德才股份[605287]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
21.48 |
6 |
6 |
集合竞价 |
| 09:15:04 |
22.1 |
6 |
6 |
集合竞价 |
| 09:15:37 |
22.4 |
6 |
6 |
集合竞价 |
| 09:17:01 |
22.4 |
6 |
6 |
集合竞价 |
| 09:17:07 |
22.4 |
6 |
6 |
集合竞价 |
| 09:17:19 |
22.4 |
11 |
11 |
集合竞价 |
| 09:18:55 |
22.4 |
11 |
11 |
集合竞价 |
| 09:20:34 |
22.4 |
12 |
12 |
集合竞价 |
| 09:22:28 |
22.4 |
12 |
12 |
集合竞价 |
| 09:22:31 |
22.4 |
12 |
12 |
集合竞价 |
| 09:23:22 |
22.4 |
28 |
28 |
集合竞价 |
| 09:23:52 |
22.26 |
46 |
46 |
集合竞价 |
| 09:24:25 |
22.26 |
48 |
48 |
集合竞价 |
| 09:24:28 |
22.26 |
49 |
49 |
集合竞价 |
| 09:24:55 |
22.3 |
54 |
54 |
集合竞价 |
| 09:25:01 |
22.36 |
130 |
130 |
集合竞价 |
| 09:25:05 |
22.36 |
130 |
260 |
卖出 |
| 09:30:04 |
22.61 |
40 |
300 |
买入 |
| 09:30:07 |
22.6 |
3 |
303 |
卖出 |
| 09:30:10 |
22.6 |
5 |
308 |
买入 |
| 09:30:13 |
22.6 |
1 |
309 |
买入 |
| 09:30:19 |
22.54 |
7 |
316 |
卖出 |
| 09:30:22 |
22.59 |
13 |
329 |
买入 |
| 09:30:25 |
22.59 |
2 |
331 |
卖出 |
| 09:30:28 |
22.61 |
15 |
346 |
买入 |
| 09:30:31 |
22.61 |
146 |
492 |
买入 |
| 09:30:34 |
22.6 |
10 |
502 |
卖出 |
| 09:30:37 |
22.6 |
14 |
516 |
卖出 |
| 09:30:40 |
22.59 |
18 |
534 |
卖出 |
| 09:30:43 |
22.58 |
21 |
555 |
卖出 |
| 09:30:46 |
22.58 |
1 |
556 |
买入 |
| 09:31:01 |
22.5 |
1 |
557 |
卖出 |
| 09:31:10 |
22.46 |
1 |
558 |
卖出 |
| 09:31:13 |
22.44 |
3 |
561 |
卖出 |
| 09:31:16 |
22.44 |
5 |
566 |
卖出 |
| 09:31:19 |
22.38 |
17 |
583 |
卖出 |
| 09:31:22 |
22.43 |
28 |
611 |
买入 |
| 09:31:25 |
22.44 |
16 |
627 |
买入 |
| 09:31:28 |
22.44 |
5 |
632 |
买入 |
| 09:31:31 |
22.43 |
5 |
637 |
卖出 |
| 09:31:34 |
22.44 |
7 |
644 |
买入 |
| 09:31:37 |
22.45 |
13 |
657 |
买入 |
| 09:31:40 |
22.49 |
3 |
660 |
买入 |
| 09:31:43 |
22.5 |
8 |
668 |
买入 |
| 09:31:46 |
22.5 |
1 |
669 |
卖出 |
| 09:31:49 |
22.49 |
2 |
671 |
卖出 |
| 09:31:52 |
22.49 |
1 |
672 |
买入 |
| 09:31:58 |
22.49 |
2 |
674 |
买入 |
| 09:32:01 |
22.49 |
11 |
685 |
买入 |
| 09:32:04 |
22.5 |
3 |
688 |
买入 |
| 09:32:07 |
22.52 |
6 |
694 |
买入 |
| 09:32:10 |
22.58 |
46 |
740 |
买入 |
| 09:32:13 |
22.58 |
43 |
783 |
买入 |
| 09:32:16 |
22.6 |
7 |
790 |
买入 |
| 09:32:19 |
22.58 |
3 |
793 |
卖出 |
| 09:32:22 |
22.58 |
11 |
804 |
卖出 |
| 09:32:25 |
22.58 |
9 |
813 |
卖出 |
| 09:32:28 |
22.6 |
3 |
816 |
买入 |
| 09:32:31 |
22.58 |
15 |
831 |
卖出 |
| 09:32:34 |
22.58 |
19 |
