德新交运[603032]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:01 |
58.17 |
1 |
1 |
集合竞价 |
09:15:04 |
58.17 |
2 |
2 |
集合竞价 |
09:15:11 |
58.3 |
4 |
4 |
集合竞价 |
09:15:22 |
60 |
9 |
9 |
集合竞价 |
09:15:58 |
60 |
14 |
14 |
集合竞价 |
09:16:07 |
60 |
19 |
19 |
集合竞价 |
09:16:16 |
61 |
19 |
19 |
集合竞价 |
09:16:22 |
61 |
22 |
22 |
集合竞价 |
09:16:34 |
60.98 |
22 |
22 |
集合竞价 |
09:16:43 |
60.98 |
22 |
22 |
集合竞价 |
09:16:46 |
60.96 |
22 |
22 |
集合竞价 |
09:16:49 |
60.98 |
22 |
22 |
集合竞价 |
09:16:52 |
61 |
22 |
22 |
集合竞价 |
09:16:58 |
61 |
22 |
22 |
集合竞价 |
09:17:04 |
61 |
22 |
22 |
集合竞价 |
09:17:07 |
61 |
22 |
22 |
集合竞价 |
09:17:13 |
61 |
22 |
22 |
集合竞价 |
09:17:22 |
61 |
22 |
22 |
集合竞价 |
09:17:31 |
61 |
37 |
37 |
集合竞价 |
09:17:37 |
61 |
37 |
37 |
集合竞价 |
09:17:40 |
61 |
37 |
37 |
集合竞价 |
09:17:58 |
61 |
37 |
37 |
集合竞价 |
09:18:22 |
61 |
37 |
37 |
集合竞价 |
09:18:40 |
61 |
37 |
37 |
集合竞价 |
09:18:55 |
61 |
37 |
37 |
集合竞价 |
09:18:58 |
61 |
37 |
37 |
集合竞价 |
09:19:07 |
61 |
40 |
40 |
集合竞价 |
09:19:13 |
60.98 |
25 |
25 |
集合竞价 |
09:19:16 |
60.98 |
25 |
25 |
集合竞价 |
09:19:25 |
60.97 |
25 |
25 |
集合竞价 |
09:19:28 |
60.96 |
22 |
22 |
集合竞价 |
09:19:31 |
60.88 |
22 |
22 |
集合竞价 |
09:19:37 |
60.88 |
22 |
22 |
集合竞价 |
09:19:49 |
60.87 |
22 |
22 |
集合竞价 |
09:19:52 |
60.87 |
17 |
17 |
集合竞价 |
09:19:58 |
58.16 |
8 |
8 |
集合竞价 |
09:20:40 |
58.16 |
8 |
8 |
集合竞价 |
09:20:58 |
58.16 |
9 |
9 |
集合竞价 |
09:21:04 |
60 |
16 |
16 |
集合竞价 |
09:21:16 |
58.82 |
16 |
16 |
集合竞价 |
09:21:41 |
58.82 |
17 |
17 |
集合竞价 |
09:22:38 |
58.8 |
17 |
17 |
集合竞价 |
09:22:50 |
58.8 |
18 |
18 |
集合竞价 |
09:22:59 |
58.8 |
23 |
23 |
集合竞价 |
09:23:08 |
58.8 |
24 |
24 |
集合竞价 |
09:23:14 |
58.8 |
25 |
25 |
集合竞价 |
09:23:20 |
58.8 |
25 |
25 |
集合竞价 |
09:23:23 |
58.8 |
35 |
35 |
集合竞价 |
09:24:02 |
58.8 |
35 |
35 |
集合竞价 |
09:24:05 |
58.8 |
35 |
35 |
集合竞价 |
09:24:17 |
58.8 |
35 |
35 |
集合竞价 |
09:24:20 |
58.68 |
35 |
35 |
集合竞价 |
09:24:26 |
58.6 |
38 |
38 |
集合竞价 |
09:24:38 |
58.68 |
49 |
49 |
集合竞价 |
09:24:41 |
58.68 |
49 |
49 |
集合竞价 |
09:24:53 |
58.68 |
49 |
49 |
集合竞价 |
09:25:04 |
58.68 |
49 |
98 |
买入 |
09:30:02 |
58.6 |
8 |
106 |
卖出 |
09:30:05 |
58.74 |
15 |
121 |
买入 |
