德赛电池[000049]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
31.08 |
7 |
7 |
集合竞价 |
| 09:15:09 |
31.36 |
63 |
63 |
集合竞价 |
| 09:15:27 |
31.36 |
64 |
64 |
集合竞价 |
| 09:16:12 |
31.36 |
66 |
66 |
集合竞价 |
| 09:16:48 |
31.28 |
43 |
43 |
集合竞价 |
| 09:17:15 |
31.3 |
45 |
45 |
集合竞价 |
| 09:17:24 |
31.28 |
45 |
45 |
集合竞价 |
| 09:17:42 |
31.28 |
49 |
49 |
集合竞价 |
| 09:18:00 |
31.28 |
49 |
49 |
集合竞价 |
| 09:18:18 |
31.28 |
49 |
49 |
集合竞价 |
| 09:18:27 |
31.28 |
50 |
50 |
集合竞价 |
| 09:18:36 |
31.28 |
50 |
50 |
集合竞价 |
| 09:18:54 |
31.28 |
69 |
69 |
集合竞价 |
| 09:19:03 |
31.15 |
73 |
73 |
集合竞价 |
| 09:19:12 |
31.15 |
73 |
73 |
集合竞价 |
| 09:19:30 |
31.15 |
73 |
73 |
集合竞价 |
| 09:19:48 |
31.16 |
73 |
73 |
集合竞价 |
| 09:20:09 |
31.19 |
77 |
77 |
集合竞价 |
| 09:20:18 |
31.19 |
77 |
77 |
集合竞价 |
| 09:21:03 |
31.19 |
83 |
83 |
集合竞价 |
| 09:21:21 |
31.19 |
83 |
83 |
集合竞价 |
| 09:21:57 |
31.19 |
88 |
88 |
集合竞价 |
| 09:22:06 |
31.19 |
93 |
93 |
集合竞价 |
| 09:22:15 |
31.19 |
103 |
103 |
集合竞价 |
| 09:22:24 |
31.19 |
113 |
113 |
集合竞价 |
| 09:22:33 |
31.19 |
116 |
116 |
集合竞价 |
| 09:22:42 |
31.19 |
119 |
119 |
集合竞价 |
| 09:23:00 |
31.19 |
126 |
126 |
集合竞价 |
| 09:23:09 |
31.19 |
126 |
126 |
集合竞价 |
| 09:23:27 |
31.1 |
170 |
170 |
集合竞价 |
| 09:23:36 |
31.1 |
195 |
195 |
集合竞价 |
| 09:23:54 |
31.1 |
209 |
209 |
集合竞价 |
| 09:24:03 |
31.1 |
229 |
229 |
集合竞价 |
| 09:24:12 |
31.1 |
240 |
240 |
集合竞价 |
| 09:24:21 |
31.09 |
324 |
324 |
集合竞价 |
| 09:24:30 |
31.09 |
329 |
329 |
集合竞价 |
| 09:24:39 |
31 |
420 |
420 |
集合竞价 |
| 09:24:48 |
31.01 |
495 |
495 |
集合竞价 |
| 09:24:57 |
31.03 |
511 |
511 |
集合竞价 |
| 09:25:00 |
31.01 |
517 |
1028 |
卖出 |
| 09:30:00 |
31.01 |
73 |
1101 |
卖出 |
| 09:30:03 |
31.01 |
634 |
1735 |
买入 |
| 09:30:06 |
30.98 |
24 |
1759 |
卖出 |
| 09:30:09 |
30.95 |
62 |
1821 |
卖出 |
| 09:30:12 |
30.88 |
2 |
1823 |
卖出 |
| 09:30:15 |
30.8 |
65 |
1888 |
卖出 |
| 09:30:18 |
30.8 |
7 |
1895 |
卖出 |
| 09:30:21 |
30.73 |
46 |
1941 |
卖出 |
| 09:30:24 |
30.79 |
6 |
1947 |
买入 |
| 09:30:27 |
30.78 |
22 |
1969 |
卖出 |
| 09:30:30 |
30.73 |
27 |
1996 |
卖出 |
| 09:30:33 |
30.76 |
87 |
2083 |
买入 |
| 09:30:36 |
30.68 |
40 |
2123 |
卖出 |
| 09:30:39 |
30.71 |
26 |
2149 |
买入 |
| 09:30:42 |
30.7 |
39 |
2188 |
卖出 |
| 09:30:45 |
30.68 |
56 |
2244 |
卖出 |
| 09:30:48 |
30.72 |
139 |
2383 |
买入 |
| 09:30:51 |
30.72 |
4 |
2387 |
卖出 |
| 09:30:54 |
