帝科股份[300842]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
35 |
3 |
3 |
集合竞价 |
| 09:15:12 |
35.62 |
20 |
20 |
集合竞价 |
| 09:16:33 |
35.62 |
25 |
25 |
集合竞价 |
| 09:17:00 |
35.62 |
27 |
27 |
集合竞价 |
| 09:17:45 |
35.62 |
31 |
31 |
集合竞价 |
| 09:18:30 |
35.62 |
33 |
33 |
集合竞价 |
| 09:18:39 |
35.62 |
38 |
38 |
集合竞价 |
| 09:19:33 |
35.62 |
38 |
38 |
集合竞价 |
| 09:20:00 |
35.62 |
38 |
38 |
集合竞价 |
| 09:20:39 |
35.62 |
38 |
38 |
集合竞价 |
| 09:20:48 |
35.62 |
38 |
38 |
集合竞价 |
| 09:21:42 |
35.62 |
43 |
43 |
集合竞价 |
| 09:22:00 |
35.62 |
43 |
43 |
集合竞价 |
| 09:22:18 |
35.62 |
43 |
43 |
集合竞价 |
| 09:22:27 |
35.6 |
44 |
44 |
集合竞价 |
| 09:22:54 |
35.5 |
49 |
49 |
集合竞价 |
| 09:23:12 |
35.3 |
49 |
49 |
集合竞价 |
| 09:23:30 |
35.08 |
49 |
49 |
集合竞价 |
| 09:23:39 |
35 |
52 |
52 |
集合竞价 |
| 09:23:48 |
34.9 |
52 |
52 |
集合竞价 |
| 09:23:57 |
34.9 |
52 |
52 |
集合竞价 |
| 09:24:15 |
34.9 |
52 |
52 |
集合竞价 |
| 09:24:24 |
34.8 |
52 |
52 |
集合竞价 |
| 09:24:33 |
34.77 |
54 |
54 |
集合竞价 |
| 09:24:42 |
34.77 |
56 |
56 |
集合竞价 |
| 09:24:51 |
34.77 |
56 |
56 |
集合竞价 |
| 09:25:00 |
34.77 |
118 |
118 |
集合竞价 |
| 09:25:03 |
34.9 |
177 |
295 |
买入 |
| 09:30:03 |
34.67 |
77 |
372 |
卖出 |
| 09:30:06 |
34.77 |
92 |
464 |
买入 |
| 09:30:09 |
34.65 |
29 |
493 |
卖出 |
| 09:30:12 |
34.65 |
44 |
537 |
买入 |
| 09:30:15 |
34.61 |
25 |
562 |
买入 |
| 09:30:18 |
34.47 |
19 |
581 |
卖出 |
| 09:30:21 |
34.53 |
3 |
584 |
买入 |
| 09:30:24 |
34.48 |
12 |
596 |
卖出 |
| 09:30:27 |
34.61 |
26 |
622 |
买入 |
| 09:30:30 |
34.8 |
155 |
777 |
买入 |
| 09:30:33 |
34.68 |
50 |
827 |
卖出 |
| 09:30:36 |
34.81 |
5 |
832 |
买入 |
| 09:30:39 |
34.81 |
3 |
835 |
卖出 |
| 09:30:42 |
34.8 |
151 |
986 |
卖出 |
| 09:30:45 |
34.89 |
15 |
1001 |
买入 |
| 09:30:48 |
34.9 |
7 |
1008 |
买入 |
| 09:30:51 |
34.81 |
4 |
1012 |
买入 |
| 09:30:54 |
34.81 |
21 |
1033 |
买入 |
| 09:30:57 |
34.82 |
30 |
1063 |
买入 |
| 09:31:00 |
34.85 |
35 |
1098 |
买入 |
| 09:31:03 |
34.92 |
16 |
1114 |
买入 |
| 09:31:06 |
34.86 |
3 |
1117 |
卖出 |
| 09:31:09 |
34.83 |
5 |
1122 |
卖出 |
| 09:31:12 |
34.88 |
23 |
1145 |
买入 |
| 09:31:15 |
34.83 |
10 |
1155 |
卖出 |
| 09:31:18 |
34.84 |
3 |
1158 |
卖出 |
| 09:31:21 |
34.84 |
16 |
1174 |
卖出 |
| 09:31:24 |
34.84 |
3 |
1177 |
卖出 |
| 09:31:27 |
34.89 |
42 |
1219 |
买入 |
| 09:31:30 |
34.99 |
121 |
1340 |
买入 |
| 09:31:33 |
35.06 |
34 |
1374 |
