德宏股份[603701]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.67 |
5 |
5 |
集合竞价 |
| 09:15:07 |
7.51 |
15 |
15 |
集合竞价 |
| 09:15:10 |
7.51 |
20 |
20 |
集合竞价 |
| 09:15:27 |
7.67 |
5 |
5 |
集合竞价 |
| 09:18:19 |
7.67 |
6 |
6 |
集合竞价 |
| 09:24:04 |
7.67 |
12 |
12 |
集合竞价 |
| 09:24:22 |
7.67 |
18 |
18 |
集合竞价 |
| 09:24:43 |
7.61 |
18 |
18 |
集合竞价 |
| 09:25:01 |
7.61 |
18 |
18 |
集合竞价 |
| 09:25:04 |
7.61 |
18 |
36 |
买入 |
| 09:30:01 |
7.55 |
36 |
72 |
卖出 |
| 09:30:04 |
7.55 |
50 |
122 |
买入 |
| 09:30:07 |
7.55 |
65 |
187 |
买入 |
| 09:30:10 |
7.6 |
248 |
435 |
买入 |
| 09:30:13 |
7.6 |
45 |
480 |
买入 |
| 09:30:16 |
7.6 |
64 |
544 |
买入 |
| 09:30:19 |
7.6 |
26 |
570 |
买入 |
| 09:30:22 |
7.6 |
18 |
588 |
买入 |
| 09:30:25 |
7.6 |
6 |
594 |
买入 |
| 09:30:31 |
7.6 |
58 |
652 |
买入 |
| 09:30:34 |
7.64 |
1 |
653 |
买入 |
| 09:30:40 |
7.6 |
30 |
683 |
买入 |
| 09:30:46 |
7.62 |
34 |
717 |
卖出 |
| 09:30:49 |
7.63 |
21 |
738 |
买入 |
| 09:30:52 |
7.64 |
14 |
752 |
买入 |
| 09:30:55 |
7.63 |
4 |
756 |
卖出 |
| 09:31:01 |
7.64 |
6 |
762 |
买入 |
| 09:31:04 |
7.63 |
6 |
768 |
卖出 |
| 09:31:07 |
7.6 |
26 |
794 |
卖出 |
| 09:31:10 |
7.6 |
20 |
814 |
卖出 |
| 09:31:16 |
7.59 |
22 |
836 |
卖出 |
| 09:31:19 |
7.58 |
32 |
868 |
卖出 |
| 09:31:25 |
7.58 |
63 |
931 |
买入 |
| 09:31:28 |
7.58 |
8 |
939 |
卖出 |
| 09:31:34 |
7.58 |
5 |
944 |
卖出 |
| 09:31:37 |
7.59 |
14 |
958 |
买入 |
| 09:31:40 |
7.58 |
8 |
966 |
卖出 |
| 09:31:46 |
7.59 |
2 |
968 |
买入 |
| 09:31:49 |
7.58 |
3 |
971 |
卖出 |
| 09:31:52 |
7.58 |
17 |
988 |
卖出 |
| 09:31:55 |
7.58 |
240 |
1228 |
卖出 |
| 09:32:01 |
7.58 |
64 |
1292 |
卖出 |
| 09:32:07 |
7.59 |
41 |
1333 |
买入 |
| 09:32:10 |
7.59 |
3 |
1336 |
卖出 |
| 09:32:22 |
7.58 |
91 |
1427 |
卖出 |
| 09:32:25 |
7.58 |
36 |
1463 |
卖出 |
| 09:32:28 |
7.58 |
30 |
1493 |
卖出 |
| 09:32:37 |
7.58 |
1 |
1494 |
卖出 |
| 09:32:46 |
7.59 |
7 |
1501 |
买入 |
| 09:32:55 |
7.59 |
6 |
1507 |
卖出 |
| 09:33:01 |
7.59 |
7 |
1514 |
卖出 |
| 09:33:04 |
7.59 |
14 |
1528 |
买入 |
| 09:33:07 |
7.59 |
7 |
1535 |
卖出 |
| 09:33:10 |
7.58 |
1 |
1536 |
卖出 |
| 09:33:13 |
7.58 |
12 |
1548 |
卖出 |
| 09:33:16 |
7.58 |
73 |
1621 |
卖出 |
| 09:33:22 |
7.59 |
29 |
1650 |
买入 |
| 09:33:34 |
7.58 |
95 |
1745 |
卖出 |
| 09:33:40 |
7.59 |
22 |
1767 |
卖出 |
| 09:33:43 |
7.58 |
