德尔股份[300473]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:09 |
13.6 |
82 |
82 |
集合竞价 |
| 09:17:27 |
12.05 |
148 |
148 |
集合竞价 |
| 09:18:12 |
12.05 |
238 |
238 |
集合竞价 |
| 09:18:21 |
12.05 |
238 |
238 |
集合竞价 |
| 09:18:39 |
15.5 |
379 |
379 |
集合竞价 |
| 09:19:06 |
15.45 |
379 |
379 |
集合竞价 |
| 09:19:15 |
13.6 |
82 |
82 |
集合竞价 |
| 09:19:24 |
15.06 |
0 |
0 |
集合竞价 |
| 09:24:24 |
14.56 |
36 |
36 |
集合竞价 |
| 09:24:42 |
14.56 |
36 |
36 |
集合竞价 |
| 09:24:51 |
14.56 |
40 |
40 |
集合竞价 |
| 09:25:00 |
14.59 |
46 |
46 |
集合竞价 |
| 09:25:03 |
14.59 |
46 |
92 |
卖出 |
| 09:30:03 |
14.64 |
43 |
135 |
买入 |
| 09:30:06 |
14.59 |
123 |
258 |
卖出 |
| 09:30:09 |
14.6 |
8 |
266 |
卖出 |
| 09:30:12 |
14.59 |
1 |
267 |
卖出 |
| 09:30:18 |
14.59 |
37 |
304 |
卖出 |
| 09:30:21 |
14.57 |
187 |
491 |
卖出 |
| 09:30:24 |
14.57 |
40 |
531 |
卖出 |
| 09:30:27 |
14.57 |
11 |
542 |
卖出 |
| 09:30:30 |
14.57 |
19 |
561 |
卖出 |
| 09:30:33 |
14.56 |
42 |
603 |
卖出 |
| 09:30:36 |
14.57 |
11 |
614 |
买入 |
| 09:30:45 |
14.56 |
1 |
615 |
买入 |
| 09:30:48 |
14.52 |
44 |
659 |
卖出 |
| 09:30:51 |
14.52 |
34 |
693 |
卖出 |
| 09:31:03 |
14.57 |
10 |
703 |
买入 |
| 09:31:06 |
14.57 |
41 |
744 |
买入 |
| 09:31:12 |
14.53 |
100 |
844 |
卖出 |
| 09:31:18 |
14.57 |
1 |
845 |
买入 |
| 09:31:21 |
14.55 |
34 |
879 |
卖出 |
| 09:31:33 |
14.62 |
8 |
887 |
买入 |
| 09:32:06 |
14.68 |
2 |
889 |
买入 |
| 09:32:12 |
14.68 |
8 |
897 |
卖出 |
| 09:32:15 |
14.69 |
12 |
909 |
买入 |
| 09:32:33 |
14.68 |
7 |
916 |
卖出 |
| 09:32:36 |
14.69 |
1 |
917 |
买入 |
| 09:32:39 |
14.69 |
52 |
969 |
卖出 |
| 09:32:42 |
14.68 |
4 |
973 |
卖出 |
| 09:32:45 |
14.68 |
1 |
974 |
买入 |
| 09:32:51 |
14.69 |
3 |
977 |
买入 |
| 09:32:54 |
14.69 |
7 |
984 |
买入 |
| 09:33:00 |
14.69 |
10 |
994 |
买入 |
| 09:33:06 |
14.69 |
21 |
1015 |
买入 |
| 09:33:12 |
14.69 |
17 |
1032 |
买入 |
| 09:33:15 |
14.66 |
10 |
1042 |
卖出 |
| 09:33:27 |
14.74 |
50 |
1092 |
买入 |
| 09:33:45 |
14.72 |
1 |
1093 |
卖出 |
| 09:34:06 |
14.7 |
13 |
1106 |
卖出 |
| 09:34:12 |
14.7 |
47 |
1153 |
卖出 |
| 09:34:36 |
14.69 |
3 |
1156 |
卖出 |
| 09:34:39 |
14.68 |
24 |
1180 |
卖出 |
| 09:35:00 |
14.66 |
5 |
1185 |
卖出 |
| 09:35:03 |
14.66 |
1 |
1186 |
买入 |
| 09:35:06 |
14.66 |
1 |
1187 |
买入 |
| 09:35:12 |
14.63 |
1 |
1188 |
卖出 |
| 09:35:24 |
14.66 |
8 |
1196 |
买入 |
| 09:35:30 |
14.63 |
39 |
