德生科技[002908]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14.4 |
2 |
2 |
集合竞价 |
| 09:15:09 |
14.38 |
619 |
619 |
集合竞价 |
| 09:15:54 |
14.38 |
619 |
619 |
集合竞价 |
| 09:17:15 |
14.38 |
619 |
619 |
集合竞价 |
| 09:17:42 |
14.38 |
622 |
622 |
集合竞价 |
| 09:17:51 |
14.38 |
622 |
622 |
集合竞价 |
| 09:18:00 |
14.38 |
619 |
619 |
集合竞价 |
| 09:18:09 |
14.38 |
619 |
619 |
集合竞价 |
| 09:18:18 |
14.38 |
619 |
619 |
集合竞价 |
| 09:18:54 |
14.38 |
619 |
619 |
集合竞价 |
| 09:19:03 |
14.03 |
21 |
21 |
集合竞价 |
| 09:19:57 |
14.05 |
14 |
14 |
集合竞价 |
| 09:20:27 |
14.06 |
14 |
14 |
集合竞价 |
| 09:20:54 |
14.1 |
14 |
14 |
集合竞价 |
| 09:21:21 |
14.1 |
14 |
14 |
集合竞价 |
| 09:21:39 |
14.06 |
36 |
36 |
集合竞价 |
| 09:21:57 |
14.06 |
36 |
36 |
集合竞价 |
| 09:22:24 |
14.03 |
47 |
47 |
集合竞价 |
| 09:22:51 |
14 |
72 |
72 |
集合竞价 |
| 09:23:00 |
14 |
92 |
92 |
集合竞价 |
| 09:23:09 |
14 |
95 |
95 |
集合竞价 |
| 09:23:27 |
14 |
96 |
96 |
集合竞价 |
| 09:23:45 |
14 |
99 |
99 |
集合竞价 |
| 09:23:54 |
14 |
99 |
99 |
集合竞价 |
| 09:24:12 |
14 |
100 |
100 |
集合竞价 |
| 09:24:21 |
14 |
135 |
135 |
集合竞价 |
| 09:24:30 |
14 |
135 |
135 |
集合竞价 |
| 09:24:39 |
13.98 |
148 |
148 |
集合竞价 |
| 09:24:57 |
13.98 |
170 |
170 |
集合竞价 |
| 09:25:00 |
13.98 |
170 |
340 |
买入 |
| 09:30:00 |
13.95 |
145 |
485 |
卖出 |
| 09:30:03 |
13.91 |
294 |
779 |
卖出 |
| 09:30:06 |
13.9 |
313 |
1092 |
卖出 |
| 09:30:09 |
13.89 |
12 |
1104 |
卖出 |
| 09:30:12 |
13.81 |
162 |
1266 |
卖出 |
| 09:30:15 |
13.88 |
15 |
1281 |
买入 |
| 09:30:18 |
13.82 |
42 |
1323 |
卖出 |
| 09:30:21 |
13.82 |
18 |
1341 |
卖出 |
| 09:30:24 |
13.8 |
14 |
1355 |
卖出 |
| 09:30:27 |
13.8 |
77 |
1432 |
卖出 |
| 09:30:30 |
13.82 |
183 |
1615 |
买入 |
| 09:30:33 |
13.82 |
32 |
1647 |
买入 |
| 09:30:36 |
13.82 |
1 |
1648 |
卖出 |
| 09:30:39 |
13.87 |
26 |
1674 |
买入 |
| 09:30:42 |
13.82 |
33 |
1707 |
卖出 |
| 09:30:45 |
13.82 |
31 |
1738 |
卖出 |
| 09:30:48 |
13.85 |
64 |
1802 |
买入 |
| 09:30:51 |
13.85 |
17 |
1819 |
买入 |
| 09:30:54 |
13.83 |
62 |
1881 |
卖出 |
| 09:30:57 |
13.83 |
75 |
1956 |
买入 |
| 09:31:00 |
13.83 |
24 |
1980 |
卖出 |
| 09:31:03 |
13.83 |
28 |
2008 |
卖出 |
| 09:31:06 |
13.85 |
32 |
2040 |
买入 |
| 09:31:09 |
13.83 |
234 |
2274 |
卖出 |
| 09:31:12 |
13.87 |
13 |
2287 |
卖出 |
| 09:31:18 |
13.88 |
3 |
2290 |
买入 |
| 09:31:21 |
13.88 |
8 |
2298 |
卖出 |
| 09:31:24 |
13.88 |
149 |
2447 |
卖出 |
| 09:31:27 |
