德恩精工[300780]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.61 |
25 |
25 |
集合竞价 |
| 09:15:12 |
14.58 |
34 |
34 |
集合竞价 |
| 09:15:57 |
14.52 |
38 |
38 |
集合竞价 |
| 09:16:24 |
14.99 |
174 |
174 |
集合竞价 |
| 09:16:51 |
14.99 |
174 |
174 |
集合竞价 |
| 09:17:00 |
14.99 |
174 |
174 |
集合竞价 |
| 09:17:18 |
14.52 |
38 |
38 |
集合竞价 |
| 09:17:27 |
14.99 |
198 |
198 |
集合竞价 |
| 09:18:12 |
14.99 |
199 |
199 |
集合竞价 |
| 09:18:39 |
14.99 |
204 |
204 |
集合竞价 |
| 09:19:15 |
14.99 |
219 |
219 |
集合竞价 |
| 09:19:51 |
14.99 |
219 |
219 |
集合竞价 |
| 09:20:00 |
14.99 |
219 |
219 |
集合竞价 |
| 09:20:30 |
14.99 |
219 |
219 |
集合竞价 |
| 09:20:39 |
14.99 |
219 |
219 |
集合竞价 |
| 09:20:57 |
14.99 |
219 |
219 |
集合竞价 |
| 09:21:06 |
14.99 |
219 |
219 |
集合竞价 |
| 09:21:24 |
14.99 |
219 |
219 |
集合竞价 |
| 09:21:33 |
14.99 |
219 |
219 |
集合竞价 |
| 09:22:00 |
14.99 |
219 |
219 |
集合竞价 |
| 09:22:09 |
14.99 |
219 |
219 |
集合竞价 |
| 09:22:18 |
14.99 |
219 |
219 |
集合竞价 |
| 09:22:27 |
14.99 |
219 |
219 |
集合竞价 |
| 09:22:36 |
14.99 |
219 |
219 |
集合竞价 |
| 09:22:45 |
14.96 |
219 |
219 |
集合竞价 |
| 09:23:03 |
14.95 |
219 |
219 |
集合竞价 |
| 09:23:12 |
14.95 |
219 |
219 |
集合竞价 |
| 09:23:21 |
14.9 |
224 |
224 |
集合竞价 |
| 09:23:30 |
14.9 |
240 |
240 |
集合竞价 |
| 09:23:39 |
14.86 |
240 |
240 |
集合竞价 |
| 09:23:48 |
14.86 |
240 |
240 |
集合竞价 |
| 09:24:06 |
14.86 |
240 |
240 |
集合竞价 |
| 09:24:15 |
14.76 |
242 |
242 |
集合竞价 |
| 09:24:24 |
14.76 |
306 |
306 |
集合竞价 |
| 09:24:33 |
14.72 |
361 |
361 |
集合竞价 |
| 09:24:42 |
14.72 |
371 |
371 |
集合竞价 |
| 09:24:51 |
14.58 |
422 |
422 |
集合竞价 |
| 09:25:00 |
14.4 |
561 |
561 |
集合竞价 |
| 09:25:03 |
14.3 |
593 |
1154 |
买入 |
| 09:30:03 |
14.22 |
462 |
1616 |
卖出 |
| 09:30:06 |
14.21 |
295 |
1911 |
卖出 |
| 09:30:09 |
14.29 |
39 |
1950 |
买入 |
| 09:30:12 |
14.25 |
30 |
1980 |
买入 |
| 09:30:15 |
14.2 |
33 |
2013 |
卖出 |
| 09:30:18 |
14.19 |
37 |
2050 |
卖出 |
| 09:30:21 |
14.18 |
196 |
2246 |
卖出 |
| 09:30:24 |
14.13 |
64 |
2310 |
卖出 |
| 09:30:27 |
14.17 |
41 |
2351 |
买入 |
| 09:30:30 |
14.15 |
19 |
2370 |
卖出 |
| 09:30:33 |
14.12 |
1 |
2371 |
卖出 |
| 09:30:36 |
14.12 |
88 |
2459 |
卖出 |
| 09:30:39 |
14.14 |
12 |
2471 |
买入 |
| 09:30:42 |
14.12 |
94 |
2565 |
卖出 |
| 09:30:45 |
14.1 |
202 |
2767 |
卖出 |
| 09:30:48 |
14.12 |
84 |
2851 |
买入 |
| 09:30:51 |
14.09 |
37 |
2888 |
卖出 |
| 09:30:54 |
14.11 |
72 |
2960 |
买入 |
| 09:30:57 |
14.1 |
