德固特[300950]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
22.4 |
123 |
123 |
集合竞价 |
| 09:17:00 |
22.06 |
0 |
0 |
集合竞价 |
| 09:24:33 |
21.7 |
2 |
2 |
集合竞价 |
| 09:24:51 |
21.69 |
2 |
2 |
集合竞价 |
| 09:25:03 |
21.9 |
6 |
8 |
卖出 |
| 09:30:03 |
21.7 |
5 |
13 |
卖出 |
| 09:30:06 |
21.7 |
34 |
47 |
买入 |
| 09:30:09 |
21.5 |
22 |
69 |
卖出 |
| 09:30:12 |
21.5 |
5 |
74 |
买入 |
| 09:30:15 |
21.45 |
6 |
80 |
卖出 |
| 09:30:18 |
21.4 |
22 |
102 |
卖出 |
| 09:30:21 |
21.3 |
12 |
114 |
卖出 |
| 09:30:27 |
21.2 |
2 |
116 |
卖出 |
| 09:30:30 |
21.2 |
6 |
122 |
卖出 |
| 09:30:33 |
21.2 |
11 |
133 |
卖出 |
| 09:30:36 |
21.2 |
2 |
135 |
卖出 |
| 09:30:39 |
21.29 |
4 |
139 |
买入 |
| 09:30:42 |
21.28 |
4 |
143 |
卖出 |
| 09:30:48 |
21.2 |
4 |
147 |
卖出 |
| 09:30:51 |
21.27 |
2 |
149 |
买入 |
| 09:30:57 |
21.24 |
5 |
154 |
卖出 |
| 09:31:00 |
21.3 |
8 |
162 |
买入 |
| 09:31:03 |
21.3 |
1 |
163 |
卖出 |
| 09:31:06 |
21.36 |
3 |
166 |
买入 |
| 09:31:09 |
21.37 |
5 |
171 |
买入 |
| 09:31:12 |
21.45 |
21 |
192 |
买入 |
| 09:31:15 |
21.44 |
10 |
202 |
卖出 |
| 09:31:18 |
21.39 |
41 |
243 |
卖出 |
| 09:31:30 |
21.37 |
30 |
273 |
卖出 |
| 09:31:33 |
21.4 |
22 |
295 |
买入 |
| 09:31:42 |
21.35 |
88 |
383 |
卖出 |
| 09:31:45 |
21.39 |
12 |
395 |
买入 |
| 09:31:48 |
21.37 |
10 |
405 |
卖出 |
| 09:31:51 |
21.4 |
58 |
463 |
买入 |
| 09:32:06 |
21.4 |
32 |
495 |
买入 |
| 09:32:18 |
21.45 |
5 |
500 |
买入 |
| 09:32:27 |
21.41 |
1 |
501 |
卖出 |
| 09:32:33 |
21.41 |
1 |
502 |
卖出 |
| 09:32:51 |
21.48 |
3 |
505 |
买入 |
| 09:32:57 |
21.49 |
8 |
513 |
买入 |
| 09:33:00 |
21.5 |
7 |
520 |
买入 |
| 09:33:03 |
21.5 |
11 |
531 |
买入 |
| 09:33:06 |
21.51 |
49 |
580 |
买入 |
| 09:33:12 |
21.52 |
3 |
583 |
卖出 |
| 09:33:15 |
21.54 |
2 |
585 |
买入 |
| 09:33:18 |
21.6 |
17 |
602 |
买入 |
| 09:33:21 |
21.6 |
9 |
611 |
买入 |
| 09:33:42 |
21.51 |
3 |
614 |
卖出 |
| 09:33:51 |
21.6 |
10 |
624 |
买入 |
| 09:34:12 |
21.55 |
5 |
629 |
卖出 |
| 09:34:18 |
21.58 |
5 |
634 |
买入 |
| 09:34:21 |
21.55 |
2 |
636 |
卖出 |
| 09:34:24 |
21.55 |
5 |
641 |
买入 |
| 09:34:33 |
21.54 |
20 |
661 |
卖出 |
| 09:34:36 |
21.54 |
2 |
663 |
买入 |
| 09:34:39 |
21.54 |
34 |
697 |
买入 |
| 09:35:00 |
21.54 |
1 |
698 |
买入 |
| 09:35:03 |
21.52 |
14 |
712 |
卖出 |
| 09:35:06 |
21.5 |
4 |
716 |
卖出 |
| 09:35:09 |
21.5 |
6 |
722 |
卖出 |
| 09:35:12 |
21.5 |
9 |
731 |
卖出 |
| 09:35:18 |
