狄耐克[300884]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.4 |
37 |
37 |
集合竞价 |
| 09:15:12 |
13.25 |
42 |
42 |
集合竞价 |
| 09:15:39 |
13.25 |
43 |
43 |
集合竞价 |
| 09:15:57 |
13.25 |
44 |
44 |
集合竞价 |
| 09:16:24 |
13.25 |
44 |
44 |
集合竞价 |
| 09:16:33 |
13.5 |
68 |
68 |
集合竞价 |
| 09:17:00 |
13.55 |
80 |
80 |
集合竞价 |
| 09:17:09 |
13.8 |
186 |
186 |
集合竞价 |
| 09:17:36 |
13.86 |
113 |
113 |
集合竞价 |
| 09:17:54 |
13.5 |
68 |
68 |
集合竞价 |
| 09:18:03 |
13.5 |
70 |
70 |
集合竞价 |
| 09:18:12 |
13.45 |
74 |
74 |
集合竞价 |
| 09:18:39 |
13.45 |
73 |
73 |
集合竞价 |
| 09:18:57 |
13.25 |
77 |
77 |
集合竞价 |
| 09:19:06 |
13.25 |
80 |
80 |
集合竞价 |
| 09:19:15 |
13.25 |
82 |
82 |
集合竞价 |
| 09:19:24 |
13.25 |
81 |
81 |
集合竞价 |
| 09:19:33 |
13.25 |
103 |
103 |
集合竞价 |
| 09:19:42 |
13.25 |
104 |
104 |
集合竞价 |
| 09:19:51 |
13.25 |
107 |
107 |
集合竞价 |
| 09:20:00 |
13.2 |
117 |
117 |
集合竞价 |
| 09:20:03 |
13.2 |
117 |
117 |
集合竞价 |
| 09:20:12 |
13.2 |
118 |
118 |
集合竞价 |
| 09:20:21 |
13.2 |
124 |
124 |
集合竞价 |
| 09:20:30 |
13.21 |
125 |
125 |
集合竞价 |
| 09:20:39 |
12.96 |
271 |
271 |
集合竞价 |
| 09:20:57 |
12.96 |
272 |
272 |
集合竞价 |
| 09:21:06 |
12.96 |
278 |
278 |
集合竞价 |
| 09:21:15 |
12.96 |
280 |
280 |
集合竞价 |
| 09:21:33 |
12.96 |
289 |
289 |
集合竞价 |
| 09:21:42 |
12.96 |
301 |
301 |
集合竞价 |
| 09:21:51 |
12.96 |
301 |
301 |
集合竞价 |
| 09:22:00 |
12.96 |
303 |
303 |
集合竞价 |
| 09:22:09 |
12.96 |
303 |
303 |
集合竞价 |
| 09:22:27 |
13 |
353 |
353 |
集合竞价 |
| 09:22:45 |
13 |
375 |
375 |
集合竞价 |
| 09:22:54 |
13 |
375 |
375 |
集合竞价 |
| 09:23:03 |
13 |
377 |
377 |
集合竞价 |
| 09:23:12 |
13 |
482 |
482 |
集合竞价 |
| 09:23:21 |
13 |
487 |
487 |
集合竞价 |
| 09:23:30 |
13 |
489 |
489 |
集合竞价 |
| 09:23:39 |
13 |
493 |
493 |
集合竞价 |
| 09:23:48 |
13 |
505 |
505 |
集合竞价 |
| 09:23:57 |
13 |
515 |
515 |
集合竞价 |
| 09:24:06 |
13 |
522 |
522 |
集合竞价 |
| 09:24:15 |
13 |
587 |
587 |
集合竞价 |
| 09:24:24 |
13 |
641 |
641 |
集合竞价 |
| 09:24:33 |
13.01 |
675 |
675 |
集合竞价 |
| 09:24:42 |
13 |
924 |
924 |
集合竞价 |
| 09:24:51 |
13.01 |
1066 |
1066 |
集合竞价 |
| 09:25:00 |
13.05 |
1171 |
1171 |
集合竞价 |
| 09:25:03 |
13.22 |
1874 |
3045 |
卖出 |
| 09:30:03 |
13.3 |
598 |
3643 |
买入 |
| 09:30:06 |
13.3 |
494 |
4137 |
卖出 |
| 09:30:09 |
13.37 |
22 |
4159 |
买入 |
| 09:30:12 |
13.37 |
87 |
4246 |
卖出 |
| 09:30:15 |
13.41 |
58 |
4304 |
买入 |
| 09:30:18 |
13.45 |
13 |
4317 |
买入 |
| 09:30:21 |
13.5 |
89 |
4406 |
