德方纳米[300769]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
564.01 |
1 |
1 |
集合竞价 |
| 09:15:39 |
563.99 |
1 |
1 |
集合竞价 |
| 09:16:51 |
563.93 |
1 |
1 |
集合竞价 |
| 09:18:30 |
557 |
2 |
2 |
集合竞价 |
| 09:19:06 |
554.99 |
2 |
2 |
集合竞价 |
| 09:19:51 |
555 |
2 |
2 |
集合竞价 |
| 09:20:00 |
554.99 |
3 |
3 |
集合竞价 |
| 09:20:03 |
555 |
3 |
3 |
集合竞价 |
| 09:20:12 |
564 |
6 |
6 |
集合竞价 |
| 09:20:30 |
564 |
6 |
6 |
集合竞价 |
| 09:21:15 |
564 |
6 |
6 |
集合竞价 |
| 09:21:33 |
563.6 |
6 |
6 |
集合竞价 |
| 09:22:00 |
560 |
6 |
6 |
集合竞价 |
| 09:22:09 |
559 |
7 |
7 |
集合竞价 |
| 09:23:21 |
554.04 |
10 |
10 |
集合竞价 |
| 09:23:30 |
553.31 |
10 |
10 |
集合竞价 |
| 09:23:48 |
553.3 |
10 |
10 |
集合竞价 |
| 09:23:57 |
552.99 |
10 |
10 |
集合竞价 |
| 09:24:24 |
551 |
12 |
12 |
集合竞价 |
| 09:24:42 |
543.5 |
22 |
22 |
集合竞价 |
| 09:24:51 |
543.5 |
23 |
23 |
集合竞价 |
| 09:25:00 |
550.02 |
35 |
35 |
集合竞价 |
| 09:25:03 |
553.3 |
39 |
74 |
买入 |
| 09:30:03 |
553.31 |
45 |
119 |
买入 |
| 09:30:06 |
554.2 |
14 |
133 |
买入 |
| 09:30:09 |
554.2 |
8 |
141 |
卖出 |
| 09:30:12 |
554.21 |
24 |
165 |
买入 |
| 09:30:15 |
557.84 |
24 |
189 |
买入 |
| 09:30:18 |
554.23 |
65 |
254 |
卖出 |
| 09:30:21 |
558.5 |
16 |
270 |
买入 |
| 09:30:24 |
559.03 |
9 |
279 |
买入 |
| 09:30:27 |
559.99 |
6 |
285 |
买入 |
| 09:30:30 |
559 |
14 |
299 |
卖出 |
| 09:30:33 |
559.99 |
20 |
319 |
买入 |
| 09:30:36 |
559 |
2 |
321 |
卖出 |
| 09:30:39 |
560.98 |
8 |
329 |
买入 |
| 09:30:42 |
560 |
3 |
332 |
卖出 |
| 09:30:45 |
559.18 |
2 |
334 |
卖出 |
| 09:30:48 |
560.84 |
2 |
336 |
买入 |
| 09:30:51 |
560.9 |
2 |
338 |
买入 |
| 09:30:54 |
561 |
8 |
346 |
买入 |
| 09:30:57 |
561 |
3 |
349 |
买入 |
| 09:31:00 |
561.18 |
8 |
357 |
卖出 |
| 09:31:03 |
561.95 |
2 |
359 |
买入 |
| 09:31:06 |
561.93 |
2 |
361 |
卖出 |
| 09:31:09 |
562.99 |
7 |
368 |
买入 |
| 09:31:12 |
561.93 |
11 |
379 |
卖出 |
| 09:31:15 |
561.93 |
7 |
386 |
卖出 |
| 09:31:18 |
561.93 |
14 |
400 |
卖出 |
| 09:31:21 |
562.95 |
11 |
411 |
卖出 |
| 09:31:24 |
563.34 |
17 |
428 |
买入 |
| 09:31:27 |
563.36 |
3 |
431 |
卖出 |
| 09:31:30 |
563.93 |
4 |
435 |
买入 |
| 09:31:33 |
563.93 |
9 |
444 |
卖出 |
| 09:31:36 |
564.6 |
15 |
459 |
买入 |
| 09:31:39 |
564.04 |
6 |
465 |
卖出 |
| 09:31:42 |
563.35 |
11 |
476 |
卖出 |
| 09:31:45 |
563.86 |
12 |
488 |
买入 |
| 09:31:48 |
561.81 |
7 |
495 |
卖出 |
| 09:31:51 |
562.8 |
