德生科技[002908]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.98 |
10 |
10 |
集合竞价 |
| 09:15:09 |
13.98 |
22 |
22 |
集合竞价 |
| 09:16:39 |
13.98 |
26 |
26 |
集合竞价 |
| 09:17:51 |
13.98 |
26 |
26 |
集合竞价 |
| 09:18:00 |
13.98 |
26 |
26 |
集合竞价 |
| 09:18:18 |
13.98 |
26 |
26 |
集合竞价 |
| 09:19:12 |
13.98 |
26 |
26 |
集合竞价 |
| 09:19:21 |
13.98 |
26 |
26 |
集合竞价 |
| 09:19:30 |
13.98 |
27 |
27 |
集合竞价 |
| 09:19:39 |
13.98 |
27 |
27 |
集合竞价 |
| 09:20:09 |
13.98 |
28 |
28 |
集合竞价 |
| 09:20:27 |
13.98 |
28 |
28 |
集合竞价 |
| 09:20:54 |
13.91 |
37 |
37 |
集合竞价 |
| 09:21:30 |
13.91 |
55 |
55 |
集合竞价 |
| 09:21:39 |
13.91 |
55 |
55 |
集合竞价 |
| 09:21:48 |
13.91 |
55 |
55 |
集合竞价 |
| 09:22:06 |
13.91 |
56 |
56 |
集合竞价 |
| 09:22:24 |
13.91 |
59 |
59 |
集合竞价 |
| 09:22:51 |
13.91 |
59 |
59 |
集合竞价 |
| 09:23:00 |
13.91 |
59 |
59 |
集合竞价 |
| 09:23:27 |
13.91 |
59 |
59 |
集合竞价 |
| 09:23:45 |
13.91 |
60 |
60 |
集合竞价 |
| 09:23:54 |
13.91 |
60 |
60 |
集合竞价 |
| 09:24:12 |
13.92 |
151 |
151 |
集合竞价 |
| 09:24:21 |
13.92 |
161 |
161 |
集合竞价 |
| 09:24:30 |
13.93 |
171 |
171 |
集合竞价 |
| 09:24:39 |
13.93 |
182 |
182 |
集合竞价 |
| 09:24:48 |
13.94 |
182 |
182 |
集合竞价 |
| 09:24:57 |
13.96 |
192 |
192 |
集合竞价 |
| 09:25:00 |
14.06 |
386 |
578 |
卖出 |
| 09:30:00 |
14.13 |
141 |
719 |
买入 |
| 09:30:03 |
14.08 |
135 |
854 |
卖出 |
| 09:30:06 |
14.09 |
40 |
894 |
买入 |
| 09:30:09 |
14.08 |
15 |
909 |
卖出 |
| 09:30:12 |
14.07 |
4 |
913 |
卖出 |
| 09:30:15 |
14.06 |
92 |
1005 |
卖出 |
| 09:30:18 |
14.06 |
213 |
1218 |
卖出 |
| 09:30:21 |
14.06 |
188 |
1406 |
卖出 |
| 09:30:24 |
14.08 |
264 |
1670 |
买入 |
| 09:30:27 |
14.07 |
28 |
1698 |
卖出 |
| 09:30:30 |
14.06 |
27 |
1725 |
卖出 |
| 09:30:33 |
14.06 |
5 |
1730 |
买入 |
| 09:30:36 |
14.06 |
74 |
1804 |
买入 |
| 09:30:39 |
14.01 |
127 |
1931 |
卖出 |
| 09:30:42 |
14.01 |
246 |
2177 |
卖出 |
| 09:30:45 |
14 |
59 |
2236 |
卖出 |
| 09:30:48 |
13.94 |
89 |
2325 |
卖出 |
| 09:30:54 |
14.06 |
360 |
2685 |
买入 |
| 09:30:57 |
13.98 |
50 |
2735 |
卖出 |
| 09:31:00 |
13.96 |
32 |
2767 |
卖出 |
| 09:31:03 |
13.97 |
8 |
2775 |
买入 |
| 09:31:06 |
13.95 |
90 |
2865 |
卖出 |
| 09:31:09 |
13.95 |
58 |
2923 |
卖出 |
| 09:31:12 |
13.94 |
28 |
2951 |
卖出 |
| 09:31:15 |
13.96 |
5 |
2956 |
买入 |
| 09:31:18 |
13.96 |
55 |
3011 |
卖出 |
| 09:31:21 |
13.96 |
37 |
3048 |
卖出 |
| 09:31:24 |
13.96 |
64 |
3112 |
卖出 |
| 09:31:27 |