1235 |
卖出 |
| 09:35:33 |
14.62 |
15 |
1250 |
卖出 |
| 09:35:36 |
14.63 |
2 |
1252 |
买入 |
| 09:35:51 |
14.57 |
50 |
1302 |
卖出 |
| 09:36:03 |
14.57 |
5 |
1307 |
卖出 |
| 09:36:09 |
14.57 |
5 |
1312 |
卖出 |
| 09:36:18 |
14.62 |
1 |
1313 |
买入 |
| 09:36:21 |
14.62 |
13 |
1326 |
买入 |
| 09:36:24 |
14.71 |
674 |
2000 |
买入 |
| 09:36:27 |
14.71 |
26 |
2026 |
卖出 |
| 09:36:48 |
14.75 |
3 |
2029 |
买入 |
| 09:37:09 |
14.71 |
1 |
2030 |
卖出 |
| 09:37:21 |
14.71 |
6 |
2036 |
卖出 |
| 09:37:45 |
14.73 |
1 |
2037 |
买入 |
| 09:37:48 |
14.69 |
19 |
2056 |
卖出 |
| 09:37:51 |
14.69 |
13 |
2069 |
卖出 |
| 09:38:30 |
14.7 |
14 |
2083 |
卖出 |
| 09:38:42 |
14.75 |
36 |
2119 |
买入 |
| 09:38:45 |
14.75 |
6 |
2125 |
买入 |
| 09:38:48 |
14.75 |
1 |
2126 |
买入 |
| 09:38:51 |
14.75 |
5 |
2131 |
买入 |
| 09:38:54 |
14.74 |
4 |
2135 |
卖出 |
| 09:38:57 |
14.75 |
1 |
2136 |
买入 |
| 09:39:06 |
14.75 |
23 |
2159 |
买入 |
| 09:39:09 |
14.76 |
52 |
2211 |
买入 |
| 09:39:15 |
14.78 |
6 |
2217 |
买入 |
| 09:39:30 |
14.78 |
10 |
2227 |
买入 |
| 09:39:45 |
14.77 |
1 |
2228 |
卖出 |
| 09:39:57 |
14.77 |
2 |
2230 |
买入 |
| 09:40:03 |
14.77 |
7 |
2237 |
买入 |
| 09:40:12 |
14.78 |
4 |
2241 |
买入 |
| 09:40:15 |
14.78 |
1 |
2242 |
买入 |
| 09:40:27 |
14.77 |
2 |
2244 |
卖出 |
| 09:40:36 |
14.77 |
14 |
2258 |
卖出 |
| 09:40:42 |
14.77 |
1 |
2259 |
卖出 |
| 09:40:48 |
14.77 |
8 |
2267 |
买入 |
| 09:41:03 |
14.76 |
1 |
2268 |
卖出 |
| 09:41:27 |
14.74 |
13 |
2281 |
卖出 |
| 09:41:30 |
14.74 |
3 |
2284 |
买入 |
| 09:41:33 |
14.74 |
1 |
2285 |
买入 |
| 09:41:36 |
14.74 |
1 |
2286 |
买入 |
| 09:41:39 |
14.74 |
20 |
2306 |
买入 |
| 09:41:51 |
14.76 |
6 |
2312 |
买入 |
| 09:42:09 |
14.76 |
8 |
2320 |
买入 |
| 09:42:12 |
14.76 |
7 |
2327 |
买入 |
| 09:42:18 |
14.75 |
7 |
2334 |
卖出 |
| 09:42:21 |
14.76 |
2 |
2336 |
买入 |
| 09:42:42 |
14.77 |
11 |
2347 |
买入 |
| 09:42:48 |
14.77 |
2 |
2349 |
买入 |
| 09:42:51 |
14.77 |
1 |
2350 |
买入 |
| 09:43:21 |
14.76 |
14 |
2364 |
卖出 |
| 09:43:24 |
14.76 |
18 |
2382 |
卖出 |
| 09:43:36 |
14.75 |
1 |
2383 |
卖出 |
| 09:43:39 |
14.76 |
1 |
2384 |
买入 |
| 09:43:42 |
14.75 |
46 |
2430 |
卖出 |
| 09:43:45 |
14.75 |
9 |
2439 |
买入 |
| 09:43:54 |
14.75 |
6 |
2445 |
买入 |
| 09:44:09 |
14.74 |
7 |
2452 |
卖出 |
| 09:44:15 |
14.74 |
10 |
2462 |
卖出 |
| 09:44:18 |
14.74 |
2 |
2464 |
卖出 |
| 09:44:27 |
14.74 |
4 |
