德昌股份[605555]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
30.29 |
1 |
1 |
集合竞价 |
| 09:15:13 |
30.06 |
1 |
1 |
集合竞价 |
| 09:15:40 |
29.29 |
25 |
25 |
集合竞价 |
| 09:15:43 |
29.29 |
25 |
25 |
集合竞价 |
| 09:15:52 |
29.29 |
25 |
25 |
集合竞价 |
| 09:16:01 |
29.29 |
25 |
25 |
集合竞价 |
| 09:16:10 |
29.29 |
25 |
25 |
集合竞价 |
| 09:16:13 |
29 |
105 |
105 |
集合竞价 |
| 09:16:28 |
29.29 |
25 |
25 |
集合竞价 |
| 09:16:46 |
29.29 |
25 |
25 |
集合竞价 |
| 09:16:52 |
29.29 |
25 |
25 |
集合竞价 |
| 09:17:01 |
29.29 |
25 |
25 |
集合竞价 |
| 09:17:10 |
29.29 |
25 |
25 |
集合竞价 |
| 09:17:34 |
29.29 |
39 |
39 |
集合竞价 |
| 09:17:37 |
29.3 |
14 |
14 |
集合竞价 |
| 09:17:55 |
29.29 |
114 |
114 |
集合竞价 |
| 09:18:01 |
29.29 |
114 |
114 |
集合竞价 |
| 09:18:07 |
30.01 |
15 |
15 |
集合竞价 |
| 09:18:28 |
30.29 |
39 |
39 |
集合竞价 |
| 09:18:43 |
30.01 |
15 |
15 |
集合竞价 |
| 09:19:19 |
30.01 |
15 |
15 |
集合竞价 |
| 09:19:46 |
30.18 |
2 |
2 |
集合竞价 |
| 09:21:55 |
30.18 |
5 |
5 |
集合竞价 |
| 09:23:37 |
30.18 |
5 |
5 |
集合竞价 |
| 09:24:13 |
30.18 |
5 |
5 |
集合竞价 |
| 09:24:40 |
30.01 |
27 |
27 |
集合竞价 |
| 09:25:02 |
30.08 |
27 |
54 |
卖出 |
| 09:30:01 |
30.08 |
6 |
60 |
卖出 |
| 09:30:04 |
30.12 |
6 |
66 |
买入 |
| 09:30:07 |
30.09 |
30 |
96 |
卖出 |
| 09:30:10 |
30.1 |
67 |
163 |
买入 |
| 09:30:16 |
30 |
38 |
201 |
卖出 |
| 09:30:19 |
29.93 |
6 |
207 |
卖出 |
| 09:30:22 |
29.93 |
4 |
211 |
卖出 |
| 09:30:28 |
29.93 |
11 |
222 |
卖出 |
| 09:30:31 |
29.88 |
6 |
228 |
卖出 |
| 09:30:34 |
29.99 |
11 |
239 |
买入 |
| 09:30:37 |
29.94 |
18 |
257 |
卖出 |
| 09:30:43 |
29.99 |
1 |
258 |
买入 |
| 09:30:52 |
29.94 |
1 |
259 |
卖出 |
| 09:30:55 |
29.94 |
2 |
261 |
卖出 |
| 09:30:58 |
29.94 |
11 |
272 |
卖出 |
| 09:31:04 |
29.86 |
5 |
277 |
卖出 |
| 09:31:07 |
29.8 |
15 |
292 |
卖出 |
| 09:31:10 |
29.76 |
10 |
302 |
卖出 |
| 09:31:13 |
29.7 |
5 |
307 |
卖出 |
| 09:31:19 |
29.76 |
2 |
309 |
买入 |
| 09:31:25 |
29.76 |
5 |
314 |
买入 |
| 09:31:28 |
29.71 |
3 |
317 |
卖出 |
| 09:31:31 |
29.7 |
59 |
376 |
卖出 |
| 09:31:37 |
29.7 |
39 |
415 |
卖出 |
| 09:31:40 |
29.61 |
1 |
416 |
卖出 |
| 09:31:46 |
29.6 |
8 |
424 |
卖出 |
| 09:31:55 |
29.71 |
2 |
426 |
买入 |
| 09:32:01 |
29.66 |
1 |
427 |
卖出 |
| 09:32:04 |
29.7 |
8 |
435 |
买入 |
| 09:32:07 |
29.64 |
25 |
460 |
卖出 |
| 09:32:10 |
29.64 |
1 |
461 |
卖出 |
| 09:32:22 |
29.64 |
67 |
528 |
卖出 |
| 09:32:25 |
