狄耐克[300884]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.87 |
1 |
1 |
集合竞价 |
| 09:15:12 |
12.64 |
1 |
1 |
集合竞价 |
| 09:16:24 |
12.62 |
1 |
1 |
集合竞价 |
| 09:17:27 |
12.61 |
1 |
1 |
集合竞价 |
| 09:17:45 |
12.5 |
1 |
1 |
集合竞价 |
| 09:18:03 |
12.48 |
1 |
1 |
集合竞价 |
| 09:18:48 |
12.48 |
1 |
1 |
集合竞价 |
| 09:19:06 |
12.48 |
8 |
8 |
集合竞价 |
| 09:20:12 |
12.48 |
9 |
9 |
集合竞价 |
| 09:23:12 |
12.48 |
14 |
14 |
集合竞价 |
| 09:23:39 |
12.5 |
33 |
33 |
集合竞价 |
| 09:24:15 |
12.5 |
33 |
33 |
集合竞价 |
| 09:24:33 |
12.55 |
33 |
33 |
集合竞价 |
| 09:24:51 |
12.55 |
33 |
33 |
集合竞价 |
| 09:25:00 |
12.55 |
33 |
33 |
集合竞价 |
| 09:25:03 |
12.55 |
36 |
69 |
卖出 |
| 09:30:03 |
12.53 |
303 |
372 |
卖出 |
| 09:30:06 |
12.54 |
74 |
446 |
买入 |
| 09:30:09 |
12.5 |
9 |
455 |
卖出 |
| 09:30:12 |
12.5 |
75 |
530 |
卖出 |
| 09:30:15 |
12.5 |
268 |
798 |
卖出 |
| 09:30:18 |
12.5 |
44 |
842 |
卖出 |
| 09:30:21 |
12.55 |
140 |
982 |
买入 |
| 09:30:24 |
12.55 |
532 |
1514 |
卖出 |
| 09:30:27 |
12.55 |
17 |
1531 |
卖出 |
| 09:30:30 |
12.55 |
35 |
1566 |
卖出 |
| 09:30:33 |
12.56 |
140 |
1706 |
买入 |
| 09:30:36 |
12.55 |
94 |
1800 |
卖出 |
| 09:30:39 |
12.55 |
1 |
1801 |
卖出 |
| 09:30:42 |
12.55 |
20 |
1821 |
卖出 |
| 09:30:45 |
12.58 |
60 |
1881 |
买入 |
| 09:30:48 |
12.58 |
10 |
1891 |
买入 |
| 09:30:51 |
12.59 |
50 |
1941 |
买入 |
| 09:30:54 |
12.58 |
30 |
1971 |
卖出 |
| 09:30:57 |
12.59 |
13 |
1984 |
买入 |
| 09:31:00 |
12.61 |
49 |
2033 |
买入 |
| 09:31:03 |
12.6 |
20 |
2053 |
卖出 |
| 09:31:06 |
12.59 |
124 |
2177 |
卖出 |
| 09:31:09 |
12.62 |
2 |
2179 |
买入 |
| 09:31:12 |
12.62 |
4 |
2183 |
买入 |
| 09:31:15 |
12.64 |
36 |
2219 |
买入 |
| 09:31:18 |
12.62 |
17 |
2236 |
卖出 |
| 09:31:21 |
12.62 |
1 |
2237 |
买入 |
| 09:31:24 |
12.62 |
2 |
2239 |
买入 |
| 09:31:27 |
12.62 |
13 |
2252 |
买入 |
| 09:31:30 |
12.64 |
85 |
2337 |
买入 |
| 09:31:33 |
12.64 |
279 |
2616 |
卖出 |
| 09:31:36 |
12.67 |
113 |
2729 |
买入 |
| 09:31:39 |
12.71 |
148 |
2877 |
买入 |
| 09:31:42 |
12.67 |
45 |
2922 |
卖出 |
| 09:31:45 |
12.71 |
3 |
2925 |
卖出 |
| 09:31:48 |
12.75 |
39 |
2964 |
买入 |
| 09:31:51 |
12.79 |
68 |
3032 |
买入 |
| 09:31:54 |
12.74 |
26 |
3058 |
卖出 |
| 09:31:57 |
12.84 |
24 |
3082 |
买入 |
| 09:32:00 |
12.84 |
51 |
3133 |
买入 |
| 09:32:03 |
12.83 |
78 |
3211 |
卖出 |
| 09:32:06 |
12.83 |
9 |
3220 |
买入 |
| 09:32:09 |
12.83 |
67 |
3287 |
买入 |
| 09:32:12 |
12.87 |
101 |
3388 |
买入 |
| 09:32:15 |
