37 |
2 |
3046 |
卖出 |
| 09:55:06 |
15.37 |
1 |
3047 |
卖出 |
| 09:55:18 |
15.39 |
3 |
3050 |
买入 |
| 09:55:21 |
15.39 |
13 |
3063 |
卖出 |
| 09:55:27 |
15.38 |
1 |
3064 |
买入 |
| 09:55:30 |
15.39 |
1 |
3065 |
买入 |
| 09:55:36 |
15.38 |
10 |
3075 |
卖出 |
| 09:55:39 |
15.38 |
5 |
3080 |
卖出 |
| 09:55:42 |
15.38 |
2 |
3082 |
卖出 |
| 09:55:54 |
15.39 |
6 |
3088 |
买入 |
| 09:55:57 |
15.39 |
9 |
3097 |
卖出 |
| 09:56:00 |
15.39 |
8 |
3105 |
买入 |
| 09:56:12 |
15.41 |
1 |
3106 |
卖出 |
| 09:56:15 |
15.41 |
2 |
3108 |
卖出 |
| 09:57:12 |
15.47 |
2 |
3110 |
买入 |
| 09:57:15 |
15.49 |
6 |
3116 |
买入 |
| 09:57:18 |
15.49 |
16 |
3132 |
卖出 |
| 09:57:21 |
15.47 |
1 |
3133 |
卖出 |
| 09:57:24 |
15.47 |
6 |
3139 |
卖出 |
| 09:57:36 |
15.47 |
1 |
3140 |
卖出 |
| 09:57:57 |
15.49 |
1 |
3141 |
买入 |
| 09:58:03 |
15.49 |
1 |
3142 |
卖出 |
| 09:58:06 |
15.48 |
1 |
3143 |
买入 |
| 09:58:18 |
15.49 |
1 |
3144 |
买入 |
| 09:58:48 |
15.47 |
9 |
3153 |
卖出 |
| 09:59:09 |
15.49 |
1 |
3154 |
买入 |
| 09:59:12 |
15.49 |
1 |
3155 |
卖出 |
| 09:59:15 |
15.49 |
1 |
3156 |
买入 |
| 09:59:57 |
15.49 |
11 |
3167 |
卖出 |
| 10:00:03 |
15.53 |
7 |
3174 |
买入 |
| 10:00:06 |
15.53 |
1 |
3175 |
卖出 |
| 10:00:21 |
15.52 |
1 |
3176 |
卖出 |
| 10:00:30 |
15.53 |
20 |
3196 |
买入 |
| 10:00:45 |
15.53 |
7 |
3203 |
买入 |
| 10:00:54 |
15.53 |
1 |
3204 |
买入 |
| 10:01:09 |
15.5 |
1 |
3205 |
卖出 |
| 10:01:15 |
15.53 |
1 |
3206 |
买入 |
| 10:01:24 |
15.53 |
1 |
3207 |
买入 |
| 10:01:54 |
15.51 |
11 |
3218 |
卖出 |
| 10:02:00 |
15.51 |
2 |
3220 |
卖出 |
| 10:02:06 |
15.51 |
65 |
3285 |
卖出 |
| 10:02:09 |
15.54 |
34 |
3319 |
买入 |
| 10:02:12 |
15.5 |
1 |
3320 |
卖出 |
| 10:02:15 |
15.5 |
7 |
3327 |
卖出 |
| 10:02:18 |
15.49 |
4 |
3331 |
卖出 |