德利股份[605198]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
15.98 |
8 |
8 |
集合竞价 |
| 09:15:10 |
16.08 |
14 |
14 |
集合竞价 |
| 09:15:13 |
15.98 |
19 |
19 |
集合竞价 |
| 09:16:12 |
15.98 |
21 |
21 |
集合竞价 |
| 09:18:19 |
15.98 |
16 |
16 |
集合竞价 |
| 09:18:28 |
15.98 |
21 |
21 |
集合竞价 |
| 09:18:37 |
15.98 |
23 |
23 |
集合竞价 |
| 09:18:40 |
15.98 |
18 |
18 |
集合竞价 |
| 09:18:46 |
15.98 |
23 |
23 |
集合竞价 |
| 09:19:10 |
15.98 |
33 |
33 |
集合竞价 |
| 09:19:22 |
15.91 |
24 |
24 |
集合竞价 |
| 09:19:34 |
15.91 |
24 |
24 |
集合竞价 |
| 09:19:43 |
15.89 |
14 |
14 |
集合竞价 |
| 09:20:13 |
15.89 |
14 |
14 |
集合竞价 |
| 09:21:31 |
15.89 |
14 |
14 |
集合竞价 |
| 09:22:55 |
15.89 |
14 |
14 |
集合竞价 |
| 09:23:13 |
15.87 |
14 |
14 |
集合竞价 |
| 09:23:37 |
15.87 |
14 |
14 |
集合竞价 |
| 09:23:49 |
15.85 |
14 |
14 |
集合竞价 |
| 09:23:58 |
15.8 |
14 |
14 |
集合竞价 |
| 09:24:07 |
15.78 |
14 |
14 |
集合竞价 |
| 09:24:22 |
15.72 |
14 |
14 |
集合竞价 |
| 09:24:25 |
15.67 |
14 |
14 |
集合竞价 |
| 09:24:28 |
15.56 |
36 |
36 |
集合竞价 |
| 09:24:49 |
15.56 |
58 |
58 |
集合竞价 |
| 09:24:58 |
15.56 |
61 |
61 |
集合竞价 |
| 09:25:04 |
15.56 |
61 |
122 |
买入 |
| 09:30:04 |
15.1 |
33 |
155 |
卖出 |
| 09:30:07 |
15.5 |
3 |
158 |
买入 |
| 09:30:10 |
15.5 |
34 |
192 |
卖出 |
| 09:30:13 |
15.5 |
78 |
270 |
卖出 |
| 09:30:16 |
15.41 |
10 |
280 |
卖出 |
| 09:30:19 |
15.38 |
18 |
298 |
卖出 |
| 09:30:22 |
15.39 |
14 |
312 |
卖出 |
| 09:30:25 |
15.4 |
6 |
318 |
买入 |
| 09:30:28 |
15.4 |
14 |
332 |
卖出 |
| 09:30:31 |
15.37 |
38 |
370 |
卖出 |
| 09:30:34 |
15.41 |
13 |
383 |
买入 |
| 09:30:37 |
15.41 |
2 |
385 |
卖出 |
| 09:30:40 |
15.38 |
26 |
411 |
卖出 |
| 09:30:43 |
15.48 |
93 |
504 |
买入 |
| 09:30:46 |
15.48 |
73 |
577 |
卖出 |
| 09:30:49 |
15.38 |
12 |
589 |
卖出 |
| 09:30:52 |
15.4 |
1 |
590 |
买入 |
| 09:31:01 |
15.41 |
1 |
591 |
买入 |
| 09:31:04 |
15.41 |
1 |
592 |
卖出 |
| 09:31:07 |
15.38 |
13 |
605 |
卖出 |
| 09:31:10 |
15.38 |
36 |
641 |
卖出 |
| 09:31:13 |
15.38 |
4 |
645 |
卖出 |
| 09:31:16 |
15.3 |
31 |
676 |
卖出 |
| 09:31:25 |
15.31 |
2 |
678 |
卖出 |
| 09:31:31 |
15.34 |
2 |
680 |
买入 |
| 09:31:34 |
15.32 |
8 |
688 |
卖出 |
| 09:31:37 |
15.35 |
13 |
701 |
买入 |
| 09:31:40 |
15.35 |
7 |
708 |
买入 |
| 09:31:43 |
15.38 |
7 |
715 |
买入 |
| 09:31:46 |
15.38 |
6 |
721 |
买入 |
| 09:31:49 |
15.38 |
1 |
722 |
买入 |
| 09:31:52 |
15.36 |
35 |
757 |
卖出 |