买入 |
| 09:31:36 |
35.17 |
44 |
1418 |
买入 |
| 09:31:39 |
35.08 |
21 |
1439 |
卖出 |
| 09:31:42 |
35.09 |
12 |
1451 |
买入 |
| 09:31:45 |
35.18 |
14 |
1465 |
买入 |
| 09:31:48 |
35.24 |
10 |
1475 |
买入 |
| 09:31:51 |
35.28 |
2 |
1477 |
买入 |
| 09:31:54 |
35.25 |
15 |
1492 |
卖出 |
| 09:31:57 |
35.4 |
45 |
1537 |
买入 |
| 09:32:00 |
35.34 |
5 |
1542 |
卖出 |
| 09:32:03 |
35.34 |
25 |
1567 |
卖出 |
| 09:32:06 |
35.38 |
18 |
1585 |
买入 |
| 09:32:09 |
35.38 |
12 |
1597 |
买入 |
| 09:32:12 |
35.32 |
32 |
1629 |
卖出 |
| 09:32:15 |
35.32 |
8 |
1637 |
买入 |
| 09:32:18 |
35.4 |
23 |
1660 |
买入 |
| 09:32:21 |
35.33 |
63 |
1723 |
卖出 |
| 09:32:24 |
35.33 |
6 |
1729 |
买入 |
| 09:32:27 |
35.31 |
7 |
1736 |
卖出 |
| 09:32:30 |
35.3 |
26 |
1762 |
卖出 |
| 09:32:33 |
35.32 |
17 |
1779 |
买入 |
| 09:32:36 |
35.34 |
18 |
1797 |
买入 |
| 09:32:39 |
35.3 |
73 |
1870 |
卖出 |
| 09:32:42 |
35.28 |
144 |
2014 |
卖出 |
| 09:32:45 |
35.27 |
2 |
2016 |
卖出 |
| 09:32:51 |
35.28 |
3 |
2019 |
买入 |
| 09:32:54 |
35.2 |
43 |
2062 |
卖出 |
| 09:32:57 |
35.2 |
17 |
2079 |
买入 |
| 09:33:03 |
35.2 |
5 |
2084 |
卖出 |
| 09:33:06 |
35.24 |
41 |
2125 |
买入 |
| 09:33:09 |
35.22 |
99 |
2224 |
卖出 |
| 09:33:12 |
35.27 |
39 |
2263 |
买入 |
| 09:33:15 |
35.23 |
9 |
2272 |
卖出 |
| 09:33:18 |
35.23 |
4 |
2276 |
卖出 |
| 09:33:24 |
35.24 |
11 |
2287 |
买入 |
| 09:33:27 |
35.25 |
1 |
2288 |
买入 |
| 09:33:30 |
35.24 |
6 |
2294 |
卖出 |
| 09:33:33 |
35.28 |
43 |
2337 |
买入 |
| 09:33:36 |
35.25 |
16 |
2353 |
卖出 |
| 09:33:39 |
35.32 |
82 |
2435 |
买入 |
| 09:33:42 |
35.4 |
27 |
2462 |
买入 |
| 09:33:45 |
35.42 |
10 |
2472 |
买入 |
| 09:33:48 |
35.4 |
9 |
2481 |
卖出 |
| 09:33:51 |
35.28 |
40 |
2521 |
卖出 |
| 09:33:54 |
35.42 |
1 |
2522 |
买入 |
| 09:33:57 |
35.33 |
9 |
2531 |
卖出 |
| 09:34:00 |
35.39 |
24 |
2555 |
买入 |
| 09:34:03 |
35.28 |
35 |
2590 |
卖出 |
| 09:34:06 |
35.26 |
88 |
2678 |
卖出 |
| 09:34:09 |
35.43 |
40 |
2718 |
买入 |
| 09:34:12 |
35.41 |
16 |
2734 |
卖出 |
| 09:34:15 |
35.41 |
41 |
2775 |
卖出 |
| 09:34:18 |
35.41 |
23 |
2798 |
卖出 |
| 09:34:21 |
35.42 |
14 |
2812 |
卖出 |
| 09:34:24 |
35.45 |
6 |
2818 |
买入 |
| 09:34:27 |
35.46 |
2 |
2820 |
买入 |
| 09:34:30 |
35.45 |
15 |
2835 |
卖出 |
| 09:34:33 |
35.45 |
18 |
2853 |
卖出 |
| 09:34:36 |
35.45 |
28 |
2881 |
买入 |
| 09:34:39 |
35.42 |
46 |
2927 |
卖出 |
| 09:34:42 |
35.45 |
1 |