买入 |
| 09:30:24 |
13.51 |
136 |
4542 |
买入 |
| 09:30:27 |
13.55 |
110 |
4652 |
买入 |
| 09:30:30 |
13.6 |
120 |
4772 |
买入 |
| 09:30:33 |
13.64 |
197 |
4969 |
买入 |
| 09:30:36 |
13.6 |
49 |
5018 |
卖出 |
| 09:30:39 |
13.6 |
80 |
5098 |
卖出 |
| 09:30:42 |
13.62 |
181 |
5279 |
买入 |
| 09:30:45 |
13.65 |
387 |
5666 |
买入 |
| 09:30:48 |
13.62 |
190 |
5856 |
卖出 |
| 09:30:51 |
13.67 |
71 |
5927 |
卖出 |
| 09:30:54 |
13.79 |
215 |
6142 |
买入 |
| 09:30:57 |
13.82 |
151 |
6293 |
买入 |
| 09:31:00 |
13.76 |
59 |
6352 |
卖出 |
| 09:31:03 |
13.86 |
115 |
6467 |
买入 |
| 09:31:06 |
13.82 |
61 |
6528 |
卖出 |
| 09:31:09 |
13.82 |
76 |
6604 |
卖出 |
| 09:31:12 |
13.82 |
204 |
6808 |
卖出 |
| 09:31:15 |
13.66 |
38 |
6846 |
卖出 |
| 09:31:18 |
13.58 |
245 |
7091 |
卖出 |
| 09:31:21 |
13.67 |
26 |
7117 |
卖出 |
| 09:31:24 |
13.77 |
13 |
7130 |
买入 |
| 09:31:27 |
13.69 |
203 |
7333 |
卖出 |
| 09:31:30 |
13.69 |
23 |
7356 |
卖出 |
| 09:31:33 |
13.69 |
72 |
7428 |
卖出 |
| 09:31:36 |
13.66 |
100 |
7528 |
卖出 |
| 09:31:39 |
13.66 |
59 |
7587 |
卖出 |
| 09:31:42 |
13.58 |
30 |
7617 |
卖出 |
| 09:31:45 |
13.52 |
12 |
7629 |
卖出 |
| 09:31:48 |
13.55 |
5 |
7634 |
买入 |
| 09:31:51 |
13.55 |
35 |
7669 |
卖出 |
| 09:31:54 |
13.52 |
21 |
7690 |
卖出 |
| 09:31:57 |
13.52 |
128 |
7818 |
买入 |
| 09:32:00 |
13.53 |
36 |
7854 |
买入 |
| 09:32:03 |
13.56 |
26 |
7880 |
买入 |
| 09:32:06 |
13.55 |
39 |
7919 |
买入 |
| 09:32:09 |
13.52 |
37 |
7956 |
卖出 |
| 09:32:12 |
13.55 |
42 |
7998 |
买入 |
| 09:32:15 |
13.55 |
114 |
8112 |
卖出 |
| 09:32:18 |
13.55 |
43 |
8155 |
卖出 |
| 09:32:21 |
13.56 |
73 |
8228 |
买入 |
| 09:32:24 |
13.55 |
19 |
8247 |
卖出 |
| 09:32:27 |
13.56 |
15 |
8262 |
卖出 |
| 09:32:30 |
13.53 |
37 |
8299 |
卖出 |
| 09:32:33 |
13.53 |
217 |
8516 |
卖出 |
| 09:32:36 |
13.53 |
70 |
8586 |
卖出 |
| 09:32:39 |
13.56 |
10 |
8596 |
买入 |
| 09:32:42 |
13.53 |
6 |
8602 |
卖出 |
| 09:32:45 |
13.55 |
25 |
8627 |
买入 |
| 09:32:48 |
13.52 |
17 |
8644 |
卖出 |
| 09:32:51 |
13.53 |
49 |
8693 |
卖出 |
| 09:32:54 |
13.53 |
10 |
8703 |
卖出 |
| 09:32:57 |
13.5 |
176 |
8879 |
卖出 |
| 09:33:00 |
13.53 |
26 |
8905 |
买入 |
| 09:33:03 |
13.5 |
9 |
8914 |
卖出 |
| 09:33:06 |
13.53 |
37 |
8951 |
买入 |
| 09:33:09 |
13.52 |
48 |
8999 |
卖出 |
| 09:33:12 |
13.53 |
11 |
9010 |
买入 |
| 09:33:15 |
13.53 |
30 |
9040 |
买入 |
| 09:33:18 |
13.53 |
71 |
9111 |
卖出 |
| 09:33:21 |
13.52 |
6 |
9117 |
卖出 |
| 09:33:24 |
13.52 |
