德赛电池[000049]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
31 |
16 |
16 |
集合竞价 |
| 09:15:18 |
30.8 |
25 |
25 |
集合竞价 |
| 09:15:45 |
30.8 |
25 |
25 |
集合竞价 |
| 09:16:30 |
30.8 |
29 |
29 |
集合竞价 |
| 09:16:57 |
30.8 |
29 |
29 |
集合竞价 |
| 09:17:06 |
30.8 |
30 |
30 |
集合竞价 |
| 09:17:15 |
30.8 |
50 |
50 |
集合竞价 |
| 09:18:09 |
30.8 |
50 |
50 |
集合竞价 |
| 09:18:36 |
30.8 |
53 |
53 |
集合竞价 |
| 09:18:45 |
30.8 |
55 |
55 |
集合竞价 |
| 09:19:03 |
30.8 |
54 |
54 |
集合竞价 |
| 09:19:12 |
30.8 |
53 |
53 |
集合竞价 |
| 09:19:21 |
30.8 |
53 |
53 |
集合竞价 |
| 09:19:39 |
30.8 |
59 |
59 |
集合竞价 |
| 09:20:09 |
30.8 |
59 |
59 |
集合竞价 |
| 09:20:18 |
30.8 |
59 |
59 |
集合竞价 |
| 09:20:27 |
30.8 |
60 |
60 |
集合竞价 |
| 09:20:36 |
30.75 |
65 |
65 |
集合竞价 |
| 09:20:45 |
30.74 |
65 |
65 |
集合竞价 |
| 09:20:54 |
30.75 |
68 |
68 |
集合竞价 |
| 09:21:03 |
30.69 |
72 |
72 |
集合竞价 |
| 09:21:12 |
30.7 |
84 |
84 |
集合竞价 |
| 09:21:30 |
30.7 |
84 |
84 |
集合竞价 |
| 09:21:39 |
30.7 |
84 |
84 |
集合竞价 |
| 09:21:48 |
30.69 |
84 |
84 |
集合竞价 |
| 09:21:57 |
30.7 |
100 |
100 |
集合竞价 |
| 09:22:15 |
30.69 |
101 |
101 |
集合竞价 |
| 09:22:24 |
30.68 |
101 |
101 |
集合竞价 |
| 09:22:33 |
30.67 |
101 |
101 |
集合竞价 |
| 09:22:42 |
30.67 |
101 |
101 |
集合竞价 |
| 09:22:51 |
30.67 |
101 |
101 |
集合竞价 |
| 09:23:00 |
30.65 |
109 |
109 |
集合竞价 |
| 09:23:09 |
30.65 |
110 |
110 |
集合竞价 |
| 09:23:18 |
30.52 |
148 |
148 |
集合竞价 |
| 09:23:27 |
30.52 |
149 |
149 |
集合竞价 |
| 09:23:36 |
30.52 |
152 |
152 |
集合竞价 |
| 09:23:54 |
30.51 |
161 |
161 |
集合竞价 |
| 09:24:03 |
30.52 |
190 |
190 |
集合竞价 |
| 09:24:12 |
30.52 |
192 |
192 |
集合竞价 |
| 09:24:21 |
30.52 |
197 |
197 |
集合竞价 |
| 09:24:30 |
30.51 |
215 |
215 |
集合竞价 |
| 09:24:39 |
30.41 |
277 |
277 |
集合竞价 |
| 09:24:48 |
30.41 |
283 |
283 |
集合竞价 |
| 09:24:57 |
30.38 |
330 |
330 |
集合竞价 |
| 09:25:00 |
30.38 |
330 |
660 |
卖出 |
| 09:30:00 |
30.38 |
67 |
727 |
卖出 |
| 09:30:03 |
30.35 |
341 |
1068 |
卖出 |
| 09:30:06 |
30.3 |
98 |
1166 |
卖出 |
| 09:30:09 |
30.28 |
86 |
1252 |
卖出 |
| 09:30:12 |
30.27 |
13 |
1265 |
卖出 |
| 09:30:15 |
30.26 |
23 |
1288 |
卖出 |
| 09:30:18 |
30.24 |
17 |
1305 |
卖出 |
| 09:30:21 |
30.21 |
29 |
1334 |
卖出 |
| 09:30:24 |
30.2 |
42 |
1376 |
卖出 |
| 09:30:27 |
30.16 |
42 |
1418 |
卖出 |
| 09:30:30 |
30.14 |
21 |
1439 |
卖出 |
| 09:30:33 |
30.13 |
35 |
1474 |
卖出 |
| 09:30:36 |
30.13 |
7 |
1481 |
卖出 |