850 |
卖出 |
| 09:32:40 |
22.52 |
1 |
851 |
卖出 |
| 09:32:43 |
22.51 |
7 |
858 |
卖出 |
| 09:32:52 |
22.5 |
16 |
874 |
卖出 |
| 09:32:55 |
22.5 |
5 |
879 |
卖出 |
| 09:32:58 |
22.5 |
5 |
884 |
卖出 |
| 09:33:07 |
22.5 |
5 |
889 |
卖出 |
| 09:33:10 |
22.51 |
8 |
897 |
买入 |
| 09:33:13 |
22.51 |
2 |
899 |
卖出 |
| 09:33:16 |
22.5 |
4 |
903 |
卖出 |
| 09:33:19 |
22.5 |
1 |
904 |
买入 |
| 09:33:22 |
22.55 |
13 |
917 |
买入 |
| 09:33:25 |
22.56 |
9 |
926 |
买入 |
| 09:33:28 |
22.56 |
6 |
932 |
买入 |
| 09:33:31 |
22.56 |
3 |
935 |
买入 |
| 09:33:34 |
22.56 |
5 |
940 |
买入 |
| 09:33:37 |
22.59 |
53 |
993 |
买入 |
| 09:33:49 |
22.61 |
3 |
996 |
买入 |
| 09:33:55 |
22.61 |
3 |
999 |
买入 |
| 09:34:01 |
22.61 |
3 |
1002 |
买入 |
| 09:34:04 |
22.64 |
19 |
1021 |
买入 |
| 09:34:07 |
22.6 |
39 |
1060 |
卖出 |
| 09:34:10 |
22.59 |
3 |
1063 |
卖出 |
| 09:34:13 |
22.6 |
1 |
1064 |
买入 |
| 09:34:16 |
22.59 |
21 |
1085 |
卖出 |
| 09:34:22 |
22.59 |
7 |
1092 |
卖出 |
| 09:34:28 |
22.59 |
13 |
1105 |
买入 |
| 09:34:31 |
22.58 |
1 |
1106 |
买入 |
| 09:34:34 |
22.59 |
6 |
1112 |
买入 |
| 09:34:37 |
22.6 |
2 |
1114 |
买入 |
| 09:34:49 |
22.62 |
1 |
1115 |
买入 |
| 09:34:52 |
22.62 |
12 |
1127 |
买入 |
| 09:34:55 |
22.64 |
15 |
1142 |
买入 |
| 09:34:58 |
22.64 |
32 |
1174 |
买入 |
| 09:35:01 |
22.72 |
28 |
1202 |
买入 |
| 09:35:04 |
22.79 |
14 |
1216 |
买入 |
| 09:35:07 |
22.78 |
6 |
1222 |
卖出 |
| 09:35:13 |
22.69 |
2 |
1224 |
卖出 |
| 09:35:16 |
22.69 |
3 |
1227 |
买入 |
| 09:35:19 |
22.63 |
18 |
1245 |
卖出 |
| 09:35:22 |
22.66 |
7 |
1252 |
买入 |
| 09:35:25 |
22.63 |
23 |
1275 |
卖出 |
| 09:35:28 |
22.6 |
2 |
1277 |
卖出 |
| 09:35:31 |
22.6 |
1 |
1278 |
卖出 |
| 09:35:34 |
22.58 |
15 |
1293 |
卖出 |
| 09:35:37 |
22.63 |
2 |
1295 |
买入 |
| 09:35:52 |
22.63 |
1 |
1296 |
买入 |
| 09:36:01 |
22.59 |
6 |
1302 |
卖出 |
| 09:36:04 |
22.58 |
1 |
1303 |
卖出 |
| 09:36:07 |
22.58 |
1 |
1304 |
卖出 |
| 09:36:10 |
22.58 |
10 |
1314 |
买入 |
| 09:36:13 |
22.56 |
10 |
1324 |
卖出 |
| 09:36:16 |
22.54 |
4 |
1328 |
卖出 |
| 09:36:19 |
22.54 |
12 |
1340 |
买入 |
| 09:36:22 |
22.53 |
5 |
1345 |
买入 |
| 09:36:25 |
22.53 |
3 |
1348 |
买入 |
| 09:36:28 |
22.41 |
18 |
1366 |
卖出 |
| 09:36:37 |
22.55 |
1 |
1367 |
买入 |
| 09:36:43 |
22.53 |
2 |
1369 |
卖出 |
| 09:36:46 |
22.53 |
1 |
1370 |
买入 |
| 09:36:52 |
22.54 |
34 |
1404 |
买入 |
| 09:36:55 |