7 |
502 |
买入 |
| 09:31:54 |
562.79 |
9 |
511 |
卖出 |
| 09:31:57 |
562.8 |
8 |
519 |
买入 |
| 09:32:00 |
561 |
5 |
524 |
卖出 |
| 09:32:03 |
562.5 |
8 |
532 |
买入 |
| 09:32:06 |
561.18 |
4 |
536 |
卖出 |
| 09:32:09 |
560.97 |
4 |
540 |
卖出 |
| 09:32:12 |
560.97 |
3 |
543 |
卖出 |
| 09:32:15 |
560.92 |
6 |
549 |
卖出 |
| 09:32:18 |
560.93 |
2 |
551 |
买入 |
| 09:32:21 |
560.14 |
3 |
554 |
卖出 |
| 09:32:24 |
558.79 |
21 |
575 |
卖出 |
| 09:32:27 |
560.13 |
8 |
583 |
买入 |
| 09:32:30 |
558.66 |
2 |
585 |
卖出 |
| 09:32:33 |
560.13 |
10 |
595 |
买入 |
| 09:32:36 |
560.97 |
14 |
609 |
买入 |
| 09:32:39 |
560.14 |
24 |
633 |
卖出 |
| 09:32:42 |
561.11 |
5 |
638 |
买入 |
| 09:32:45 |
560.13 |
26 |
664 |
卖出 |
| 09:32:48 |
561.87 |
9 |
673 |
买入 |
| 09:32:51 |
560.16 |
11 |
684 |
卖出 |
| 09:32:54 |
560.97 |
5 |
689 |
买入 |
| 09:32:57 |
561.1 |
1 |
690 |
买入 |
| 09:33:03 |
561.1 |
1 |
691 |
买入 |
| 09:33:06 |
558.67 |
27 |
718 |
卖出 |
| 09:33:09 |
557.48 |
7 |
725 |
卖出 |
| 09:33:12 |
557.48 |
2 |
727 |
卖出 |
| 09:33:18 |
555 |
3 |
730 |
卖出 |
| 09:33:21 |
555 |
7 |
737 |
卖出 |
| 09:33:24 |
554.3 |
3 |
740 |
卖出 |
| 09:33:27 |
556.7 |
6 |
746 |
买入 |
| 09:33:33 |
554.51 |
3 |
749 |
卖出 |
| 09:33:36 |
554.3 |
4 |
753 |
卖出 |
| 09:33:42 |
554.3 |
3 |
756 |
卖出 |
| 09:33:45 |
554.24 |
2 |
758 |
卖出 |
| 09:33:48 |
555 |
18 |
776 |
买入 |
| 09:33:51 |
555 |
2 |
778 |
买入 |
| 09:33:54 |
556.7 |
1 |
779 |
买入 |
| 09:33:57 |
556.7 |
4 |
783 |
买入 |
| 09:34:09 |
556.7 |
4 |
787 |
卖出 |
| 09:34:12 |
556.7 |
3 |
790 |
卖出 |
| 09:34:15 |
554.55 |
10 |
800 |
卖出 |
| 09:34:18 |
556.66 |
2 |
802 |
买入 |
| 09:34:21 |
554.55 |
5 |
807 |
卖出 |
| 09:34:24 |
554.53 |
9 |
816 |
卖出 |
| 09:34:27 |
554.55 |
7 |
823 |
买入 |
| 09:34:30 |
554.55 |
8 |
831 |
卖出 |
| 09:34:33 |
554.55 |
7 |
838 |
卖出 |
| 09:34:39 |
554.52 |
4 |
842 |
卖出 |
| 09:34:42 |
554.6 |
3 |
845 |
买入 |
| 09:34:45 |
554.52 |
10 |
855 |
卖出 |
| 09:34:48 |
554.55 |
3 |
858 |
买入 |
| 09:34:51 |
554.55 |
1 |
859 |
买入 |
| 09:34:57 |
556.51 |
8 |
867 |
买入 |
| 09:35:00 |
555 |
2 |
869 |
卖出 |
| 09:35:06 |
554.1 |
5 |
874 |
卖出 |
| 09:35:09 |
554.52 |
3 |
877 |
买入 |
| 09:35:12 |
554 |
11 |
888 |
卖出 |
| 09:35:15 |
554.1 |
7 |
895 |
买入 |
| 09:35:18 |
554.52 |
8 |
903 |
买入 |
| 09:35:21 |
554.62 |
4 |
907 |
买入 |
| 09:35:24 |
554.63 |
8 |
