迪普科技[300768]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.1 |
11 |
11 |
集合竞价 |
| 09:15:12 |
20.88 |
24 |
24 |
集合竞价 |
| 09:16:15 |
21 |
37 |
37 |
集合竞价 |
| 09:17:36 |
21 |
37 |
37 |
集合竞价 |
| 09:17:54 |
21 |
38 |
38 |
集合竞价 |
| 09:19:24 |
20.98 |
34 |
34 |
集合竞价 |
| 09:19:33 |
20.98 |
34 |
34 |
集合竞价 |
| 09:20:03 |
20.98 |
34 |
34 |
集合竞价 |
| 09:20:12 |
20.98 |
35 |
35 |
集合竞价 |
| 09:22:27 |
20.88 |
35 |
35 |
集合竞价 |
| 09:23:12 |
20.88 |
35 |
35 |
集合竞价 |
| 09:23:21 |
20.88 |
35 |
35 |
集合竞价 |
| 09:23:39 |
20.88 |
35 |
35 |
集合竞价 |
| 09:24:15 |
20.86 |
35 |
35 |
集合竞价 |
| 09:24:24 |
20.78 |
40 |
40 |
集合竞价 |
| 09:24:33 |
20.81 |
79 |
79 |
集合竞价 |
| 09:24:42 |
20.78 |
80 |
80 |
集合竞价 |
| 09:25:00 |
20.72 |
109 |
109 |
集合竞价 |
| 09:25:03 |
20.78 |
206 |
315 |
买入 |
| 09:30:03 |
20.75 |
6 |
321 |
卖出 |
| 09:30:06 |
20.74 |
5 |
326 |
卖出 |
| 09:30:09 |
20.74 |
13 |
339 |
买入 |
| 09:30:12 |
20.73 |
7 |
346 |
卖出 |
| 09:30:15 |
20.72 |
21 |
367 |
卖出 |
| 09:30:18 |
20.51 |
6 |
373 |
卖出 |
| 09:30:21 |
20.51 |
14 |
387 |
卖出 |
| 09:30:24 |
20.47 |
22 |
409 |
卖出 |
| 09:30:27 |
20.47 |
34 |
443 |
卖出 |
| 09:30:30 |
20.43 |
6 |
449 |
卖出 |
| 09:30:33 |
20.44 |
14 |
463 |
买入 |
| 09:30:36 |
20.37 |
8 |
471 |
卖出 |
| 09:30:39 |
20.36 |
51 |
522 |
卖出 |
| 09:30:42 |
20.35 |
15 |
537 |
卖出 |
| 09:30:45 |
20.4 |
46 |
583 |
买入 |
| 09:30:48 |
20.33 |
10 |
593 |
卖出 |
| 09:30:51 |
20.31 |
16 |
609 |
卖出 |
| 09:30:54 |
20.29 |
12 |
621 |
卖出 |
| 09:30:57 |
20.3 |
31 |
652 |
买入 |
| 09:31:00 |
20.3 |
37 |
689 |
买入 |
| 09:31:03 |
20.31 |
10 |
699 |
卖出 |
| 09:31:06 |
20.32 |
8 |
707 |
买入 |
| 09:31:09 |
20.36 |
5 |
712 |
买入 |
| 09:31:12 |
20.35 |
14 |
726 |
卖出 |
| 09:31:15 |
20.31 |
58 |
784 |
卖出 |
| 09:31:18 |
20.31 |
25 |
809 |
卖出 |
| 09:31:21 |
20.29 |
58 |
867 |
卖出 |
| 09:31:24 |
20.29 |
43 |
910 |
买入 |
| 09:31:27 |
20.29 |
27 |
937 |
买入 |
| 09:31:30 |
20.28 |
23 |
960 |
卖出 |
| 09:31:33 |
20.23 |
16 |
976 |
卖出 |
| 09:31:36 |
20.34 |
38 |
1014 |
买入 |
| 09:31:39 |
20.27 |
31 |
1045 |
卖出 |
| 09:31:42 |
20.36 |
3 |
1048 |
买入 |
| 09:31:45 |
20.29 |
9 |
1057 |
卖出 |
| 09:31:48 |
20.32 |
12 |
1069 |
买入 |
| 09:31:54 |
20.34 |
4 |
1073 |
买入 |
| 09:31:57 |
20.35 |
1 |
1074 |
买入 |
| 09:32:00 |
20.35 |
9 |
1083 |
卖出 |
| 09:32:03 |
20.31 |
5 |
1088 |
卖出 |