1 |
1768 |
卖出 |
| 09:33:58 |
7.6 |
3 |
1771 |
卖出 |
| 09:34:07 |
7.6 |
70 |
1841 |
买入 |
| 09:34:34 |
7.6 |
3 |
1844 |
卖出 |
| 09:34:43 |
7.62 |
15 |
1859 |
买入 |
| 09:34:49 |
7.63 |
132 |
1991 |
买入 |
| 09:34:52 |
7.61 |
2 |
1993 |
卖出 |
| 09:35:01 |
7.65 |
36 |
2029 |
买入 |
| 09:35:04 |
7.67 |
33 |
2062 |
买入 |
| 09:35:10 |
7.68 |
6 |
2068 |
买入 |
| 09:35:16 |
7.65 |
58 |
2126 |
卖出 |
| 09:35:19 |
7.65 |
30 |
2156 |
买入 |
| 09:35:25 |
7.65 |
9 |
2165 |
买入 |
| 09:35:28 |
7.65 |
4 |
2169 |
买入 |
| 09:35:31 |
7.65 |
5 |
2174 |
买入 |
| 09:35:49 |
7.68 |
8 |
2182 |
买入 |
| 09:35:58 |
7.72 |
33 |
2215 |
买入 |
| 09:36:04 |
7.72 |
32 |
2247 |
卖出 |
| 09:36:13 |
7.68 |
19 |
2266 |
卖出 |
| 09:36:19 |
7.68 |
4 |
2270 |
卖出 |
| 09:36:25 |
7.69 |
74 |
2344 |
买入 |
| 09:36:28 |
7.69 |
27 |
2371 |
卖出 |
| 09:36:31 |
7.69 |
2 |
2373 |
卖出 |
| 09:36:34 |
7.69 |
7 |
2380 |
卖出 |
| 09:36:37 |
7.69 |
10 |
2390 |
卖出 |
| 09:36:43 |
7.69 |
10 |
2400 |
卖出 |
| 09:36:46 |
7.69 |
3 |
2403 |
卖出 |
| 09:36:52 |
7.71 |
42 |
2445 |
买入 |
| 09:37:04 |
7.72 |
2 |
2447 |
买入 |
| 09:37:07 |
7.72 |
3 |
2450 |
买入 |
| 09:37:10 |
7.72 |
26 |
2476 |
买入 |
| 09:37:13 |
7.72 |
7 |
2483 |
买入 |
| 09:37:19 |
7.71 |
38 |
2521 |
卖出 |
| 09:37:25 |
7.71 |
40 |
2561 |
买入 |
| 09:37:34 |
7.7 |
37 |
2598 |
卖出 |
| 09:37:40 |
7.71 |
5 |
2603 |
买入 |
| 09:37:46 |
7.7 |
23 |
2626 |
卖出 |
| 09:37:55 |
7.7 |
20 |
2646 |
卖出 |
| 09:38:04 |
7.71 |
9 |
2655 |
买入 |
| 09:38:07 |
7.71 |
14 |
2669 |
买入 |
| 09:38:10 |
7.72 |
54 |
2723 |
买入 |
| 09:38:31 |
7.72 |
2 |
2725 |
卖出 |
| 09:38:34 |
7.72 |
40 |
2765 |
卖出 |
| 09:38:37 |
7.73 |
10 |
2775 |
买入 |
| 09:38:43 |
7.7 |
832 |
3607 |
卖出 |
| 09:38:49 |
7.69 |
9 |
3616 |
卖出 |
| 09:38:52 |
7.69 |
11 |
3627 |
卖出 |
| 09:38:55 |
7.7 |
22 |
3649 |
买入 |
| 09:38:58 |
7.69 |
202 |
3851 |
卖出 |
| 09:39:01 |
7.68 |
1 |
3852 |
卖出 |
| 09:39:04 |
7.69 |
2 |
3854 |
买入 |
| 09:39:07 |
7.67 |
33 |
3887 |
卖出 |
| 09:39:10 |
7.68 |
52 |
3939 |
买入 |
| 09:39:13 |
7.67 |
50 |
3989 |
卖出 |
| 09:39:19 |
7.66 |
13 |
4002 |
卖出 |
| 09:39:22 |
7.67 |
71 |
4073 |
买入 |
| 09:39:34 |
7.67 |
36 |
4109 |
买入 |
| 09:39:37 |
7.65 |
3 |
4112 |
卖出 |
| 09:39:49 |
7.65 |
64 |
4176 |
卖出 |
| 09:39:55 |
7.65 |
5 |
4181 |
卖出 |
| 09:39:58 |
7.67 |