29.64 |
7 |
535 |
买入 |
| 09:32:28 |
29.65 |
1 |
536 |
买入 |
| 09:32:31 |
29.69 |
1 |
537 |
买入 |
| 09:32:37 |
29.69 |
10 |
547 |
买入 |
| 09:32:40 |
29.68 |
4 |
551 |
卖出 |
| 09:32:43 |
29.69 |
4 |
555 |
买入 |
| 09:32:49 |
29.73 |
9 |
564 |
买入 |
| 09:32:55 |
29.73 |
4 |
568 |
买入 |
| 09:33:01 |
29.73 |
1 |
569 |
卖出 |
| 09:33:04 |
29.7 |
4 |
573 |
卖出 |
| 09:33:07 |
29.69 |
8 |
581 |
卖出 |
| 09:33:10 |
29.69 |
12 |
593 |
卖出 |
| 09:33:13 |
29.68 |
17 |
610 |
卖出 |
| 09:33:16 |
29.68 |
7 |
617 |
卖出 |
| 09:33:19 |
29.68 |
8 |
625 |
卖出 |
| 09:33:22 |
29.68 |
8 |
633 |
卖出 |
| 09:33:25 |
29.68 |
5 |
638 |
卖出 |
| 09:33:28 |
29.68 |
3 |
641 |
卖出 |
| 09:33:31 |
29.68 |
3 |
644 |
卖出 |
| 09:33:37 |
29.69 |
5 |
649 |
卖出 |
| 09:33:40 |
29.68 |
5 |
654 |
卖出 |
| 09:33:46 |
29.7 |
2 |
656 |
买入 |
| 09:33:49 |
29.69 |
2 |
658 |
卖出 |
| 09:33:52 |
29.7 |
6 |
664 |
买入 |
| 09:33:55 |
29.7 |
12 |
676 |
买入 |
| 09:33:58 |
29.69 |
11 |
687 |
卖出 |
| 09:34:01 |
29.67 |
39 |
726 |
卖出 |
| 09:34:04 |
29.68 |
5 |
731 |
买入 |
| 09:34:07 |
29.69 |
7 |
738 |
买入 |
| 09:34:10 |
29.7 |
32 |
770 |
买入 |
| 09:34:13 |
29.63 |
50 |
820 |
卖出 |
| 09:34:25 |
29.62 |
48 |
868 |
卖出 |
| 09:34:28 |
29.61 |
1 |
869 |
卖出 |
| 09:34:31 |
29.62 |
19 |
888 |
买入 |
| 09:34:34 |
29.62 |
7 |
895 |
买入 |
| 09:34:46 |
29.62 |
13 |
908 |
卖出 |
| 09:34:49 |
29.81 |
34 |
942 |
买入 |
| 09:34:52 |
29.63 |
69 |
1011 |
卖出 |
| 09:34:55 |
29.69 |
13 |
1024 |
买入 |
| 09:35:04 |
29.84 |
1 |
1025 |
买入 |
| 09:35:13 |
29.65 |
7 |
1032 |
卖出 |
| 09:35:16 |
29.64 |
58 |
1090 |
买入 |
| 09:35:19 |
29.64 |
4 |
1094 |
卖出 |
| 09:35:22 |
29.64 |
4 |
1098 |
卖出 |
| 09:35:25 |
29.64 |
18 |
1116 |
卖出 |
| 09:35:28 |
29.64 |
2 |
1118 |
卖出 |
| 09:35:34 |
29.64 |
19 |
1137 |
卖出 |
| 09:35:37 |
29.63 |
6 |
1143 |
卖出 |
| 09:35:43 |
29.64 |
4 |
1147 |
买入 |
| 09:35:46 |
29.64 |
10 |
1157 |
买入 |
| 09:35:49 |
29.64 |
4 |
1161 |
买入 |
| 09:35:52 |
29.64 |
2 |
1163 |
买入 |
| 09:35:55 |
29.64 |
14 |
1177 |
买入 |
| 09:35:58 |
29.64 |
13 |
1190 |
卖出 |
| 09:36:16 |
29.64 |
1 |
1191 |
卖出 |
| 09:36:40 |
29.77 |
3 |
1194 |
买入 |
| 09:36:55 |
29.67 |
3 |
1197 |
卖出 |
| 09:37:04 |
29.66 |
5 |
1202 |
卖出 |
| 09:37:07 |
29.67 |
8 |
1210 |
买入 |
| 09:37:13 |
29.67 |
1 |
1211 |
买入 |
| 09:37:19 |
29.67 |
12 |
1223 |
买入 |
| 09:37:22 |