2928 |
买入 |
| 09:34:45 |
35.44 |
4 |
2932 |
买入 |
| 09:34:48 |
35.45 |
37 |
2969 |
卖出 |
| 09:34:51 |
35.47 |
4 |
2973 |
买入 |
| 09:34:54 |
35.45 |
1 |
2974 |
卖出 |
| 09:34:57 |
35.45 |
15 |
2989 |
卖出 |
| 09:35:00 |
35.47 |
24 |
3013 |
买入 |
| 09:35:03 |
35.46 |
3 |
3016 |
卖出 |
| 09:35:06 |
35.41 |
33 |
3049 |
卖出 |
| 09:35:09 |
35.41 |
55 |
3104 |
卖出 |
| 09:35:12 |
35.47 |
118 |
3222 |
买入 |
| 09:35:15 |
35.49 |
37 |
3259 |
买入 |
| 09:35:18 |
35.45 |
60 |
3319 |
卖出 |
| 09:35:21 |
35.44 |
17 |
3336 |
卖出 |
| 09:35:24 |
35.43 |
2 |
3338 |
卖出 |
| 09:35:27 |
35.45 |
4 |
3342 |
买入 |
| 09:35:30 |
35.43 |
8 |
3350 |
买入 |
| 09:35:33 |
35.4 |
143 |
3493 |
卖出 |
| 09:35:36 |
35.39 |
3 |
3496 |
卖出 |
| 09:35:42 |
35.38 |
16 |
3512 |
卖出 |
| 09:35:45 |
35.39 |
4 |
3516 |
买入 |
| 09:35:48 |
35.38 |
15 |
3531 |
卖出 |
| 09:35:54 |
35.37 |
1 |
3532 |
卖出 |
| 09:35:57 |
35.37 |
11 |
3543 |
卖出 |
| 09:36:00 |
35.36 |
6 |
3549 |
买入 |
| 09:36:03 |
35.3 |
2 |
3551 |
卖出 |
| 09:36:09 |
35.35 |
12 |
3563 |
买入 |
| 09:36:12 |
35.27 |
30 |
3593 |
卖出 |
| 09:36:15 |
35.27 |
6 |
3599 |
卖出 |
| 09:36:21 |
35.27 |
10 |
3609 |
卖出 |
| 09:36:24 |
35.28 |
12 |
3621 |
买入 |
| 09:36:27 |
35.27 |
10 |
3631 |
卖出 |
| 09:36:33 |
35.28 |
2 |
3633 |
买入 |
| 09:36:36 |
35.27 |
15 |
3648 |
卖出 |
| 09:36:39 |
35.27 |
6 |
3654 |
买入 |
| 09:36:45 |
35.27 |
5 |
3659 |
买入 |
| 09:36:48 |
35.27 |
2 |
3661 |
买入 |
| 09:36:51 |
35.26 |
4 |
3665 |
卖出 |
| 09:36:54 |
35.26 |
50 |
3715 |
卖出 |
| 09:36:57 |
35.25 |
8 |
3723 |
卖出 |
| 09:37:00 |
35.25 |
1 |
3724 |
卖出 |
| 09:37:06 |
35.24 |
1 |
3725 |
卖出 |
| 09:37:09 |
35.24 |
13 |
3738 |
卖出 |
| 09:37:12 |
35.24 |
6 |
3744 |
买入 |
| 09:37:15 |
35.24 |
4 |
3748 |
卖出 |
| 09:37:18 |
35.24 |
7 |
3755 |
买入 |
| 09:37:21 |
35.26 |
34 |
3789 |
买入 |
| 09:37:24 |
35.27 |
7 |
3796 |
买入 |
| 09:37:27 |
35.27 |
6 |
3802 |
卖出 |
| 09:37:33 |
35.27 |
3 |
3805 |
卖出 |
| 09:37:36 |
35.25 |
15 |
3820 |
卖出 |
| 09:37:39 |
35.25 |
19 |
3839 |
买入 |
| 09:37:42 |
35.28 |
1 |
3840 |
卖出 |
| 09:37:45 |
35.34 |
43 |
3883 |
买入 |
| 09:37:48 |
35.29 |
6 |
3889 |
卖出 |
| 09:37:51 |
35.36 |
11 |
3900 |
买入 |
| 09:37:54 |
35.38 |
11 |
3911 |
买入 |
| 09:37:57 |
35.36 |
3 |
3914 |
卖出 |
| 09:38:00 |
35.38 |
14 |
3928 |
买入 |
| 09:38:03 |
35.38 |
2 |
3930 |
买入 |
| 09:38:06 |
35.38 |
10 |
3940 |