30.7 |
18 |
2405 |
卖出 |
| 09:30:57 |
30.69 |
20 |
2425 |
卖出 |
| 09:31:00 |
30.7 |
50 |
2475 |
买入 |
| 09:31:03 |
30.67 |
101 |
2576 |
卖出 |
| 09:31:06 |
30.7 |
75 |
2651 |
买入 |
| 09:31:09 |
30.66 |
7 |
2658 |
卖出 |
| 09:31:12 |
30.71 |
48 |
2706 |
买入 |
| 09:31:15 |
30.76 |
157 |
2863 |
买入 |
| 09:31:18 |
30.74 |
8 |
2871 |
卖出 |
| 09:31:21 |
30.78 |
25 |
2896 |
买入 |
| 09:31:24 |
30.79 |
15 |
2911 |
买入 |
| 09:31:27 |
30.79 |
7 |
2918 |
买入 |
| 09:31:30 |
30.8 |
194 |
3112 |
买入 |
| 09:31:33 |
30.78 |
101 |
3213 |
卖出 |
| 09:31:42 |
30.8 |
21 |
3234 |
卖出 |
| 09:31:45 |
30.8 |
15 |
3249 |
卖出 |
| 09:31:48 |
30.82 |
23 |
3272 |
买入 |
| 09:31:51 |
30.88 |
38 |
3310 |
买入 |
| 09:31:57 |
30.88 |
6 |
3316 |
买入 |
| 09:32:00 |
30.88 |
24 |
3340 |
买入 |
| 09:32:03 |
30.81 |
87 |
3427 |
卖出 |
| 09:32:06 |
30.9 |
16 |
3443 |
买入 |
| 09:32:09 |
30.99 |
8 |
3451 |
买入 |
| 09:32:12 |
30.93 |
2 |
3453 |
卖出 |
| 09:32:15 |
30.99 |
7 |
3460 |
买入 |
| 09:32:18 |
31 |
68 |
3528 |
买入 |
| 09:32:21 |
30.92 |
90 |
3618 |
卖出 |
| 09:32:24 |
30.92 |
26 |
3644 |
买入 |
| 09:32:27 |
30.92 |
10 |
3654 |
买入 |
| 09:32:30 |
30.9 |
59 |
3713 |
卖出 |
| 09:32:33 |
30.85 |
60 |
3773 |
卖出 |
| 09:32:36 |
30.92 |
144 |
3917 |
买入 |
| 09:32:39 |
30.85 |
2 |
3919 |
卖出 |
| 09:32:42 |
30.88 |
5 |
3924 |
买入 |
| 09:32:45 |
30.9 |
8 |
3932 |
买入 |
| 09:32:48 |
30.91 |
6 |
3938 |
买入 |
| 09:32:51 |
30.92 |
55 |
3993 |
买入 |
| 09:32:54 |
30.9 |
68 |
4061 |
卖出 |
| 09:32:57 |
30.97 |
21 |
4082 |
买入 |
| 09:33:00 |
30.99 |
1 |
4083 |
买入 |
| 09:33:03 |
30.95 |
96 |
4179 |
卖出 |
| 09:33:06 |
31.04 |
127 |
4306 |
买入 |
| 09:33:09 |
31.07 |
24 |
4330 |
买入 |
| 09:33:12 |
31.07 |
35 |
4365 |
买入 |
| 09:33:15 |
31.08 |
118 |
4483 |
买入 |
| 09:33:18 |
31.07 |
70 |
4553 |
卖出 |
| 09:33:21 |
31.12 |
19 |
4572 |
买入 |
| 09:33:24 |
31.16 |
15 |
4587 |
买入 |
| 09:33:27 |
31.15 |
49 |
4636 |
卖出 |
| 09:33:30 |
31.16 |
50 |
4686 |
买入 |
| 09:33:33 |
31.12 |
93 |
4779 |
卖出 |
| 09:33:36 |
31.16 |
10 |
4789 |
买入 |
| 09:33:39 |
31.16 |
16 |
4805 |
买入 |
| 09:33:42 |
31.16 |
16 |
4821 |
买入 |
| 09:33:45 |
31.16 |
52 |
4873 |
卖出 |
| 09:33:48 |
31.17 |
34 |
4907 |
买入 |
| 09:33:51 |
31.15 |
23 |
4930 |
卖出 |
| 09:33:54 |
31.16 |
29 |
4959 |
买入 |
| 09:33:57 |
31.15 |
6 |
4965 |
卖出 |
| 09:34:00 |
31.16 |
110 |
5075 |
买入 |
| 09:34:03 |
31.1 |
58 |
5133 |