| 09:32:06 |
20.3 |
12 |
1100 |
卖出 |
| 09:32:09 |
20.33 |
17 |
1117 |
买入 |
| 09:32:12 |
20.34 |
1 |
1118 |
买入 |
| 09:32:15 |
20.33 |
6 |
1124 |
卖出 |
| 09:32:18 |
20.37 |
19 |
1143 |
买入 |
| 09:32:21 |
20.37 |
2 |
1145 |
买入 |
| 09:32:24 |
20.35 |
42 |
1187 |
卖出 |
| 09:32:27 |
20.39 |
3 |
1190 |
买入 |
| 09:32:30 |
20.38 |
8 |
1198 |
买入 |
| 09:32:33 |
20.35 |
2 |
1200 |
卖出 |
| 09:32:36 |
20.38 |
9 |
1209 |
买入 |
| 09:32:39 |
20.34 |
18 |
1227 |
卖出 |
| 09:32:42 |
20.31 |
44 |
1271 |
卖出 |
| 09:32:45 |
20.33 |
1 |
1272 |
买入 |
| 09:32:48 |
20.33 |
26 |
1298 |
买入 |
| 09:32:51 |
20.31 |
13 |
1311 |
卖出 |
| 09:32:54 |
20.35 |
18 |
1329 |
买入 |
| 09:32:57 |
20.36 |
6 |
1335 |
买入 |
| 09:33:00 |
20.41 |
13 |
1348 |
买入 |
| 09:33:03 |
20.36 |
3 |
1351 |
卖出 |
| 09:33:06 |
20.39 |
10 |
1361 |
买入 |
| 09:33:09 |
20.37 |
88 |
1449 |
卖出 |
| 09:33:15 |
20.45 |
5 |
1454 |
买入 |
| 09:33:18 |
20.45 |
5 |
1459 |
买入 |
| 09:33:21 |
20.36 |
19 |
1478 |
卖出 |
| 09:33:24 |
20.41 |
2 |
1480 |
卖出 |
| 09:33:27 |
20.44 |
2 |
1482 |
买入 |
| 09:33:30 |
20.46 |
25 |
1507 |
买入 |
| 09:33:33 |
20.46 |
5 |
1512 |
卖出 |
| 09:33:36 |
20.46 |
6 |
1518 |
卖出 |
| 09:33:39 |
20.46 |
2 |
1520 |
卖出 |
| 09:33:45 |
20.46 |
5 |
1525 |
卖出 |
| 09:33:48 |
20.57 |
4 |
1529 |
买入 |
| 09:33:51 |
20.48 |
3 |
1532 |
卖出 |
| 09:33:54 |
20.47 |
6 |
1538 |
卖出 |
| 09:33:57 |
20.47 |
9 |
1547 |
卖出 |
| 09:34:00 |
20.47 |
1 |
1548 |
卖出 |
| 09:34:03 |
20.5 |
56 |
1604 |
买入 |
| 09:34:06 |
20.51 |
5 |
1609 |
买入 |
| 09:34:09 |
20.55 |
16 |
1625 |
买入 |
| 09:34:12 |
20.59 |
20 |
1645 |
买入 |
| 09:34:15 |
20.51 |
89 |
1734 |
卖出 |
| 09:34:21 |
20.55 |
2 |
1736 |
买入 |
| 09:34:24 |
20.55 |
10 |
1746 |
卖出 |
| 09:34:27 |
20.55 |
4 |
1750 |
卖出 |
| 09:34:30 |
20.55 |
36 |
1786 |
卖出 |
| 09:34:33 |
20.55 |
1 |
1787 |
卖出 |
| 09:34:42 |
20.55 |
1 |
1788 |
卖出 |
| 09:34:45 |
20.55 |
4 |
1792 |
卖出 |
| 09:34:48 |
20.55 |
8 |
1800 |
卖出 |
| 09:34:51 |
20.55 |
4 |
1804 |
卖出 |
| 09:34:54 |
20.55 |
8 |
1812 |
卖出 |
| 09:34:57 |
20.55 |
12 |
1824 |
卖出 |
| 09:35:00 |
20.57 |
143 |
1967 |
买入 |
| 09:35:03 |
20.57 |
6 |
1973 |
卖出 |
| 09:35:06 |
20.57 |
1 |
1974 |
卖出 |
| 09:35:12 |
20.63 |
7 |
1981 |
买入 |
| 09:35:15 |
20.63 |
8 |
1989 |
卖出 |
| 09:35:18 |
20.63 |
2 |
1991 |
卖出 |
| 09:35:24 |
20.66 |
2 |
1993 |
买入 |