915 |
买入 |
| 09:35:30 |
555 |
1 |
916 |
卖出 |
| 09:35:33 |
555 |
3 |
919 |
卖出 |
| 09:35:39 |
554.62 |
9 |
928 |
卖出 |
| 09:35:42 |
554.62 |
5 |
933 |
卖出 |
| 09:35:45 |
554.11 |
11 |
944 |
卖出 |
| 09:35:48 |
553.08 |
9 |
953 |
卖出 |
| 09:35:51 |
553 |
2 |
955 |
卖出 |
| 09:35:54 |
553.53 |
8 |
963 |
买入 |
| 09:35:57 |
553 |
15 |
978 |
卖出 |
| 09:36:00 |
551 |
3 |
981 |
卖出 |
| 09:36:03 |
551.08 |
1 |
982 |
买入 |
| 09:36:06 |
551.99 |
2 |
984 |
买入 |
| 09:36:09 |
552 |
10 |
994 |
买入 |
| 09:36:12 |
551.11 |
19 |
1013 |
卖出 |
| 09:36:15 |
552 |
1 |
1014 |
买入 |
| 09:36:18 |
551.48 |
5 |
1019 |
卖出 |
| 09:36:21 |
551.51 |
1 |
1020 |
买入 |
| 09:36:24 |
551.11 |
3 |
1023 |
卖出 |
| 09:36:27 |
553.75 |
5 |
1028 |
买入 |
| 09:36:30 |
551.95 |
3 |
1031 |
卖出 |
| 09:36:33 |
551.92 |
4 |
1035 |
卖出 |
| 09:36:42 |
551.51 |
1 |
1036 |
卖出 |
| 09:36:45 |
551.52 |
5 |
1041 |
买入 |
| 09:36:48 |
551.51 |
4 |
1045 |
卖出 |
| 09:36:51 |
551.51 |
3 |
1048 |
卖出 |
| 09:36:54 |
551.01 |
7 |
1055 |
卖出 |
| 09:36:57 |
551.48 |
8 |
1063 |
买入 |
| 09:37:00 |
551.51 |
5 |
1068 |
买入 |
| 09:37:03 |
552 |
8 |
1076 |
买入 |
| 09:37:09 |
552 |
1 |
1077 |
卖出 |
| 09:37:12 |
552.98 |
4 |
1081 |
买入 |
| 09:37:15 |
553 |
2 |
1083 |
买入 |
| 09:37:18 |
553.48 |
1 |
1084 |
买入 |
| 09:37:21 |
553.5 |
13 |
1097 |
买入 |
| 09:37:24 |
553.96 |
9 |
1106 |
买入 |
| 09:37:30 |
555.2 |
1 |
1107 |
买入 |
| 09:37:39 |
555.84 |
3 |
1110 |
卖出 |
| 09:37:42 |
555.84 |
5 |
1115 |
卖出 |
| 09:37:45 |
556 |
5 |
1120 |
买入 |
| 09:37:51 |
556.68 |
1 |
1121 |
买入 |
| 09:37:54 |
556.69 |
5 |
1126 |
买入 |
| 09:37:57 |
556.69 |
7 |
1133 |
买入 |
| 09:38:03 |
557.23 |
2 |
1135 |
买入 |
| 09:38:06 |
557.24 |
3 |
1138 |
买入 |
| 09:38:12 |
556.63 |
17 |
1155 |
卖出 |
| 09:38:15 |
556.66 |
11 |
1166 |
买入 |
| 09:38:18 |
555 |
8 |
1174 |
卖出 |
| 09:38:21 |
555 |
14 |
1188 |
卖出 |
| 09:38:24 |
554.98 |
4 |
1192 |
买入 |
| 09:38:30 |
554.98 |
6 |
1198 |
卖出 |
| 09:38:33 |
554.98 |
1 |
1199 |
卖出 |
| 09:38:36 |
554.98 |
5 |
1204 |
卖出 |
| 09:38:39 |
554.32 |
11 |
1215 |
卖出 |
| 09:38:48 |
554 |
6 |
1221 |
卖出 |
| 09:38:51 |
554.96 |
5 |
1226 |
买入 |
| 09:38:54 |
554.96 |
4 |
1230 |
卖出 |
| 09:38:57 |
554.99 |
6 |
1236 |
买入 |
| 09:39:00 |
553.76 |
5 |
1241 |
卖出 |
| 09:39:03 |
553.68 |
4 |
1245 |
卖出 |
| 09:39:06 |
553.68 |
4 |
1249 |