12.95 |
124 |
3512 |
买入 |
| 09:32:18 |
12.98 |
112 |
3624 |
买入 |
| 09:32:21 |
12.96 |
59 |
3683 |
卖出 |
| 09:32:24 |
12.96 |
62 |
3745 |
卖出 |
| 09:32:27 |
13.06 |
209 |
3954 |
买入 |
| 09:32:30 |
13.02 |
121 |
4075 |
卖出 |
| 09:32:33 |
12.99 |
40 |
4115 |
卖出 |
| 09:32:36 |
13.2 |
128 |
4243 |
买入 |
| 09:32:39 |
13.1 |
33 |
4276 |
买入 |
| 09:32:42 |
13.06 |
77 |
4353 |
卖出 |
| 09:32:45 |
13.09 |
47 |
4400 |
买入 |
| 09:32:48 |
13.02 |
133 |
4533 |
卖出 |
| 09:32:51 |
13.02 |
29 |
4562 |
买入 |
| 09:32:54 |
13.09 |
167 |
4729 |
买入 |
| 09:32:57 |
12.98 |
119 |
4848 |
卖出 |
| 09:33:00 |
12.99 |
17 |
4865 |
买入 |
| 09:33:03 |
12.99 |
71 |
4936 |
买入 |
| 09:33:06 |
12.97 |
43 |
4979 |
卖出 |
| 09:33:09 |
12.91 |
38 |
5017 |
卖出 |
| 09:33:12 |
12.96 |
275 |
5292 |
买入 |
| 09:33:15 |
12.98 |
131 |
5423 |
买入 |
| 09:33:18 |
12.91 |
76 |
5499 |
卖出 |
| 09:33:21 |
12.95 |
4 |
5503 |
买入 |
| 09:33:24 |
12.93 |
70 |
5573 |
卖出 |
| 09:33:27 |
12.95 |
85 |
5658 |
买入 |
| 09:33:30 |
12.93 |
15 |
5673 |
卖出 |
| 09:33:33 |
12.96 |
8 |
5681 |
买入 |
| 09:33:36 |
12.94 |
64 |
5745 |
卖出 |
| 09:33:39 |
12.93 |
4 |
5749 |
卖出 |
| 09:33:42 |
12.96 |
110 |
5859 |
买入 |
| 09:33:45 |
12.95 |
1 |
5860 |
买入 |
| 09:33:48 |
12.9 |
27 |
5887 |
卖出 |
| 09:33:51 |
12.96 |
25 |
5912 |
买入 |
| 09:33:54 |
12.96 |
11 |
5923 |
买入 |
| 09:34:00 |
12.94 |
4 |
5927 |
卖出 |
| 09:34:03 |
12.94 |
37 |
5964 |
卖出 |
| 09:34:06 |
12.94 |
3 |
5967 |
卖出 |
| 09:34:09 |
12.95 |
24 |
5991 |
买入 |
| 09:34:12 |
12.95 |
47 |
6038 |
买入 |
| 09:34:15 |
12.95 |
15 |
6053 |
买入 |
| 09:34:18 |
12.94 |
14 |
6067 |
卖出 |
| 09:34:21 |
12.94 |
33 |
6100 |
卖出 |
| 09:34:24 |
12.95 |
9 |
6109 |
买入 |
| 09:34:27 |
12.91 |
77 |
6186 |
卖出 |
| 09:34:30 |
12.94 |
15 |
6201 |
买入 |
| 09:34:33 |
12.93 |
16 |
6217 |
卖出 |
| 09:34:36 |
12.91 |
76 |
6293 |
卖出 |
| 09:34:39 |
12.92 |
10 |
6303 |
买入 |
| 09:34:42 |
12.94 |
15 |
6318 |
买入 |
| 09:34:45 |
12.94 |
14 |
6332 |
买入 |
| 09:34:51 |
12.94 |
9 |
6341 |
买入 |
| 09:34:54 |
12.94 |
91 |
6432 |
买入 |
| 09:34:57 |
12.93 |
11 |
6443 |
卖出 |
| 09:35:00 |
12.93 |
18 |
6461 |
买入 |
| 09:35:03 |
13 |
346 |
6807 |
买入 |
| 09:35:06 |
13.01 |
35 |
6842 |
买入 |
| 09:35:09 |
13.02 |
1 |
6843 |
卖出 |
| 09:35:12 |
13.02 |
9 |
6852 |
卖出 |
| 09:35:15 |
13.15 |
194 |
7046 |
买入 |
| 09:35:18 |
13.15 |
8 |
7054 |
买入 |
| 09:35:21 |
13.14 |
119 |
7173 |
卖出 |
| 09:35:24 |