| 09:35:27 |
20.6 |
16 |
2009 |
卖出 |
| 09:35:30 |
20.6 |
16 |
2025 |
卖出 |
| 09:35:33 |
20.63 |
6 |
2031 |
买入 |
| 09:35:36 |
20.59 |
12 |
2043 |
卖出 |
| 09:35:39 |
20.6 |
1 |
2044 |
买入 |
| 09:35:42 |
20.59 |
4 |
2048 |
卖出 |
| 09:35:45 |
20.6 |
34 |
2082 |
买入 |
| 09:35:48 |
20.6 |
1 |
2083 |
买入 |
| 09:35:51 |
20.59 |
1 |
2084 |
买入 |
| 09:35:54 |
20.59 |
2 |
2086 |
买入 |
| 09:35:57 |
20.55 |
1 |
2087 |
卖出 |
| 09:36:03 |
20.57 |
1 |
2088 |
买入 |
| 09:36:06 |
20.59 |
11 |
2099 |
买入 |
| 09:36:09 |
20.55 |
89 |
2188 |
卖出 |
| 09:36:12 |
20.59 |
5 |
2193 |
买入 |
| 09:36:15 |
20.59 |
55 |
2248 |
买入 |
| 09:36:18 |
20.6 |
8 |
2256 |
买入 |
| 09:36:21 |
20.61 |
1 |
2257 |
卖出 |
| 09:36:24 |
20.61 |
5 |
2262 |
卖出 |
| 09:36:33 |
20.64 |
1 |
2263 |
买入 |
| 09:36:36 |
20.62 |
5 |
2268 |
卖出 |
| 09:36:45 |
20.62 |
13 |
2281 |
卖出 |
| 09:36:48 |
20.6 |
2 |
2283 |
卖出 |
| 09:36:51 |
20.59 |
1 |
2284 |
卖出 |
| 09:36:54 |
20.61 |
3 |
2287 |
买入 |
| 09:37:00 |
20.61 |
5 |
2292 |
买入 |
| 09:37:03 |
20.59 |
1 |
2293 |
买入 |
| 09:37:06 |
20.58 |
1 |
2294 |
卖出 |
| 09:37:09 |
20.59 |
2 |
2296 |
买入 |
| 09:37:12 |
20.59 |
6 |
2302 |
买入 |
| 09:37:15 |
20.64 |
51 |
2353 |
买入 |
| 09:37:18 |
20.64 |
20 |
2373 |
卖出 |
| 09:37:21 |
20.62 |
1 |
2374 |
卖出 |
| 09:37:24 |
20.63 |
2 |
2376 |
买入 |
| 09:37:27 |
20.62 |
1 |
2377 |
卖出 |
| 09:37:30 |
20.62 |
1 |
2378 |
卖出 |
| 09:37:33 |
20.67 |
2 |
2380 |
买入 |
| 09:37:36 |
20.67 |
26 |
2406 |
买入 |
| 09:37:39 |
20.71 |
9 |
2415 |
买入 |
| 09:37:45 |
20.71 |
2 |
2417 |
买入 |
| 09:37:57 |
20.69 |
1 |
2418 |
卖出 |
| 09:38:03 |
20.67 |
12 |
2430 |
卖出 |
| 09:38:06 |
20.67 |
15 |
2445 |
买入 |
| 09:38:09 |
20.69 |
10 |
2455 |
买入 |
| 09:38:12 |
20.69 |
6 |
2461 |
买入 |
| 09:38:18 |
20.66 |
3 |
2464 |
卖出 |
| 09:38:24 |
20.65 |
1 |
2465 |
卖出 |
| 09:38:27 |
20.62 |
46 |
2511 |
卖出 |
| 09:38:30 |
20.63 |
5 |
2516 |
买入 |
| 09:38:33 |
20.6 |
13 |
2529 |
卖出 |
| 09:38:36 |
20.59 |
10 |
2539 |
卖出 |
| 09:38:42 |
20.59 |
5 |
2544 |
卖出 |
| 09:38:45 |
20.59 |
40 |
2584 |
卖出 |
| 09:38:48 |
20.59 |
1 |
2585 |
卖出 |
| 09:38:51 |
20.59 |
6 |
2591 |
卖出 |
| 09:39:03 |
20.56 |
1 |
2592 |
卖出 |
| 09:39:06 |
20.59 |
10 |
2602 |
买入 |
| 09:39:09 |
20.61 |
113 |
2715 |
买入 |
| 09:39:12 |
20.53 |
144 |
2859 |
卖出 |
| 09:39:15 |
20.54 |
6 |
2865 |
卖出 |
