德方纳米[300769]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
444.01 |
1 |
1 |
集合竞价 |
| 09:15:12 |
441.9 |
5 |
5 |
集合竞价 |
| 09:15:57 |
441.91 |
5 |
5 |
集合竞价 |
| 09:16:33 |
441.92 |
5 |
5 |
集合竞价 |
| 09:19:06 |
441.91 |
6 |
6 |
集合竞价 |
| 09:19:42 |
441.91 |
6 |
6 |
集合竞价 |
| 09:20:00 |
441.9 |
10 |
10 |
集合竞价 |
| 09:20:03 |
441.9 |
10 |
10 |
集合竞价 |
| 09:20:12 |
441.9 |
10 |
10 |
集合竞价 |
| 09:20:30 |
441.91 |
12 |
12 |
集合竞价 |
| 09:20:48 |
441.9 |
12 |
12 |
集合竞价 |
| 09:21:15 |
441.9 |
13 |
13 |
集合竞价 |
| 09:21:24 |
441.88 |
16 |
16 |
集合竞价 |
| 09:21:42 |
441.87 |
16 |
16 |
集合竞价 |
| 09:21:51 |
440 |
23 |
23 |
集合竞价 |
| 09:22:00 |
440 |
23 |
23 |
集合竞价 |
| 09:22:09 |
439 |
26 |
26 |
集合竞价 |
| 09:22:45 |
437.99 |
26 |
26 |
集合竞价 |
| 09:22:54 |
437 |
28 |
28 |
集合竞价 |
| 09:23:21 |
437.86 |
30 |
30 |
集合竞价 |
| 09:23:30 |
437.86 |
34 |
34 |
集合竞价 |
| 09:23:39 |
437.86 |
62 |
62 |
集合竞价 |
| 09:23:48 |
437.86 |
71 |
71 |
集合竞价 |
| 09:23:57 |
437 |
81 |
81 |
集合竞价 |
| 09:24:06 |
437 |
82 |
82 |
集合竞价 |
| 09:24:15 |
437 |
84 |
84 |
集合竞价 |
| 09:24:24 |
437 |
84 |
84 |
集合竞价 |
| 09:24:33 |
436.99 |
84 |
84 |
集合竞价 |
| 09:24:42 |
436 |
85 |
85 |
集合竞价 |
| 09:24:51 |
436 |
86 |
86 |
集合竞价 |
| 09:25:00 |
436 |
90 |
90 |
集合竞价 |
| 09:25:03 |
435.5 |
94 |
184 |
买入 |
| 09:30:03 |
430 |
46 |
230 |
卖出 |
| 09:30:06 |
427.99 |
36 |
266 |
卖出 |
| 09:30:09 |
428.8 |
12 |
278 |
买入 |
| 09:30:12 |
427.99 |
20 |
298 |
卖出 |
| 09:30:15 |
426 |
7 |
305 |
卖出 |
| 09:30:18 |
427.27 |
27 |
332 |
买入 |
| 09:30:21 |
427.2 |
23 |
355 |
买入 |
| 09:30:24 |
427 |
42 |
397 |
卖出 |
| 09:30:27 |
427.27 |
85 |
482 |
买入 |
| 09:30:30 |
427.28 |
13 |
495 |
买入 |
| 09:30:33 |
427.34 |
15 |
510 |
买入 |
| 09:30:36 |
427.87 |
16 |
526 |
卖出 |
| 09:30:39 |
429.58 |
16 |
542 |
买入 |
| 09:30:45 |
427.34 |
34 |
576 |
卖出 |
| 09:30:48 |
429.46 |
6 |
582 |
买入 |
| 09:30:51 |
430 |
12 |
594 |
买入 |
| 09:30:54 |
429.63 |
42 |
636 |
卖出 |
| 09:30:57 |
429 |
14 |
650 |
卖出 |
| 09:31:00 |
428.03 |
5 |
655 |
卖出 |
| 09:31:03 |
430 |
4 |
659 |
买入 |
| 09:31:06 |
430 |
84 |
743 |
买入 |
| 09:31:09 |
431 |
27 |
770 |
买入 |
| 09:31:12 |
433.33 |
82 |
852 |
买入 |
| 09:31:15 |
433.33 |
3 |
855 |
买入 |
| 09:31:18 |
433.38 |
17 |
872 |
买入 |
| 09:31:21 |
433.38 |
40 |
912 |
卖出 |
| 09:31:24 |
434.38 |
24 |
936 |
买入 |
| 09:31:27 |