卖出 |
| 09:39:09 |
553.68 |
4 |
1253 |
卖出 |
| 09:39:12 |
553.68 |
5 |
1258 |
卖出 |
| 09:39:15 |
553.65 |
5 |
1263 |
卖出 |
| 09:39:18 |
553.65 |
4 |
1267 |
卖出 |
| 09:39:21 |
553.75 |
1 |
1268 |
卖出 |
| 09:39:24 |
553.75 |
1 |
1269 |
卖出 |
| 09:39:27 |
554.93 |
5 |
1274 |
买入 |
| 09:39:30 |
553.68 |
1 |
1275 |
卖出 |
| 09:39:36 |
553.68 |
1 |
1276 |
卖出 |
| 09:39:39 |
553.68 |
3 |
1279 |
买入 |
| 09:39:45 |
553.68 |
2 |
1281 |
卖出 |
| 09:39:48 |
553.67 |
8 |
1289 |
卖出 |
| 09:39:51 |
553.64 |
10 |
1299 |
卖出 |
| 09:39:54 |
553.65 |
1 |
1300 |
卖出 |
| 09:39:57 |
553.65 |
8 |
1308 |
买入 |
| 09:40:00 |
553.01 |
3 |
1311 |
卖出 |
| 09:40:03 |
553.59 |
8 |
1319 |
买入 |
| 09:40:06 |
553 |
5 |
1324 |
卖出 |
| 09:40:09 |
553 |
4 |
1328 |
卖出 |
| 09:40:12 |
553.8 |
21 |
1349 |
买入 |
| 09:40:15 |
554.93 |
5 |
1354 |
买入 |
| 09:40:18 |
557 |
5 |
1359 |
买入 |
| 09:40:21 |
554.93 |
9 |
1368 |
卖出 |
| 09:40:24 |
557.02 |
1 |
1369 |
买入 |
| 09:40:27 |
557 |
7 |
1376 |
卖出 |
| 09:40:30 |
557.21 |
3 |
1379 |
买入 |
| 09:40:33 |
557.02 |
9 |
1388 |
卖出 |
| 09:40:36 |
555.31 |
3 |
1391 |
卖出 |
| 09:40:39 |
557.01 |
5 |
1396 |
买入 |
| 09:40:45 |
557.02 |
5 |
1401 |
买入 |
| 09:40:48 |
557.48 |
9 |
1410 |
买入 |
| 09:40:51 |
555.31 |
15 |
1425 |
卖出 |
| 09:40:54 |
557.48 |
10 |
1435 |
买入 |
| 09:40:57 |
555.31 |
2 |
1437 |
卖出 |
| 09:41:00 |
557.4 |
3 |
1440 |
买入 |
| 09:41:03 |
555.32 |
14 |
1454 |
卖出 |
| 09:41:06 |
557 |
2 |
1456 |
买入 |
| 09:41:09 |
555.31 |
10 |
1466 |
卖出 |
| 09:41:12 |
557.01 |
7 |
1473 |
买入 |
| 09:41:15 |
557.01 |
1 |
1474 |
卖出 |
| 09:41:18 |
557.4 |
7 |
1481 |
买入 |
| 09:41:21 |
556.99 |
2 |
1483 |
卖出 |
| 09:41:27 |
556.98 |
7 |
1490 |
卖出 |
| 09:41:30 |
556.98 |
3 |
1493 |
买入 |
| 09:41:33 |
556.99 |
2 |
1495 |
买入 |
| 09:41:36 |
556.99 |
3 |
1498 |
买入 |
| 09:41:39 |
555.75 |
27 |
1525 |
卖出 |
| 09:41:42 |
555.97 |
3 |
1528 |
买入 |
| 09:41:45 |
555.98 |
1 |
1529 |
买入 |
| 09:41:48 |
554.93 |
26 |
1555 |
卖出 |
| 09:41:51 |
555.08 |
2 |
1557 |
买入 |
| 09:41:54 |
555.08 |
4 |
1561 |
买入 |
| 09:41:57 |
555.08 |
5 |
1566 |
买入 |
| 09:42:00 |
555.08 |
5 |
1571 |
卖出 |
| 09:42:03 |
553.12 |
2 |
1573 |
卖出 |
| 09:42:06 |
554.94 |
6 |
1579 |
买入 |
| 09:42:12 |
555.97 |
7 |
1586 |
买入 |
| 09:42:15 |
553.7 |
6 |
1592 |
卖出 |
| 09:42:21 |
553.71 |
2 |
1594 |
卖出 |