8 |
9125 |
买入 |
| 09:33:27 |
13.52 |
1 |
9126 |
买入 |
| 09:33:30 |
13.51 |
13 |
9139 |
卖出 |
| 09:33:33 |
13.52 |
86 |
9225 |
买入 |
| 09:33:36 |
13.53 |
241 |
9466 |
买入 |
| 09:33:39 |
13.53 |
263 |
9729 |
卖出 |
| 09:33:42 |
13.55 |
23 |
9752 |
买入 |
| 09:33:45 |
13.53 |
11 |
9763 |
卖出 |
| 09:33:48 |
13.55 |
90 |
9853 |
买入 |
| 09:33:51 |
13.57 |
9 |
9862 |
买入 |
| 09:33:57 |
13.58 |
10 |
9872 |
卖出 |
| 09:34:00 |
13.6 |
67 |
9939 |
买入 |
| 09:34:03 |
13.59 |
25 |
9964 |
卖出 |
| 09:34:09 |
13.59 |
5 |
9969 |
卖出 |
| 09:34:12 |
13.59 |
19 |
9988 |
卖出 |
| 09:34:15 |
13.6 |
26 |
10014 |
买入 |
| 09:34:18 |
13.64 |
5 |
10019 |
买入 |
| 09:34:21 |
13.64 |
4 |
10023 |
卖出 |
| 09:34:24 |
13.6 |
2 |
10025 |
卖出 |
| 09:34:27 |
13.64 |
5 |
10030 |
买入 |
| 09:34:30 |
13.6 |
15 |
10045 |
卖出 |
| 09:34:33 |
13.6 |
23 |
10068 |
卖出 |
| 09:34:36 |
13.61 |
20 |
10088 |
卖出 |
| 09:34:39 |
13.6 |
7 |
10095 |
卖出 |
| 09:34:42 |
13.61 |
19 |
10114 |
买入 |
| 09:34:45 |
13.61 |
4 |
10118 |
买入 |
| 09:34:48 |
13.61 |
21 |
10139 |
买入 |
| 09:34:51 |
13.6 |
70 |
10209 |
卖出 |
| 09:34:54 |
13.6 |
1 |
10210 |
买入 |
| 09:34:57 |
13.58 |
47 |
10257 |
卖出 |
| 09:35:00 |
13.55 |
24 |
10281 |
卖出 |
| 09:35:03 |
13.58 |
2 |
10283 |
买入 |
| 09:35:06 |
13.58 |
15 |
10298 |
买入 |
| 09:35:09 |
13.51 |
321 |
10619 |
卖出 |
| 09:35:12 |
13.5 |
1 |
10620 |
卖出 |
| 09:35:15 |
13.51 |
14 |
10634 |
买入 |
| 09:35:18 |
13.5 |
20 |
10654 |
卖出 |
| 09:35:21 |
13.51 |
49 |
10703 |
买入 |
| 09:35:24 |
13.51 |
68 |
10771 |
卖出 |
| 09:35:27 |
13.46 |
110 |
10881 |
卖出 |
| 09:35:30 |
13.51 |
87 |
10968 |
买入 |
| 09:35:33 |
13.47 |
61 |
11029 |
卖出 |
| 09:35:36 |
13.5 |
11 |
11040 |
买入 |
| 09:35:39 |
13.49 |
34 |
11074 |
卖出 |
| 09:35:42 |
13.49 |
1 |
11075 |
卖出 |
| 09:35:45 |
13.49 |
53 |
11128 |
卖出 |
| 09:35:48 |
13.49 |
25 |
11153 |
买入 |
| 09:35:51 |
13.48 |
8 |
11161 |
卖出 |
| 09:35:54 |
13.49 |
14 |
11175 |
买入 |
| 09:35:57 |
13.48 |
32 |
11207 |
卖出 |
| 09:36:00 |
13.49 |
43 |
11250 |
买入 |
| 09:36:03 |
13.4 |
230 |
11480 |
卖出 |
| 09:36:09 |
13.47 |
32 |
11512 |
买入 |
| 09:36:12 |
13.45 |
36 |
11548 |
卖出 |
| 09:36:15 |
13.41 |
33 |
11581 |
卖出 |
| 09:36:18 |
13.43 |
14 |
11595 |
买入 |
| 09:36:21 |
13.41 |
1 |
11596 |
卖出 |
| 09:36:24 |
13.41 |
58 |
11654 |
卖出 |
| 09:36:27 |
13.42 |
8 |
11662 |
买入 |
| 09:36:30 |
13.44 |
67 |
11729 |
买入 |
| 09:36:33 |
13.45 |
20 |
11749 |