14 |
4195 |
买入 |
| 09:40:07 |
7.66 |
26 |
4221 |
买入 |
| 09:40:10 |
7.66 |
21 |
4242 |
卖出 |
| 09:40:13 |
7.66 |
11 |
4253 |
卖出 |
| 09:40:16 |
7.65 |
180 |
4433 |
卖出 |
| 09:40:19 |
7.65 |
2 |
4435 |
卖出 |
| 09:40:22 |
7.66 |
5 |
4440 |
买入 |
| 09:40:25 |
7.66 |
4 |
4444 |
买入 |
| 09:40:28 |
7.66 |
3 |
4447 |
买入 |
| 09:40:31 |
7.66 |
2 |
4449 |
买入 |
| 09:40:34 |
7.66 |
4 |
4453 |
卖出 |
| 09:40:37 |
7.66 |
3 |
4456 |
卖出 |
| 09:40:58 |
7.66 |
10 |
4466 |
卖出 |
| 09:41:01 |
7.67 |
13 |
4479 |
买入 |
| 09:41:07 |
7.66 |
12 |
4491 |
卖出 |
| 09:41:13 |
7.67 |
7 |
4498 |
买入 |
| 09:41:16 |
7.66 |
3 |
4501 |
卖出 |
| 09:41:25 |
7.66 |
5 |
4506 |
买入 |
| 09:41:31 |
7.66 |
52 |
4558 |
卖出 |
| 09:41:34 |
7.66 |
1 |
4559 |
买入 |
| 09:41:37 |
7.66 |
2 |
4561 |
买入 |
| 09:41:52 |
7.66 |
32 |
4593 |
卖出 |
| 09:42:04 |
7.67 |
1 |
4594 |
卖出 |
| 09:42:10 |
7.67 |
3 |
4597 |
卖出 |
| 09:42:13 |
7.67 |
15 |
4612 |
卖出 |
| 09:42:16 |
7.66 |
10 |
4622 |
卖出 |
| 09:42:19 |
7.66 |
1 |
4623 |
卖出 |
| 09:42:22 |
7.66 |
9 |
4632 |
卖出 |
| 09:42:25 |
7.66 |
4 |
4636 |
卖出 |
| 09:42:40 |
7.66 |
17 |
4653 |
卖出 |
| 09:43:19 |
7.66 |
59 |
4712 |
买入 |
| 09:43:28 |
7.65 |
10 |
4722 |
卖出 |
| 09:43:31 |
7.66 |
15 |
4737 |
买入 |
| 09:43:34 |
7.65 |
19 |
4756 |
卖出 |
| 09:43:43 |
7.66 |
5 |
4761 |
买入 |
| 09:44:04 |
7.67 |
21 |
4782 |
买入 |
| 09:44:19 |
7.66 |
10 |
4792 |
卖出 |
| 09:44:31 |
7.67 |
20 |
4812 |
卖出 |
| 09:44:46 |
7.69 |
8 |
4820 |
买入 |
| 09:45:07 |
7.69 |
2 |
4822 |
卖出 |
| 09:45:10 |
7.67 |
2 |
4824 |
卖出 |
| 09:45:13 |
7.67 |
12 |
4836 |
卖出 |
| 09:45:16 |
7.67 |
2 |
4838 |
卖出 |
| 09:45:19 |
7.66 |
1 |
4839 |
卖出 |
| 09:45:22 |
7.66 |
6 |
4845 |
卖出 |
| 09:45:28 |
7.66 |
19 |
4864 |
卖出 |
| 09:45:31 |
7.66 |
34 |
4898 |
买入 |
| 09:45:52 |
7.68 |
1 |
4899 |
买入 |
| 09:45:55 |
7.66 |
10 |
4909 |
卖出 |
| 09:46:19 |
7.68 |
49 |
4958 |
买入 |
| 09:46:28 |
7.69 |
23 |
4981 |
买入 |
| 09:46:31 |
7.71 |
34 |
5015 |
买入 |
| 09:46:37 |
7.71 |
34 |
5049 |
买入 |
| 09:46:46 |
7.71 |
6 |
5055 |
买入 |
| 09:46:58 |
7.71 |
6 |
5061 |
买入 |
| 09:47:01 |
7.71 |
50 |
5111 |
买入 |
| 09:47:04 |
7.72 |
4 |
5115 |
买入 |
| 09:47:07 |
7.71 |
2 |
5117 |
卖出 |
| 09:47:10 |
7.71 |
2 |
5119 |
买入 |
| 09:47:13 |
7.71 |
30 |
5149 |
买入 |
| 09:47:16 |