16 |
2976 |
卖出 |
| 09:31:00 |
14.11 |
77 |
3053 |
买入 |
| 09:31:03 |
14.05 |
49 |
3102 |
卖出 |
| 09:31:06 |
14.11 |
61 |
3163 |
买入 |
| 09:31:09 |
14.07 |
37 |
3200 |
卖出 |
| 09:31:12 |
14.05 |
73 |
3273 |
卖出 |
| 09:31:15 |
14.03 |
168 |
3441 |
卖出 |
| 09:31:18 |
14.01 |
365 |
3806 |
卖出 |
| 09:31:21 |
14.01 |
41 |
3847 |
卖出 |
| 09:31:24 |
14.04 |
20 |
3867 |
买入 |
| 09:31:27 |
14.03 |
35 |
3902 |
卖出 |
| 09:31:30 |
14.03 |
75 |
3977 |
卖出 |
| 09:31:33 |
14.03 |
25 |
4002 |
卖出 |
| 09:31:36 |
14.04 |
69 |
4071 |
买入 |
| 09:31:39 |
14.04 |
12 |
4083 |
卖出 |
| 09:31:42 |
14.05 |
60 |
4143 |
买入 |
| 09:31:45 |
14.05 |
8 |
4151 |
买入 |
| 09:31:48 |
14.05 |
97 |
4248 |
买入 |
| 09:31:51 |
14.06 |
87 |
4335 |
买入 |
| 09:31:54 |
14.05 |
102 |
4437 |
卖出 |
| 09:31:57 |
14.08 |
69 |
4506 |
买入 |
| 09:32:00 |
14.02 |
155 |
4661 |
卖出 |
| 09:32:03 |
14.08 |
6 |
4667 |
买入 |
| 09:32:06 |
14.07 |
17 |
4684 |
卖出 |
| 09:32:09 |
14.07 |
13 |
4697 |
卖出 |
| 09:32:12 |
14.08 |
18 |
4715 |
买入 |
| 09:32:15 |
14.08 |
31 |
4746 |
卖出 |
| 09:32:18 |
14.09 |
71 |
4817 |
买入 |
| 09:32:21 |
14.1 |
125 |
4942 |
买入 |
| 09:32:24 |
14.11 |
71 |
5013 |
买入 |
| 09:32:27 |
14.09 |
74 |
5087 |
卖出 |
| 09:32:30 |
14.1 |
2 |
5089 |
买入 |
| 09:32:33 |
14.11 |
292 |
5381 |
买入 |
| 09:32:36 |
14.11 |
16 |
5397 |
买入 |
| 09:32:39 |
14.1 |
33 |
5430 |
卖出 |
| 09:32:42 |
14.11 |
24 |
5454 |
买入 |
| 09:32:45 |
14.11 |
4 |
5458 |
买入 |
| 09:32:48 |
14.1 |
25 |
5483 |
卖出 |
| 09:32:51 |
14.11 |
7 |
5490 |
买入 |
| 09:32:54 |
14.08 |
178 |
5668 |
卖出 |
| 09:32:57 |
14.1 |
83 |
5751 |
买入 |
| 09:33:00 |
14.06 |
126 |
5877 |
卖出 |
| 09:33:03 |
14.07 |
81 |
5958 |
买入 |
| 09:33:06 |
14.05 |
44 |
6002 |
卖出 |
| 09:33:09 |
14.05 |
2 |
6004 |
卖出 |
| 09:33:12 |
14.05 |
35 |
6039 |
卖出 |
| 09:33:15 |
14.05 |
169 |
6208 |
卖出 |
| 09:33:18 |
14.05 |
34 |
6242 |
卖出 |
| 09:33:21 |
14.06 |
27 |
6269 |
买入 |
| 09:33:24 |
14.05 |
16 |
6285 |
卖出 |
| 09:33:27 |
14.05 |
32 |
6317 |
卖出 |
| 09:33:30 |
14.06 |
7 |
6324 |
买入 |
| 09:33:33 |
14.06 |
6 |
6330 |
买入 |
| 09:33:36 |
14.05 |
16 |
6346 |
卖出 |
| 09:33:39 |
14.05 |
12 |
6358 |
买入 |
| 09:33:42 |
14.04 |
98 |
6456 |
卖出 |
| 09:33:45 |
14.04 |
32 |
6488 |
卖出 |
| 09:33:48 |
14.04 |
3 |
6491 |
卖出 |
| 09:33:51 |
14.05 |
6 |
6497 |
买入 |
| 09:33:54 |
14.07 |
45 |
6542 |
买入 |
| 09:33:57 |
14.06 |
8 |
6550 |
卖出 |
| 09:34:00 |