2468 |
卖出 |
| 09:44:30 |
14.74 |
3 |
2471 |
卖出 |
| 09:44:36 |
14.72 |
14 |
2485 |
卖出 |
| 09:44:39 |
14.72 |
1 |
2486 |
卖出 |
| 09:44:42 |
14.72 |
1 |
2487 |
买入 |
| 09:44:45 |
14.71 |
4 |
2491 |
卖出 |
| 09:44:51 |
14.72 |
5 |
2496 |
买入 |
| 09:44:54 |
14.72 |
4 |
2500 |
卖出 |
| 09:44:57 |
14.72 |
1 |
2501 |
卖出 |
| 09:45:09 |
14.71 |
3 |
2504 |
卖出 |
| 09:45:18 |
14.71 |
50 |
2554 |
卖出 |
| 09:45:21 |
14.71 |
3 |
2557 |
卖出 |
| 09:45:30 |
14.72 |
1 |
2558 |
买入 |
| 09:45:57 |
14.75 |
2 |
2560 |
买入 |
| 09:46:03 |
14.75 |
10 |
2570 |
买入 |
| 09:46:06 |
14.75 |
2 |
2572 |
买入 |
| 09:46:12 |
14.75 |
3 |
2575 |
买入 |
| 09:46:15 |
14.75 |
2 |
2577 |
卖出 |
| 09:46:33 |
14.77 |
6 |
2583 |
卖出 |
| 09:46:42 |
14.77 |
2 |
2585 |
买入 |
| 09:46:51 |
14.76 |
17 |
2602 |
卖出 |
| 09:46:57 |
14.76 |
1 |
2603 |
买入 |
| 09:47:00 |
14.75 |
1 |
2604 |
卖出 |
| 09:47:03 |
14.76 |
3 |
2607 |
买入 |
| 09:47:09 |
14.77 |
17 |
2624 |
买入 |
| 09:47:18 |
14.77 |
2 |
2626 |
卖出 |
| 09:47:21 |
14.78 |
2 |
2628 |
买入 |
| 09:47:24 |
14.77 |
23 |
2651 |
卖出 |
| 09:47:30 |
14.77 |
1 |
2652 |
买入 |
| 09:47:36 |
14.78 |
59 |
2711 |
买入 |
| 09:47:42 |
14.78 |
9 |
2720 |
买入 |
| 09:48:06 |
14.78 |
56 |
2776 |
买入 |
| 09:48:09 |
14.79 |
1 |
2777 |
买入 |
| 09:48:12 |
14.79 |
2 |
2779 |
买入 |
| 09:48:15 |
14.79 |
1 |
2780 |
买入 |
| 09:48:27 |
14.79 |
44 |
2824 |
买入 |
| 09:48:39 |
14.79 |
1 |
2825 |
卖出 |
| 09:48:45 |
14.8 |
150 |
2975 |
买入 |
| 09:48:48 |
14.79 |
3 |
2978 |
卖出 |
| 09:49:00 |
14.8 |
2 |
2980 |
卖出 |
| 09:49:21 |
14.8 |
14 |
2994 |
卖出 |
| 09:49:24 |
14.77 |
56 |
3050 |
卖出 |
| 09:49:30 |
14.77 |
15 |
3065 |
买入 |
| 09:49:54 |
14.77 |
3 |
3068 |
买入 |
| 09:50:00 |
14.77 |
8 |
3076 |
买入 |
| 09:50:03 |
14.77 |
3 |
3079 |
买入 |
| 09:50:06 |
14.77 |
68 |
3147 |
买入 |
| 09:50:21 |
14.79 |
1 |
3148 |
卖出 |
| 09:50:24 |
14.78 |
5 |
3153 |
卖出 |
| 09:50:27 |
14.78 |
1 |
3154 |
卖出 |
| 09:50:30 |
14.78 |
39 |
3193 |
卖出 |
| 09:50:33 |
14.79 |
2 |
3195 |
买入 |
| 09:50:39 |
14.77 |
1 |
3196 |
卖出 |
| 09:50:45 |
14.77 |
3 |
3199 |
买入 |
| 09:50:48 |
14.77 |
30 |
3229 |
买入 |
| 09:51:03 |
14.77 |
4 |
3233 |
买入 |
| 09:51:06 |
14.76 |
10 |
3243 |
卖出 |
| 09:51:09 |
14.76 |
4 |
3247 |
卖出 |
| 09:51:15 |
14.76 |
44 |
3291 |
卖出 |
| 09:51:24 |
14.77 |
21 |
3312 |
买入 |
| 09:51:54 |
14.77 |
4 |