13.89 |
40 |
2487 |
买入 |
| 09:31:30 |
13.87 |
73 |
2560 |
卖出 |
| 09:31:33 |
13.85 |
91 |
2651 |
卖出 |
| 09:31:36 |
13.86 |
25 |
2676 |
买入 |
| 09:31:39 |
13.88 |
50 |
2726 |
买入 |
| 09:31:42 |
13.87 |
7 |
2733 |
买入 |
| 09:31:45 |
13.84 |
3 |
2736 |
卖出 |
| 09:31:51 |
13.87 |
25 |
2761 |
卖出 |
| 09:31:54 |
13.87 |
36 |
2797 |
买入 |
| 09:31:57 |
13.87 |
4 |
2801 |
买入 |
| 09:32:00 |
13.87 |
46 |
2847 |
买入 |
| 09:32:03 |
13.87 |
3 |
2850 |
买入 |
| 09:32:06 |
13.87 |
30 |
2880 |
买入 |
| 09:32:09 |
13.88 |
32 |
2912 |
买入 |
| 09:32:12 |
13.88 |
21 |
2933 |
买入 |
| 09:32:15 |
13.88 |
16 |
2949 |
买入 |
| 09:32:18 |
13.88 |
9 |
2958 |
买入 |
| 09:32:21 |
13.88 |
70 |
3028 |
买入 |
| 09:32:24 |
13.87 |
20 |
3048 |
卖出 |
| 09:32:30 |
13.89 |
15 |
3063 |
买入 |
| 09:32:33 |
13.89 |
9 |
3072 |
买入 |
| 09:32:36 |
13.86 |
317 |
3389 |
卖出 |
| 09:32:39 |
13.89 |
112 |
3501 |
买入 |
| 09:32:42 |
13.89 |
29 |
3530 |
买入 |
| 09:32:45 |
13.89 |
9 |
3539 |
卖出 |
| 09:32:48 |
13.89 |
5 |
3544 |
买入 |
| 09:32:51 |
13.89 |
7 |
3551 |
买入 |
| 09:32:54 |
13.89 |
2 |
3553 |
买入 |
| 09:32:57 |
13.88 |
48 |
3601 |
卖出 |
| 09:33:00 |
13.88 |
24 |
3625 |
买入 |
| 09:33:03 |
13.88 |
26 |
3651 |
买入 |
| 09:33:06 |
13.88 |
23 |
3674 |
买入 |
| 09:33:09 |
13.87 |
24 |
3698 |
卖出 |
| 09:33:12 |
13.87 |
6 |
3704 |
卖出 |
| 09:33:15 |
13.87 |
100 |
3804 |
卖出 |
| 09:33:18 |
13.88 |
108 |
3912 |
买入 |
| 09:33:21 |
13.87 |
2 |
3914 |
卖出 |
| 09:33:24 |
13.86 |
53 |
3967 |
卖出 |
| 09:33:27 |
13.87 |
65 |
4032 |
买入 |
| 09:33:30 |
13.87 |
2 |
4034 |
买入 |
| 09:33:33 |
13.86 |
25 |
4059 |
卖出 |
| 09:33:36 |
13.87 |
8 |
4067 |
买入 |
| 09:33:39 |
13.87 |
4 |
4071 |
买入 |
| 09:33:42 |
13.87 |
10 |
4081 |
买入 |
| 09:33:45 |
13.86 |
99 |
4180 |
卖出 |
| 09:33:48 |
13.86 |
5 |
4185 |
买入 |
| 09:33:51 |
13.87 |
28 |
4213 |
买入 |
| 09:33:57 |
13.86 |
2 |
4215 |
卖出 |
| 09:34:00 |
13.87 |
11 |
4226 |
买入 |
| 09:34:03 |
13.87 |
2 |
4228 |
卖出 |
| 09:34:09 |
13.88 |
27 |
4255 |
买入 |
| 09:34:12 |
13.86 |
50 |
4305 |
卖出 |
| 09:34:15 |
13.88 |
40 |
4345 |
买入 |
| 09:34:21 |
13.87 |
76 |
4421 |
买入 |
| 09:34:24 |
13.87 |
2 |
4423 |
卖出 |
| 09:34:27 |
13.87 |
24 |
4447 |
卖出 |
| 09:34:30 |
13.87 |
3 |
4450 |
买入 |
| 09:34:33 |
13.88 |
30 |
4480 |
买入 |
| 09:34:36 |
13.89 |
2 |
4482 |
买入 |
| 09:34:42 |
13.89 |
47 |
4529 |
买入 |
| 09:34:45 |