14.06 |
7 |
6557 |
卖出 |
| 09:34:03 |
14.09 |
5 |
6562 |
买入 |
| 09:34:06 |
14.09 |
6 |
6568 |
买入 |
| 09:34:09 |
14.09 |
18 |
6586 |
买入 |
| 09:34:12 |
14.06 |
84 |
6670 |
卖出 |
| 09:34:15 |
14.07 |
36 |
6706 |
买入 |
| 09:34:18 |
14.07 |
26 |
6732 |
买入 |
| 09:34:21 |
14.12 |
168 |
6900 |
买入 |
| 09:34:24 |
14.09 |
57 |
6957 |
卖出 |
| 09:34:27 |
14.07 |
7 |
6964 |
卖出 |
| 09:34:30 |
14.08 |
4 |
6968 |
买入 |
| 09:34:33 |
14.08 |
11 |
6979 |
买入 |
| 09:34:36 |
14.09 |
104 |
7083 |
买入 |
| 09:34:39 |
14.08 |
65 |
7148 |
卖出 |
| 09:34:45 |
14.06 |
343 |
7491 |
卖出 |
| 09:34:48 |
14.05 |
200 |
7691 |
卖出 |
| 09:34:51 |
14.07 |
34 |
7725 |
买入 |
| 09:34:54 |
14.07 |
27 |
7752 |
买入 |
| 09:34:57 |
14.06 |
8 |
7760 |
卖出 |
| 09:35:00 |
14.05 |
30 |
7790 |
卖出 |
| 09:35:03 |
14.06 |
13 |
7803 |
买入 |
| 09:35:06 |
14.06 |
62 |
7865 |
买入 |
| 09:35:09 |
14.08 |
28 |
7893 |
买入 |
| 09:35:12 |
14.08 |
3 |
7896 |
卖出 |
| 09:35:15 |
14.06 |
47 |
7943 |
卖出 |
| 09:35:18 |
14.06 |
146 |
8089 |
卖出 |
| 09:35:21 |
14.05 |
22 |
8111 |
卖出 |
| 09:35:24 |
14.07 |
110 |
8221 |
买入 |
| 09:35:27 |
14.05 |
7 |
8228 |
卖出 |
| 09:35:30 |
14.07 |
122 |
8350 |
买入 |
| 09:35:33 |
14.06 |
2 |
8352 |
卖出 |
| 09:35:39 |
14.07 |
28 |
8380 |
买入 |
| 09:35:45 |
14.08 |
1 |
8381 |
买入 |
| 09:35:48 |
14.07 |
79 |
8460 |
卖出 |
| 09:35:51 |
14.07 |
31 |
8491 |
卖出 |
| 09:35:54 |
14.08 |
4 |
8495 |
卖出 |
| 09:36:00 |
14.1 |
33 |
8528 |
买入 |
| 09:36:03 |
14.1 |
36 |
8564 |
买入 |
| 09:36:06 |
14.1 |
1 |
8565 |
买入 |
| 09:36:09 |
14.1 |
31 |
8596 |
买入 |
| 09:36:12 |
14.12 |
19 |
8615 |
买入 |
| 09:36:15 |
14.12 |
2 |
8617 |
买入 |
| 09:36:18 |
14.12 |
1 |
8618 |
买入 |
| 09:36:21 |
14.1 |
68 |
8686 |
卖出 |
| 09:36:24 |
14.1 |
8 |
8694 |
卖出 |
| 09:36:27 |
14.13 |
20 |
8714 |
买入 |
| 09:36:30 |
14.13 |
11 |
8725 |
买入 |
| 09:36:33 |
14.14 |
1 |
8726 |
买入 |
| 09:36:36 |
14.15 |
9 |
8735 |
买入 |
| 09:36:39 |
14.15 |
7 |
8742 |
买入 |
| 09:36:42 |
14.15 |
1 |
8743 |
买入 |
| 09:36:45 |
14.19 |
1 |
8744 |
买入 |
| 09:36:48 |
14.13 |
201 |
8945 |
卖出 |
| 09:36:51 |
14.13 |
67 |
9012 |
卖出 |
| 09:36:54 |
14.13 |
7 |
9019 |
买入 |
| 09:36:57 |
14.13 |
20 |
9039 |
买入 |
| 09:37:00 |
14.18 |
57 |
9096 |
买入 |
| 09:37:06 |
14.15 |
16 |
9112 |
卖出 |
| 09:37:09 |
14.18 |
19 |
9131 |
买入 |
| 09:37:12 |
14.15 |
2 |
9133 |
卖出 |
| 09:37:15 |
14.15 |
6 |
9139 |
卖出 |
| 09:37:18 |
14.15 |