买入 |
| 09:38:09 |
35.4 |
111 |
4051 |
买入 |
| 09:38:12 |
35.38 |
42 |
4093 |
卖出 |
| 09:38:18 |
35.4 |
10 |
4103 |
买入 |
| 09:38:21 |
35.38 |
1 |
4104 |
卖出 |
| 09:38:24 |
35.39 |
4 |
4108 |
买入 |
| 09:38:30 |
35.37 |
6 |
4114 |
买入 |
| 09:38:36 |
35.3 |
1 |
4115 |
卖出 |
| 09:38:39 |
35.31 |
5 |
4120 |
买入 |
| 09:38:45 |
35.3 |
17 |
4137 |
卖出 |
| 09:38:48 |
35.28 |
11 |
4148 |
卖出 |
| 09:38:51 |
35.28 |
13 |
4161 |
卖出 |
| 09:38:54 |
35.23 |
72 |
4233 |
卖出 |
| 09:38:57 |
35.19 |
13 |
4246 |
卖出 |
| 09:39:03 |
35.17 |
33 |
4279 |
卖出 |
| 09:39:06 |
35.17 |
32 |
4311 |
卖出 |
| 09:39:09 |
35.17 |
45 |
4356 |
买入 |
| 09:39:12 |
35.14 |
5 |
4361 |
卖出 |
| 09:39:15 |
35.13 |
28 |
4389 |
卖出 |
| 09:39:27 |
35.13 |
3 |
4392 |
卖出 |
| 09:39:30 |
35.13 |
205 |
4597 |
卖出 |
| 09:39:33 |
35.11 |
2 |
4599 |
卖出 |
| 09:39:36 |
35.11 |
1 |
4600 |
买入 |
| 09:39:42 |
35 |
299 |
4899 |
卖出 |
| 09:39:45 |
35.05 |
7 |
4906 |
买入 |
| 09:39:48 |
35.07 |
10 |
4916 |
卖出 |
| 09:39:51 |
35.12 |
7 |
4923 |
买入 |
| 09:39:54 |
35.05 |
4 |
4927 |
卖出 |
| 09:39:57 |
34.99 |
5 |
4932 |
卖出 |
| 09:40:03 |
35.05 |
15 |
4947 |
买入 |
| 09:40:06 |
34.99 |
16 |
4963 |
卖出 |
| 09:40:09 |
35.07 |
39 |
5002 |
买入 |
| 09:40:12 |
35.01 |
19 |
5021 |
卖出 |
| 09:40:15 |
35.06 |
11 |
5032 |
买入 |
| 09:40:18 |
35.06 |
5 |
5037 |
买入 |
| 09:40:27 |
35.06 |
32 |
5069 |
卖出 |
| 09:40:30 |
35.1 |
1 |
5070 |
买入 |
| 09:40:33 |
35.06 |
12 |
5082 |
卖出 |
| 09:40:36 |
35.07 |
16 |
5098 |
卖出 |
| 09:40:39 |
35.05 |
1 |
5099 |
卖出 |
| 09:40:42 |
35.04 |
25 |
5124 |
卖出 |
| 09:40:45 |
35.05 |
13 |
5137 |
买入 |
| 09:40:48 |
35.01 |
6 |
5143 |
卖出 |
| 09:40:51 |
35 |
1 |
5144 |
卖出 |
| 09:40:54 |
35 |
10 |
5154 |
卖出 |
| 09:41:00 |
34.99 |
16 |
5170 |
卖出 |
| 09:41:03 |
35.01 |
30 |
5200 |
买入 |
| 09:41:06 |
34.97 |
5 |
5205 |
卖出 |
| 09:41:09 |
34.9 |
36 |
5241 |
卖出 |
| 09:41:12 |
34.9 |
4 |
5245 |
卖出 |
| 09:41:18 |
34.9 |
16 |
5261 |
卖出 |
| 09:41:24 |
34.9 |
18 |
5279 |
买入 |
| 09:41:27 |
34.9 |
6 |
5285 |
卖出 |
| 09:41:30 |
34.9 |
19 |
5304 |
卖出 |
| 09:41:33 |
34.91 |
1 |
5305 |
买入 |
| 09:41:39 |
34.91 |
6 |
5311 |
买入 |
| 09:41:42 |
34.91 |
6 |
5317 |
卖出 |
| 09:41:45 |
34.9 |
5 |
5322 |
卖出 |
| 09:41:51 |
34.9 |
6 |
5328 |
卖出 |
| 09:42:06 |
34.9 |
6 |
5334 |
卖出 |
| 09:42:09 |
34.9 |
8 |
5342 |
买入 |
| 09:42:12 |