13.96 |
24 |
3136 |
买入 |
| 09:31:30 |
13.97 |
276 |
3412 |
买入 |
| 09:31:33 |
13.97 |
4 |
3416 |
卖出 |
| 09:31:42 |
14.06 |
12 |
3428 |
买入 |
| 09:31:45 |
14 |
16 |
3444 |
卖出 |
| 09:31:48 |
14.06 |
12 |
3456 |
买入 |
| 09:31:51 |
14.06 |
47 |
3503 |
买入 |
| 09:31:54 |
14.05 |
18 |
3521 |
买入 |
| 09:32:00 |
14.06 |
267 |
3788 |
买入 |
| 09:32:03 |
14.13 |
26 |
3814 |
买入 |
| 09:32:06 |
14.05 |
23 |
3837 |
卖出 |
| 09:32:12 |
14.05 |
14 |
3851 |
卖出 |
| 09:32:15 |
14.05 |
3 |
3854 |
卖出 |
| 09:32:18 |
14.11 |
62 |
3916 |
买入 |
| 09:32:21 |
14.06 |
37 |
3953 |
卖出 |
| 09:32:24 |
14.06 |
6 |
3959 |
卖出 |
| 09:32:27 |
14.06 |
39 |
3998 |
卖出 |
| 09:32:30 |
14.06 |
49 |
4047 |
卖出 |
| 09:32:33 |
14.06 |
28 |
4075 |
卖出 |
| 09:32:36 |
14.05 |
56 |
4131 |
卖出 |
| 09:32:39 |
14.05 |
220 |
4351 |
卖出 |
| 09:32:42 |
14.05 |
8 |
4359 |
卖出 |
| 09:32:45 |
14.05 |
15 |
4374 |
买入 |
| 09:32:51 |
14.01 |
36 |
4410 |
卖出 |
| 09:33:00 |
14.02 |
5 |
4415 |
买入 |
| 09:33:03 |
14 |
12 |
4427 |
卖出 |
| 09:33:06 |
14.02 |
5 |
4432 |
买入 |
| 09:33:18 |
14.02 |
12 |
4444 |
买入 |
| 09:33:21 |
14.02 |
8 |
4452 |
卖出 |
| 09:33:27 |
14.03 |
216 |
4668 |
买入 |
| 09:33:30 |
14.05 |
37 |
4705 |
买入 |
| 09:33:33 |
14.05 |
2 |
4707 |
买入 |
| 09:33:36 |
14.13 |
118 |
4825 |
买入 |
| 09:33:45 |
14.12 |
1 |
4826 |
买入 |
| 09:33:51 |
14.1 |
1 |
4827 |
卖出 |
| 09:33:57 |
14.12 |
129 |
4956 |
买入 |
| 09:34:03 |
14.12 |
4 |
4960 |
买入 |
| 09:34:06 |
14.12 |
13 |
4973 |
买入 |
| 09:34:12 |
14.11 |
4 |
4977 |
卖出 |
| 09:34:21 |
14.1 |
3 |
4980 |
卖出 |
| 09:34:24 |
14.13 |
195 |
5175 |
买入 |
| 09:34:27 |
14.15 |
359 |
5534 |
买入 |
| 09:34:30 |
14.19 |
23 |
5557 |
买入 |
| 09:34:33 |
14.18 |
1 |
5558 |
卖出 |
| 09:34:42 |
14.18 |
23 |
5581 |
买入 |
| 09:34:45 |
14.19 |
28 |
5609 |
买入 |
| 09:34:48 |
14.19 |
10 |
5619 |
卖出 |
| 09:34:51 |
14.19 |
3 |
5622 |
卖出 |
| 09:34:54 |
14.2 |
85 |
5707 |
买入 |
| 09:34:57 |
14.19 |
4 |
5711 |
卖出 |
| 09:35:00 |
14.19 |
47 |
5758 |
买入 |
| 09:35:03 |
14.2 |
59 |
5817 |
买入 |
| 09:35:06 |
14.21 |
12 |
5829 |
卖出 |
| 09:35:09 |
14.19 |
14 |
5843 |
卖出 |
| 09:35:12 |
14.19 |
26 |
5869 |
买入 |
| 09:35:18 |
14.2 |
134 |
6003 |
买入 |
| 09:35:21 |
14.19 |
3 |
6006 |
卖出 |
| 09:35:24 |
14.19 |
8 |
6014 |
买入 |
| 09:35:27 |
14.18 |
1 |
6015 |
卖出 |
| 09:35:30 |
14.19 |
52 |
6067 |
买入 |
| 09:35:33 |
14.19 |
8 |
6075 |
卖出 |