卖出 |
| 09:34:06 |
31.15 |
34 |
5167 |
买入 |
| 09:34:09 |
31.15 |
9 |
5176 |
买入 |
| 09:34:12 |
31.14 |
18 |
5194 |
卖出 |
| 09:34:15 |
31.1 |
24 |
5218 |
卖出 |
| 09:34:18 |
31.1 |
12 |
5230 |
买入 |
| 09:34:21 |
31.1 |
17 |
5247 |
买入 |
| 09:34:24 |
31.14 |
43 |
5290 |
买入 |
| 09:34:27 |
31.1 |
35 |
5325 |
卖出 |
| 09:34:30 |
31.1 |
57 |
5382 |
卖出 |
| 09:34:33 |
31.1 |
64 |
5446 |
买入 |
| 09:34:36 |
31.1 |
29 |
5475 |
买入 |
| 09:34:39 |
31.09 |
5 |
5480 |
卖出 |
| 09:34:42 |
31.06 |
8 |
5488 |
卖出 |
| 09:34:45 |
31.09 |
22 |
5510 |
买入 |
| 09:34:48 |
31.08 |
15 |
5525 |
卖出 |
| 09:34:51 |
31.09 |
13 |
5538 |
买入 |
| 09:34:54 |
31.06 |
5 |
5543 |
卖出 |
| 09:34:57 |
31.05 |
23 |
5566 |
卖出 |
| 09:35:00 |
31.06 |
9 |
5575 |
买入 |
| 09:35:03 |
31.04 |
49 |
5624 |
卖出 |
| 09:35:06 |
31 |
33 |
5657 |
卖出 |
| 09:35:09 |
30.99 |
4 |
5661 |
卖出 |
| 09:35:12 |
30.99 |
13 |
5674 |
买入 |
| 09:35:15 |
30.97 |
5 |
5679 |
卖出 |
| 09:35:18 |
30.96 |
209 |
5888 |
卖出 |
| 09:35:21 |
30.97 |
1 |
5889 |
买入 |
| 09:35:27 |
30.97 |
8 |
5897 |
买入 |
| 09:35:30 |
30.92 |
81 |
5978 |
卖出 |
| 09:35:33 |
30.89 |
25 |
6003 |
卖出 |
| 09:35:36 |
30.88 |
42 |
6045 |
卖出 |
| 09:35:39 |
30.89 |
20 |
6065 |
买入 |
| 09:35:42 |
30.87 |
6 |
6071 |
卖出 |
| 09:35:45 |
30.85 |
3 |
6074 |
卖出 |
| 09:35:48 |
30.86 |
37 |
6111 |
买入 |
| 09:35:51 |
30.87 |
70 |
6181 |
买入 |
| 09:35:54 |
30.87 |
17 |
6198 |
买入 |
| 09:35:57 |
30.86 |
76 |
6274 |
卖出 |
| 09:36:00 |
30.88 |
5 |
6279 |
买入 |
| 09:36:03 |
30.86 |
84 |
6363 |
卖出 |
| 09:36:06 |
30.88 |
35 |
6398 |
买入 |
| 09:36:09 |
30.83 |
88 |
6486 |
卖出 |
| 09:36:12 |
30.83 |
223 |
6709 |
买入 |
| 09:36:15 |
30.87 |
4 |
6713 |
买入 |
| 09:36:18 |
30.88 |
8 |
6721 |
买入 |
| 09:36:21 |
30.84 |
83 |
6804 |
卖出 |
| 09:36:27 |
30.88 |
1 |
6805 |
卖出 |
| 09:36:30 |
30.85 |
38 |
6843 |
卖出 |
| 09:36:33 |
30.84 |
110 |
6953 |
卖出 |
| 09:36:36 |
30.84 |
5 |
6958 |
卖出 |
| 09:36:42 |
30.85 |
2 |
6960 |
卖出 |
| 09:36:48 |
30.9 |
8 |
6968 |
买入 |
| 09:36:51 |
30.88 |
2 |
6970 |
卖出 |
| 09:36:54 |
30.88 |
3 |
6973 |
卖出 |
| 09:36:57 |
30.86 |
12 |
6985 |
卖出 |
| 09:37:00 |
30.9 |
2 |
6987 |
买入 |
| 09:37:03 |
30.9 |
35 |
7022 |
买入 |
| 09:37:06 |
30.9 |
3 |
7025 |
买入 |
| 09:37:09 |
30.9 |
10 |
7035 |
买入 |
| 09:37:12 |
30.9 |
30 |
7065 |
买入 |
| 09:37:15 |
30.89 |
63 |
7128 |
卖出 |
| 09:37:18 |
30.89 |
19 |
7147 |