98 |
9237 |
卖出 |
| 09:37:21 |
14.13 |
6 |
9243 |
卖出 |
| 09:37:24 |
14.14 |
1 |
9244 |
买入 |
| 09:37:27 |
14.13 |
6 |
9250 |
卖出 |
| 09:37:30 |
14.14 |
2 |
9252 |
买入 |
| 09:37:33 |
14.14 |
7 |
9259 |
买入 |
| 09:37:36 |
14.14 |
7 |
9266 |
买入 |
| 09:37:39 |
14.18 |
39 |
9305 |
买入 |
| 09:37:45 |
14.18 |
3 |
9308 |
买入 |
| 09:37:48 |
14.19 |
3 |
9311 |
买入 |
| 09:37:51 |
14.19 |
7 |
9318 |
买入 |
| 09:37:54 |
14.2 |
14 |
9332 |
买入 |
| 09:38:00 |
14.2 |
52 |
9384 |
买入 |
| 09:38:03 |
14.2 |
3 |
9387 |
卖出 |
| 09:38:09 |
14.2 |
70 |
9457 |
卖出 |
| 09:38:12 |
14.18 |
78 |
9535 |
卖出 |
| 09:38:15 |
14.16 |
29 |
9564 |
卖出 |
| 09:38:21 |
14.17 |
24 |
9588 |
买入 |
| 09:38:24 |
14.16 |
3 |
9591 |
卖出 |
| 09:38:27 |
14.16 |
29 |
9620 |
卖出 |
| 09:38:30 |
14.18 |
26 |
9646 |
买入 |
| 09:38:33 |
14.18 |
5 |
9651 |
卖出 |
| 09:38:36 |
14.16 |
19 |
9670 |
卖出 |
| 09:38:39 |
14.16 |
7 |
9677 |
买入 |
| 09:38:45 |
14.16 |
31 |
9708 |
卖出 |
| 09:38:48 |
14.16 |
81 |
9789 |
买入 |
| 09:38:51 |
14.16 |
10 |
9799 |
卖出 |
| 09:38:54 |
14.16 |
14 |
9813 |
卖出 |
| 09:38:57 |
14.16 |
11 |
9824 |
卖出 |
| 09:39:00 |
14.16 |
15 |
9839 |
卖出 |
| 09:39:06 |
14.15 |
187 |
10026 |
卖出 |
| 09:39:09 |
14.13 |
325 |
10351 |
卖出 |
| 09:39:12 |
14.14 |
2 |
10353 |
买入 |
| 09:39:15 |
14.13 |
8 |
10361 |
卖出 |
| 09:39:18 |
14.13 |
44 |
10405 |
卖出 |
| 09:39:21 |
14.13 |
31 |
10436 |
卖出 |
| 09:39:24 |
14.12 |
18 |
10454 |
卖出 |
| 09:39:27 |
14.12 |
74 |
10528 |
卖出 |
| 09:39:30 |
14.12 |
4 |
10532 |
卖出 |
| 09:39:33 |
14.11 |
50 |
10582 |
卖出 |
| 09:39:36 |
14.12 |
3 |
10585 |
买入 |
| 09:39:39 |
14.11 |
45 |
10630 |
卖出 |
| 09:39:45 |
14.11 |
23 |
10653 |
卖出 |
| 09:39:48 |
14.11 |
2 |
10655 |
卖出 |
| 09:39:51 |
14.1 |
39 |
10694 |
卖出 |
| 09:39:54 |
14.12 |
25 |
10719 |
买入 |
| 09:39:57 |
14.1 |
2 |
10721 |
卖出 |
| 09:40:03 |
14.1 |
13 |
10734 |
买入 |
| 09:40:06 |
14.09 |
5 |
10739 |
卖出 |
| 09:40:09 |
14.07 |
53 |
10792 |
卖出 |
| 09:40:12 |
14.06 |
138 |
10930 |
卖出 |
| 09:40:15 |
14.06 |
4 |
10934 |
卖出 |
| 09:40:18 |
14.06 |
21 |
10955 |
卖出 |
| 09:40:21 |
14.06 |
42 |
10997 |
卖出 |
| 09:40:24 |
14.06 |
60 |
11057 |
卖出 |
| 09:40:27 |
14.06 |
9 |
11066 |
卖出 |
| 09:40:30 |
14.06 |
62 |
11128 |
买入 |
| 09:40:33 |
14.06 |
4 |
11132 |
买入 |
| 09:40:36 |
14.04 |
247 |
11379 |
卖出 |
| 09:40:39 |
14.05 |
33 |
11412 |
卖出 |
| 09:40:42 |
14.04 |
3 |
11415 |
卖出 |