| 09:31:55 |
15.3 |
34 |
791 |
卖出 |
| 09:31:58 |
15.3 |
2 |
793 |
买入 |
| 09:32:01 |
15.27 |
9 |
802 |
卖出 |
| 09:32:13 |
15.37 |
4 |
806 |
买入 |
| 09:32:16 |
15.28 |
2 |
808 |
卖出 |
| 09:32:22 |
15.28 |
17 |
825 |
卖出 |
| 09:32:25 |
15.29 |
2 |
827 |
买入 |
| 09:32:31 |
15.29 |
1 |
828 |
卖出 |
| 09:32:40 |
15.36 |
1 |
829 |
买入 |
| 09:32:43 |
15.31 |
1 |
830 |
卖出 |
| 09:32:49 |
15.31 |
11 |
841 |
卖出 |
| 09:32:52 |
15.3 |
27 |
868 |
卖出 |
| 09:32:55 |
15.31 |
3 |
871 |
买入 |
| 09:32:58 |
15.29 |
7 |
878 |
卖出 |
| 09:33:07 |
15.29 |
23 |
901 |
卖出 |
| 09:33:13 |
15.31 |
7 |
908 |
买入 |
| 09:33:16 |
15.33 |
1 |
909 |
买入 |
| 09:33:22 |
15.33 |
10 |
919 |
买入 |
| 09:33:28 |
15.3 |
30 |
949 |
卖出 |
| 09:33:31 |
15.32 |
1 |
950 |
买入 |
| 09:33:43 |
15.31 |
1 |
951 |
卖出 |
| 09:33:52 |
15.31 |
1 |
952 |
卖出 |
| 09:34:01 |
15.32 |
32 |
984 |
买入 |
| 09:34:07 |
15.29 |
149 |
1133 |
卖出 |
| 09:34:13 |
15.29 |
31 |
1164 |
卖出 |
| 09:34:22 |
15.32 |
7 |
1171 |
买入 |
| 09:34:31 |
15.3 |
4 |
1175 |
卖出 |
| 09:34:34 |
15.3 |
2 |
1177 |
卖出 |
| 09:34:40 |
15.3 |
3 |
1180 |
卖出 |
| 09:34:43 |
15.3 |
3 |
1183 |
卖出 |
| 09:34:52 |
15.3 |
1 |
1184 |
卖出 |
| 09:34:55 |
15.31 |
8 |
1192 |
买入 |
| 09:34:58 |
15.31 |
3 |
1195 |
买入 |
| 09:35:01 |
15.31 |
2 |
1197 |
买入 |
| 09:35:07 |
15.31 |
1 |
1198 |
买入 |
| 09:35:16 |
15.31 |
1 |
1199 |
买入 |
| 09:35:22 |
15.31 |
1 |
1200 |
卖出 |
| 09:35:31 |
15.31 |
1 |
1201 |
卖出 |
| 09:35:43 |
15.31 |
1 |
1202 |
卖出 |
| 09:35:46 |
15.32 |
1 |
1203 |
买入 |
| 09:35:49 |
15.32 |
5 |
1208 |
买入 |
| 09:35:52 |
15.32 |
2 |
1210 |
买入 |
| 09:35:55 |
15.32 |
40 |
1250 |
买入 |
| 09:36:01 |
15.31 |
1 |
1251 |
卖出 |
| 09:36:04 |
15.32 |
42 |
1293 |
买入 |
| 09:36:07 |
15.31 |
5 |
1298 |
卖出 |
| 09:36:10 |
15.32 |
18 |
1316 |
买入 |
| 09:36:13 |
15.55 |
8 |
1324 |
买入 |
| 09:36:16 |
15.55 |
24 |
1348 |
买入 |
| 09:36:34 |
15.35 |
3 |
1351 |
卖出 |
| 09:36:43 |
15.35 |
1 |
1352 |
卖出 |
| 09:37:01 |
15.37 |
1 |
1353 |
卖出 |
| 09:37:13 |
15.37 |
1 |
1354 |
卖出 |
| 09:37:31 |
15.46 |
16 |
1370 |
买入 |
| 09:37:34 |
15.37 |
12 |
1382 |
卖出 |
| 09:37:37 |
15.37 |
9 |
1391 |
卖出 |
| 09:37:55 |
15.36 |
40 |
1431 |
卖出 |
| 09:38:01 |
15.4 |
1 |
1432 |
卖出 |
| 09:38:10 |
15.42 |
1 |
1433 |
买入 |
| 09:38:13 |
15.4 |
1 |
1434 |
卖出 |
| 09:38:19 |
15.4 |
45 |
1479 |