22.55 |
4 |
1408 |
买入 |
| 09:36:58 |
22.54 |
2 |
1410 |
卖出 |
| 09:37:01 |
22.55 |
4 |
1414 |
买入 |
| 09:37:04 |
22.55 |
11 |
1425 |
买入 |
| 09:37:07 |
22.55 |
1 |
1426 |
买入 |
| 09:37:19 |
22.54 |
5 |
1431 |
卖出 |
| 09:37:25 |
22.55 |
4 |
1435 |
买入 |
| 09:37:31 |
22.58 |
59 |
1494 |
买入 |
| 09:37:34 |
22.59 |
1 |
1495 |
买入 |
| 09:37:37 |
22.57 |
10 |
1505 |
卖出 |
| 09:37:46 |
22.57 |
26 |
1531 |
卖出 |
| 09:37:52 |
22.57 |
5 |
1536 |
卖出 |
| 09:38:04 |
22.57 |
1 |
1537 |
卖出 |
| 09:38:10 |
22.63 |
21 |
1558 |
买入 |
| 09:38:34 |
22.62 |
10 |
1568 |
买入 |
| 09:38:43 |
22.55 |
5 |
1573 |
卖出 |
| 09:38:46 |
22.61 |
2 |
1575 |
买入 |
| 09:38:49 |
22.61 |
1 |
1576 |
买入 |
| 09:38:52 |
22.62 |
3 |
1579 |
买入 |
| 09:38:55 |
22.62 |
2 |
1581 |
买入 |
| 09:38:58 |
22.62 |
1 |
1582 |
买入 |
| 09:39:04 |
22.61 |
3 |
1585 |
买入 |
| 09:39:07 |
22.61 |
4 |
1589 |
买入 |
| 09:39:16 |
22.54 |
28 |
1617 |
卖出 |
| 09:39:19 |
22.55 |
2 |
1619 |
卖出 |
| 09:39:25 |
22.51 |
14 |
1633 |
卖出 |
| 09:39:34 |
22.55 |
13 |
1646 |
买入 |
| 09:39:46 |
22.55 |
1 |
1647 |
买入 |
| 09:39:49 |
22.55 |
2 |
1649 |
买入 |
| 09:39:52 |
22.51 |
37 |
1686 |
卖出 |
| 09:40:07 |
22.51 |
3 |
1689 |
卖出 |
| 09:40:13 |
22.5 |
3 |
1692 |
卖出 |
| 09:40:16 |
22.5 |
4 |
1696 |
买入 |
| 09:40:28 |
22.53 |
4 |
1700 |
买入 |
| 09:40:31 |
22.53 |
11 |
1711 |
买入 |
| 09:40:34 |
22.53 |
2 |
1713 |
买入 |
| 09:40:46 |
22.48 |
34 |
1747 |
卖出 |
| 09:40:49 |
22.53 |
13 |
1760 |
买入 |
| 09:41:04 |
22.52 |
1 |
1761 |
买入 |
| 09:41:07 |
22.5 |
2 |
1763 |
卖出 |
| 09:41:10 |
22.5 |
1 |
1764 |
卖出 |
| 09:41:13 |
22.52 |
7 |
1771 |
买入 |
| 09:41:16 |
22.46 |
5 |
1776 |
卖出 |
| 09:41:22 |
22.42 |
15 |
1791 |
卖出 |
| 09:41:25 |
22.47 |
2 |
1793 |
买入 |
| 09:41:43 |
22.45 |
5 |
1798 |
卖出 |
| 09:41:49 |
22.44 |
3 |
1801 |
卖出 |
| 09:42:13 |
22.44 |
1 |
1802 |
卖出 |
| 09:42:16 |
22.45 |
3 |
1805 |
买入 |
| 09:42:34 |
22.43 |
41 |
1846 |
卖出 |
| 09:42:37 |
22.48 |
5 |
1851 |
买入 |
| 09:42:40 |
22.48 |
1 |
1852 |
买入 |
| 09:42:43 |
22.5 |
1 |
1853 |
买入 |
| 09:42:46 |
22.5 |
3 |
1856 |
买入 |
| 09:42:49 |
22.5 |
2 |
1858 |
买入 |
| 09:42:58 |
22.5 |
53 |
1911 |
买入 |
| 09:43:01 |
22.5 |
4 |
1915 |
买入 |
| 09:43:04 |
22.5 |
1 |
1916 |
买入 |
| 09:43:16 |
22.47 |
3 |
1919 |
卖出 |
| 09:43:19 |
22.49 |
52 |
1971 |
买入 |
| 09:43:22 |