| 09:30:39 |
30.12 |
68 |
1549 |
买入 |
| 09:30:42 |
30.12 |
43 |
1592 |
卖出 |
| 09:30:45 |
30.1 |
45 |
1637 |
卖出 |
| 09:30:48 |
30.12 |
72 |
1709 |
买入 |
| 09:30:51 |
30.12 |
71 |
1780 |
买入 |
| 09:30:54 |
30.08 |
47 |
1827 |
卖出 |
| 09:30:57 |
30.12 |
57 |
1884 |
买入 |
| 09:31:00 |
30.1 |
25 |
1909 |
卖出 |
| 09:31:03 |
30.1 |
131 |
2040 |
卖出 |
| 09:31:06 |
30.12 |
36 |
2076 |
买入 |
| 09:31:09 |
30.13 |
55 |
2131 |
买入 |
| 09:31:12 |
30.13 |
1 |
2132 |
卖出 |
| 09:31:15 |
30.19 |
15 |
2147 |
买入 |
| 09:31:18 |
30.19 |
7 |
2154 |
卖出 |
| 09:31:21 |
30.18 |
27 |
2181 |
卖出 |
| 09:31:24 |
30.2 |
36 |
2217 |
买入 |
| 09:31:27 |
30.16 |
35 |
2252 |
卖出 |
| 09:31:30 |
30.16 |
64 |
2316 |
买入 |
| 09:31:33 |
30.14 |
109 |
2425 |
卖出 |
| 09:31:36 |
30.15 |
12 |
2437 |
买入 |
| 09:31:39 |
30.15 |
15 |
2452 |
买入 |
| 09:31:42 |
30.15 |
25 |
2477 |
买入 |
| 09:31:45 |
30.16 |
30 |
2507 |
买入 |
| 09:31:48 |
30.15 |
76 |
2583 |
卖出 |
| 09:31:51 |
30.15 |
37 |
2620 |
买入 |
| 09:31:54 |
30.13 |
28 |
2648 |
卖出 |
| 09:31:57 |
30.16 |
143 |
2791 |
买入 |
| 09:32:00 |
30.13 |
43 |
2834 |
卖出 |
| 09:32:03 |
30.14 |
50 |
2884 |
买入 |
| 09:32:06 |
30.13 |
25 |
2909 |
卖出 |
| 09:32:09 |
30.15 |
18 |
2927 |
买入 |
| 09:32:12 |
30.15 |
46 |
2973 |
买入 |
| 09:32:15 |
30.13 |
98 |
3071 |
卖出 |
| 09:32:18 |
30.17 |
16 |
3087 |
买入 |
| 09:32:21 |
30.19 |
15 |
3102 |
买入 |
| 09:32:24 |
30.19 |
8 |
3110 |
买入 |
| 09:32:27 |
30.2 |
9 |
3119 |
买入 |
| 09:32:30 |
30.2 |
12 |
3131 |
买入 |
| 09:32:33 |
30.2 |
8 |
3139 |
买入 |
| 09:32:36 |
30.2 |
11 |
3150 |
买入 |
| 09:32:39 |
30.2 |
84 |
3234 |
买入 |
| 09:32:42 |
30.2 |
15 |
3249 |
卖出 |
| 09:32:45 |
30.2 |
83 |
3332 |
卖出 |
| 09:32:48 |
30.23 |
20 |
3352 |
买入 |
| 09:32:51 |
30.2 |
48 |
3400 |
卖出 |
| 09:32:54 |
30.19 |
70 |
3470 |
卖出 |
| 09:32:57 |
30.22 |
84 |
3554 |
买入 |
| 09:33:00 |
30.18 |
7 |
3561 |
卖出 |
| 09:33:03 |
30.22 |
12 |
3573 |
买入 |
| 09:33:06 |
30.2 |
6 |
3579 |
卖出 |
| 09:33:09 |
30.18 |
74 |
3653 |
卖出 |
| 09:33:12 |
30.17 |
31 |
3684 |
卖出 |
| 09:33:15 |
30.18 |
9 |
3693 |
买入 |
| 09:33:18 |
30.18 |
33 |
3726 |
买入 |
| 09:33:21 |
30.18 |
95 |
3821 |
买入 |
| 09:33:24 |
30.18 |
20 |
3841 |
买入 |
| 09:33:27 |
30.18 |
121 |
3962 |
买入 |
| 09:33:30 |
30.18 |
4 |
3966 |
卖出 |
| 09:33:33 |
30.19 |
8 |
3974 |
买入 |
| 09:33:36 |
30.18 |
29 |
4003 |
卖出 |
| 09:33:39 |