13.15 |
5 |
7178 |
买入 |
| 09:35:27 |
13.2 |
12 |
7190 |
买入 |
| 09:35:30 |
13.16 |
12 |
7202 |
卖出 |
| 09:35:33 |
13.19 |
5 |
7207 |
买入 |
| 09:35:36 |
13.2 |
45 |
7252 |
买入 |
| 09:35:39 |
13.19 |
50 |
7302 |
卖出 |
| 09:35:42 |
13.2 |
72 |
7374 |
买入 |
| 09:35:45 |
13.2 |
220 |
7594 |
买入 |
| 09:35:48 |
13.2 |
45 |
7639 |
卖出 |
| 09:35:51 |
13.21 |
30 |
7669 |
买入 |
| 09:35:54 |
13.18 |
46 |
7715 |
卖出 |
| 09:35:57 |
13.19 |
20 |
7735 |
买入 |
| 09:36:00 |
13.2 |
35 |
7770 |
买入 |
| 09:36:03 |
13.2 |
135 |
7905 |
买入 |
| 09:36:06 |
13.21 |
300 |
8205 |
买入 |
| 09:36:09 |
13.19 |
108 |
8313 |
卖出 |
| 09:36:12 |
13.2 |
82 |
8395 |
买入 |
| 09:36:15 |
13.2 |
44 |
8439 |
买入 |
| 09:36:18 |
13.2 |
40 |
8479 |
买入 |
| 09:36:21 |
13.18 |
42 |
8521 |
买入 |
| 09:36:24 |
13.18 |
20 |
8541 |
买入 |
| 09:36:27 |
13.27 |
707 |
9248 |
买入 |
| 09:36:30 |
13.48 |
90 |
9338 |
买入 |
| 09:36:33 |
13.6 |
72 |
9410 |
买入 |
| 09:36:36 |
13.48 |
14 |
9424 |
卖出 |
| 09:36:39 |
13.59 |
7 |
9431 |
买入 |
| 09:36:42 |
13.48 |
9 |
9440 |
卖出 |
| 09:36:45 |
13.59 |
28 |
9468 |
买入 |
| 09:36:48 |
13.44 |
39 |
9507 |
卖出 |
| 09:36:51 |
13.65 |
212 |
9719 |
买入 |
| 09:36:54 |
13.55 |
18 |
9737 |
卖出 |
| 09:36:57 |
13.54 |
10 |
9747 |
卖出 |
| 09:37:00 |
13.54 |
61 |
9808 |
买入 |
| 09:37:03 |
13.59 |
165 |
9973 |
买入 |
| 09:37:06 |
13.51 |
131 |
10104 |
卖出 |
| 09:37:09 |
13.51 |
19 |
10123 |
卖出 |
| 09:37:12 |
13.54 |
12 |
10135 |
买入 |
| 09:37:15 |
13.53 |
12 |
10147 |
卖出 |
| 09:37:18 |
13.49 |
38 |
10185 |
卖出 |
| 09:37:21 |
13.49 |
47 |
10232 |
买入 |
| 09:37:24 |
13.51 |
32 |
10264 |
买入 |
| 09:37:27 |
13.49 |
1 |
10265 |
卖出 |
| 09:37:30 |
13.43 |
25 |
10290 |
卖出 |
| 09:37:33 |
13.43 |
6 |
10296 |
买入 |
| 09:37:36 |
13.43 |
33 |
10329 |
买入 |
| 09:37:39 |
13.43 |
12 |
10341 |
买入 |
| 09:37:42 |
13.35 |
40 |
10381 |
卖出 |
| 09:37:48 |
13.36 |
245 |
10626 |
卖出 |
| 09:37:51 |
13.49 |
14 |
10640 |
买入 |
| 09:37:54 |
13.37 |
8 |
10648 |
卖出 |
| 09:37:57 |
13.52 |
77 |
10725 |
买入 |
| 09:38:00 |
13.4 |
410 |
11135 |
卖出 |
| 09:38:03 |
13.49 |
65 |
11200 |
买入 |
| 09:38:06 |
13.6 |
300 |
11500 |
买入 |
| 09:38:09 |
13.6 |
200 |
11700 |
买入 |
| 09:38:12 |
13.42 |
72 |
11772 |
卖出 |
| 09:38:15 |
13.6 |
48 |
11820 |
买入 |
| 09:38:18 |
13.59 |
175 |
11995 |
卖出 |
| 09:38:21 |
13.57 |
19 |
12014 |
卖出 |
| 09:38:24 |
13.63 |
276 |
12290 |
买入 |
| 09:38:27 |
13.63 |
89 |