卖出 |
| 09:38:28 |
15.38 |
31 |
1510 |
卖出 |
| 09:38:31 |
15.36 |
86 |
1596 |
卖出 |
| 09:38:34 |
15.36 |
16 |
1612 |
买入 |
| 09:38:37 |
15.36 |
45 |
1657 |
买入 |
| 09:38:43 |
15.4 |
7 |
1664 |
买入 |
| 09:38:52 |
15.4 |
1 |
1665 |
卖出 |
| 09:38:58 |
15.38 |
1 |
1666 |
卖出 |
| 09:39:01 |
15.38 |
2 |
1668 |
卖出 |
| 09:39:04 |
15.39 |
3 |
1671 |
买入 |
| 09:39:16 |
15.46 |
4 |
1675 |
买入 |
| 09:39:31 |
15.36 |
1 |
1676 |
卖出 |
| 09:39:34 |
15.36 |
1 |
1677 |
卖出 |
| 09:39:52 |
15.36 |
5 |
1682 |
卖出 |
| 09:40:01 |
15.36 |
7 |
1689 |
卖出 |
| 09:40:10 |
15.36 |
5 |
1694 |
卖出 |
| 09:40:16 |
15.35 |
78 |
1772 |
卖出 |
| 09:40:31 |
15.36 |
24 |
1796 |
买入 |
| 09:40:40 |
15.36 |
12 |
1808 |
卖出 |
| 09:40:43 |
15.33 |
64 |
1872 |
卖出 |
| 09:40:46 |
15.32 |
25 |
1897 |
卖出 |
| 09:40:49 |
15.35 |
1 |
1898 |
买入 |
| 09:40:52 |
15.36 |
19 |
1917 |
买入 |
| 09:40:55 |
15.37 |
18 |
1935 |
买入 |
| 09:40:58 |
15.34 |
12 |
1947 |
卖出 |
| 09:41:01 |
15.37 |
44 |
1991 |
买入 |
| 09:41:07 |
15.35 |
14 |
2005 |
卖出 |
| 09:41:10 |
15.34 |
13 |
2018 |
卖出 |
| 09:41:13 |
15.34 |
2 |
2020 |
卖出 |
| 09:41:22 |
15.34 |
27 |
2047 |
卖出 |
| 09:41:28 |
15.36 |
32 |
2079 |
卖出 |
| 09:41:31 |
15.36 |
4 |
2083 |
卖出 |
| 09:41:34 |
15.36 |
3 |
2086 |
卖出 |
| 09:41:37 |
15.34 |
19 |
2105 |
卖出 |
| 09:41:40 |
15.34 |
19 |
2124 |
买入 |
| 09:41:43 |
15.35 |
1 |
2125 |
卖出 |
| 09:41:55 |
15.33 |
36 |
2161 |
卖出 |
| 09:42:01 |
15.37 |
1 |
2162 |
买入 |
| 09:42:04 |
15.4 |
2 |
2164 |
买入 |
| 09:42:07 |
15.4 |
31 |
2195 |
买入 |
| 09:42:13 |
15.41 |
4 |
2199 |
卖出 |
| 09:42:46 |
15.42 |
1 |
2200 |
买入 |
| 09:43:16 |
15.37 |
2 |
2202 |
卖出 |
| 09:43:25 |
15.4 |
1 |
2203 |
买入 |
| 09:43:43 |
15.37 |
46 |
2249 |
卖出 |
| 09:44:16 |
15.41 |
1 |
2250 |
买入 |
| 09:44:19 |
15.4 |
1 |
2251 |
卖出 |
| 09:45:07 |
15.37 |
1 |
2252 |
卖出 |
| 09:45:10 |
15.39 |
1 |
2253 |
买入 |
| 09:45:13 |
15.38 |
26 |
2279 |
卖出 |
| 09:45:16 |
15.38 |
7 |
2286 |
卖出 |
| 09:45:40 |
15.4 |
30 |
2316 |
买入 |
| 09:45:46 |
15.41 |
20 |
2336 |
买入 |
| 09:45:49 |
15.41 |
2 |
2338 |
买入 |
| 09:45:52 |
15.41 |
4 |
2342 |
买入 |
| 09:45:55 |
15.41 |
2 |
2344 |
买入 |
| 09:46:04 |
15.41 |
6 |
2350 |
买入 |
| 09:46:10 |
15.37 |
49 |
2399 |
卖出 |
| 09:46:13 |
15.42 |
23 |
2422 |
买入 |
| 09:46:22 |
15.43 |
1 |
2423 |
买入 |
| 09:46:31 |
15.41 |
8 |
2431 |