30.19 |
13 |
4016 |
买入 |
| 09:33:42 |
30.17 |
8 |
4024 |
卖出 |
| 09:33:45 |
30.19 |
71 |
4095 |
买入 |
| 09:33:48 |
30.18 |
64 |
4159 |
卖出 |
| 09:33:51 |
30.17 |
6 |
4165 |
卖出 |
| 09:33:54 |
30.17 |
1 |
4166 |
买入 |
| 09:33:57 |
30.17 |
7 |
4173 |
买入 |
| 09:34:00 |
30.18 |
19 |
4192 |
买入 |
| 09:34:03 |
30.15 |
14 |
4206 |
卖出 |
| 09:34:06 |
30.14 |
118 |
4324 |
卖出 |
| 09:34:09 |
30.12 |
209 |
4533 |
卖出 |
| 09:34:12 |
30.11 |
15 |
4548 |
卖出 |
| 09:34:15 |
30.17 |
229 |
4777 |
买入 |
| 09:34:18 |
30.11 |
136 |
4913 |
卖出 |
| 09:34:27 |
30.12 |
10 |
4923 |
卖出 |
| 09:34:30 |
30.12 |
8 |
4931 |
卖出 |
| 09:34:33 |
30.12 |
105 |
5036 |
卖出 |
| 09:34:36 |
30.12 |
9 |
5045 |
买入 |
| 09:34:39 |
30.11 |
57 |
5102 |
卖出 |
| 09:34:42 |
30.12 |
24 |
5126 |
买入 |
| 09:34:45 |
30.11 |
13 |
5139 |
卖出 |
| 09:34:48 |
30.11 |
59 |
5198 |
卖出 |
| 09:34:51 |
30.1 |
88 |
5286 |
卖出 |
| 09:34:54 |
30.1 |
207 |
5493 |
卖出 |
| 09:34:57 |
30.1 |
85 |
5578 |
卖出 |
| 09:35:00 |
30.1 |
422 |
6000 |
卖出 |
| 09:35:03 |
30.05 |
88 |
6088 |
卖出 |
| 09:35:06 |
30.05 |
7 |
6095 |
卖出 |
| 09:35:09 |
30.05 |
39 |
6134 |
卖出 |
| 09:35:12 |
30.03 |
35 |
6169 |
卖出 |
| 09:35:15 |
30.02 |
50 |
6219 |
卖出 |
| 09:35:18 |
30.03 |
24 |
6243 |
买入 |
| 09:35:21 |
30.02 |
13 |
6256 |
卖出 |
| 09:35:24 |
30.02 |
42 |
6298 |
买入 |
| 09:35:27 |
30 |
147 |
6445 |
卖出 |
| 09:35:30 |
30 |
17 |
6462 |
卖出 |
| 09:35:33 |
30 |
130 |
6592 |
卖出 |
| 09:35:36 |
30 |
25 |
6617 |
卖出 |
| 09:35:39 |
30 |
234 |
6851 |
卖出 |
| 09:35:42 |
30 |
63 |
6914 |
卖出 |
| 09:35:45 |
30 |
64 |
6978 |
卖出 |
| 09:35:48 |
30 |
54 |
7032 |
卖出 |
| 09:35:51 |
30 |
28 |
7060 |
卖出 |
| 09:35:54 |
29.99 |
3 |
7063 |
卖出 |
| 09:35:57 |
30 |
31 |
7094 |
买入 |
| 09:36:00 |
30 |
7 |
7101 |
买入 |
| 09:36:03 |
29.98 |
124 |
7225 |
卖出 |
| 09:36:06 |
29.98 |
19 |
7244 |
买入 |
| 09:36:09 |
29.98 |
3 |
7247 |
买入 |
| 09:36:12 |
29.97 |
41 |
7288 |
卖出 |
| 09:36:15 |
29.96 |
7 |
7295 |
卖出 |
| 09:36:18 |
29.97 |
20 |
7315 |
买入 |
| 09:36:21 |
29.97 |
34 |
7349 |
买入 |
| 09:36:24 |
29.97 |
17 |
7366 |
卖出 |
| 09:36:27 |
29.98 |
73 |
7439 |
买入 |
| 09:36:30 |
30 |
117 |
7556 |
买入 |
| 09:36:33 |
30 |
46 |
7602 |
买入 |
| 09:36:36 |
30.02 |
105 |
7707 |
买入 |
| 09:36:39 |
29.99 |
71 |
7778 |
卖出 |
| 09:36:42 |
30.05 |
44 |
7822 |
买入 |
| 09:36:45 |
30.01 |
36 |
7858 |
卖出 |