| 09:39:21 |
20.56 |
1 |
2866 |
卖出 |
| 09:39:27 |
20.56 |
1 |
2867 |
卖出 |
| 09:39:30 |
20.57 |
10 |
2877 |
买入 |
| 09:39:42 |
20.58 |
10 |
2887 |
卖出 |
| 09:39:45 |
20.59 |
7 |
2894 |
买入 |
| 09:39:51 |
20.59 |
4 |
2898 |
卖出 |
| 09:39:54 |
20.59 |
1 |
2899 |
卖出 |
| 09:40:00 |
20.59 |
6 |
2905 |
卖出 |
| 09:40:03 |
20.59 |
1 |
2906 |
卖出 |
| 09:40:12 |
20.61 |
1 |
2907 |
卖出 |
| 09:40:15 |
20.61 |
2 |
2909 |
买入 |
| 09:40:18 |
20.62 |
4 |
2913 |
买入 |
| 09:40:21 |
20.62 |
2 |
2915 |
买入 |
| 09:40:24 |
20.63 |
17 |
2932 |
买入 |
| 09:40:27 |
20.63 |
19 |
2951 |
买入 |
| 09:40:30 |
20.63 |
5 |
2956 |
卖出 |
| 09:40:36 |
20.63 |
1 |
2957 |
卖出 |
| 09:40:39 |
20.63 |
1 |
2958 |
卖出 |
| 09:40:45 |
20.63 |
1 |
2959 |
卖出 |
| 09:40:48 |
20.63 |
11 |
2970 |
买入 |
| 09:40:51 |
20.63 |
2 |
2972 |
买入 |
| 09:41:06 |
20.62 |
2 |
2974 |
买入 |
| 09:41:09 |
20.65 |
36 |
3010 |
买入 |
| 09:41:15 |
20.63 |
62 |
3072 |
卖出 |
| 09:41:18 |
20.66 |
26 |
3098 |
买入 |
| 09:41:27 |
20.67 |
24 |
3122 |
买入 |
| 09:41:45 |
20.68 |
7 |
3129 |
买入 |
| 09:41:54 |
20.68 |
4 |
3133 |
买入 |
| 09:42:09 |
20.69 |
6 |
3139 |
买入 |
| 09:42:12 |
20.71 |
8 |
3147 |
买入 |
| 09:42:15 |
20.71 |
5 |
3152 |
买入 |
| 09:42:18 |
20.68 |
9 |
3161 |
卖出 |
| 09:42:21 |
20.7 |
2 |
3163 |
买入 |
| 09:42:24 |
20.68 |
2 |
3165 |
卖出 |
| 09:42:27 |
20.7 |
2 |
3167 |
卖出 |
| 09:42:30 |
20.7 |
1 |
3168 |
买入 |
| 09:42:48 |
20.7 |
1 |
3169 |
买入 |
| 09:42:51 |
20.68 |
1 |
3170 |
卖出 |
| 09:42:54 |
20.71 |
35 |
3205 |
买入 |
| 09:43:00 |
20.71 |
6 |
3211 |
卖出 |
| 09:43:03 |
20.73 |
10 |
3221 |
买入 |
| 09:43:06 |
20.71 |
1 |
3222 |
卖出 |
| 09:43:12 |
20.71 |
1 |
3223 |
卖出 |
| 09:43:21 |
20.71 |
5 |
3228 |
买入 |
| 09:43:24 |
20.7 |
1 |
3229 |
买入 |
| 09:43:27 |
20.71 |
3 |
3232 |
买入 |
| 09:43:30 |
20.71 |
3 |
3235 |
买入 |
| 09:43:33 |
20.72 |
3 |
3238 |
买入 |
| 09:43:36 |
20.7 |
5 |
3243 |
卖出 |
| 09:43:45 |
20.7 |
5 |
3248 |
卖出 |
| 09:43:51 |
20.67 |
23 |
3271 |
卖出 |
| 09:43:57 |
20.65 |
3 |
3274 |
卖出 |
| 09:44:03 |
20.67 |
12 |
3286 |
买入 |
| 09:44:06 |
20.67 |
3 |
3289 |
卖出 |
| 09:44:09 |
20.68 |
1 |
3290 |
买入 |
| 09:44:12 |
20.68 |
1 |
3291 |
买入 |
| 09:44:15 |
20.67 |
2 |
3293 |
卖出 |
| 09:44:18 |
20.74 |
26 |
3319 |
买入 |
| 09:44:24 |
20.7 |
6 |
3325 |
卖出 |
| 09:44:39 |
20.68 |
2 |
3327 |
卖出 |
| 09:44:45 |
20.68 |