12379 |
卖出 |
| 09:38:30 |
13.63 |
21 |
12400 |
卖出 |
| 09:38:33 |
13.7 |
268 |
12668 |
买入 |
| 09:38:36 |
13.7 |
228 |
12896 |
卖出 |
| 09:38:39 |
13.75 |
47 |
12943 |
买入 |
| 09:38:42 |
13.7 |
53 |
12996 |
卖出 |
| 09:38:45 |
13.75 |
102 |
13098 |
买入 |
| 09:38:48 |
13.75 |
38 |
13136 |
卖出 |
| 09:38:51 |
13.77 |
194 |
13330 |
买入 |
| 09:38:54 |
13.75 |
95 |
13425 |
卖出 |
| 09:38:57 |
13.79 |
214 |
13639 |
买入 |
| 09:39:00 |
13.79 |
348 |
13987 |
买入 |
| 09:39:03 |
13.77 |
140 |
14127 |
卖出 |
| 09:39:06 |
13.84 |
162 |
14289 |
买入 |
| 09:39:09 |
13.82 |
139 |
14428 |
卖出 |
| 09:39:12 |
13.88 |
8 |
14436 |
买入 |
| 09:39:15 |
13.87 |
11 |
14447 |
卖出 |
| 09:39:18 |
13.88 |
134 |
14581 |
买入 |
| 09:39:21 |
13.95 |
29 |
14610 |
买入 |
| 09:39:24 |
13.99 |
189 |
14799 |
买入 |
| 09:39:27 |
13.99 |
51 |
14850 |
卖出 |
| 09:39:30 |
13.98 |
82 |
14932 |
卖出 |
| 09:39:33 |
14 |
79 |
15011 |
买入 |
| 09:39:36 |
14.09 |
121 |
15132 |
买入 |
| 09:39:39 |
14.07 |
34 |
15166 |
卖出 |
| 09:39:42 |
14.06 |
14 |
15180 |
卖出 |
| 09:39:45 |
14.06 |
33 |
15213 |
卖出 |
| 09:39:48 |
14.09 |
78 |
15291 |
买入 |
| 09:39:51 |
14.16 |
89 |
15380 |
买入 |
| 09:39:54 |
14.09 |
184 |
15564 |
卖出 |
| 09:39:57 |
14.21 |
127 |
15691 |
买入 |
| 09:40:00 |
14.2 |
79 |
15770 |
卖出 |
| 09:40:03 |
14.25 |
78 |
15848 |
买入 |
| 09:40:06 |
14.16 |
338 |
16186 |
卖出 |
| 09:40:09 |
14.11 |
106 |
16292 |
卖出 |
| 09:40:12 |
14.18 |
98 |
16390 |
买入 |
| 09:40:15 |
14.18 |
95 |
16485 |
卖出 |
| 09:40:18 |
14.17 |
215 |
16700 |
卖出 |
| 09:40:21 |
14.16 |
265 |
16965 |
卖出 |
| 09:40:24 |
14.17 |
120 |
17085 |
买入 |
| 09:40:27 |
14.13 |
44 |
17129 |
卖出 |
| 09:40:30 |
14.15 |
475 |
17604 |
买入 |
| 09:40:33 |
14.07 |
71 |
17675 |
卖出 |
| 09:40:36 |
14.13 |
87 |
17762 |
买入 |
| 09:40:39 |
14.07 |
19 |
17781 |
卖出 |
| 09:40:42 |
14.06 |
87 |
17868 |
卖出 |
| 09:40:45 |
14.07 |
103 |
17971 |
卖出 |
| 09:40:48 |
14.03 |
267 |
18238 |
卖出 |
| 09:40:51 |
14.12 |
523 |
18761 |
买入 |
| 09:40:54 |
14 |
376 |
19137 |
卖出 |
| 09:40:57 |
14 |
127 |
19264 |
买入 |
| 09:41:00 |
14 |
27 |
19291 |
买入 |
| 09:41:03 |
14 |
46 |
19337 |
买入 |
| 09:41:06 |
14.02 |
2 |
19339 |
买入 |
| 09:41:09 |
14.01 |
51 |
19390 |
卖出 |
| 09:41:12 |
14.09 |
52 |
19442 |
买入 |
| 09:41:15 |
14.1 |
96 |
19538 |
买入 |
| 09:41:18 |
14.1 |
81 |
19619 |
卖出 |
| 09:41:21 |
14.12 |
76 |
19695 |
买入 |
| 09:41:24 |
14.12 |
111 |
19806 |