| 09:42:27 |
555.88 |
6 |
1600 |
买入 |
| 09:42:30 |
555.76 |
2 |
1602 |
卖出 |
| 09:42:36 |
555.21 |
1 |
1603 |
买入 |
| 09:42:42 |
555.21 |
1 |
1604 |
买入 |
| 09:42:45 |
555 |
1 |
1605 |
卖出 |
| 09:42:48 |
554.01 |
2 |
1607 |
卖出 |
| 09:42:51 |
555.21 |
2 |
1609 |
买入 |
| 09:42:54 |
555.77 |
5 |
1614 |
买入 |
| 09:42:57 |
555.51 |
6 |
1620 |
卖出 |
| 09:43:00 |
555.65 |
5 |
1625 |
卖出 |
| 09:43:03 |
555.63 |
4 |
1629 |
卖出 |
| 09:43:06 |
554.99 |
1 |
1630 |
卖出 |
| 09:43:09 |
554.99 |
1 |
1631 |
卖出 |
| 09:43:12 |
554.01 |
1 |
1632 |
卖出 |
| 09:43:15 |
554.02 |
1 |
1633 |
卖出 |
| 09:43:18 |
555.5 |
1 |
1634 |
买入 |
| 09:43:21 |
554.02 |
1 |
1635 |
卖出 |
| 09:43:24 |
553.7 |
21 |
1656 |
卖出 |
| 09:43:27 |
553.8 |
9 |
1665 |
买入 |
| 09:43:30 |
553 |
4 |
1669 |
卖出 |
| 09:43:33 |
553 |
8 |
1677 |
卖出 |
| 09:43:36 |
552.89 |
7 |
1684 |
卖出 |
| 09:43:39 |
552.96 |
1 |
1685 |
买入 |
| 09:43:42 |
552.88 |
3 |
1688 |
卖出 |
| 09:43:45 |
552.96 |
8 |
1696 |
买入 |
| 09:43:48 |
552.98 |
2 |
1698 |
买入 |
| 09:43:51 |
553 |
6 |
1704 |
买入 |
| 09:43:54 |
553 |
2 |
1706 |
卖出 |
| 09:43:57 |
553.2 |
2 |
1708 |
买入 |
| 09:44:00 |
553.2 |
2 |
1710 |
卖出 |
| 09:44:03 |
553.75 |
1 |
1711 |
买入 |
| 09:44:06 |
553.2 |
15 |
1726 |
卖出 |
| 09:44:09 |
553.8 |
3 |
1729 |
买入 |
| 09:44:12 |
552.88 |
7 |
1736 |
卖出 |
| 09:44:21 |
552.52 |
1 |
1737 |
卖出 |
| 09:44:27 |
552.52 |
1 |
1738 |
卖出 |
| 09:44:30 |
552.5 |
7 |
1745 |
卖出 |
| 09:44:33 |
552.52 |
1 |
1746 |
买入 |
| 09:44:36 |
552 |
1 |
1747 |
卖出 |
| 09:44:39 |
552 |
8 |
1755 |
卖出 |
| 09:44:45 |
552.1 |
3 |
1758 |
卖出 |
| 09:44:48 |
552 |
5 |
1763 |
卖出 |
| 09:44:51 |
552 |
7 |
1770 |
卖出 |
| 09:44:54 |
551.23 |
9 |
1779 |
卖出 |
| 09:45:00 |
551.23 |
6 |
1785 |
卖出 |
| 09:45:03 |
551.19 |
2 |
1787 |
卖出 |
| 09:45:06 |
550.88 |
26 |
1813 |
卖出 |
| 09:45:09 |
550.47 |
3 |
1816 |
卖出 |
| 09:45:12 |
550.13 |
5 |
1821 |
卖出 |
| 09:45:15 |
550.01 |
6 |
1827 |
卖出 |
| 09:45:18 |
549.4 |
25 |
1852 |
卖出 |
| 09:45:21 |
548.88 |
15 |
1867 |
卖出 |
| 09:45:24 |
548.86 |
3 |
1870 |
卖出 |
| 09:45:27 |
548 |
3 |
1873 |
卖出 |
| 09:45:30 |
548 |
12 |
1885 |
卖出 |
| 09:45:33 |
547.05 |
11 |
1896 |
卖出 |
| 09:45:36 |
548 |
48 |
1944 |
买入 |
| 09:45:39 |
547.11 |
14 |
1958 |
卖出 |
| 09:45:42 |
548 |
3 |
1961 |
买入 |
| 09:45:45 |
547.11 |
16 |
1977 |
卖出 |