| 09:36:48 |
30.02 |
14 |
7872 |
买入 |
| 09:36:51 |
30.02 |
4 |
7876 |
卖出 |
| 09:36:54 |
30.05 |
21 |
7897 |
买入 |
| 09:36:57 |
30.05 |
7 |
7904 |
卖出 |
| 09:37:00 |
30.02 |
44 |
7948 |
卖出 |
| 09:37:03 |
30.04 |
5 |
7953 |
买入 |
| 09:37:06 |
30.01 |
38 |
7991 |
卖出 |
| 09:37:09 |
30.05 |
1 |
7992 |
买入 |
| 09:37:12 |
30.01 |
104 |
8096 |
卖出 |
| 09:37:15 |
30.02 |
23 |
8119 |
买入 |
| 09:37:18 |
30.02 |
28 |
8147 |
卖出 |
| 09:37:21 |
30.01 |
12 |
8159 |
卖出 |
| 09:37:24 |
30.01 |
11 |
8170 |
卖出 |
| 09:37:27 |
30.02 |
3 |
8173 |
卖出 |
| 09:37:30 |
30.05 |
18 |
8191 |
买入 |
| 09:37:33 |
30.05 |
7 |
8198 |
买入 |
| 09:37:36 |
30.05 |
5 |
8203 |
买入 |
| 09:37:42 |
30.05 |
5 |
8208 |
买入 |
| 09:37:45 |
30.05 |
27 |
8235 |
买入 |
| 09:37:48 |
30.03 |
9 |
8244 |
卖出 |
| 09:37:51 |
30.05 |
10 |
8254 |
买入 |
| 09:37:54 |
30.05 |
9 |
8263 |
卖出 |
| 09:37:57 |
30.03 |
10 |
8273 |
卖出 |
| 09:38:00 |
30.06 |
24 |
8297 |
买入 |
| 09:38:06 |
30.07 |
2 |
8299 |
买入 |
| 09:38:09 |
30.07 |
17 |
8316 |
买入 |
| 09:38:15 |
30.06 |
13 |
8329 |
卖出 |
| 09:38:21 |
30.11 |
11 |
8340 |
买入 |
| 09:38:24 |
30.11 |
5 |
8345 |
卖出 |
| 09:38:27 |
30.12 |
4 |
8349 |
买入 |
| 09:38:36 |
30.14 |
57 |
8406 |
买入 |
| 09:38:39 |
30.14 |
4 |
8410 |
买入 |
| 09:38:42 |
30.14 |
20 |
8430 |
买入 |
| 09:38:45 |
30.15 |
12 |
8442 |
买入 |
| 09:38:48 |
30.15 |
3 |
8445 |
买入 |
| 09:38:51 |
30.16 |
3 |
8448 |
买入 |
| 09:38:57 |
30.16 |
1 |
8449 |
买入 |
| 09:39:00 |
30.19 |
82 |
8531 |
买入 |
| 09:39:03 |
30.17 |
1 |
8532 |
卖出 |
| 09:39:06 |
30.17 |
2 |
8534 |
卖出 |
| 09:39:09 |
30.19 |
6 |
8540 |
买入 |
| 09:39:12 |
30.18 |
3 |
8543 |
卖出 |
| 09:39:15 |
30.18 |
17 |
8560 |
卖出 |
| 09:39:18 |
30.19 |
26 |
8586 |
买入 |
| 09:39:21 |
30.19 |
2 |
8588 |
买入 |
| 09:39:24 |
30.19 |
12 |
8600 |
买入 |
| 09:39:27 |
30.17 |
152 |
8752 |
卖出 |
| 09:39:30 |
30.18 |
125 |
8877 |
买入 |
| 09:39:33 |
30.16 |
21 |
8898 |
卖出 |
| 09:39:36 |
30.15 |
36 |
8934 |
卖出 |
| 09:39:39 |
30.15 |
4 |
8938 |
卖出 |
| 09:39:42 |
30.19 |
1 |
8939 |
买入 |
| 09:39:45 |
30.17 |
3 |
8942 |
卖出 |
| 09:39:48 |
30.17 |
3 |
8945 |
买入 |
| 09:39:51 |
30.16 |
12 |
8957 |
卖出 |
| 09:40:00 |
30.17 |
33 |
8990 |
买入 |
| 09:40:03 |
30.17 |
1 |
8991 |
卖出 |
| 09:40:06 |
30.17 |
1 |
8992 |
卖出 |
| 09:40:09 |
30.2 |
12 |
9004 |
买入 |
| 09:40:12 |
30.2 |
2 |
9006 |
买入 |
| 09:40:15 |
30.19 |
6 |