22.48 |
1 |
1972 |
卖出 |
| 09:43:25 |
22.48 |
1 |
1973 |
卖出 |
| 09:43:28 |
22.49 |
1 |
1974 |
买入 |
| 09:43:34 |
22.5 |
12 |
1986 |
买入 |
| 09:43:43 |
22.5 |
4 |
1990 |
买入 |
| 09:43:46 |
22.53 |
30 |
2020 |
买入 |
| 09:43:58 |
22.54 |
2 |
2022 |
买入 |
| 09:44:07 |
22.54 |
7 |
2029 |
买入 |
| 09:44:10 |
22.55 |
2 |
2031 |
买入 |
| 09:44:16 |
22.61 |
20 |
2051 |
买入 |
| 09:44:19 |
22.62 |
4 |
2055 |
买入 |
| 09:44:22 |
22.62 |
2 |
2057 |
买入 |
| 09:44:25 |
22.62 |
3 |
2060 |
买入 |
| 09:44:31 |
22.62 |
3 |
2063 |
买入 |
| 09:44:34 |
22.62 |
1 |
2064 |
买入 |
| 09:44:46 |
22.62 |
2 |
2066 |
买入 |
| 09:45:07 |
22.62 |
3 |
2069 |
卖出 |
| 09:45:10 |
22.6 |
3 |
2072 |
卖出 |
| 09:45:16 |
22.52 |
4 |
2076 |
卖出 |
| 09:45:19 |
22.57 |
36 |
2112 |
买入 |
| 09:45:37 |
22.57 |
1 |
2113 |
买入 |
| 09:45:46 |
22.58 |
2 |
2115 |
买入 |
| 09:45:49 |
22.59 |
2 |
2117 |
买入 |
| 09:46:07 |
22.61 |
3 |
2120 |
买入 |
| 09:46:10 |
22.61 |
4 |
2124 |
买入 |
| 09:46:13 |
22.61 |
11 |
2135 |
买入 |
| 09:46:19 |
22.61 |
5 |
2140 |
卖出 |
| 09:46:22 |
22.61 |
9 |
2149 |
卖出 |
| 09:46:31 |
22.61 |
1 |
2150 |
卖出 |
| 09:46:40 |
22.66 |
6 |
2156 |
买入 |
| 09:47:22 |
22.67 |
3 |
2159 |
买入 |
| 09:47:28 |
22.65 |
1 |
2160 |
卖出 |
| 09:47:31 |
22.65 |
10 |
2170 |
卖出 |
| 09:47:34 |
22.65 |
5 |
2175 |
卖出 |
| 09:47:43 |
22.66 |
1 |
2176 |
买入 |
| 09:47:58 |
22.66 |
5 |
2181 |
买入 |
| 09:48:01 |
22.66 |
2 |
2183 |
卖出 |
| 09:48:04 |
22.66 |
4 |
2187 |
卖出 |
| 09:48:07 |
22.67 |
12 |
2199 |
买入 |
| 09:48:10 |
22.66 |
1 |
2200 |
买入 |
| 09:48:13 |
22.62 |
1 |
2201 |
卖出 |
| 09:48:22 |
22.62 |
8 |
2209 |
卖出 |
| 09:48:34 |
22.62 |
16 |
2225 |
买入 |
| 09:48:37 |
22.62 |
16 |
2241 |
买入 |
| 09:48:40 |
22.62 |
23 |
2264 |
买入 |
| 09:48:43 |
22.62 |
6 |
2270 |
买入 |
| 09:48:49 |
22.61 |
14 |
2284 |
卖出 |
| 09:48:52 |
22.62 |
3 |
2287 |
买入 |
| 09:49:01 |
22.62 |
1 |
2288 |
买入 |
| 09:49:04 |
22.65 |
56 |
2344 |
买入 |
| 09:49:10 |
22.65 |
12 |
2356 |
卖出 |
| 09:49:31 |
22.64 |
7 |
2363 |
买入 |
| 09:50:07 |
22.63 |
6 |
2369 |
买入 |
| 09:50:25 |
22.66 |
1 |
2370 |
买入 |
| 09:50:34 |
22.67 |
6 |
2376 |
买入 |
| 09:50:49 |
22.67 |
10 |
2386 |
买入 |
| 09:50:55 |
22.67 |
25 |
2411 |
买入 |
| 09:50:58 |
22.68 |
2 |
2413 |
买入 |
| 09:51:07 |
22.71 |
3 |
2416 |
买入 |
| 09:51:10 |
22.71 |
1 |
2417 |
买入 |