29.67 |
29 |
1252 |
买入 |
| 09:37:25 |
29.67 |
9 |
1261 |
买入 |
| 09:37:28 |
29.66 |
20 |
1281 |
卖出 |
| 09:37:31 |
29.67 |
3 |
1284 |
买入 |
| 09:37:37 |
29.66 |
7 |
1291 |
卖出 |
| 09:37:43 |
29.67 |
3 |
1294 |
买入 |
| 09:37:46 |
29.66 |
20 |
1314 |
卖出 |
| 09:37:52 |
29.66 |
13 |
1327 |
买入 |
| 09:37:55 |
29.66 |
1 |
1328 |
买入 |
| 09:37:58 |
29.66 |
1 |
1329 |
买入 |
| 09:38:04 |
29.66 |
3 |
1332 |
买入 |
| 09:38:07 |
29.65 |
43 |
1375 |
卖出 |
| 09:38:10 |
29.64 |
42 |
1417 |
卖出 |
| 09:38:13 |
29.62 |
73 |
1490 |
卖出 |
| 09:38:16 |
29.6 |
45 |
1535 |
卖出 |
| 09:38:22 |
29.6 |
3 |
1538 |
卖出 |
| 09:38:28 |
29.61 |
1 |
1539 |
买入 |
| 09:38:43 |
29.61 |
25 |
1564 |
买入 |
| 09:38:52 |
29.61 |
5 |
1569 |
卖出 |
| 09:38:58 |
29.58 |
16 |
1585 |
卖出 |
| 09:39:07 |
29.55 |
8 |
1593 |
卖出 |
| 09:39:10 |
29.54 |
1 |
1594 |
卖出 |
| 09:39:13 |
29.52 |
5 |
1599 |
卖出 |
| 09:39:16 |
29.52 |
10 |
1609 |
卖出 |
| 09:39:22 |
29.52 |
1 |
1610 |
买入 |
| 09:39:28 |
29.51 |
3 |
1613 |
卖出 |
| 09:39:31 |
29.52 |
5 |
1618 |
买入 |
| 09:39:34 |
29.52 |
14 |
1632 |
卖出 |
| 09:39:37 |
29.54 |
5 |
1637 |
买入 |
| 09:39:52 |
29.52 |
24 |
1661 |
卖出 |
| 09:39:58 |
29.52 |
4 |
1665 |
卖出 |
| 09:40:01 |
29.52 |
8 |
1673 |
卖出 |
| 09:40:04 |
29.54 |
88 |
1761 |
买入 |
| 09:40:10 |
29.54 |
2 |
1763 |
卖出 |
| 09:40:13 |
29.55 |
2 |
1765 |
卖出 |
| 09:40:22 |
29.55 |
6 |
1771 |
买入 |
| 09:40:25 |
29.56 |
2 |
1773 |
买入 |
| 09:40:28 |
29.54 |
20 |
1793 |
卖出 |
| 09:40:31 |
29.54 |
14 |
1807 |
买入 |
| 09:40:34 |
29.54 |
17 |
1824 |
买入 |
| 09:40:37 |
29.54 |
32 |
1856 |
买入 |
| 09:40:49 |
29.61 |
4 |
1860 |
买入 |
| 09:40:52 |
29.61 |
1 |
1861 |
卖出 |
| 09:40:55 |
29.61 |
1 |
1862 |
卖出 |
| 09:40:58 |
29.62 |
3 |
1865 |
卖出 |
| 09:41:07 |
29.62 |
1 |
1866 |
卖出 |
| 09:41:10 |
29.66 |
16 |
1882 |
买入 |
| 09:41:16 |
29.67 |
2 |
1884 |
买入 |
| 09:41:19 |
29.67 |
2 |
1886 |
买入 |
| 09:41:22 |
29.66 |
43 |
1929 |
卖出 |
| 09:41:25 |
29.66 |
21 |
1950 |
买入 |
| 09:41:28 |
29.66 |
3 |
1953 |
买入 |
| 09:41:31 |
29.62 |
3 |
1956 |
卖出 |
| 09:41:34 |
29.66 |
3 |
1959 |
买入 |
| 09:41:37 |
29.66 |
1 |
1960 |
买入 |
| 09:41:43 |
29.63 |
37 |
1997 |
卖出 |
| 09:41:49 |
29.62 |
4 |
2001 |
卖出 |
| 09:41:52 |
29.62 |
38 |
2039 |
卖出 |
| 09:41:55 |
29.62 |
4 |
2043 |
卖出 |
| 09:41:58 |
29.62 |
13 |
2056 |
卖出 |