| 09:35:39 |
14.18 |
1 |
6076 |
卖出 |
| 09:35:42 |
14.18 |
4 |
6080 |
卖出 |
| 09:35:45 |
14.18 |
6 |
6086 |
卖出 |
| 09:35:51 |
14.17 |
128 |
6214 |
卖出 |
| 09:35:54 |
14.16 |
4 |
6218 |
卖出 |
| 09:35:57 |
14.16 |
19 |
6237 |
买入 |
| 09:36:00 |
14.18 |
97 |
6334 |
买入 |
| 09:36:03 |
14.18 |
66 |
6400 |
买入 |
| 09:36:06 |
14.18 |
13 |
6413 |
买入 |
| 09:36:09 |
14.16 |
10 |
6423 |
卖出 |
| 09:36:12 |
14.15 |
1 |
6424 |
卖出 |
| 09:36:15 |
14.16 |
9 |
6433 |
买入 |
| 09:36:18 |
14.15 |
22 |
6455 |
卖出 |
| 09:36:21 |
14.14 |
2 |
6457 |
卖出 |
| 09:36:33 |
14.14 |
1 |
6458 |
卖出 |
| 09:36:39 |
14.14 |
106 |
6564 |
卖出 |
| 09:36:42 |
14.14 |
2 |
6566 |
卖出 |
| 09:36:48 |
14.14 |
7 |
6573 |
卖出 |
| 09:36:54 |
14.13 |
10 |
6583 |
卖出 |
| 09:37:03 |
14.14 |
11 |
6594 |
买入 |
| 09:37:06 |
14.1 |
1 |
6595 |
卖出 |
| 09:37:09 |
14.15 |
33 |
6628 |
买入 |
| 09:37:12 |
14.14 |
5 |
6633 |
卖出 |
| 09:37:18 |
14.12 |
107 |
6740 |
卖出 |
| 09:37:21 |
14.15 |
2 |
6742 |
买入 |
| 09:37:27 |
14.13 |
26 |
6768 |
卖出 |
| 09:37:30 |
14.14 |
9 |
6777 |
买入 |
| 09:37:33 |
14.14 |
2 |
6779 |
买入 |
| 09:37:36 |
14.14 |
26 |
6805 |
卖出 |
| 09:37:42 |
14.15 |
7 |
6812 |
买入 |
| 09:37:45 |
14.15 |
5 |
6817 |
买入 |
| 09:37:51 |
14.14 |
1 |
6818 |
卖出 |
| 09:38:03 |
14.14 |
2 |
6820 |
卖出 |
| 09:38:12 |
14.14 |
6 |
6826 |
卖出 |
| 09:38:15 |
14.14 |
5 |
6831 |
卖出 |
| 09:38:18 |
14.14 |
10 |
6841 |
卖出 |
| 09:38:21 |
14.14 |
10 |
6851 |
卖出 |
| 09:38:27 |
14.14 |
12 |
6863 |
卖出 |
| 09:38:33 |
14.13 |
109 |
6972 |
卖出 |
| 09:38:39 |
14.1 |
24 |
6996 |
卖出 |
| 09:38:51 |
14.1 |
2 |
6998 |
卖出 |
| 09:38:54 |
14.12 |
1 |
6999 |
买入 |
| 09:39:03 |
14.1 |
23 |
7022 |
卖出 |
| 09:39:06 |
14.1 |
365 |
7387 |
卖出 |
| 09:39:12 |
14.09 |
7 |
7394 |
卖出 |
| 09:39:18 |
14.09 |
30 |
7424 |
卖出 |
| 09:39:21 |
14.09 |
1 |
7425 |
卖出 |
| 09:39:27 |
14.08 |
92 |
7517 |
卖出 |
| 09:39:30 |
14.08 |
5 |
7522 |
买入 |
| 09:39:33 |
14.06 |
1 |
7523 |
卖出 |
| 09:39:42 |
14.06 |
1 |
7524 |
卖出 |
| 09:39:45 |
14.07 |
79 |
7603 |
买入 |
| 09:39:51 |
14.07 |
1 |
7604 |
卖出 |
| 09:39:54 |
14.08 |
39 |
7643 |
买入 |
| 09:39:57 |
14.08 |
1 |
7644 |
买入 |
| 09:40:03 |
14.09 |
2 |
7646 |
卖出 |
| 09:40:06 |
14.1 |
25 |
7671 |
买入 |
| 09:40:09 |
14.16 |
111 |
7782 |
买入 |
| 09:40:12 |
14.14 |
40 |
7822 |
卖出 |
| 09:40:15 |
14.14 |
10 |
7832 |
卖出 |
| 09:40:30 |
14.16 |
27 |