卖出 |
| 09:37:24 |
30.9 |
23 |
7170 |
卖出 |
| 09:37:27 |
30.93 |
10 |
7180 |
买入 |
| 09:37:30 |
30.93 |
8 |
7188 |
卖出 |
| 09:37:33 |
30.95 |
44 |
7232 |
买入 |
| 09:37:39 |
30.95 |
3 |
7235 |
买入 |
| 09:37:42 |
30.95 |
1 |
7236 |
买入 |
| 09:37:45 |
30.93 |
11 |
7247 |
卖出 |
| 09:37:48 |
30.93 |
4 |
7251 |
卖出 |
| 09:37:51 |
30.96 |
7 |
7258 |
买入 |
| 09:37:57 |
30.96 |
3 |
7261 |
买入 |
| 09:38:00 |
30.96 |
5 |
7266 |
买入 |
| 09:38:03 |
30.93 |
26 |
7292 |
卖出 |
| 09:38:06 |
30.96 |
4 |
7296 |
买入 |
| 09:38:09 |
30.9 |
77 |
7373 |
卖出 |
| 09:38:12 |
30.93 |
4 |
7377 |
买入 |
| 09:38:15 |
30.91 |
10 |
7387 |
卖出 |
| 09:38:18 |
30.9 |
7 |
7394 |
卖出 |
| 09:38:21 |
30.9 |
6 |
7400 |
卖出 |
| 09:38:24 |
30.88 |
77 |
7477 |
卖出 |
| 09:38:27 |
30.88 |
38 |
7515 |
卖出 |
| 09:38:30 |
30.88 |
55 |
7570 |
卖出 |
| 09:38:33 |
30.86 |
71 |
7641 |
卖出 |
| 09:38:36 |
30.85 |
31 |
7672 |
卖出 |
| 09:38:39 |
30.85 |
12 |
7684 |
买入 |
| 09:38:42 |
30.85 |
1 |
7685 |
买入 |
| 09:38:45 |
30.86 |
11 |
7696 |
买入 |
| 09:38:48 |
30.8 |
192 |
7888 |
卖出 |
| 09:38:51 |
30.86 |
1 |
7889 |
买入 |
| 09:38:54 |
30.8 |
63 |
7952 |
卖出 |
| 09:38:57 |
30.85 |
5 |
7957 |
买入 |
| 09:39:00 |
30.8 |
10 |
7967 |
卖出 |
| 09:39:03 |
30.79 |
139 |
8106 |
卖出 |
| 09:39:06 |
30.8 |
22 |
8128 |
买入 |
| 09:39:09 |
30.79 |
9 |
8137 |
卖出 |
| 09:39:12 |
30.79 |
27 |
8164 |
买入 |
| 09:39:15 |
30.78 |
11 |
8175 |
卖出 |
| 09:39:18 |
30.78 |
25 |
8200 |
卖出 |
| 09:39:21 |
30.78 |
85 |
8285 |
卖出 |
| 09:39:24 |
30.78 |
5 |
8290 |
卖出 |
| 09:39:27 |
30.79 |
24 |
8314 |
买入 |
| 09:39:30 |
30.78 |
27 |
8341 |
卖出 |
| 09:39:33 |
30.78 |
126 |
8467 |
买入 |
| 09:39:36 |
30.74 |
5 |
8472 |
卖出 |
| 09:39:39 |
30.77 |
3 |
8475 |
买入 |
| 09:39:42 |
30.73 |
30 |
8505 |
卖出 |
| 09:39:45 |
30.72 |
17 |
8522 |
卖出 |
| 09:39:48 |
30.72 |
8 |
8530 |
卖出 |
| 09:39:51 |
30.71 |
65 |
8595 |
卖出 |
| 09:39:54 |
30.72 |
33 |
8628 |
买入 |
| 09:39:57 |
30.7 |
100 |
8728 |
卖出 |
| 09:40:00 |
30.71 |
22 |
8750 |
买入 |
| 09:40:03 |
30.7 |
117 |
8867 |
卖出 |
| 09:40:06 |
30.7 |
78 |
8945 |
卖出 |
| 09:40:09 |
30.68 |
57 |
9002 |
卖出 |
| 09:40:12 |
30.68 |
42 |
9044 |
买入 |
| 09:40:15 |
30.7 |
33 |
9077 |
买入 |
| 09:40:18 |
30.7 |
99 |
9176 |
买入 |
| 09:40:21 |
30.69 |
15 |
9191 |
卖出 |
| 09:40:24 |
30.69 |
28 |
9219 |
卖出 |
| 09:40:27 |
30.69 |
1 |
9220 |
卖出 |
| 09:40:30 |
30.69 |
23 |