13.89 |
20 |
4549 |
卖出 |
| 09:34:48 |
13.89 |
1 |
4550 |
卖出 |
| 09:34:51 |
13.88 |
50 |
4600 |
卖出 |
| 09:34:54 |
13.9 |
1 |
4601 |
卖出 |
| 09:35:00 |
13.9 |
42 |
4643 |
卖出 |
| 09:35:06 |
13.9 |
26 |
4669 |
买入 |
| 09:35:09 |
13.88 |
97 |
4766 |
卖出 |
| 09:35:12 |
13.88 |
35 |
4801 |
卖出 |
| 09:35:15 |
13.89 |
68 |
4869 |
买入 |
| 09:35:18 |
13.89 |
28 |
4897 |
卖出 |
| 09:35:21 |
13.89 |
40 |
4937 |
卖出 |
| 09:35:24 |
13.89 |
11 |
4948 |
买入 |
| 09:35:27 |
13.88 |
5 |
4953 |
卖出 |
| 09:35:36 |
13.88 |
14 |
4967 |
卖出 |
| 09:35:39 |
13.88 |
13 |
4980 |
买入 |
| 09:35:45 |
13.88 |
3 |
4983 |
买入 |
| 09:35:48 |
13.88 |
4 |
4987 |
买入 |
| 09:35:51 |
13.88 |
41 |
5028 |
买入 |
| 09:35:54 |
13.87 |
11 |
5039 |
卖出 |
| 09:35:57 |
13.88 |
16 |
5055 |
买入 |
| 09:36:00 |
13.88 |
1 |
5056 |
卖出 |
| 09:36:03 |
13.87 |
15 |
5071 |
卖出 |
| 09:36:06 |
13.88 |
5 |
5076 |
买入 |
| 09:36:09 |
13.89 |
2 |
5078 |
买入 |
| 09:36:12 |
13.88 |
11 |
5089 |
卖出 |
| 09:36:15 |
13.88 |
15 |
5104 |
买入 |
| 09:36:18 |
13.88 |
20 |
5124 |
买入 |
| 09:36:21 |
13.88 |
1 |
5125 |
卖出 |
| 09:36:27 |
13.88 |
55 |
5180 |
卖出 |
| 09:36:30 |
13.88 |
7 |
5187 |
卖出 |
| 09:36:33 |
13.87 |
49 |
5236 |
卖出 |
| 09:36:36 |
13.87 |
24 |
5260 |
卖出 |
| 09:36:39 |
13.88 |
35 |
5295 |
买入 |
| 09:36:42 |
13.88 |
17 |
5312 |
买入 |
| 09:36:48 |
13.87 |
12 |
5324 |
卖出 |
| 09:36:51 |
13.88 |
1 |
5325 |
买入 |
| 09:36:54 |
13.88 |
47 |
5372 |
卖出 |
| 09:37:00 |
13.89 |
11 |
5383 |
买入 |
| 09:37:03 |
13.88 |
10 |
5393 |
卖出 |
| 09:37:09 |
13.9 |
52 |
5445 |
买入 |
| 09:37:12 |
13.9 |
1 |
5446 |
买入 |
| 09:37:15 |
13.89 |
1 |
5447 |
卖出 |
| 09:37:18 |
13.9 |
11 |
5458 |
买入 |
| 09:37:21 |
13.9 |
3 |
5461 |
买入 |
| 09:37:24 |
13.9 |
14 |
5475 |
买入 |
| 09:37:33 |
13.92 |
1 |
5476 |
买入 |
| 09:37:36 |
13.92 |
18 |
5494 |
买入 |
| 09:37:45 |
13.92 |
1 |
5495 |
卖出 |
| 09:37:48 |
13.92 |
17 |
5512 |
卖出 |
| 09:37:51 |
13.92 |
10 |
5522 |
买入 |
| 09:37:54 |
13.92 |
15 |
5537 |
买入 |
| 09:38:03 |
13.91 |
15 |
5552 |
卖出 |
| 09:38:06 |
13.92 |
15 |
5567 |
买入 |
| 09:38:09 |
13.92 |
13 |
5580 |
买入 |
| 09:38:18 |
13.92 |
1 |
5581 |
卖出 |
| 09:38:27 |
13.92 |
81 |
5662 |
卖出 |
| 09:38:30 |
13.92 |
10 |
5672 |
买入 |
| 09:38:39 |
13.92 |
10 |
5682 |
买入 |
| 09:38:42 |
13.92 |
15 |
5697 |
卖出 |
| 09:38:48 |
13.92 |
8 |
5705 |
买入 |
| 09:39:03 |
13.93 |