| 09:40:45 |
14.04 |
15 |
11430 |
卖出 |
| 09:40:48 |
14.04 |
63 |
11493 |
卖出 |
| 09:40:51 |
14.05 |
75 |
11568 |
买入 |
| 09:40:54 |
14.04 |
505 |
12073 |
卖出 |
| 09:40:57 |
14.04 |
2 |
12075 |
买入 |
| 09:41:00 |
14.04 |
56 |
12131 |
买入 |
| 09:41:03 |
14.04 |
2 |
12133 |
买入 |
| 09:41:06 |
14.02 |
215 |
12348 |
卖出 |
| 09:41:09 |
14.03 |
384 |
12732 |
买入 |
| 09:41:15 |
14 |
108 |
12840 |
卖出 |
| 09:41:18 |
14.01 |
29 |
12869 |
买入 |
| 09:41:21 |
14.01 |
36 |
12905 |
买入 |
| 09:41:24 |
14 |
27 |
12932 |
卖出 |
| 09:41:27 |
14 |
6 |
12938 |
卖出 |
| 09:41:30 |
14 |
49 |
12987 |
卖出 |
| 09:41:33 |
14 |
31 |
13018 |
卖出 |
| 09:41:36 |
14.01 |
63 |
13081 |
买入 |
| 09:41:39 |
14 |
31 |
13112 |
卖出 |
| 09:41:42 |
14 |
23 |
13135 |
卖出 |
| 09:41:45 |
14 |
15 |
13150 |
卖出 |
| 09:41:48 |
14 |
107 |
13257 |
卖出 |
| 09:41:51 |
14 |
184 |
13441 |
卖出 |
| 09:41:54 |
14 |
158 |
13599 |
卖出 |
| 09:41:57 |
14 |
42 |
13641 |
买入 |
| 09:42:00 |
13.98 |
79 |
13720 |
卖出 |
| 09:42:03 |
13.98 |
17 |
13737 |
卖出 |
| 09:42:06 |
13.98 |
6 |
13743 |
卖出 |
| 09:42:09 |
14 |
32 |
13775 |
买入 |
| 09:42:12 |
13.98 |
45 |
13820 |
卖出 |
| 09:42:15 |
13.98 |
13 |
13833 |
买入 |
| 09:42:18 |
13.98 |
147 |
13980 |
买入 |
| 09:42:21 |
13.97 |
36 |
14016 |
卖出 |
| 09:42:24 |
13.97 |
41 |
14057 |
卖出 |
| 09:42:27 |
13.97 |
52 |
14109 |
卖出 |
| 09:42:30 |
13.97 |
14 |
14123 |
买入 |
| 09:42:33 |
13.96 |
79 |
14202 |
卖出 |
| 09:42:36 |
13.96 |
42 |
14244 |
买入 |
| 09:42:39 |
13.96 |
6 |
14250 |
买入 |
| 09:42:42 |
13.96 |
33 |
14283 |
买入 |
| 09:42:45 |
13.95 |
52 |
14335 |
卖出 |
| 09:42:48 |
13.95 |
20 |
14355 |
买入 |
| 09:42:51 |
13.95 |
126 |
14481 |
买入 |
| 09:42:54 |
13.94 |
51 |
14532 |
卖出 |
| 09:42:57 |
13.94 |
52 |
14584 |
卖出 |
| 09:43:00 |
13.95 |
85 |
14669 |
买入 |
| 09:43:03 |
13.94 |
46 |
14715 |
卖出 |
| 09:43:06 |
13.92 |
36 |
14751 |
卖出 |
| 09:43:09 |
13.95 |
181 |
14932 |
买入 |
| 09:43:12 |
13.95 |
42 |
14974 |
卖出 |
| 09:43:15 |
14.02 |
36 |
15010 |
买入 |
| 09:43:18 |
14.01 |
2 |
15012 |
卖出 |
| 09:43:21 |
14.01 |
27 |
15039 |
卖出 |
| 09:43:24 |
14.02 |
16 |
15055 |
卖出 |
| 09:43:27 |
14.03 |
1 |
15056 |
买入 |
| 09:43:30 |
14.01 |
10 |
15066 |
卖出 |
| 09:43:33 |
14.02 |
22 |
15088 |
买入 |
| 09:43:39 |
14.03 |
25 |
15113 |
买入 |
| 09:43:42 |
14.02 |
72 |
15185 |
买入 |
| 09:43:45 |
14.02 |
4 |
15189 |
买入 |
| 09:43:48 |
14.02 |
7 |
15196 |
买入 |