9243 |
卖出 |
| 09:40:33 |
30.7 |
114 |
9357 |
买入 |
| 09:40:36 |
30.7 |
1 |
9358 |
买入 |
| 09:40:39 |
30.7 |
11 |
9369 |
买入 |
| 09:40:42 |
30.72 |
34 |
9403 |
买入 |
| 09:40:45 |
30.72 |
5 |
9408 |
买入 |
| 09:40:48 |
30.72 |
1 |
9409 |
买入 |
| 09:40:51 |
30.73 |
63 |
9472 |
买入 |
| 09:40:54 |
30.73 |
10 |
9482 |
卖出 |
| 09:40:57 |
30.73 |
1 |
9483 |
卖出 |
| 09:41:00 |
30.79 |
37 |
9520 |
买入 |
| 09:41:03 |
30.68 |
158 |
9678 |
卖出 |
| 09:41:06 |
30.67 |
25 |
9703 |
卖出 |
| 09:41:09 |
30.68 |
8 |
9711 |
买入 |
| 09:41:12 |
30.66 |
133 |
9844 |
卖出 |
| 09:41:15 |
30.67 |
16 |
9860 |
买入 |
| 09:41:18 |
30.67 |
46 |
9906 |
买入 |
| 09:41:21 |
30.67 |
26 |
9932 |
买入 |
| 09:41:24 |
30.66 |
204 |
10136 |
卖出 |
| 09:41:27 |
30.68 |
2 |
10138 |
买入 |
| 09:41:30 |
30.68 |
5 |
10143 |
卖出 |
| 09:41:33 |
30.65 |
136 |
10279 |
卖出 |
| 09:41:36 |
30.65 |
2 |
10281 |
卖出 |
| 09:41:39 |
30.66 |
2 |
10283 |
买入 |
| 09:41:42 |
30.65 |
18 |
10301 |
卖出 |
| 09:41:45 |
30.68 |
48 |
10349 |
买入 |
| 09:41:51 |
30.68 |
3 |
10352 |
买入 |
| 09:41:54 |
30.68 |
25 |
10377 |
买入 |
| 09:41:57 |
30.68 |
24 |
10401 |
买入 |
| 09:42:00 |
30.66 |
3 |
10404 |
卖出 |
| 09:42:03 |
30.66 |
93 |
10497 |
买入 |
| 09:42:06 |
30.65 |
35 |
10532 |
卖出 |
| 09:42:09 |
30.66 |
49 |
10581 |
买入 |
| 09:42:12 |
30.65 |
33 |
10614 |
卖出 |
| 09:42:15 |
30.66 |
31 |
10645 |
买入 |
| 09:42:18 |
30.66 |
50 |
10695 |
买入 |
| 09:42:21 |
30.65 |
86 |
10781 |
卖出 |
| 09:42:24 |
30.62 |
162 |
10943 |
卖出 |
| 09:42:27 |
30.61 |
8 |
10951 |
卖出 |
| 09:42:30 |
30.62 |
7 |
10958 |
买入 |
| 09:42:33 |
30.61 |
240 |
11198 |
卖出 |
| 09:42:36 |
30.61 |
30 |
11228 |
买入 |
| 09:42:39 |
30.61 |
13 |
11241 |
买入 |
| 09:42:42 |
30.6 |
13 |
11254 |
卖出 |
| 09:42:45 |
30.6 |
71 |
11325 |
卖出 |
| 09:42:48 |
30.61 |
75 |
11400 |
买入 |
| 09:42:51 |
30.6 |
11 |
11411 |
卖出 |
| 09:42:54 |
30.6 |
49 |
11460 |
卖出 |
| 09:42:57 |
30.59 |
38 |
11498 |
卖出 |
| 09:43:00 |
30.61 |
141 |
11639 |
买入 |
| 09:43:03 |
30.53 |
90 |
11729 |
卖出 |
| 09:43:06 |
30.59 |
10 |
11739 |
卖出 |
| 09:43:09 |
30.58 |
7 |
11746 |
卖出 |
| 09:43:12 |
30.58 |
43 |
11789 |
买入 |
| 09:43:15 |
30.53 |
36 |
11825 |
卖出 |
| 09:43:18 |
30.58 |
2 |
11827 |
买入 |
| 09:43:24 |
30.57 |
20 |
11847 |
卖出 |
| 09:43:27 |
30.57 |
26 |
11873 |
买入 |
| 09:43:30 |
30.56 |
118 |
11991 |
卖出 |
| 09:43:33 |
30.57 |
90 |
12081 |
买入 |