434.73 |
6 |
942 |
买入 |
| 09:31:30 |
435.33 |
34 |
976 |
买入 |
| 09:31:33 |
435.33 |
31 |
1007 |
买入 |
| 09:31:36 |
435.5 |
48 |
1055 |
买入 |
| 09:31:39 |
434.74 |
21 |
1076 |
卖出 |
| 09:31:42 |
435.22 |
13 |
1089 |
买入 |
| 09:31:45 |
434.39 |
12 |
1101 |
卖出 |
| 09:31:48 |
434.37 |
5 |
1106 |
卖出 |
| 09:31:51 |
434.08 |
28 |
1134 |
卖出 |
| 09:31:54 |
433.98 |
5 |
1139 |
卖出 |
| 09:31:57 |
433 |
30 |
1169 |
卖出 |
| 09:32:00 |
433.99 |
3 |
1172 |
买入 |
| 09:32:03 |
432.95 |
15 |
1187 |
卖出 |
| 09:32:06 |
433.32 |
21 |
1208 |
买入 |
| 09:32:09 |
433.83 |
12 |
1220 |
买入 |
| 09:32:12 |
434.33 |
80 |
1300 |
买入 |
| 09:32:15 |
433.99 |
48 |
1348 |
卖出 |
| 09:32:18 |
435.5 |
12 |
1360 |
买入 |
| 09:32:21 |
437 |
64 |
1424 |
买入 |
| 09:32:24 |
437.96 |
21 |
1445 |
买入 |
| 09:32:27 |
437.74 |
16 |
1461 |
卖出 |
| 09:32:30 |
437.73 |
8 |
1469 |
卖出 |
| 09:32:33 |
438.02 |
10 |
1479 |
买入 |
| 09:32:36 |
437 |
29 |
1508 |
卖出 |
| 09:32:39 |
438 |
30 |
1538 |
买入 |
| 09:32:42 |
439.6 |
6 |
1544 |
买入 |
| 09:32:45 |
438.05 |
26 |
1570 |
卖出 |
| 09:32:48 |
438.05 |
13 |
1583 |
卖出 |
| 09:32:51 |
439.65 |
6 |
1589 |
买入 |
| 09:32:54 |
440 |
30 |
1619 |
买入 |
| 09:32:57 |
441 |
35 |
1654 |
买入 |
| 09:33:00 |
441.88 |
10 |
1664 |
买入 |
| 09:33:03 |
440.91 |
20 |
1684 |
卖出 |
| 09:33:06 |
439 |
10 |
1694 |
卖出 |
| 09:33:09 |
439 |
37 |
1731 |
买入 |
| 09:33:12 |
439 |
9 |
1740 |
买入 |
| 09:33:15 |
438.77 |
110 |
1850 |
卖出 |
| 09:33:18 |
440.88 |
29 |
1879 |
买入 |
| 09:33:21 |
440.66 |
9 |
1888 |
买入 |
| 09:33:24 |
440.05 |
55 |
1943 |
卖出 |
| 09:33:27 |
440.95 |
12 |
1955 |
买入 |
| 09:33:30 |
442.55 |
17 |
1972 |
买入 |
| 09:33:33 |
441.34 |
2 |
1974 |
卖出 |
| 09:33:36 |
440.88 |
57 |
2031 |
卖出 |
| 09:33:39 |
440.89 |
2 |
2033 |
买入 |
| 09:33:45 |
439 |
24 |
2057 |
卖出 |
| 09:33:48 |
440 |
12 |
2069 |
买入 |
| 09:33:51 |
439 |
15 |
2084 |
卖出 |
| 09:33:54 |
438.05 |
3 |
2087 |
卖出 |
| 09:33:57 |
438.2 |
1 |
2088 |
卖出 |
| 09:34:00 |
438.2 |
1 |
2089 |
卖出 |
| 09:34:03 |
439 |
30 |
2119 |
买入 |
| 09:34:06 |
439 |
41 |
2160 |
买入 |
| 09:34:09 |
439.04 |
31 |
2191 |
买入 |
| 09:34:12 |
436.87 |
26 |
2217 |
卖出 |
| 09:34:15 |
437.3 |
5 |
2222 |
买入 |
| 09:34:18 |
436.97 |
6 |
2228 |
卖出 |
| 09:34:21 |
436.97 |
3 |
2231 |
卖出 |
| 09:34:24 |
436.54 |
2 |
2233 |
卖出 |
| 09:34:27 |
436 |
17 |
2250 |
卖出 |