卖出 |
| 09:46:49 |
15.39 |
51 |
2482 |
卖出 |
| 09:46:52 |
15.44 |
4 |
2486 |
买入 |
| 09:46:55 |
15.45 |
6 |
2492 |
买入 |
| 09:46:58 |
15.39 |
112 |
2604 |
卖出 |
| 09:47:04 |
15.51 |
5 |
2609 |
买入 |
| 09:47:13 |
15.51 |
31 |
2640 |
买入 |
| 09:47:16 |
15.52 |
22 |
2662 |
卖出 |
| 09:47:19 |
15.45 |
10 |
2672 |
卖出 |
| 09:47:22 |
15.47 |
8 |
2680 |
买入 |
| 09:47:25 |
15.48 |
3 |
2683 |
卖出 |
| 09:47:28 |
15.48 |
14 |
2697 |
卖出 |
| 09:47:31 |
15.45 |
64 |
2761 |
卖出 |
| 09:47:34 |
15.5 |
15 |
2776 |
买入 |
| 09:47:37 |
15.5 |
6 |
2782 |
卖出 |
| 09:47:40 |
15.5 |
1 |
2783 |
卖出 |
| 09:47:43 |
15.5 |
4 |
2787 |
买入 |
| 09:47:46 |
15.5 |
4 |
2791 |
买入 |
| 09:47:49 |
15.49 |
1 |
2792 |
卖出 |
| 09:47:52 |
15.48 |
12 |
2804 |
卖出 |
| 09:47:58 |
15.48 |
17 |
2821 |
卖出 |
| 09:48:07 |
15.51 |
10 |
2831 |
买入 |
| 09:48:10 |
15.49 |
9 |
2840 |
卖出 |
| 09:48:13 |
15.5 |
11 |
2851 |
买入 |
| 09:48:16 |
15.49 |
4 |
2855 |
卖出 |
| 09:48:22 |
15.5 |
4 |
2859 |
买入 |
| 09:48:28 |
15.49 |
1 |
2860 |
卖出 |
| 09:48:31 |
15.49 |
1 |
2861 |
卖出 |
| 09:49:16 |
15.48 |
14 |
2875 |
卖出 |
| 09:49:19 |
15.48 |
2 |
2877 |
卖出 |
| 09:49:28 |
15.48 |
1 |
2878 |
卖出 |
| 09:49:34 |
15.48 |
1 |
2879 |
卖出 |
| 09:49:37 |
15.48 |
7 |
2886 |
卖出 |
| 09:49:40 |
15.48 |
1 |
2887 |
买入 |
| 09:49:52 |
15.47 |
7 |
2894 |
买入 |
| 09:49:55 |
15.45 |
4 |
2898 |
买入 |
| 09:50:10 |
15.45 |
5 |
2903 |
卖出 |
| 09:50:16 |
15.43 |
2 |
2905 |
卖出 |
| 09:50:19 |
15.42 |
16 |
2921 |
卖出 |
| 09:50:22 |
15.48 |
28 |
2949 |
买入 |
| 09:50:25 |
15.42 |
39 |
2988 |
卖出 |
| 09:50:28 |
15.43 |
3 |
2991 |
卖出 |
| 09:50:31 |
15.43 |
7 |
2998 |
买入 |
| 09:50:34 |
15.43 |
1 |
2999 |
买入 |
| 09:50:40 |
15.44 |
1 |
3000 |
卖出 |
| 09:50:46 |
15.44 |
2 |
3002 |
买入 |
| 09:50:52 |
15.42 |
3 |
3005 |
卖出 |
| 09:51:04 |
15.46 |
2 |
3007 |
买入 |
| 09:51:07 |
15.47 |
8 |
3015 |
买入 |
| 09:51:10 |
15.47 |
1 |
3016 |
买入 |
| 09:51:13 |
15.44 |
1 |
3017 |
卖出 |
| 09:51:16 |
15.44 |
3 |
3020 |
买入 |
| 09:51:19 |
15.48 |
24 |
3044 |
买入 |
| 09:51:25 |
15.49 |
8 |
3052 |
买入 |
| 09:51:46 |
15.51 |
8 |
3060 |
买入 |
| 09:51:49 |
15.51 |
1 |
3061 |
买入 |
| 09:51:52 |
15.51 |
1 |
3062 |
买入 |
| 09:52:04 |
15.51 |
3 |
3065 |
买入 |
| 09:52:07 |
15.51 |
27 |
3092 |
买入 |
| 09:52:10 |
15.51 |
10 |
3102 |
买入 |
| 09:52:13 |
15.5 |
4 |
3106 |