7859 |
买入 |
| 09:40:33 |
14.14 |
5 |
7864 |
买入 |
| 09:40:36 |
14.1 |
26 |
7890 |
卖出 |
| 09:40:39 |
14.14 |
5 |
7895 |
买入 |
| 09:40:42 |
14.12 |
1 |
7896 |
卖出 |
| 09:40:45 |
14.12 |
3 |
7899 |
卖出 |
| 09:40:48 |
14.12 |
11 |
7910 |
卖出 |
| 09:40:51 |
14.12 |
3 |
7913 |
卖出 |
| 09:40:54 |
14.12 |
9 |
7922 |
卖出 |
| 09:41:00 |
14.13 |
6 |
7928 |
买入 |
| 09:41:03 |
14.12 |
16 |
7944 |
卖出 |
| 09:41:09 |
14.13 |
10 |
7954 |
买入 |
| 09:41:12 |
14.12 |
31 |
7985 |
卖出 |
| 09:41:15 |
14.13 |
1 |
7986 |
买入 |
| 09:41:18 |
14.14 |
45 |
8031 |
买入 |
| 09:41:21 |
14.13 |
2 |
8033 |
卖出 |
| 09:41:24 |
14.13 |
10 |
8043 |
卖出 |
| 09:41:27 |
14.14 |
10 |
8053 |
买入 |
| 09:41:30 |
14.14 |
11 |
8064 |
买入 |
| 09:41:33 |
14.14 |
1 |
8065 |
卖出 |
| 09:41:42 |
14.14 |
1 |
8066 |
卖出 |
| 09:41:48 |
14.17 |
77 |
8143 |
买入 |
| 09:41:51 |
14.15 |
11 |
8154 |
卖出 |
| 09:41:54 |
14.17 |
17 |
8171 |
买入 |
| 09:42:03 |
14.17 |
26 |
8197 |
买入 |
| 09:42:06 |
14.17 |
33 |
8230 |
卖出 |
| 09:42:09 |
14.17 |
5 |
8235 |
卖出 |
| 09:42:12 |
14.17 |
60 |
8295 |
买入 |
| 09:42:15 |
14.17 |
1 |
8296 |
买入 |
| 09:42:18 |
14.16 |
1 |
8297 |
卖出 |
| 09:42:21 |
14.15 |
1 |
8298 |
卖出 |
| 09:42:24 |
14.16 |
2 |
8300 |
买入 |
| 09:42:30 |
14.16 |
9 |
8309 |
买入 |
| 09:42:33 |
14.16 |
15 |
8324 |
卖出 |
| 09:42:39 |
14.16 |
22 |
8346 |
卖出 |
| 09:42:42 |
14.16 |
20 |
8366 |
卖出 |
| 09:42:45 |
14.16 |
9 |
8375 |
卖出 |
| 09:42:48 |
14.16 |
71 |
8446 |
卖出 |
| 09:42:51 |
14.16 |
45 |
8491 |
卖出 |
| 09:42:57 |
14.16 |
33 |
8524 |
卖出 |
| 09:43:00 |
14.17 |
44 |
8568 |
买入 |
| 09:43:03 |
14.17 |
83 |
8651 |
买入 |
| 09:43:06 |
14.17 |
14 |
8665 |
卖出 |
| 09:43:09 |
14.18 |
87 |
8752 |
买入 |
| 09:43:12 |
14.18 |
86 |
8838 |
买入 |
| 09:43:15 |
14.19 |
54 |
8892 |
买入 |
| 09:43:18 |
14.18 |
4 |
8896 |
卖出 |
| 09:43:21 |
14.17 |
6 |
8902 |
买入 |
| 09:43:24 |
14.17 |
19 |
8921 |
买入 |
| 09:43:30 |
14.17 |
28 |
8949 |
卖出 |
| 09:43:36 |
14.17 |
7 |
8956 |
买入 |
| 09:43:45 |
14.16 |
1 |
8957 |
卖出 |
| 09:43:48 |
14.17 |
22 |
8979 |
买入 |
| 09:43:51 |
14.17 |
3 |
8982 |
卖出 |
| 09:43:54 |
14.18 |
9 |
8991 |
买入 |
| 09:44:03 |
14.18 |
95 |
9086 |
买入 |
| 09:44:06 |
14.2 |
95 |
9181 |
买入 |
| 09:44:09 |
14.21 |
70 |
9251 |
买入 |
| 09:44:21 |
14.25 |
30 |
9281 |
买入 |
| 09:44:27 |
14.26 |
27 |
9308 |
买入 |
| 09:44:30 |
14.26 |
2 |
9310 |
买入 |
| 09:44:33 |
14.25 |