7.72 |
57 |
5206 |
买入 |
| 09:47:22 |
7.7 |
10 |
5216 |
卖出 |
| 09:47:28 |
7.73 |
62 |
5278 |
买入 |
| 09:47:31 |
7.74 |
1 |
5279 |
买入 |
| 09:47:34 |
7.75 |
13 |
5292 |
买入 |
| 09:47:37 |
7.76 |
86 |
5378 |
买入 |
| 09:47:40 |
7.77 |
39 |
5417 |
买入 |
| 09:47:49 |
7.78 |
10 |
5427 |
买入 |
| 09:47:55 |
7.78 |
19 |
5446 |
买入 |
| 09:47:58 |
7.77 |
3 |
5449 |
卖出 |
| 09:48:01 |
7.77 |
1 |
5450 |
买入 |
| 09:48:04 |
7.75 |
334 |
5784 |
卖出 |
| 09:48:10 |
7.75 |
60 |
5844 |
卖出 |
| 09:48:13 |
7.75 |
27 |
5871 |
卖出 |
| 09:48:16 |
7.75 |
11 |
5882 |
卖出 |
| 09:48:22 |
7.75 |
19 |
5901 |
卖出 |
| 09:48:37 |
7.75 |
10 |
5911 |
买入 |
| 09:48:46 |
7.75 |
7 |
5918 |
买入 |
| 09:48:49 |
7.74 |
24 |
5942 |
卖出 |
| 09:48:52 |
7.75 |
7 |
5949 |
买入 |
| 09:48:55 |
7.75 |
7 |
5956 |
买入 |
| 09:48:58 |
7.75 |
12 |
5968 |
买入 |
| 09:49:01 |
7.75 |
7 |
5975 |
买入 |
| 09:49:04 |
7.75 |
14 |
5989 |
买入 |
| 09:49:07 |
7.75 |
9 |
5998 |
买入 |
| 09:49:10 |
7.76 |
32 |
6030 |
买入 |
| 09:49:13 |
7.75 |
9 |
6039 |
卖出 |
| 09:49:16 |
7.77 |
4 |
6043 |
买入 |
| 09:49:28 |
7.75 |
20 |
6063 |
卖出 |
| 09:49:40 |
7.77 |
20 |
6083 |
买入 |
| 09:49:43 |
7.76 |
4 |
6087 |
卖出 |
| 09:49:49 |
7.75 |
100 |
6187 |
卖出 |
| 09:49:52 |
7.77 |
3 |
6190 |
买入 |
| 09:49:58 |
7.77 |
10 |
6200 |
买入 |
| 09:50:07 |
7.75 |
1 |
6201 |
卖出 |
| 09:50:22 |
7.77 |
1 |
6202 |
买入 |
| 09:50:25 |
7.77 |
42 |
6244 |
买入 |
| 09:50:31 |
7.77 |
10 |
6254 |
买入 |
| 09:50:37 |
7.77 |
11 |
6265 |
买入 |
| 09:50:43 |
7.76 |
4 |
6269 |
卖出 |
| 09:50:52 |
7.77 |
20 |
6289 |
买入 |
| 09:51:01 |
7.77 |
4 |
6293 |
买入 |
| 09:51:04 |
7.77 |
1 |
6294 |
买入 |
| 09:51:07 |
7.76 |
20 |
6314 |
卖出 |
| 09:51:13 |
7.77 |
8 |
6322 |
买入 |
| 09:51:16 |
7.77 |
15 |
6337 |
买入 |
| 09:51:19 |
7.77 |
3 |
6340 |
买入 |
| 09:51:25 |
7.77 |
5 |
6345 |
买入 |
| 09:51:31 |
7.79 |
32 |
6377 |
买入 |
| 09:51:37 |
7.8 |
10 |
6387 |
买入 |
| 09:51:43 |
7.8 |
45 |
6432 |
买入 |
| 09:51:46 |
7.8 |
61 |
6493 |
买入 |
| 09:51:52 |
7.8 |
10 |
6503 |
买入 |
| 09:51:55 |
7.77 |
3 |
6506 |
卖出 |
| 09:51:58 |
7.8 |
26 |
6532 |
买入 |
| 09:52:04 |
7.81 |
1 |
6533 |
买入 |
| 09:52:10 |
7.82 |
11 |
6544 |
买入 |
| 09:52:13 |
7.81 |
35 |
6579 |
卖出 |
| 09:52:28 |
7.82 |
38 |
6617 |
卖出 |
| 09:52:31 |
7.82 |
5 |
6622 |
卖出 |
| 09:52:34 |