09:30:08 |
58.16 |
20 |
141 |
卖出 |
09:30:11 |
58.16 |
11 |
152 |
买入 |
09:30:14 |
58.16 |
12 |
164 |
买入 |
09:30:17 |
58.16 |
3 |
167 |
买入 |
09:30:20 |
58.16 |
4 |
171 |
买入 |
09:30:26 |
58.22 |
4 |
175 |
买入 |
09:30:29 |
58 |
37 |
212 |
卖出 |
09:30:32 |
58.26 |
1 |
213 |
买入 |
09:30:41 |
58.16 |
2 |
215 |
卖出 |
09:30:47 |
58.16 |
1 |
216 |
卖出 |
09:30:56 |
58.16 |
7 |
223 |
卖出 |
09:31:08 |
58.16 |
50 |
273 |
卖出 |
09:31:11 |
58.2 |
4 |
277 |
买入 |
09:31:17 |
58.22 |
7 |
284 |
买入 |
09:31:23 |
58.2 |
10 |
294 |
买入 |
09:31:26 |
58 |
27 |
321 |
卖出 |
09:31:29 |
58.22 |
68 |
389 |
买入 |
09:31:41 |
58.2 |
3 |
392 |
买入 |
09:31:50 |
58.2 |
13 |
405 |
买入 |
09:31:56 |
58.2 |
6 |
411 |
卖出 |
09:31:59 |
58.2 |
27 |
438 |
卖出 |
09:32:02 |
58.2 |
1 |
439 |
买入 |
09:32:08 |
58.2 |
3 |
442 |
买入 |
09:32:11 |
58.19 |
3 |
445 |
卖出 |
09:32:14 |
58.19 |
3 |
448 |
卖出 |
09:32:20 |
58.16 |
2 |
450 |
买入 |
09:32:26 |
58.16 |
3 |
453 |
买入 |
09:32:29 |
58.16 |
2 |
455 |
买入 |
09:32:32 |
58.16 |
1 |
456 |
买入 |
09:32:35 |
58.16 |
21 |
477 |
买入 |
09:32:38 |
58.16 |
1 |
478 |
卖出 |
09:32:44 |
58.07 |
3 |
481 |
卖出 |
09:32:47 |
58.15 |
3 |
484 |
买入 |
09:32:53 |
58.12 |
2 |
486 |
卖出 |
09:33:02 |
58.12 |
1 |
487 |
买入 |
09:33:05 |
58.12 |
39 |
526 |
买入 |
09:33:17 |
58.12 |
1 |
527 |
卖出 |
09:33:20 |
58.12 |
12 |
539 |
卖出 |
09:33:29 |
58.12 |
9 |
548 |
买入 |
09:33:32 |
58.15 |
2 |
550 |
买入 |
09:33:35 |
58.12 |
5 |
555 |
卖出 |
09:33:38 |
58.13 |
1 |
556 |
卖出 |
09:33:47 |
58.15 |
1 |
557 |
买入 |
09:33:56 |
58.16 |
1 |
558 |
买入 |
09:33:59 |
58.16 |
13 |
571 |
卖出 |
09:34:02 |
58.19 |
7 |
578 |
买入 |
09:34:05 |
58.19 |
14 |
592 |
买入 |
09:34:08 |
58.16 |
12 |
604 |
卖出 |
09:34:11 |
58.16 |
3 |
607 |
卖出 |
09:34:14 |
58.16 |
27 |
634 |
卖出 |
09:34:23 |
58.19 |
6 |
640 |
买入 |
09:34:26 |
58.16 |
12 |
652 |
卖出 |
09:34:29 |
58.19 |
3 |
655 |
买入 |
09:34:32 |
58.19 |
2 |
657 |
买入 |
09:34:35 |
58.16 |
10 |
667 |
卖出 |
09:34:38 |
58.16 |
13 |
680 |
卖出 |
09:34:53 |
58.19 |
1 |
681 |
买入 |
09:34:56 |
58.18 |
3 |
684 |
卖出 |
09:35:02 |
58.19 |
1 |
685 |
买入 |
09:35:08 |
58.19 |
2 |
687 |
买入 |
09:35:11 |
58.19 |
1 |
688 |
买入 |