3316 |
卖出 |
| 09:51:57 |
14.77 |
3 |
3319 |
卖出 |
| 09:52:06 |
14.77 |
4 |
3323 |
卖出 |
| 09:52:12 |
14.78 |
4 |
3327 |
卖出 |
| 09:52:21 |
14.8 |
8 |
3335 |
买入 |
| 09:52:30 |
14.83 |
57 |
3392 |
买入 |
| 09:52:33 |
14.83 |
2 |
3394 |
卖出 |
| 09:52:39 |
14.82 |
8 |
3402 |
卖出 |
| 09:52:42 |
14.8 |
1 |
3403 |
卖出 |
| 09:52:45 |
14.82 |
1 |
3404 |
买入 |
| 09:53:09 |
14.8 |
4 |
3408 |
卖出 |
| 09:53:18 |
14.85 |
36 |
3444 |
买入 |
| 09:53:21 |
14.85 |
41 |
3485 |
卖出 |
| 09:53:27 |
14.8 |
3 |
3488 |
卖出 |
| 09:53:39 |
14.88 |
7 |
3495 |
买入 |
| 09:54:03 |
14.85 |
5 |
3500 |
买入 |
| 09:54:36 |
14.85 |
2 |
3502 |
买入 |
| 09:54:54 |
14.85 |
13 |
3515 |
买入 |
| 09:55:03 |
14.86 |
1 |
3516 |
买入 |
| 09:55:12 |
14.85 |
3 |
3519 |
卖出 |
| 09:55:21 |
14.86 |
2 |
3521 |
买入 |
| 09:55:24 |
14.86 |
1 |
3522 |
卖出 |
| 09:55:42 |
14.88 |
8 |
3530 |
买入 |
| 09:55:45 |
14.84 |
8 |
3538 |
卖出 |
| 09:56:21 |
14.84 |
4 |
3542 |
卖出 |
| 09:56:39 |
14.83 |
5 |
3547 |
卖出 |
| 09:57:09 |
14.82 |
6 |
3553 |
卖出 |
| 09:57:21 |
14.82 |
5 |
3558 |
卖出 |
| 09:57:27 |
14.82 |
5 |
3563 |
买入 |
| 09:57:30 |
14.81 |
2 |
3565 |
卖出 |
| 09:57:33 |
14.81 |
11 |
3576 |
卖出 |
| 09:57:45 |
14.8 |
7 |
3583 |
卖出 |
| 09:58:00 |
14.79 |
13 |
3596 |
卖出 |
| 09:58:03 |
14.79 |
6 |
3602 |
卖出 |
| 09:58:12 |
14.79 |
1 |
3603 |
买入 |
| 09:58:42 |
14.78 |
2 |
3605 |
卖出 |
| 09:58:45 |
14.79 |
1 |
3606 |
买入 |
| 09:58:51 |
14.78 |
8 |
3614 |
卖出 |
| 09:58:57 |
14.78 |
2 |
3616 |
买入 |
| 09:59:00 |
14.77 |
7 |
3623 |
卖出 |
| 09:59:03 |
14.77 |
6 |
3629 |
卖出 |
| 09:59:06 |
14.77 |
1 |
3630 |
买入 |
| 09:59:15 |
14.77 |
8 |
3638 |
买入 |
| 09:59:24 |
14.77 |
10 |
3648 |
买入 |
| 09:59:39 |
14.77 |
4 |
3652 |
买入 |
| 09:59:48 |
14.77 |
1 |
3653 |
买入 |
| 10:00:12 |
14.78 |
1 |
3654 |
买入 |
| 10:00:18 |
14.78 |
5 |
3659 |
买入 |
| 10:00:21 |
14.78 |
1 |
3660 |
买入 |
| 10:00:30 |
14.78 |
3 |
3663 |
买入 |
| 10:00:33 |
14.77 |
6 |
3669 |
卖出 |
| 10:00:45 |
14.78 |
1 |
3670 |
买入 |
| 10:00:48 |
14.78 |
1 |
3671 |
买入 |
| 10:01:00 |
14.78 |
58 |
3729 |
买入 |
| 10:01:12 |
14.81 |
3 |
3732 |
买入 |
| 10:01:21 |
14.81 |
1 |
3733 |
买入 |
| 10:01:33 |
14.8 |
7 |
3740 |
卖出 |
| 10:01:36 |
14.8 |
3 |
3743 |
卖出 |
| 10:01:45 |
14.8 |
1 |
3744 |
买入 |
| 10:02:06 |
14.8 |
2 |
3746 |
买入 |
| 10:02:09 |
14.8 |
1 |
3747 |
卖出 |
| 10:02:15 |