| 09:34:30 |
435.99 |
5 |
2255 |
卖出 |
| 09:34:33 |
436.05 |
17 |
2272 |
买入 |
| 09:34:36 |
436 |
3 |
2275 |
卖出 |
| 09:34:39 |
435.33 |
1 |
2276 |
买入 |
| 09:34:45 |
435.33 |
16 |
2292 |
买入 |
| 09:34:48 |
434.5 |
3 |
2295 |
卖出 |
| 09:34:51 |
434.5 |
12 |
2307 |
卖出 |
| 09:34:54 |
434.5 |
12 |
2319 |
卖出 |
| 09:34:57 |
434.39 |
9 |
2328 |
卖出 |
| 09:35:00 |
434 |
2 |
2330 |
卖出 |
| 09:35:03 |
433.99 |
6 |
2336 |
卖出 |
| 09:35:06 |
433.02 |
2 |
2338 |
卖出 |
| 09:35:09 |
433.99 |
15 |
2353 |
买入 |
| 09:35:12 |
433 |
8 |
2361 |
卖出 |
| 09:35:15 |
433.02 |
15 |
2376 |
买入 |
| 09:35:21 |
433.05 |
23 |
2399 |
买入 |
| 09:35:24 |
432.02 |
6 |
2405 |
卖出 |
| 09:35:27 |
432.99 |
12 |
2417 |
买入 |
| 09:35:30 |
432 |
9 |
2426 |
卖出 |
| 09:35:33 |
432.58 |
2 |
2428 |
买入 |
| 09:35:36 |
432 |
4 |
2432 |
买入 |
| 09:35:39 |
431.01 |
1 |
2433 |
卖出 |
| 09:35:42 |
431.01 |
5 |
2438 |
卖出 |
| 09:35:45 |
431.01 |
3 |
2441 |
卖出 |
| 09:35:48 |
431.01 |
4 |
2445 |
买入 |
| 09:35:51 |
431 |
2 |
2447 |
卖出 |
| 09:35:54 |
431 |
29 |
2476 |
卖出 |
| 09:35:57 |
431 |
14 |
2490 |
卖出 |
| 09:36:00 |
431.06 |
36 |
2526 |
买入 |
| 09:36:03 |
431.07 |
7 |
2533 |
买入 |
| 09:36:06 |
430.63 |
50 |
2583 |
卖出 |
| 09:36:09 |
431 |
26 |
2609 |
买入 |
| 09:36:12 |
432 |
58 |
2667 |
买入 |
| 09:36:15 |
430.68 |
20 |
2687 |
卖出 |
| 09:36:18 |
430.68 |
28 |
2715 |
卖出 |
| 09:36:21 |
431.57 |
6 |
2721 |
买入 |
| 09:36:24 |
431.62 |
10 |
2731 |
买入 |
| 09:36:27 |
430.6 |
7 |
2738 |
卖出 |
| 09:36:30 |
430.6 |
10 |
2748 |
买入 |
| 09:36:33 |
430.6 |
2 |
2750 |
买入 |
| 09:36:36 |
430.98 |
20 |
2770 |
买入 |
| 09:36:39 |
431 |
3 |
2773 |
卖出 |
| 09:36:42 |
430.98 |
2 |
2775 |
卖出 |
| 09:36:45 |
430.6 |
10 |
2785 |
卖出 |
| 09:36:48 |
431 |
13 |
2798 |
买入 |
| 09:36:51 |
430.68 |
3 |
2801 |
卖出 |
| 09:36:54 |
430.6 |
6 |
2807 |
卖出 |
| 09:36:57 |
431 |
21 |
2828 |
买入 |
| 09:37:00 |
431 |
1 |
2829 |
卖出 |
| 09:37:03 |
431 |
14 |
2843 |
卖出 |
| 09:37:06 |
430.6 |
7 |
2850 |
卖出 |
| 09:37:09 |
431 |
13 |
2863 |
买入 |
| 09:37:12 |
431 |
18 |
2881 |
买入 |
| 09:37:15 |
432 |
19 |
2900 |
买入 |
| 09:37:18 |
432.61 |
5 |
2905 |
买入 |
| 09:37:21 |
432.99 |
4 |
2909 |
买入 |
| 09:37:24 |
432.66 |
17 |
2926 |
卖出 |
| 09:37:27 |
432 |
3 |
2929 |
卖出 |
| 09:37:30 |
432.99 |
22 |
2951 |
买入 |
| 09:37:33 |
432 |
2 |
2953 |
卖出 |
| 09:37:45 |
433 |
23 |