6 |
5711 |
买入 |
| 09:39:06 |
13.95 |
3 |
5714 |
买入 |
| 09:39:09 |
13.96 |
23 |
5737 |
买入 |
| 09:39:12 |
13.93 |
61 |
5798 |
卖出 |
| 09:39:18 |
13.97 |
15 |
5813 |
买入 |
| 09:39:21 |
13.95 |
15 |
5828 |
卖出 |
| 09:39:24 |
13.97 |
11 |
5839 |
买入 |
| 09:39:30 |
13.96 |
2 |
5841 |
卖出 |
| 09:39:33 |
13.97 |
9 |
5850 |
买入 |
| 09:39:36 |
13.97 |
15 |
5865 |
买入 |
| 09:39:45 |
13.97 |
5 |
5870 |
买入 |
| 09:39:48 |
13.97 |
13 |
5883 |
买入 |
| 09:39:54 |
13.97 |
31 |
5914 |
买入 |
| 09:40:00 |
13.97 |
5 |
5919 |
买入 |
| 09:40:03 |
13.96 |
1 |
5920 |
卖出 |
| 09:40:06 |
13.97 |
14 |
5934 |
买入 |
| 09:40:09 |
13.97 |
6 |
5940 |
买入 |
| 09:40:12 |
13.96 |
10 |
5950 |
卖出 |
| 09:40:15 |
13.96 |
7 |
5957 |
卖出 |
| 09:40:18 |
13.97 |
20 |
5977 |
买入 |
| 09:40:21 |
13.95 |
31 |
6008 |
卖出 |
| 09:40:24 |
13.96 |
3 |
6011 |
买入 |
| 09:40:27 |
13.95 |
2 |
6013 |
卖出 |
| 09:40:33 |
13.95 |
100 |
6113 |
卖出 |
| 09:40:36 |
13.95 |
7 |
6120 |
卖出 |
| 09:40:42 |
13.95 |
10 |
6130 |
卖出 |
| 09:40:45 |
13.95 |
11 |
6141 |
卖出 |
| 09:40:48 |
13.95 |
1 |
6142 |
卖出 |
| 09:40:51 |
13.95 |
5 |
6147 |
卖出 |
| 09:40:54 |
13.95 |
34 |
6181 |
卖出 |
| 09:40:57 |
13.95 |
2 |
6183 |
卖出 |
| 09:41:00 |
13.95 |
7 |
6190 |
卖出 |
| 09:41:03 |
13.95 |
12 |
6202 |
卖出 |
| 09:41:06 |
13.96 |
52 |
6254 |
买入 |
| 09:41:09 |
13.94 |
99 |
6353 |
卖出 |
| 09:41:12 |
13.94 |
25 |
6378 |
卖出 |
| 09:41:18 |
13.94 |
1 |
6379 |
买入 |
| 09:41:21 |
13.93 |
4 |
6383 |
卖出 |
| 09:41:27 |
13.94 |
5 |
6388 |
买入 |
| 09:41:33 |
13.93 |
5 |
6393 |
卖出 |
| 09:41:39 |
13.94 |
5 |
6398 |
买入 |
| 09:41:42 |
13.95 |
21 |
6419 |
买入 |
| 09:41:51 |
13.95 |
29 |
6448 |
买入 |
| 09:41:57 |
13.95 |
5 |
6453 |
买入 |
| 09:42:09 |
13.95 |
3 |
6456 |
卖出 |
| 09:42:12 |
13.96 |
1 |
6457 |
卖出 |
| 09:42:18 |
13.98 |
28 |
6485 |
买入 |
| 09:42:27 |
13.98 |
1 |
6486 |
买入 |
| 09:42:33 |
13.97 |
4 |
6490 |
卖出 |
| 09:42:36 |
13.98 |
5 |
6495 |
买入 |
| 09:42:39 |
13.97 |
15 |
6510 |
卖出 |
| 09:42:45 |
13.97 |
6 |
6516 |
卖出 |
| 09:42:51 |
13.97 |
4 |
6520 |
卖出 |
| 09:42:54 |
13.99 |
10 |
6530 |
买入 |
| 09:43:03 |
13.98 |
2 |
6532 |
买入 |
| 09:43:09 |
13.98 |
3 |
6535 |
买入 |
| 09:43:12 |
13.99 |
3 |
6538 |
买入 |
| 09:43:15 |
13.98 |
8 |
6546 |
卖出 |
| 09:43:18 |
13.99 |
1 |
6547 |
买入 |
| 09:43:24 |
13.99 |
10 |
6557 |
买入 |
| 09:43:27 |
13.98 |
4 |
6561 |