14.81 |
3 |
3750 |
买入 |
| 10:02:21 |
14.81 |
1 |
3751 |
卖出 |
| 10:02:33 |
14.81 |
5 |
3756 |
卖出 |
| 10:02:36 |
14.81 |
1 |
3757 |
买入 |
| 10:02:54 |
14.8 |
5 |
3762 |
卖出 |
| 10:02:57 |
14.8 |
42 |
3804 |
卖出 |
| 10:03:03 |
14.79 |
1 |
3805 |
卖出 |
| 10:03:09 |
14.8 |
1 |
3806 |
买入 |
| 10:03:12 |
14.8 |
2 |
3808 |
买入 |
| 10:03:15 |
14.78 |
22 |
3830 |
卖出 |
| 10:03:18 |
14.77 |
16 |
3846 |
卖出 |
| 10:03:21 |
14.77 |
5 |
3851 |
卖出 |
| 10:03:24 |
14.78 |
7 |
3858 |
买入 |
| 10:03:27 |
14.77 |
12 |
3870 |
卖出 |
| 10:03:30 |
14.77 |
1 |
3871 |
买入 |
| 10:03:39 |
14.76 |
17 |
3888 |
卖出 |
| 10:03:45 |
14.75 |
6 |
3894 |
卖出 |
| 10:03:54 |
14.75 |
1 |
3895 |
卖出 |
| 10:04:12 |
14.76 |
2 |
3897 |
买入 |
| 10:04:33 |
14.76 |
7 |
3904 |
买入 |
| 10:04:42 |
14.76 |
1 |
3905 |
买入 |
| 10:05:09 |
14.76 |
1 |
3906 |
买入 |
| 10:05:12 |
14.75 |
2 |
3908 |
卖出 |
| 10:05:24 |
14.75 |
1 |
3909 |
卖出 |
| 10:05:33 |
14.76 |
3 |
3912 |
买入 |
| 10:05:36 |
14.76 |
2 |
3914 |
卖出 |
| 10:05:48 |
14.77 |
16 |
3930 |
买入 |
| 10:05:51 |
14.76 |
1 |
3931 |
卖出 |
| 10:06:09 |
14.8 |
1 |
3932 |
买入 |
| 10:06:15 |
14.77 |
15 |
3947 |
买入 |
| 10:06:18 |
14.8 |
1 |
3948 |
买入 |
| 10:06:24 |
14.77 |
1 |
3949 |
卖出 |
| 10:06:42 |
14.77 |
3 |
3952 |
卖出 |
| 10:06:48 |
14.8 |
44 |
3996 |
买入 |
| 10:06:57 |
14.78 |
3 |
3999 |
卖出 |
| 10:07:09 |
14.8 |
1 |
4000 |
买入 |
| 10:07:27 |
14.8 |
2 |
4002 |
买入 |
| 10:07:45 |
14.8 |
2 |
4004 |
买入 |
| 10:08:06 |
14.8 |
3 |
4007 |
买入 |
| 10:08:09 |
14.79 |
9 |
4016 |
卖出 |
| 10:08:12 |
14.78 |
11 |
4027 |
卖出 |
| 10:08:15 |
14.78 |
20 |
4047 |
卖出 |
| 10:08:18 |
14.78 |
10 |
4057 |
卖出 |
| 10:08:21 |
14.78 |
10 |
4067 |
卖出 |
| 10:08:24 |
14.78 |
24 |
4091 |
卖出 |
| 10:08:27 |
14.78 |
2 |
4093 |
买入 |
| 10:08:36 |
14.8 |
3 |
4096 |
卖出 |
| 10:08:42 |
14.8 |
1 |
4097 |
卖出 |
| 10:08:54 |
14.8 |
3 |
4100 |
卖出 |
| 10:09:03 |
14.8 |
9 |
4109 |
卖出 |
| 10:09:06 |
14.8 |
12 |
4121 |
买入 |
| 10:09:09 |
14.8 |
8 |
4129 |
卖出 |
| 10:09:12 |
14.8 |
1 |
4130 |
买入 |
| 10:09:21 |
14.78 |
4 |
4134 |
卖出 |
| 10:09:24 |
14.77 |
4 |
4138 |
卖出 |
| 10:09:27 |
14.77 |
4 |
4142 |
卖出 |
| 10:09:30 |
14.8 |
1 |
4143 |
买入 |
| 10:09:48 |
14.78 |
2 |
4145 |
卖出 |
| 10:09:51 |
14.78 |
1 |
4146 |
卖出 |
| 10:09:54 |
14.79 |
22 |
4168 |
买入 |
| 10:10:03 |
14.8 |
21 |
4189 |
买入 |