买入 |
| 09:36:36 |
13.5 |
88 |
11837 |
买入 |
| 09:36:39 |
13.5 |
36 |
11873 |
买入 |
| 09:36:42 |
13.5 |
18 |
11891 |
买入 |
| 09:36:45 |
13.5 |
257 |
12148 |
买入 |
| 09:36:48 |
13.5 |
7 |
12155 |
买入 |
| 09:36:51 |
13.54 |
36 |
12191 |
买入 |
| 09:36:57 |
13.54 |
1 |
12192 |
买入 |
| 09:37:00 |
13.54 |
1 |
12193 |
买入 |
| 09:37:03 |
13.54 |
10 |
12203 |
卖出 |
| 09:37:06 |
13.54 |
20 |
12223 |
卖出 |
| 09:37:09 |
13.54 |
18 |
12241 |
卖出 |
| 09:37:12 |
13.55 |
20 |
12261 |
买入 |
| 09:37:15 |
13.55 |
2 |
12263 |
买入 |
| 09:37:18 |
13.54 |
2 |
12265 |
卖出 |
| 09:37:21 |
13.54 |
56 |
12321 |
卖出 |
| 09:37:24 |
13.54 |
84 |
12405 |
卖出 |
| 09:37:27 |
13.54 |
17 |
12422 |
买入 |
| 09:37:30 |
13.54 |
11 |
12433 |
买入 |
| 09:37:33 |
13.54 |
143 |
12576 |
买入 |
| 09:37:36 |
13.54 |
2 |
12578 |
买入 |
| 09:37:39 |
13.53 |
10 |
12588 |
卖出 |
| 09:37:45 |
13.55 |
185 |
12773 |
买入 |
| 09:37:48 |
13.55 |
44 |
12817 |
卖出 |
| 09:37:51 |
13.55 |
27 |
12844 |
卖出 |
| 09:37:54 |
13.55 |
108 |
12952 |
卖出 |
| 09:37:57 |
13.52 |
2 |
12954 |
卖出 |
| 09:38:06 |
13.52 |
76 |
13030 |
卖出 |
| 09:38:12 |
13.52 |
34 |
13064 |
卖出 |
| 09:38:15 |
13.53 |
38 |
13102 |
卖出 |
| 09:38:18 |
13.52 |
26 |
13128 |
卖出 |
| 09:38:21 |
13.55 |
3 |
13131 |
买入 |
| 09:38:24 |
13.55 |
2 |
13133 |
买入 |
| 09:38:30 |
13.55 |
1 |
13134 |
买入 |
| 09:38:33 |
13.55 |
172 |
13306 |
买入 |
| 09:38:36 |
13.54 |
16 |
13322 |
卖出 |
| 09:38:39 |
13.55 |
3 |
13325 |
买入 |
| 09:38:42 |
13.55 |
14 |
13339 |
买入 |
| 09:38:45 |
13.55 |
10 |
13349 |
买入 |
| 09:38:48 |
13.55 |
14 |
13363 |
买入 |
| 09:38:54 |
13.54 |
2 |
13365 |
卖出 |
| 09:38:57 |
13.55 |
20 |
13385 |
买入 |
| 09:39:03 |
13.55 |
130 |
13515 |
买入 |
| 09:39:06 |
13.55 |
102 |
13617 |
买入 |
| 09:39:09 |
13.54 |
121 |
13738 |
卖出 |
| 09:39:12 |
13.54 |
5 |
13743 |
买入 |
| 09:39:15 |
13.54 |
29 |
13772 |
买入 |
| 09:39:18 |
13.55 |
3 |
13775 |
买入 |
| 09:39:21 |
13.54 |
30 |
13805 |
卖出 |
| 09:39:24 |
13.53 |
100 |
13905 |
卖出 |
| 09:39:27 |
13.53 |
11 |
13916 |
买入 |
| 09:39:30 |
13.55 |
55 |
13971 |
买入 |
| 09:39:33 |
13.55 |
3 |
13974 |
卖出 |
| 09:39:36 |
13.55 |
74 |
14048 |
卖出 |
| 09:39:39 |
13.56 |
8 |
14056 |
买入 |
| 09:39:45 |
13.56 |
2 |
14058 |
卖出 |
| 09:39:51 |
13.56 |
11 |
14069 |
卖出 |
| 09:39:54 |
13.56 |
5 |
14074 |
买入 |
| 09:40:00 |
13.58 |
3 |
14077 |
买入 |
| 09:40:06 |
13.58 |
2 |
14079 |
买入 |
| 09:40:09 |
13.58 |