买入 |
| 09:43:30 |
13.98 |
6 |
6567 |
买入 |
| 09:43:33 |
13.99 |
4 |
6571 |
买入 |
| 09:43:36 |
13.98 |
21 |
6592 |
卖出 |
| 09:43:42 |
13.98 |
7 |
6599 |
卖出 |
| 09:43:45 |
13.98 |
15 |
6614 |
卖出 |
| 09:43:54 |
13.98 |
10 |
6624 |
卖出 |
| 09:43:57 |
13.98 |
8 |
6632 |
卖出 |
| 09:44:00 |
13.99 |
20 |
6652 |
买入 |
| 09:44:03 |
13.99 |
13 |
6665 |
卖出 |
| 09:44:06 |
13.99 |
1 |
6666 |
卖出 |
| 09:44:12 |
13.99 |
3 |
6669 |
卖出 |
| 09:44:15 |
13.99 |
22 |
6691 |
卖出 |
| 09:44:21 |
13.99 |
16 |
6707 |
买入 |
| 09:44:24 |
13.98 |
61 |
6768 |
卖出 |
| 09:44:27 |
13.98 |
12 |
6780 |
买入 |
| 09:44:30 |
13.97 |
7 |
6787 |
卖出 |
| 09:44:33 |
13.98 |
50 |
6837 |
买入 |
| 09:44:36 |
13.98 |
9 |
6846 |
卖出 |
| 09:44:39 |
13.98 |
10 |
6856 |
卖出 |
| 09:44:45 |
13.99 |
22 |
6878 |
买入 |
| 09:44:51 |
13.98 |
25 |
6903 |
卖出 |
| 09:44:54 |
13.98 |
12 |
6915 |
卖出 |
| 09:44:57 |
13.99 |
31 |
6946 |
买入 |
| 09:45:00 |
13.99 |
66 |
7012 |
买入 |
| 09:45:06 |
13.99 |
2 |
7014 |
卖出 |
| 09:45:15 |
14 |
2 |
7016 |
买入 |
| 09:45:18 |
14 |
2 |
7018 |
买入 |
| 09:45:30 |
14 |
21 |
7039 |
买入 |
| 09:45:33 |
14 |
115 |
7154 |
买入 |
| 09:45:36 |
14 |
1 |
7155 |
卖出 |
| 09:45:51 |
14.02 |
10 |
7165 |
买入 |
| 09:46:00 |
14.01 |
1 |
7166 |
卖出 |
| 09:46:03 |
14.02 |
2 |
7168 |
买入 |
| 09:46:09 |
14.03 |
3 |
7171 |
买入 |
| 09:46:15 |
14.03 |
77 |
7248 |
买入 |
| 09:46:18 |
14.03 |
1 |
7249 |
买入 |
| 09:46:21 |
14.03 |
1 |
7250 |
买入 |
| 09:46:24 |
14.03 |
8 |
7258 |
买入 |
| 09:46:27 |
14.03 |
1 |
7259 |
买入 |
| 09:46:33 |
14.02 |
1 |
7260 |
卖出 |
| 09:46:39 |
14.03 |
10 |
7270 |
买入 |
| 09:46:42 |
14.02 |
15 |
7285 |
卖出 |
| 09:46:45 |
14.03 |
3 |
7288 |
买入 |
| 09:46:48 |
14.03 |
3 |
7291 |
买入 |
| 09:46:51 |
14.03 |
11 |
7302 |
卖出 |
| 09:47:00 |
14.01 |
148 |
7450 |
卖出 |
| 09:47:03 |
14.02 |
5 |
7455 |
买入 |
| 09:47:06 |
14 |
99 |
7554 |
卖出 |
| 09:47:09 |
14 |
11 |
7565 |
卖出 |
| 09:47:18 |
14 |
66 |
7631 |
卖出 |
| 09:47:21 |
14 |
1 |
7632 |
卖出 |
| 09:47:24 |
14 |
100 |
7732 |
卖出 |
| 09:47:30 |
14 |
6 |
7738 |
卖出 |
| 09:47:33 |
14 |
26 |
7764 |
卖出 |
| 09:47:36 |
14.01 |
23 |
7787 |
买入 |
| 09:47:39 |
14.01 |
27 |
7814 |
买入 |
| 09:47:51 |
14.01 |
89 |
7903 |
买入 |
| 09:47:54 |
14.01 |
5 |
7908 |
买入 |
| 09:47:57 |
14.02 |
47 |
7955 |
买入 |
| 09:48:00 |
14.03 |
94 |
8049 |
买入 |
| 09:48:06 |
14.04 |
1 |
8050 |
卖出 |