1 |
3328 |
买入 |
| 09:44:48 |
20.66 |
10 |
3338 |
卖出 |
| 09:44:57 |
20.66 |
1 |
3339 |
买入 |
| 09:45:00 |
20.65 |
1 |
3340 |
卖出 |
| 09:45:03 |
20.65 |
1 |
3341 |
卖出 |
| 09:45:06 |
20.65 |
8 |
3349 |
卖出 |
| 09:45:09 |
20.66 |
4 |
3353 |
买入 |
| 09:45:12 |
20.64 |
6 |
3359 |
卖出 |
| 09:45:15 |
20.63 |
3 |
3362 |
卖出 |
| 09:45:18 |
20.63 |
2 |
3364 |
卖出 |
| 09:45:24 |
20.65 |
10 |
3374 |
买入 |
| 09:45:27 |
20.64 |
2 |
3376 |
卖出 |
| 09:45:30 |
20.68 |
1 |
3377 |
买入 |
| 09:45:33 |
20.63 |
43 |
3420 |
卖出 |
| 09:45:36 |
20.7 |
8 |
3428 |
买入 |
| 09:45:39 |
20.66 |
2 |
3430 |
卖出 |
| 09:45:42 |
20.7 |
1 |
3431 |
买入 |
| 09:45:45 |
20.66 |
5 |
3436 |
卖出 |
| 09:45:51 |
20.66 |
3 |
3439 |
卖出 |
| 09:45:54 |
20.66 |
1 |
3440 |
卖出 |
| 09:45:57 |
20.66 |
1 |
3441 |
卖出 |
| 09:46:00 |
20.66 |
3 |
3444 |
卖出 |
| 09:46:06 |
20.7 |
11 |
3455 |
买入 |
| 09:46:09 |
20.7 |
39 |
3494 |
买入 |
| 09:46:12 |
20.75 |
6 |
3500 |
买入 |
| 09:46:15 |
20.71 |
4 |
3504 |
卖出 |
| 09:46:18 |
20.72 |
1 |
3505 |
卖出 |
| 09:46:24 |
20.72 |
1 |
3506 |
卖出 |
| 09:46:30 |
20.71 |
6 |
3512 |
卖出 |
| 09:46:39 |
20.68 |
2 |
3514 |
卖出 |
| 09:46:42 |
20.72 |
3 |
3517 |
买入 |
| 09:46:45 |
20.69 |
5 |
3522 |
卖出 |
| 09:46:51 |
20.69 |
4 |
3526 |
卖出 |
| 09:46:54 |
20.69 |
2 |
3528 |
卖出 |
| 09:46:57 |
20.69 |
6 |
3534 |
卖出 |
| 09:47:00 |
20.69 |
2 |
3536 |
卖出 |
| 09:47:03 |
20.67 |
1 |
3537 |
卖出 |
| 09:47:06 |
20.69 |
3 |
3540 |
买入 |
| 09:47:09 |
20.74 |
21 |
3561 |
买入 |
| 09:47:12 |
20.75 |
6 |
3567 |
买入 |
| 09:47:15 |
20.73 |
6 |
3573 |
卖出 |
| 09:47:21 |
20.68 |
2 |
3575 |
卖出 |
| 09:47:27 |
20.73 |
2 |
3577 |
买入 |
| 09:47:33 |
20.66 |
1 |
3578 |
卖出 |
| 09:47:45 |
20.68 |
4 |
3582 |
卖出 |
| 09:47:51 |
20.68 |
1 |
3583 |
卖出 |
| 09:48:00 |
20.66 |
1 |
3584 |
卖出 |
| 09:48:06 |
20.66 |
1 |
3585 |
卖出 |
| 09:48:12 |
20.66 |
1 |
3586 |
卖出 |
| 09:48:15 |
20.66 |
2 |
3588 |
卖出 |
| 09:48:18 |
20.66 |
1 |
3589 |
买入 |
| 09:48:21 |
20.66 |
1 |
3590 |
买入 |
| 09:48:24 |
20.66 |
11 |
3601 |
买入 |
| 09:48:27 |
20.66 |
14 |
3615 |
卖出 |
| 09:48:36 |
20.68 |
5 |
3620 |
买入 |
| 09:48:42 |
20.68 |
3 |
3623 |
卖出 |
| 09:48:45 |
20.68 |
5 |
3628 |
卖出 |
| 09:48:51 |
20.68 |
4 |
3632 |
卖出 |
| 09:48:54 |
20.68 |
1 |
3633 |
卖出 |
| 09:49:00 |
20.68 |
4 |
3637 |
卖出 |
| 09:49:06 |
20.7 |
3 |
3640 |
买入 |