2976 |
卖出 |
| 09:37:48 |
433.06 |
5 |
2981 |
买入 |
| 09:37:51 |
433.01 |
3 |
2984 |
卖出 |
| 09:37:54 |
432.99 |
9 |
2993 |
卖出 |
| 09:37:57 |
433 |
3 |
2996 |
买入 |
| 09:38:00 |
431.5 |
36 |
3032 |
卖出 |
| 09:38:03 |
431.63 |
15 |
3047 |
买入 |
| 09:38:06 |
431.2 |
93 |
3140 |
卖出 |
| 09:38:09 |
430.6 |
9 |
3149 |
卖出 |
| 09:38:12 |
430.04 |
27 |
3176 |
卖出 |
| 09:38:15 |
430.07 |
17 |
3193 |
买入 |
| 09:38:18 |
429.98 |
47 |
3240 |
卖出 |
| 09:38:21 |
430.51 |
38 |
3278 |
买入 |
| 09:38:24 |
428.89 |
29 |
3307 |
卖出 |
| 09:38:27 |
428.9 |
9 |
3316 |
买入 |
| 09:38:30 |
430.07 |
26 |
3342 |
买入 |
| 09:38:33 |
428.9 |
22 |
3364 |
卖出 |
| 09:38:36 |
428.6 |
6 |
3370 |
卖出 |
| 09:38:39 |
428.6 |
2 |
3372 |
买入 |
| 09:38:42 |
428.1 |
3 |
3375 |
卖出 |
| 09:38:45 |
428.08 |
13 |
3388 |
卖出 |
| 09:38:48 |
427.58 |
19 |
3407 |
卖出 |
| 09:38:51 |
427.69 |
4 |
3411 |
买入 |
| 09:38:54 |
426.66 |
20 |
3431 |
卖出 |
| 09:38:57 |
427.2 |
8 |
3439 |
买入 |
| 09:39:00 |
426.13 |
3 |
3442 |
卖出 |
| 09:39:03 |
425.5 |
25 |
3467 |
卖出 |
| 09:39:06 |
425.58 |
64 |
3531 |
买入 |
| 09:39:09 |
426 |
25 |
3556 |
买入 |
| 09:39:12 |
425.57 |
15 |
3571 |
买入 |
| 09:39:15 |
424.5 |
13 |
3584 |
卖出 |
| 09:39:18 |
424.5 |
1 |
3585 |
买入 |
| 09:39:21 |
424.51 |
4 |
3589 |
买入 |
| 09:39:24 |
424.43 |
11 |
3600 |
卖出 |
| 09:39:27 |
424.44 |
16 |
3616 |
买入 |
| 09:39:30 |
424.3 |
24 |
3640 |
卖出 |
| 09:39:33 |
423.6 |
3 |
3643 |
卖出 |
| 09:39:36 |
424 |
16 |
3659 |
买入 |
| 09:39:39 |
423.6 |
2 |
3661 |
卖出 |
| 09:39:42 |
423 |
6 |
3667 |
卖出 |
| 09:39:45 |
423 |
10 |
3677 |
买入 |
| 09:39:48 |
422.02 |
5 |
3682 |
卖出 |
| 09:39:51 |
423 |
1 |
3683 |
买入 |
| 09:39:54 |
422 |
12 |
3695 |
卖出 |
| 09:39:57 |
422 |
1 |
3696 |
买入 |
| 09:40:00 |
421.53 |
3 |
3699 |
卖出 |
| 09:40:03 |
422 |
9 |
3708 |
买入 |
| 09:40:06 |
421 |
22 |
3730 |
卖出 |
| 09:40:09 |
422 |
30 |
3760 |
买入 |
| 09:40:12 |
423.6 |
25 |
3785 |
买入 |
| 09:40:15 |
423 |
36 |
3821 |
卖出 |
| 09:40:18 |
423.03 |
1 |
3822 |
买入 |
| 09:40:21 |
423 |
2 |
3824 |
卖出 |
| 09:40:24 |
422.6 |
19 |
3843 |
卖出 |
| 09:40:27 |
422.96 |
9 |
3852 |
买入 |
| 09:40:30 |
422.94 |
10 |
3862 |
卖出 |
| 09:40:33 |
422 |
11 |
3873 |
买入 |
| 09:40:36 |
422 |
21 |
3894 |
卖出 |
| 09:40:39 |
421.89 |
13 |
3907 |
卖出 |
| 09:40:45 |
421.55 |
19 |
3926 |
卖出 |
| 09:40:48 |
421.55 |
5 |
3931 |