| 09:42:01 |
29.67 |
1 |
2057 |
买入 |
| 09:42:10 |
29.56 |
69 |
2126 |
卖出 |
| 09:42:13 |
29.54 |
20 |
2146 |
卖出 |
| 09:42:16 |
29.53 |
76 |
2222 |
卖出 |
| 09:42:22 |
29.52 |
5 |
2227 |
卖出 |
| 09:42:25 |
29.56 |
3 |
2230 |
买入 |
| 09:42:28 |
29.53 |
1 |
2231 |
卖出 |
| 09:42:34 |
29.56 |
1 |
2232 |
买入 |
| 09:42:43 |
29.54 |
2 |
2234 |
卖出 |
| 09:42:46 |
29.53 |
14 |
2248 |
卖出 |
| 09:42:55 |
29.53 |
1 |
2249 |
卖出 |
| 09:42:58 |
29.53 |
8 |
2257 |
卖出 |
| 09:43:01 |
29.56 |
32 |
2289 |
买入 |
| 09:43:04 |
29.56 |
2 |
2291 |
卖出 |
| 09:43:37 |
29.56 |
5 |
2296 |
卖出 |
| 09:43:43 |
29.62 |
1 |
2297 |
买入 |
| 09:43:46 |
29.56 |
4 |
2301 |
卖出 |
| 09:43:55 |
29.55 |
16 |
2317 |
卖出 |
| 09:44:13 |
29.62 |
4 |
2321 |
买入 |
| 09:44:25 |
29.66 |
12 |
2333 |
买入 |
| 09:44:31 |
29.66 |
2 |
2335 |
买入 |
| 09:44:40 |
29.66 |
2 |
2337 |
卖出 |
| 09:44:43 |
29.67 |
15 |
2352 |
买入 |
| 09:44:49 |
29.67 |
1 |
2353 |
卖出 |
| 09:44:52 |
29.67 |
1 |
2354 |
卖出 |
| 09:45:07 |
29.68 |
4 |
2358 |
卖出 |
| 09:45:10 |
29.68 |
5 |
2363 |
卖出 |
| 09:45:19 |
29.67 |
3 |
2366 |
卖出 |
| 09:45:31 |
29.67 |
4 |
2370 |
卖出 |
| 09:45:34 |
29.67 |
4 |
2374 |
卖出 |
| 09:45:37 |
29.67 |
4 |
2378 |
卖出 |
| 09:45:40 |
29.73 |
4 |
2382 |
买入 |
| 09:45:43 |
29.72 |
10 |
2392 |
卖出 |
| 09:45:46 |
29.66 |
23 |
2415 |
卖出 |
| 09:45:52 |
29.73 |
6 |
2421 |
买入 |
| 09:46:07 |
29.73 |
4 |
2425 |
买入 |
| 09:46:13 |
29.73 |
16 |
2441 |
买入 |
| 09:46:19 |
29.73 |
4 |
2445 |
卖出 |
| 09:46:43 |
29.73 |
5 |
2450 |
买入 |
| 09:46:46 |
29.67 |
14 |
2464 |
卖出 |
| 09:46:58 |
29.66 |
15 |
2479 |
卖出 |
| 09:47:01 |
29.66 |
13 |
2492 |
卖出 |
| 09:47:07 |
29.65 |
15 |
2507 |
卖出 |
| 09:47:10 |
29.65 |
1 |
2508 |
卖出 |
| 09:47:22 |
29.59 |
20 |
2528 |
卖出 |
| 09:47:40 |
29.61 |
1 |
2529 |
卖出 |
| 09:47:43 |
29.59 |
2 |
2531 |
卖出 |
| 09:47:46 |
29.58 |
7 |
2538 |
卖出 |
| 09:47:49 |
29.59 |
8 |
2546 |
买入 |
| 09:48:07 |
29.61 |
5 |
2551 |
卖出 |
| 09:48:19 |
29.61 |
3 |
2554 |
卖出 |
| 09:48:25 |
29.61 |
1 |
2555 |
卖出 |
| 09:48:28 |
29.61 |
1 |
2556 |
买入 |
| 09:48:31 |
29.61 |
3 |
2559 |
买入 |
| 09:48:34 |
29.59 |
9 |
2568 |
卖出 |
| 09:48:49 |
29.6 |
29 |
2597 |
买入 |
| 09:48:55 |
29.6 |
13 |
2610 |
买入 |
| 09:48:58 |
29.6 |
4 |
2614 |
卖出 |
| 09:49:01 |
29.59 |
1 |
2615 |
买入 |
| 09:49:22 |
29.58 |
13 |
2628 |
卖出 |