10 |
14089 |
买入 |
| 09:40:12 |
13.6 |
213 |
14302 |
买入 |
| 09:40:15 |
13.59 |
10 |
14312 |
买入 |
| 09:40:21 |
13.6 |
111 |
14423 |
买入 |
| 09:40:27 |
13.6 |
74 |
14497 |
买入 |
| 09:40:30 |
13.6 |
76 |
14573 |
买入 |
| 09:40:36 |
13.6 |
4 |
14577 |
买入 |
| 09:40:39 |
13.6 |
18 |
14595 |
买入 |
| 09:40:42 |
13.6 |
28 |
14623 |
卖出 |
| 09:40:45 |
13.6 |
3 |
14626 |
买入 |
| 09:40:48 |
13.6 |
11 |
14637 |
买入 |
| 09:40:51 |
13.6 |
1 |
14638 |
买入 |
| 09:41:00 |
13.62 |
3 |
14641 |
卖出 |
| 09:41:06 |
13.64 |
1 |
14642 |
买入 |
| 09:41:09 |
13.63 |
94 |
14736 |
卖出 |
| 09:41:12 |
13.8 |
51 |
14787 |
买入 |
| 09:41:15 |
13.79 |
105 |
14892 |
卖出 |
| 09:41:18 |
13.68 |
2 |
14894 |
卖出 |
| 09:41:27 |
13.77 |
2 |
14896 |
买入 |
| 09:41:30 |
13.77 |
26 |
14922 |
买入 |
| 09:41:36 |
13.75 |
1 |
14923 |
买入 |
| 09:41:39 |
13.75 |
5 |
14928 |
买入 |
| 09:41:42 |
13.75 |
4 |
14932 |
买入 |
| 09:41:45 |
13.68 |
16 |
14948 |
卖出 |
| 09:41:48 |
13.69 |
73 |
15021 |
买入 |
| 09:41:54 |
13.72 |
3 |
15024 |
买入 |
| 09:41:57 |
13.69 |
10 |
15034 |
卖出 |
| 09:42:03 |
13.7 |
6 |
15040 |
买入 |
| 09:42:09 |
13.7 |
14 |
15054 |
买入 |
| 09:42:12 |
13.69 |
21 |
15075 |
卖出 |
| 09:42:15 |
13.7 |
16 |
15091 |
买入 |
| 09:42:18 |
13.7 |
9 |
15100 |
买入 |
| 09:42:21 |
13.68 |
44 |
15144 |
卖出 |
| 09:42:24 |
13.69 |
7 |
15151 |
买入 |
| 09:42:27 |
13.68 |
49 |
15200 |
卖出 |
| 09:42:30 |
13.68 |
10 |
15210 |
买入 |
| 09:42:33 |
13.65 |
1 |
15211 |
卖出 |
| 09:42:36 |
13.67 |
1 |
15212 |
买入 |
| 09:42:39 |
13.67 |
1 |
15213 |
卖出 |
| 09:42:42 |
13.65 |
20 |
15233 |
卖出 |
| 09:42:45 |
13.68 |
6 |
15239 |
买入 |
| 09:42:51 |
13.67 |
3 |
15242 |
卖出 |
| 09:42:54 |
13.68 |
10 |
15252 |
买入 |
| 09:42:57 |
13.67 |
13 |
15265 |
卖出 |
| 09:43:06 |
13.67 |
7 |
15272 |
买入 |
| 09:43:09 |
13.65 |
11 |
15283 |
卖出 |
| 09:43:12 |
13.67 |
3 |
15286 |
买入 |
| 09:43:15 |
13.67 |
7 |
15293 |
买入 |
| 09:43:18 |
13.66 |
8 |
15301 |
卖出 |
| 09:43:24 |
13.66 |
9 |
15310 |
卖出 |
| 09:43:27 |
13.66 |
1 |
15311 |
卖出 |
| 09:43:39 |
13.65 |
26 |
15337 |
卖出 |
| 09:43:42 |
13.65 |
1 |
15338 |
卖出 |
| 09:43:45 |
13.65 |
9 |
15347 |
卖出 |
| 09:43:54 |
13.66 |
3 |
15350 |
卖出 |
| 09:43:57 |
13.65 |
3 |
15353 |
卖出 |
| 09:44:00 |
13.65 |
4 |
15357 |
卖出 |
| 09:44:03 |
13.67 |
12 |
15369 |
买入 |
| 09:44:06 |
13.65 |
26 |
15395 |
卖出 |
| 09:44:09 |
13.67 |
31 |
15426 |
买入 |
| 09:44:12 |
13.64 |
20 |
15446 |
卖出 |