09:35:14 |
58.18 |
1 |
689 |
卖出 |
09:35:17 |
58.19 |
13 |
702 |
买入 |
09:35:20 |
58.19 |
10 |
712 |
买入 |
09:35:23 |
58.2 |
2 |
714 |
买入 |
09:35:26 |
58.2 |
3 |
717 |
买入 |
09:35:32 |
58.2 |
4 |
721 |
买入 |
09:35:35 |
58.2 |
9 |
730 |
买入 |
09:35:38 |
58.2 |
10 |
740 |
买入 |
09:35:41 |
58.2 |
4 |
744 |
买入 |
09:35:44 |
58.2 |
13 |
757 |
买入 |
09:35:50 |
58.21 |
12 |
769 |
买入 |
09:35:56 |
58.22 |
29 |
798 |
买入 |
09:36:02 |
58.22 |
3 |
801 |
买入 |
09:36:05 |
58.22 |
5 |
806 |
卖出 |
09:36:08 |
58.21 |
12 |
818 |
卖出 |
09:36:14 |
58.48 |
6 |
824 |
买入 |
09:36:17 |
58.22 |
7 |
831 |
卖出 |
09:36:20 |
58.48 |
4 |
835 |
买入 |
09:36:23 |
58.48 |
1 |
836 |
买入 |
09:36:26 |
58.49 |
4 |
840 |
买入 |
09:36:32 |
58.48 |
12 |
852 |
卖出 |
09:36:35 |
58.56 |
7 |
859 |
买入 |
09:36:38 |
58.56 |
6 |
865 |
卖出 |
09:36:41 |
58.6 |
5 |
870 |
买入 |
09:36:47 |
58.57 |
2 |
872 |
卖出 |
09:36:50 |
58.6 |
2 |
874 |
买入 |
09:36:53 |
58.57 |
61 |
935 |
卖出 |
09:36:56 |
58.48 |
19 |
954 |
卖出 |
09:36:59 |
58.57 |
14 |
968 |
买入 |
09:37:02 |
58.57 |
7 |
975 |
买入 |
09:37:05 |
58.48 |
16 |
991 |
卖出 |
09:37:08 |
58.49 |
1 |
992 |
买入 |
09:37:11 |
58.48 |
14 |
1006 |
卖出 |
09:37:14 |
58.23 |
29 |
1035 |
卖出 |
09:37:29 |
58.48 |
11 |
1046 |
买入 |
09:37:32 |
58.23 |
10 |
1056 |
卖出 |
09:37:38 |
58.48 |
40 |
1096 |
买入 |
09:37:41 |
58.48 |
6 |
1102 |
卖出 |
09:37:44 |
58.48 |
13 |
1115 |
卖出 |
09:37:47 |
58.48 |
11 |
1126 |
卖出 |
09:37:50 |
58.48 |
1 |
1127 |
卖出 |
09:37:56 |
58.48 |
14 |
1141 |
卖出 |
09:37:59 |
58.48 |
12 |
1153 |
卖出 |
09:38:02 |
58.48 |
1 |
1154 |
卖出 |
09:38:14 |
58.48 |
11 |
1165 |
卖出 |
09:38:20 |
58.25 |
2 |
1167 |
卖出 |
09:38:23 |
58.5 |
8 |
1175 |
买入 |
09:38:38 |
58.25 |
5 |
1180 |
卖出 |
09:38:44 |
58.5 |
1 |
1181 |
买入 |
09:38:47 |
58.53 |
1 |
1182 |
买入 |
09:39:08 |
58.51 |
1 |
1183 |
卖出 |
09:39:20 |
58.51 |
4 |
1187 |
卖出 |
09:39:23 |
58.52 |
7 |
1194 |
卖出 |
09:39:26 |
58.52 |
18 |
1212 |
卖出 |
09:39:29 |
58.52 |
26 |
1238 |
买入 |
09:39:32 |
58.52 |
16 |
1254 |
买入 |
09:39:38 |
58.5 |
42 |
1296 |
卖出 |
09:39:44 |
58.48 |
5 |
1301 |
卖出 |
09:39:47 |
58.26 |
6 |
1307 |
卖出 |
09:39:59 |
58.27 |
6 |
1313 |
卖出 |
09:40:02 |