16 |
9326 |
卖出 |
| 09:44:36 |
14.26 |
13 |
9339 |
买入 |
| 09:44:39 |
14.26 |
54 |
9393 |
卖出 |
| 09:44:42 |
14.21 |
194 |
9587 |
卖出 |
| 09:44:45 |
14.21 |
29 |
9616 |
买入 |
| 09:44:48 |
14.28 |
1 |
9617 |
买入 |
| 09:44:51 |
14.28 |
1 |
9618 |
买入 |
| 09:44:57 |
14.28 |
2 |
9620 |
买入 |
| 09:45:00 |
14.28 |
10 |
9630 |
买入 |
| 09:45:03 |
14.27 |
73 |
9703 |
卖出 |
| 09:45:06 |
14.28 |
38 |
9741 |
买入 |
| 09:45:18 |
14.24 |
4 |
9745 |
卖出 |
| 09:45:27 |
14.26 |
126 |
9871 |
买入 |
| 09:45:30 |
14.25 |
79 |
9950 |
卖出 |
| 09:45:33 |
14.26 |
20 |
9970 |
买入 |
| 09:45:36 |
14.26 |
15 |
9985 |
卖出 |
| 09:45:39 |
14.26 |
1 |
9986 |
卖出 |
| 09:45:42 |
14.26 |
1 |
9987 |
卖出 |
| 09:45:45 |
14.27 |
187 |
10174 |
买入 |
| 09:45:51 |
14.26 |
149 |
10323 |
买入 |
| 09:45:54 |
14.26 |
5 |
10328 |
卖出 |
| 09:45:57 |
14.25 |
17 |
10345 |
卖出 |
| 09:46:06 |
14.26 |
56 |
10401 |
买入 |
| 09:46:09 |
14.25 |
25 |
10426 |
卖出 |
| 09:46:12 |
14.24 |
32 |
10458 |
买入 |
| 09:46:15 |
14.24 |
22 |
10480 |
买入 |
| 09:46:18 |
14.23 |
12 |
10492 |
卖出 |
| 09:46:21 |
14.24 |
2 |
10494 |
买入 |
| 09:46:24 |
14.24 |
1 |
10495 |
买入 |
| 09:46:30 |
14.23 |
6 |
10501 |
卖出 |
| 09:46:42 |
14.22 |
6 |
10507 |
卖出 |
| 09:46:48 |
14.2 |
75 |
10582 |
卖出 |
| 09:46:51 |
14.2 |
19 |
10601 |
买入 |
| 09:46:54 |
14.2 |
6 |
10607 |
买入 |
| 09:46:57 |
14.21 |
2 |
10609 |
买入 |
| 09:47:06 |
14.24 |
14 |
10623 |
买入 |
| 09:47:09 |
14.24 |
8 |
10631 |
买入 |
| 09:47:12 |
14.25 |
5 |
10636 |
买入 |
| 09:47:15 |
14.25 |
4 |
10640 |
买入 |
| 09:47:24 |
14.25 |
2 |
10642 |
买入 |
| 09:47:30 |
14.24 |
6 |
10648 |
卖出 |
| 09:47:33 |
14.25 |
22 |
10670 |
买入 |
| 09:47:45 |
14.24 |
43 |
10713 |
卖出 |
| 09:47:48 |
14.24 |
64 |
10777 |
买入 |
| 09:47:54 |
14.24 |
19 |
10796 |
买入 |
| 09:48:00 |
14.25 |
3 |
10799 |
买入 |
| 09:48:06 |
14.25 |
1 |
10800 |
买入 |
| 09:48:09 |
14.24 |
2 |
10802 |
卖出 |
| 09:48:21 |
14.23 |
10 |
10812 |
卖出 |
| 09:48:27 |
14.2 |
25 |
10837 |
卖出 |
| 09:48:39 |
14.21 |
34 |
10871 |
卖出 |
| 09:48:54 |
14.23 |
10 |
10881 |
买入 |
| 09:49:09 |
14.23 |
8 |
10889 |
买入 |
| 09:49:12 |
14.27 |
106 |
10995 |
买入 |
| 09:49:15 |
14.24 |
5 |
11000 |
卖出 |
| 09:49:21 |
14.24 |
3 |
11003 |
卖出 |
| 09:49:57 |
14.26 |
39 |
11042 |
买入 |
| 09:50:06 |
14.26 |
97 |
11139 |
卖出 |
| 09:50:09 |
14.26 |
2 |
11141 |
买入 |
| 09:50:12 |
14.26 |
1 |
11142 |
买入 |