34.88 |
13 |
5355 |
卖出 |
| 09:42:15 |
34.9 |
9 |
5364 |
买入 |
| 09:42:18 |
34.91 |
1 |
5365 |
买入 |
| 09:42:21 |
34.91 |
30 |
5395 |
买入 |
| 09:42:24 |
34.9 |
32 |
5427 |
卖出 |
| 09:42:27 |
34.96 |
3 |
5430 |
买入 |
| 09:42:30 |
34.89 |
29 |
5459 |
卖出 |
| 09:42:33 |
34.9 |
1 |
5460 |
买入 |
| 09:42:36 |
34.91 |
11 |
5471 |
买入 |
| 09:42:39 |
34.87 |
1 |
5472 |
卖出 |
| 09:42:42 |
34.91 |
1 |
5473 |
买入 |
| 09:42:45 |
34.96 |
9 |
5482 |
买入 |
| 09:42:48 |
34.88 |
10 |
5492 |
卖出 |
| 09:43:03 |
34.96 |
7 |
5499 |
买入 |
| 09:43:09 |
34.96 |
5 |
5504 |
卖出 |
| 09:43:12 |
34.91 |
19 |
5523 |
卖出 |
| 09:43:30 |
34.92 |
1 |
5524 |
卖出 |
| 09:43:36 |
34.97 |
1 |
5525 |
买入 |
| 09:43:39 |
34.92 |
3 |
5528 |
卖出 |
| 09:43:42 |
34.89 |
37 |
5565 |
卖出 |
| 09:43:51 |
34.92 |
30 |
5595 |
买入 |
| 09:43:54 |
34.82 |
74 |
5669 |
卖出 |
| 09:43:57 |
34.88 |
4 |
5673 |
买入 |
| 09:44:03 |
34.88 |
2 |
5675 |
买入 |
| 09:44:06 |
34.92 |
2 |
5677 |
买入 |
| 09:44:09 |
34.93 |
10 |
5687 |
买入 |
| 09:44:21 |
34.95 |
3 |
5690 |
买入 |
| 09:44:27 |
34.97 |
4 |
5694 |
买入 |
| 09:44:30 |
34.96 |
3 |
5697 |
卖出 |
| 09:44:33 |
34.99 |
5 |
5702 |
买入 |
| 09:44:36 |
34.96 |
1 |
5703 |
买入 |
| 09:44:42 |
34.99 |
10 |
5713 |
买入 |
| 09:44:48 |
35.01 |
45 |
5758 |
买入 |
| 09:44:51 |
35 |
6 |
5764 |
卖出 |
| 09:45:03 |
34.99 |
6 |
5770 |
卖出 |
| 09:45:06 |
34.96 |
3 |
5773 |
卖出 |
| 09:45:12 |
34.97 |
2 |
5775 |
买入 |
| 09:45:18 |
34.99 |
6 |
5781 |
买入 |
| 09:45:21 |
34.95 |
15 |
5796 |
卖出 |
| 09:45:24 |
34.96 |
10 |
5806 |
买入 |
| 09:45:27 |
34.95 |
1 |
5807 |
卖出 |
| 09:45:30 |
34.95 |
2 |
5809 |
买入 |
| 09:45:36 |
34.96 |
24 |
5833 |
买入 |
| 09:45:39 |
34.95 |
19 |
5852 |
卖出 |
| 09:45:42 |
34.96 |
4 |
5856 |
买入 |
| 09:45:45 |
34.95 |
5 |
5861 |
买入 |
| 09:45:48 |
34.95 |
1 |
5862 |
买入 |
| 09:45:51 |
34.97 |
6 |
5868 |
买入 |
| 09:45:57 |
34.95 |
2 |
5870 |
卖出 |
| 09:46:03 |
35 |
7 |
5877 |
买入 |
| 09:46:06 |
35 |
10 |
5887 |
卖出 |
| 09:46:09 |
35.04 |
18 |
5905 |
买入 |
| 09:46:15 |
35.1 |
49 |
5954 |
买入 |
| 09:46:21 |
35.18 |
10 |
5964 |
买入 |
| 09:46:24 |
35.12 |
2 |
5966 |
卖出 |
| 09:46:30 |
35.12 |
5 |
5971 |
卖出 |
| 09:46:33 |
35.18 |
13 |
5984 |
买入 |
| 09:46:36 |
35.13 |
1 |
5985 |
卖出 |
| 09:46:39 |
35.11 |
5 |
5990 |
卖出 |
| 09:46:42 |
35.13 |
4 |
5994 |
买入 |
| 09:46:45 |
35.1 |
26 |
6020 |
卖出 |