卖出 |
| 09:52:16 |
15.51 |
11 |
3117 |
买入 |
| 09:52:19 |
15.5 |
1 |
3118 |
卖出 |
| 09:52:22 |
15.5 |
8 |
3126 |
卖出 |
| 09:52:28 |
15.55 |
1 |
3127 |
买入 |
| 09:52:37 |
15.55 |
1 |
3128 |
买入 |
| 09:52:55 |
15.55 |
4 |
3132 |
买入 |
| 09:53:01 |
15.54 |
1 |
3133 |
买入 |
| 09:53:04 |
15.54 |
4 |
3137 |
买入 |
| 09:53:07 |
15.54 |
6 |
3143 |
买入 |
| 09:53:10 |
15.55 |
1 |
3144 |
买入 |
| 09:53:16 |
15.52 |
2 |
3146 |
卖出 |
| 09:53:22 |
15.55 |
1 |
3147 |
买入 |
| 09:53:31 |
15.55 |
6 |
3153 |
买入 |
| 09:53:43 |
15.55 |
12 |
3165 |
买入 |
| 09:53:46 |
15.55 |
20 |
3185 |
买入 |
| 09:53:55 |
15.55 |
1 |
3186 |
买入 |
| 09:54:07 |
15.55 |
1 |
3187 |
买入 |
| 09:54:10 |
15.54 |
2 |
3189 |
卖出 |
| 09:54:16 |
15.55 |
1 |
3190 |
买入 |
| 09:54:19 |
15.55 |
11 |
3201 |
买入 |
| 09:54:25 |
15.55 |
11 |
3212 |
买入 |
| 09:54:34 |
15.55 |
9 |
3221 |
买入 |
| 09:54:37 |
15.54 |
122 |
3343 |
卖出 |
| 09:54:40 |
15.55 |
1 |
3344 |
买入 |
| 09:54:43 |
15.55 |
39 |
3383 |
买入 |
| 09:54:46 |
15.55 |
1 |
3384 |
卖出 |
| 09:54:49 |
15.43 |
122 |
3506 |
卖出 |
| 09:54:52 |
15.56 |
1 |
3507 |
买入 |
| 09:55:07 |
15.6 |
40 |
3547 |
买入 |
| 09:55:10 |
15.6 |
61 |
3608 |
买入 |
| 09:55:13 |
15.62 |
22 |
3630 |
买入 |
| 09:55:16 |
15.63 |
7 |
3637 |
买入 |
| 09:55:19 |
15.56 |
9 |
3646 |
卖出 |
| 09:55:28 |
15.62 |
6 |
3652 |
买入 |
| 09:55:31 |
15.62 |
3 |
3655 |
买入 |
| 09:55:34 |
15.63 |
6 |
3661 |
买入 |
| 09:55:46 |
15.62 |
15 |
3676 |
买入 |
| 09:55:49 |
15.63 |
8 |
3684 |
买入 |
| 09:55:52 |
15.63 |
4 |
3688 |
卖出 |
| 09:55:55 |
15.64 |
1 |
3689 |
买入 |
| 09:56:01 |
15.64 |
8 |
3697 |
买入 |
| 09:56:07 |
15.65 |
32 |
3729 |
买入 |
| 09:56:10 |
15.65 |
19 |
3748 |
买入 |
| 09:56:13 |
15.64 |
1 |
3749 |
买入 |
| 09:56:31 |
15.66 |
1 |
3750 |
买入 |
| 09:57:01 |
15.64 |
1 |
3751 |
买入 |
| 09:57:07 |
15.63 |
2 |
3753 |
卖出 |
| 09:57:10 |
15.63 |
5 |
3758 |
卖出 |
| 09:57:25 |
15.63 |
7 |
3765 |
卖出 |
| 09:57:28 |
15.64 |
7 |
3772 |
买入 |
| 09:57:52 |
15.63 |
1 |
3773 |
买入 |
| 09:58:07 |
15.63 |
10 |
3783 |
买入 |
| 09:58:16 |
15.63 |
4 |
3787 |
买入 |
| 09:58:19 |
15.63 |
1 |
3788 |
买入 |
| 09:58:22 |
15.5 |
112 |
3900 |
卖出 |
| 09:59:07 |
15.55 |
3 |
3903 |
卖出 |
| 09:59:10 |
15.61 |
3 |
3906 |
买入 |
| 09:59:16 |
15.61 |
1 |
3907 |
买入 |
| 09:59:19 |
15.62 |
8 |
3915 |
买入 |
| 09:59:22 |
15.63 |
4 |
3919 |
买入 |