9012 |
卖出 |
| 09:40:18 |
30.19 |
42 |
9054 |
卖出 |
| 09:40:21 |
30.19 |
10 |
9064 |
买入 |
| 09:40:24 |
30.19 |
10 |
9074 |
买入 |
| 09:40:27 |
30.19 |
29 |
9103 |
买入 |
| 09:40:30 |
30.19 |
23 |
9126 |
买入 |
| 09:40:33 |
30.2 |
1 |
9127 |
买入 |
| 09:40:39 |
30.2 |
3 |
9130 |
买入 |
| 09:40:42 |
30.2 |
25 |
9155 |
买入 |
| 09:40:45 |
30.2 |
2 |
9157 |
卖出 |
| 09:40:51 |
30.2 |
49 |
9206 |
卖出 |
| 09:40:54 |
30.21 |
14 |
9220 |
买入 |
| 09:40:57 |
30.23 |
10 |
9230 |
买入 |
| 09:41:00 |
30.25 |
46 |
9276 |
买入 |
| 09:41:03 |
30.22 |
4 |
9280 |
卖出 |
| 09:41:06 |
30.24 |
21 |
9301 |
买入 |
| 09:41:09 |
30.24 |
5 |
9306 |
买入 |
| 09:41:12 |
30.25 |
9 |
9315 |
买入 |
| 09:41:21 |
30.25 |
5 |
9320 |
买入 |
| 09:41:24 |
30.25 |
32 |
9352 |
买入 |
| 09:41:27 |
30.25 |
10 |
9362 |
买入 |
| 09:41:36 |
30.23 |
86 |
9448 |
卖出 |
| 09:41:39 |
30.23 |
9 |
9457 |
买入 |
| 09:41:42 |
30.23 |
7 |
9464 |
买入 |
| 09:41:45 |
30.23 |
7 |
9471 |
卖出 |
| 09:41:51 |
30.23 |
25 |
9496 |
买入 |
| 09:41:54 |
30.22 |
15 |
9511 |
卖出 |
| 09:41:57 |
30.22 |
23 |
9534 |
买入 |
| 09:42:03 |
30.22 |
69 |
9603 |
买入 |
| 09:42:06 |
30.22 |
2 |
9605 |
买入 |
| 09:42:12 |
30.22 |
7 |
9612 |
买入 |
| 09:42:24 |
30.22 |
8 |
9620 |
卖出 |
| 09:42:27 |
30.23 |
69 |
9689 |
买入 |
| 09:42:30 |
30.23 |
8 |
9697 |
卖出 |
| 09:42:33 |
30.24 |
1 |
9698 |
买入 |
| 09:42:39 |
30.24 |
27 |
9725 |
买入 |
| 09:42:42 |
30.25 |
1 |
9726 |
买入 |
| 09:42:48 |
30.24 |
2 |
9728 |
卖出 |
| 09:42:54 |
30.23 |
6 |
9734 |
卖出 |
| 09:42:57 |
30.24 |
39 |
9773 |
买入 |
| 09:43:03 |
30.23 |
29 |
9802 |
卖出 |
| 09:43:06 |
30.24 |
3 |
9805 |
买入 |
| 09:43:09 |
30.24 |
2 |
9807 |
买入 |
| 09:43:12 |
30.24 |
5 |
9812 |
买入 |
| 09:43:15 |
30.23 |
16 |
9828 |
卖出 |
| 09:43:18 |
30.25 |
87 |
9915 |
买入 |
| 09:43:21 |
30.27 |
1 |
9916 |
买入 |
| 09:43:24 |
30.25 |
41 |
9957 |
卖出 |
| 09:43:27 |
30.24 |
8 |
9965 |
卖出 |
| 09:43:33 |
30.25 |
51 |
10016 |
买入 |
| 09:43:42 |
30.25 |
25 |
10041 |
买入 |
| 09:43:45 |
30.25 |
4 |
10045 |
买入 |
| 09:43:48 |
30.24 |
32 |
10077 |
卖出 |
| 09:43:51 |
30.25 |
25 |
10102 |
买入 |
| 09:43:54 |
30.24 |
9 |
10111 |
卖出 |
| 09:43:57 |
30.25 |
33 |
10144 |
买入 |
| 09:44:03 |
30.26 |
12 |
10156 |
买入 |
| 09:44:09 |
30.28 |
5 |
10161 |
买入 |
| 09:44:12 |
30.28 |
11 |
10172 |
买入 |
| 09:44:15 |
30.28 |
5 |
10177 |
买入 |
| 09:44:18 |
30.25 |
37 |
10214 |
卖出 |