7.83 |
6 |
6628 |
买入 |
| 09:52:40 |
7.83 |
20 |
6648 |
买入 |
| 09:52:43 |
7.83 |
134 |
6782 |
卖出 |
| 09:52:46 |
7.84 |
1 |
6783 |
买入 |
| 09:52:52 |
7.84 |
27 |
6810 |
买入 |
| 09:52:55 |
7.83 |
10 |
6820 |
卖出 |
| 09:52:58 |
7.83 |
34 |
6854 |
卖出 |
| 09:53:01 |
7.83 |
125 |
6979 |
卖出 |
| 09:53:04 |
7.84 |
197 |
7176 |
买入 |
| 09:53:07 |
7.83 |
3 |
7179 |
卖出 |
| 09:53:13 |
7.83 |
42 |
7221 |
卖出 |
| 09:53:25 |
7.81 |
2 |
7223 |
卖出 |
| 09:53:40 |
7.82 |
4 |
7227 |
卖出 |
| 09:53:55 |
7.82 |
4 |
7231 |
买入 |
| 09:54:13 |
7.82 |
1 |
7232 |
买入 |
| 09:54:16 |
7.82 |
2 |
7234 |
买入 |
| 09:54:19 |
7.82 |
1 |
7235 |
买入 |
| 09:54:25 |
7.82 |
13 |
7248 |
买入 |
| 09:54:37 |
7.81 |
30 |
7278 |
卖出 |
| 09:54:40 |
7.81 |
119 |
7397 |
卖出 |
| 09:54:43 |
7.8 |
3 |
7400 |
卖出 |
| 09:54:49 |
7.8 |
106 |
7506 |
卖出 |
| 09:54:52 |
7.8 |
2 |
7508 |
卖出 |
| 09:55:01 |
7.8 |
10 |
7518 |
卖出 |
| 09:55:16 |
7.8 |
2 |
7520 |
卖出 |
| 09:55:34 |
7.8 |
51 |
7571 |
卖出 |
| 09:55:37 |
7.8 |
1 |
7572 |
买入 |
| 09:55:52 |
7.77 |
5 |
7577 |
卖出 |
| 09:55:55 |
7.8 |
5 |
7582 |
买入 |
| 09:56:40 |
7.8 |
6 |
7588 |
买入 |
| 09:56:52 |
7.8 |
3 |
7591 |
买入 |
| 09:57:04 |
7.8 |
9 |
7600 |
买入 |
| 09:57:19 |
7.8 |
21 |
7621 |
买入 |
| 09:57:58 |
7.79 |
1 |
7622 |
卖出 |
| 09:58:19 |
7.8 |
5 |
7627 |
买入 |
| 09:59:01 |
7.8 |
1 |
7628 |
买入 |
| 10:00:01 |
7.8 |
9 |
7637 |
买入 |
| 10:00:04 |
7.8 |
1 |
7638 |
买入 |
| 10:00:13 |
7.78 |
9 |
7647 |
卖出 |
| 10:00:16 |
7.8 |
1 |
7648 |
买入 |
| 10:00:19 |
7.78 |
52 |
7700 |
卖出 |
| 10:00:28 |
7.78 |
10 |
7710 |
卖出 |
| 10:00:58 |
7.8 |
11 |
7721 |
买入 |
| 10:01:07 |
7.78 |
17 |
7738 |
卖出 |
| 10:01:28 |
7.78 |
1 |
7739 |
买入 |
| 10:01:31 |
7.78 |
52 |
7791 |
买入 |
| 10:01:34 |
7.77 |
30 |
7821 |
卖出 |
| 10:02:04 |
7.8 |
8 |
7829 |
买入 |
| 10:02:07 |
7.8 |
1 |
7830 |
买入 |
| 10:02:28 |
7.8 |
93 |
7923 |
买入 |
| 10:02:37 |
7.8 |
1 |
7924 |
买入 |
| 10:03:04 |
7.8 |
6 |
7930 |
买入 |
| 10:03:07 |
7.8 |
1 |
7931 |
买入 |
| 10:03:13 |
7.81 |
5 |
7936 |
买入 |
| 10:03:31 |
7.8 |
10 |
7946 |
卖出 |
| 10:03:34 |
7.8 |
18 |
7964 |
卖出 |
| 10:03:43 |
7.79 |
35 |
7999 |
卖出 |
| 10:03:46 |
7.79 |
64 |
8063 |
买入 |
| 10:03:55 |
7.78 |
12 |
8075 |
买入 |
| 10:04:13 |
7.78 |
30 |
8105 |
买入 |
| 10:04:31 |
7.78 |
1 |
8106 |
买入 |