买入 |
| 09:41:27 |
14.12 |
80 |
19886 |
卖出 |
| 09:41:30 |
14.16 |
143 |
20029 |
买入 |
| 09:41:33 |
14.15 |
28 |
20057 |
卖出 |
| 09:41:36 |
14.16 |
15 |
20072 |
买入 |
| 09:41:39 |
14.16 |
176 |
20248 |
买入 |
| 09:41:42 |
14.16 |
68 |
20316 |
卖出 |
| 09:41:45 |
14.17 |
157 |
20473 |
买入 |
| 09:41:48 |
14.15 |
20 |
20493 |
卖出 |
| 09:41:51 |
14.17 |
69 |
20562 |
买入 |
| 09:41:54 |
14.17 |
37 |
20599 |
买入 |
| 09:41:57 |
14.18 |
467 |
21066 |
买入 |
| 09:42:00 |
14.18 |
130 |
21196 |
卖出 |
| 09:42:03 |
14.18 |
42 |
21238 |
卖出 |
| 09:42:06 |
14.21 |
236 |
21474 |
买入 |
| 09:42:09 |
14.2 |
88 |
21562 |
卖出 |
| 09:42:12 |
14.22 |
16 |
21578 |
买入 |
| 09:42:15 |
14.22 |
31 |
21609 |
买入 |
| 09:42:18 |
14.2 |
262 |
21871 |
卖出 |
| 09:42:21 |
14.22 |
89 |
21960 |
买入 |
| 09:42:24 |
14.2 |
56 |
22016 |
卖出 |
| 09:42:27 |
14.2 |
65 |
22081 |
买入 |
| 09:42:30 |
14.22 |
36 |
22117 |
买入 |
| 09:42:33 |
14.25 |
100 |
22217 |
买入 |
| 09:42:36 |
14.2 |
24 |
22241 |
卖出 |
| 09:42:39 |
14.22 |
83 |
22324 |
买入 |
| 09:42:42 |
14.21 |
46 |
22370 |
卖出 |
| 09:42:45 |
14.21 |
75 |
22445 |
卖出 |
| 09:42:48 |
14.22 |
52 |
22497 |
卖出 |
| 09:42:51 |
14.21 |
62 |
22559 |
卖出 |
| 09:42:54 |
14.27 |
356 |
22915 |
买入 |
| 09:42:57 |
14.2 |
70 |
22985 |
卖出 |
| 09:43:00 |
14.2 |
33 |
23018 |
卖出 |
| 09:43:03 |
14.23 |
160 |
23178 |
买入 |
| 09:43:06 |
14.21 |
8 |
23186 |
卖出 |
| 09:43:09 |
14.2 |
75 |
23261 |
卖出 |
| 09:43:12 |
14.21 |
146 |
23407 |
买入 |
| 09:43:15 |
14.21 |
91 |
23498 |
卖出 |
| 09:43:18 |
14.22 |
6 |
23504 |
买入 |
| 09:43:21 |
14.2 |
316 |
23820 |
卖出 |
| 09:43:24 |
14.21 |
17 |
23837 |
买入 |
| 09:43:27 |
14.21 |
159 |
23996 |
买入 |
| 09:43:30 |
14.2 |
93 |
24089 |
卖出 |
| 09:43:33 |
14.21 |
166 |
24255 |
买入 |
| 09:43:36 |
14.2 |
83 |
24338 |
卖出 |
| 09:43:39 |
14.23 |
71 |
24409 |
买入 |
| 09:43:42 |
14.23 |
275 |
24684 |
卖出 |
| 09:43:45 |
14.2 |
127 |
24811 |
卖出 |
| 09:43:48 |
14.26 |
157 |
24968 |
买入 |
| 09:43:51 |
14.28 |
105 |
25073 |
买入 |
| 09:43:54 |
14.27 |
127 |
25200 |
卖出 |
| 09:43:57 |
14.29 |
7 |
25207 |
买入 |
| 09:44:00 |
14.28 |
27 |
25234 |
卖出 |
| 09:44:03 |
14.27 |
140 |
25374 |
卖出 |
| 09:44:06 |
14.28 |
14 |
25388 |
买入 |
| 09:44:09 |
14.27 |
60 |
25448 |
卖出 |
| 09:44:12 |
14.28 |
22 |
25470 |
买入 |
| 09:44:15 |
14.29 |
33 |
25503 |
买入 |
| 09:44:18 |
14.27 |
29 |
25532 |
卖出 |
| 09:44:21 |
14.27 |
10 |
25542 |
卖出 |