买入 |
| 09:40:51 |
421.5 |
3 |
3934 |
买入 |
| 09:40:54 |
421 |
19 |
3953 |
卖出 |
| 09:40:57 |
421.11 |
6 |
3959 |
买入 |
| 09:41:00 |
421 |
6 |
3965 |
买入 |
| 09:41:03 |
420.3 |
10 |
3975 |
卖出 |
| 09:41:06 |
420.23 |
19 |
3994 |
卖出 |
| 09:41:09 |
420.25 |
2 |
3996 |
买入 |
| 09:41:12 |
420 |
19 |
4015 |
卖出 |
| 09:41:15 |
420.12 |
104 |
4119 |
买入 |
| 09:41:18 |
419.82 |
29 |
4148 |
卖出 |
| 09:41:21 |
420 |
7 |
4155 |
买入 |
| 09:41:24 |
420 |
23 |
4178 |
买入 |
| 09:41:27 |
422.08 |
188 |
4366 |
买入 |
| 09:41:30 |
424.51 |
29 |
4395 |
买入 |
| 09:41:33 |
422.59 |
50 |
4445 |
卖出 |
| 09:41:36 |
422.08 |
7 |
4452 |
卖出 |
| 09:41:39 |
422.6 |
5 |
4457 |
买入 |
| 09:41:42 |
422.6 |
3 |
4460 |
买入 |
| 09:41:45 |
424.04 |
9 |
4469 |
买入 |
| 09:41:48 |
424.44 |
8 |
4477 |
买入 |
| 09:41:51 |
422.53 |
2 |
4479 |
卖出 |
| 09:41:54 |
422.08 |
19 |
4498 |
卖出 |
| 09:41:57 |
423.98 |
3 |
4501 |
买入 |
| 09:42:00 |
422.08 |
28 |
4529 |
卖出 |
| 09:42:03 |
423.98 |
2 |
4531 |
买入 |
| 09:42:06 |
422.12 |
12 |
4543 |
卖出 |
| 09:42:09 |
423.98 |
6 |
4549 |
买入 |
| 09:42:12 |
423.98 |
7 |
4556 |
买入 |
| 09:42:15 |
423.98 |
5 |
4561 |
买入 |
| 09:42:18 |
422.23 |
1 |
4562 |
卖出 |
| 09:42:21 |
423.7 |
2 |
4564 |
买入 |
| 09:42:24 |
423.98 |
2 |
4566 |
买入 |
| 09:42:27 |
423 |
5 |
4571 |
卖出 |
| 09:42:30 |
423.56 |
1 |
4572 |
买入 |
| 09:42:33 |
423.97 |
4 |
4576 |
买入 |
| 09:42:36 |
423.01 |
3 |
4579 |
卖出 |
| 09:42:39 |
423.01 |
2 |
4581 |
卖出 |
| 09:42:42 |
423.96 |
3 |
4584 |
买入 |
| 09:42:45 |
423.01 |
48 |
4632 |
卖出 |
| 09:42:48 |
423.32 |
3 |
4635 |
买入 |
| 09:42:51 |
423.32 |
2 |
4637 |
买入 |
| 09:42:54 |
423.01 |
1 |
4638 |
卖出 |
| 09:42:57 |
422.37 |
3 |
4641 |
卖出 |
| 09:43:00 |
423.01 |
3 |
4644 |
买入 |
| 09:43:03 |
423.39 |
4 |
4648 |
买入 |
| 09:43:06 |
423 |
6 |
4654 |
卖出 |
| 09:43:09 |
423 |
3 |
4657 |
买入 |
| 09:43:12 |
423.01 |
1 |
4658 |
买入 |
| 09:43:15 |
423.39 |
4 |
4662 |
买入 |
| 09:43:18 |
422.5 |
6 |
4668 |
卖出 |
| 09:43:21 |
423 |
1 |
4669 |
买入 |
| 09:43:24 |
423 |
2 |
4671 |
买入 |
| 09:43:27 |
423 |
6 |
4677 |
买入 |
| 09:43:30 |
422.55 |
7 |
4684 |
卖出 |
| 09:43:33 |
422.5 |
1 |
4685 |
买入 |
| 09:43:36 |
422.38 |
4 |
4689 |
卖出 |
| 09:43:39 |
422.38 |
1 |
4690 |
卖出 |
| 09:43:42 |
422 |
21 |
4711 |
卖出 |
| 09:43:48 |
420.13 |
23 |
4734 |
卖出 |
| 09:43:51 |
421 |
2 |
4736 |
买入 |