58.25 |
8 |
1321 |
卖出 |
09:40:05 |
58.27 |
1 |
1322 |
买入 |
09:40:11 |
58.27 |
7 |
1329 |
卖出 |
09:40:29 |
58.48 |
6 |
1335 |
买入 |
09:40:41 |
58.26 |
72 |
1407 |
卖出 |
09:40:44 |
58.25 |
40 |
1447 |
卖出 |
09:40:47 |
58.26 |
8 |
1455 |
买入 |
09:40:50 |
58.26 |
11 |
1466 |
买入 |
09:40:53 |
58.26 |
12 |
1478 |
买入 |
09:40:56 |
58.23 |
31 |
1509 |
卖出 |
09:41:02 |
58.23 |
3 |
1512 |
卖出 |
09:41:05 |
58.21 |
13 |
1525 |
卖出 |
09:41:08 |
58.2 |
100 |
1625 |
卖出 |
09:41:11 |
58.13 |
93 |
1718 |
卖出 |
09:41:14 |
58.13 |
2 |
1720 |
卖出 |
09:41:17 |
58.08 |
27 |
1747 |
卖出 |
09:41:20 |
58.02 |
1 |
1748 |
卖出 |
09:41:23 |
58.08 |
3 |
1751 |
买入 |
09:41:29 |
58 |
20 |
1771 |
卖出 |
09:41:32 |
58 |
8 |
1779 |
卖出 |
09:41:38 |
58 |
3 |
1782 |
卖出 |
09:41:41 |
58 |
5 |
1787 |
买入 |
09:41:47 |
58 |
2 |
1789 |
买入 |
09:41:56 |
57.88 |
5 |
1794 |
卖出 |
09:42:05 |
57.8 |
2 |
1796 |
卖出 |
09:42:08 |
57.7 |
9 |
1805 |
卖出 |
09:42:11 |
57.7 |
6 |
1811 |
卖出 |
09:42:20 |
57.5 |
3 |
1814 |
卖出 |
09:42:23 |
57.05 |
17 |
1831 |
卖出 |
09:42:26 |
57.05 |
8 |
1839 |
买入 |
09:42:29 |
57.05 |
60 |
1899 |
买入 |
09:42:32 |
57.04 |
6 |
1905 |
卖出 |
09:42:35 |
57.04 |
26 |
1931 |
卖出 |
09:42:38 |
57.2 |
1 |
1932 |
卖出 |
09:42:50 |
57.05 |
10 |
1942 |
卖出 |
09:42:56 |
57.1 |
3 |
1945 |
卖出 |
09:43:05 |
57.1 |
10 |
1955 |
卖出 |
09:43:08 |
57.1 |
1 |
1956 |
买入 |
09:43:11 |
57.1 |
5 |
1961 |
卖出 |
09:43:14 |
57.1 |
1 |
1962 |
卖出 |
09:43:20 |
57.2 |
1 |
1963 |
卖出 |
09:43:26 |
57.75 |
2 |
1965 |
买入 |
09:43:35 |
57.75 |
2 |
1967 |
买入 |
09:43:41 |
57.75 |
6 |
1973 |
买入 |
09:43:44 |
57.8 |
1 |
1974 |
卖出 |
09:43:50 |
57.8 |
4 |
1978 |
卖出 |
09:43:53 |
57.8 |
6 |
1984 |
买入 |
09:43:56 |
57.27 |
5 |
1989 |
卖出 |
09:44:08 |
57.3 |
1 |
1990 |
卖出 |
09:44:17 |
57.3 |
9 |
1999 |
卖出 |
09:44:35 |
57.28 |
367 |
2366 |
卖出 |
09:44:44 |
57.4 |
7 |
2373 |
卖出 |
09:44:47 |
57.75 |
20 |
2393 |
买入 |
09:44:56 |
57.75 |
5 |
2398 |
买入 |
09:45:02 |
57.75 |
15 |
2413 |
卖出 |
09:45:05 |
57.64 |
2 |
2415 |
卖出 |
09:45:08 |
57.36 |
3 |
2418 |
卖出 |
09:45:26 |
57.64 |
5 |
2423 |
买入 |
09:45:29 |
57.7 |
47 |
2470 |
买入 |
09:45:32 |
57.7 |
22 |
2492 |
卖出 |
09:45:35 |