| 09:49:28 |
29.59 |
3 |
2631 |
买入 |
| 09:49:31 |
29.59 |
3 |
2634 |
买入 |
| 09:49:34 |
29.57 |
5 |
2639 |
卖出 |
| 09:49:37 |
29.57 |
17 |
2656 |
卖出 |
| 09:49:43 |
29.59 |
1 |
2657 |
买入 |
| 09:49:55 |
29.59 |
2 |
2659 |
买入 |
| 09:49:58 |
29.59 |
1 |
2660 |
买入 |
| 09:50:01 |
29.59 |
1 |
2661 |
买入 |
| 09:50:07 |
29.59 |
7 |
2668 |
买入 |
| 09:50:13 |
29.58 |
11 |
2679 |
卖出 |
| 09:50:16 |
29.59 |
4 |
2683 |
买入 |
| 09:50:19 |
29.59 |
2 |
2685 |
卖出 |
| 09:50:28 |
29.58 |
1 |
2686 |
卖出 |
| 09:50:31 |
29.58 |
2 |
2688 |
卖出 |
| 09:50:40 |
29.58 |
5 |
2693 |
卖出 |
| 09:50:46 |
29.57 |
13 |
2706 |
卖出 |
| 09:50:49 |
29.57 |
2 |
2708 |
卖出 |
| 09:50:52 |
29.58 |
2 |
2710 |
买入 |
| 09:50:55 |
29.58 |
1 |
2711 |
卖出 |
| 09:50:58 |
29.58 |
1 |
2712 |
卖出 |
| 09:51:07 |
29.58 |
9 |
2721 |
卖出 |
| 09:51:16 |
29.57 |
1 |
2722 |
卖出 |
| 09:51:19 |
29.56 |
11 |
2733 |
卖出 |
| 09:51:25 |
29.56 |
7 |
2740 |
卖出 |
| 09:51:43 |
29.55 |
46 |
2786 |
卖出 |
| 09:51:52 |
29.55 |
3 |
2789 |
买入 |
| 09:51:55 |
29.53 |
24 |
2813 |
卖出 |
| 09:52:01 |
29.53 |
10 |
2823 |
卖出 |
| 09:52:04 |
29.52 |
6 |
2829 |
卖出 |
| 09:52:07 |
29.52 |
3 |
2832 |
卖出 |
| 09:52:10 |
29.52 |
3 |
2835 |
卖出 |
| 09:52:13 |
29.51 |
29 |
2864 |
卖出 |
| 09:52:16 |
29.51 |
26 |
2890 |
卖出 |
| 09:52:19 |
29.51 |
11 |
2901 |
卖出 |
| 09:52:22 |
29.5 |
135 |
3036 |
卖出 |
| 09:52:25 |
29.5 |
10 |
3046 |
卖出 |
| 09:52:37 |
29.5 |
4 |
3050 |
卖出 |
| 09:52:40 |
29.53 |
5 |
3055 |
买入 |
| 09:52:46 |
29.51 |
1 |
3056 |
卖出 |
| 09:52:49 |
29.5 |
18 |
3074 |
卖出 |
| 09:52:55 |
29.54 |
1 |
3075 |
买入 |
| 09:52:58 |
29.49 |
20 |
3095 |
卖出 |
| 09:53:01 |
29.48 |
1 |
3096 |
卖出 |
| 09:53:04 |
29.48 |
54 |
3150 |
卖出 |
| 09:53:07 |
29.48 |
3 |
3153 |
卖出 |
| 09:53:10 |
29.46 |
14 |
3167 |
卖出 |
| 09:53:16 |
29.45 |
13 |
3180 |
卖出 |
| 09:53:19 |
29.45 |
15 |
3195 |
卖出 |
| 09:53:22 |
29.44 |
3 |
3198 |
卖出 |
| 09:53:25 |
29.45 |
2 |
3200 |
买入 |
| 09:53:31 |
29.45 |
1 |
3201 |
买入 |
| 09:53:34 |
29.44 |
2 |
3203 |
卖出 |
| 09:53:37 |
29.41 |
5 |
3208 |
卖出 |
| 09:53:40 |
29.41 |
3 |
3211 |
卖出 |
| 09:53:43 |
29.42 |
1 |
3212 |
买入 |
| 09:53:46 |
29.4 |
31 |
3243 |
卖出 |
| 09:53:49 |
29.4 |
9 |
3252 |
卖出 |
| 09:53:52 |
29.4 |
13 |
3265 |
卖出 |
| 09:53:55 |
29.39 |
1 |
3266 |
卖出 |
| 09:53:58 |
29.38 |
4 |
3270 |
卖出 |