| 09:51:13 |
22.74 |
2 |
2419 |
买入 |
| 09:51:16 |
22.74 |
1 |
2420 |
买入 |
| 09:51:19 |
22.74 |
1 |
2421 |
买入 |
| 09:51:22 |
22.74 |
2 |
2423 |
买入 |
| 09:51:25 |
22.74 |
4 |
2427 |
买入 |
| 09:51:28 |
22.75 |
11 |
2438 |
买入 |
| 09:51:31 |
22.75 |
1 |
2439 |
买入 |
| 09:51:34 |
22.75 |
21 |
2460 |
买入 |
| 09:51:40 |
22.78 |
9 |
2469 |
买入 |
| 09:51:46 |
22.79 |
4 |
2473 |
买入 |
| 09:51:52 |
22.8 |
5 |
2478 |
买入 |
| 09:52:07 |
22.81 |
17 |
2495 |
买入 |
| 09:52:10 |
22.81 |
14 |
2509 |
卖出 |
| 09:52:16 |
22.76 |
13 |
2522 |
卖出 |
| 09:52:19 |
22.76 |
6 |
2528 |
买入 |
| 09:52:28 |
22.76 |
5 |
2533 |
买入 |
| 09:52:37 |
22.73 |
9 |
2542 |
卖出 |
| 09:52:46 |
22.75 |
1 |
2543 |
买入 |
| 09:53:01 |
22.76 |
15 |
2558 |
买入 |
| 09:53:04 |
22.8 |
4 |
2562 |
买入 |
| 09:53:07 |
22.79 |
5 |
2567 |
买入 |
| 09:53:10 |
22.78 |
1 |
2568 |
买入 |
| 09:53:13 |
22.78 |
1 |
2569 |
买入 |
| 09:53:22 |
22.85 |
36 |
2605 |
买入 |
| 09:53:37 |
22.86 |
5 |
2610 |
买入 |
| 09:53:46 |
22.86 |
4 |
2614 |
买入 |
| 09:53:52 |
22.87 |
9 |
2623 |
买入 |
| 09:53:55 |
22.88 |
2 |
2625 |
卖出 |
| 09:53:58 |
22.81 |
6 |
2631 |
买入 |
| 09:54:07 |
22.82 |
6 |
2637 |
卖出 |
| 09:54:22 |
22.84 |
4 |
2641 |
买入 |
| 09:54:25 |
22.85 |
4 |
2645 |
买入 |
| 09:54:28 |
22.86 |
1 |
2646 |
买入 |
| 09:54:31 |
22.86 |
2 |
2648 |
买入 |
| 09:54:34 |
22.87 |
2 |
2650 |
买入 |
| 09:54:37 |
22.88 |
6 |
2656 |
买入 |
| 09:54:43 |
22.87 |
6 |
2662 |
卖出 |
| 09:54:52 |
22.88 |
6 |
2668 |
买入 |
| 09:54:58 |
22.87 |
2 |
2670 |
卖出 |
| 09:55:01 |
22.87 |
21 |
2691 |
卖出 |
| 09:55:07 |
22.87 |
11 |
2702 |
买入 |
| 09:55:19 |
22.85 |
10 |
2712 |
卖出 |
| 09:55:22 |
22.86 |
6 |
2718 |
卖出 |
| 09:55:31 |
22.85 |
2 |
2720 |
买入 |
| 09:55:43 |
22.86 |
3 |
2723 |
买入 |
| 09:55:46 |
22.85 |
32 |
2755 |
卖出 |
| 09:55:49 |
22.86 |
1 |
2756 |
买入 |
| 09:55:52 |
22.85 |
2 |
2758 |
卖出 |
| 09:55:55 |
22.83 |
35 |
2793 |
卖出 |
| 09:55:58 |
22.83 |
2 |
2795 |
买入 |
| 09:56:01 |
22.83 |
1 |
2796 |
买入 |
| 09:56:04 |
22.82 |
5 |
2801 |
卖出 |
| 09:56:07 |
22.82 |
7 |
2808 |
卖出 |
| 09:56:10 |
22.83 |
11 |
2819 |
买入 |
| 09:56:13 |
22.83 |
2 |
2821 |
买入 |
| 09:56:16 |
22.83 |
2 |
2823 |
买入 |
| 09:56:19 |
22.83 |
3 |
2826 |
买入 |
| 09:56:22 |
22.83 |
35 |
2861 |
买入 |
| 09:56:25 |
22.86 |
28 |
2889 |
买入 |
| 09:56:28 |
22.87 |
9 |
2898 |
买入 |