57.71 |
19 |
2511 |
卖出 |
09:45:38 |
57.7 |
63 |
2574 |
买入 |
09:45:41 |
57.7 |
17 |
2591 |
买入 |
09:45:44 |
57.7 |
6 |
2597 |
买入 |
09:45:47 |
57.69 |
1 |
2598 |
买入 |
09:45:53 |
57.7 |
26 |
2624 |
买入 |
09:45:56 |
57.66 |
1 |
2625 |
卖出 |
09:46:02 |
57.67 |
6 |
2631 |
卖出 |
09:46:05 |
57.7 |
8 |
2639 |
买入 |
09:46:08 |
57.67 |
50 |
2689 |
卖出 |
09:46:17 |
57.66 |
1 |
2690 |
卖出 |
09:46:20 |
57.66 |
8 |
2698 |
卖出 |
09:46:29 |
57.66 |
1 |
2699 |
卖出 |
09:46:32 |
57.67 |
12 |
2711 |
买入 |
09:46:44 |
57.65 |
10 |
2721 |
卖出 |
09:46:47 |
57.65 |
8 |
2729 |
卖出 |
09:47:14 |
57.64 |
3 |
2732 |
卖出 |
09:47:20 |
57.64 |
1 |
2733 |
买入 |
09:47:23 |
57.39 |
1 |
2734 |
卖出 |
09:47:32 |
57.38 |
1 |
2735 |
卖出 |
09:47:38 |
57.39 |
1 |
2736 |
买入 |
09:47:44 |
57.38 |
4 |
2740 |
卖出 |
09:47:47 |
57.38 |
1 |
2741 |
买入 |
09:47:53 |
57.38 |
2 |
2743 |
买入 |
09:47:56 |
57.3 |
2 |
2745 |
卖出 |
09:47:59 |
57.38 |
1 |
2746 |
买入 |
09:48:20 |
57.31 |
1 |
2747 |
卖出 |
09:48:23 |
57.31 |
2 |
2749 |
卖出 |
09:48:26 |
57.31 |
4 |
2753 |
买入 |
09:48:32 |
57.3 |
8 |
2761 |
卖出 |
09:48:38 |
57.29 |
5 |
2766 |
卖出 |
09:48:47 |
57.3 |
15 |
2781 |
卖出 |
09:48:50 |
57.3 |
5 |
2786 |
卖出 |
09:48:53 |
57.28 |
6 |
2792 |
卖出 |
09:48:59 |
57.27 |
7 |
2799 |
卖出 |
09:49:05 |
57.3 |
3 |
2802 |
卖出 |
09:49:11 |
57.27 |
1 |
2803 |
卖出 |
09:49:20 |
57.3 |
15 |
2818 |
买入 |
09:49:23 |
57.28 |
1 |
2819 |
卖出 |
09:49:29 |
57.3 |
14 |
2833 |
买入 |
09:49:35 |
57.37 |
3 |
2836 |
买入 |
09:49:44 |
57.37 |
26 |
2862 |
买入 |
09:49:47 |
57.7 |
6 |
2868 |
买入 |
09:49:59 |
57.7 |
5 |
2873 |
卖出 |
09:50:02 |
57.99 |
5 |
2878 |
买入 |
09:50:14 |
57.99 |
5 |
2883 |
买入 |
09:50:23 |
57.81 |
1 |
2884 |
卖出 |
09:50:29 |
57.99 |
1 |
2885 |
买入 |
09:50:35 |
57.99 |
5 |
2890 |
卖出 |
09:50:41 |
57.97 |
1 |
2891 |
买入 |
09:50:44 |
57.97 |
5 |
2896 |
买入 |
09:50:47 |
57.97 |
1 |
2897 |
买入 |
09:50:59 |
57.75 |
13 |
2910 |
卖出 |
09:51:02 |
57.75 |
1 |
2911 |
买入 |
09:51:11 |
57.75 |
3 |
2914 |
买入 |
09:51:14 |
57.7 |
4 |
2918 |
卖出 |
09:51:23 |
57.71 |
1 |
2919 |
卖出 |
09:51:32 |
57.75 |
3 |
2922 |
买入 |
09:51:38 |
57.97 |
4 |
2926 |
买入 |
09:51:41 |
57.97 |
4 |
2930 |
卖出 |