21.5 |
14 |
745 |
卖出 |
| 09:35:21 |
21.5 |
2 |
747 |
买入 |
| 09:35:27 |
21.43 |
10 |
757 |
卖出 |
| 09:35:30 |
21.5 |
3 |
760 |
买入 |
| 09:35:33 |
21.43 |
9 |
769 |
卖出 |
| 09:35:36 |
21.45 |
3 |
772 |
买入 |
| 09:35:51 |
21.46 |
1 |
773 |
卖出 |
| 09:35:54 |
21.46 |
2 |
775 |
买入 |
| 09:36:00 |
21.43 |
2 |
777 |
卖出 |
| 09:36:03 |
21.42 |
17 |
794 |
卖出 |
| 09:36:09 |
21.44 |
11 |
805 |
买入 |
| 09:36:12 |
21.46 |
4 |
809 |
买入 |
| 09:36:18 |
21.5 |
4 |
813 |
买入 |
| 09:36:21 |
21.5 |
1 |
814 |
买入 |
| 09:36:24 |
21.5 |
6 |
820 |
买入 |
| 09:36:27 |
21.44 |
3 |
823 |
卖出 |
| 09:36:30 |
21.5 |
1 |
824 |
卖出 |
| 09:36:33 |
21.5 |
1 |
825 |
卖出 |
| 09:36:39 |
21.5 |
2 |
827 |
买入 |
| 09:36:42 |
21.54 |
4 |
831 |
买入 |
| 09:36:48 |
21.52 |
6 |
837 |
卖出 |
| 09:36:51 |
21.54 |
2 |
839 |
买入 |
| 09:37:06 |
21.54 |
7 |
846 |
买入 |
| 09:37:09 |
21.54 |
35 |
881 |
买入 |
| 09:37:21 |
21.57 |
10 |
891 |
买入 |
| 09:37:24 |
21.55 |
4 |
895 |
卖出 |
| 09:37:39 |
21.5 |
49 |
944 |
卖出 |
| 09:37:42 |
21.54 |
1 |
945 |
买入 |
| 09:37:45 |
21.6 |
5 |
950 |
买入 |
| 09:37:54 |
21.6 |
2 |
952 |
买入 |
| 09:38:03 |
21.55 |
2 |
954 |
卖出 |
| 09:38:09 |
21.59 |
12 |
966 |
买入 |
| 09:38:12 |
21.6 |
12 |
978 |
买入 |
| 09:38:15 |
21.6 |
20 |
998 |
卖出 |
| 09:38:18 |
21.61 |
2 |
1000 |
买入 |
| 09:38:24 |
21.62 |
1 |
1001 |
卖出 |
| 09:38:27 |
21.62 |
1 |
1002 |
卖出 |
| 09:38:30 |
21.7 |
2 |
1004 |
买入 |
| 09:38:42 |
21.7 |
8 |
1012 |
买入 |
| 09:38:45 |
21.7 |
9 |
1021 |
买入 |
| 09:38:51 |
21.7 |
9 |
1030 |
买入 |
| 09:38:54 |
21.65 |
10 |
1040 |
卖出 |
| 09:39:00 |
21.86 |
48 |
1088 |
买入 |
| 09:39:09 |
21.85 |
5 |
1093 |
买入 |
| 09:39:12 |
21.85 |
2 |
1095 |
买入 |
| 09:39:15 |
21.84 |
1 |
1096 |
卖出 |
| 09:39:18 |
21.78 |
2 |
1098 |
卖出 |
| 09:39:21 |
21.78 |
3 |
1101 |
卖出 |
| 09:39:24 |
21.78 |
2 |
1103 |
卖出 |
| 09:39:39 |
21.83 |
3 |
1106 |
买入 |
| 09:39:42 |
21.84 |
1 |
1107 |
买入 |
| 09:39:48 |
21.74 |
5 |
1112 |
卖出 |
| 09:39:51 |
21.74 |
1 |
1113 |
卖出 |
| 09:40:00 |
21.81 |
1 |
1114 |
买入 |
| 09:40:12 |
21.81 |
6 |
1120 |
买入 |
| 09:40:15 |
21.78 |
12 |
1132 |
卖出 |
| 09:40:18 |
21.78 |
1 |
1133 |
买入 |
| 09:40:21 |
21.81 |
1 |
1134 |
买入 |
| 09:40:27 |
21.78 |
2 |
1136 |
买入 |
| 09:40:30 |
21.78 |
1 |
1137 |
买入 |
| 09:40:36 |
21.74 |
5 |
1142 |
卖出 |
| 09:40:39 |
21.78 |
6 |
1148 |
买入 |
| 09:40:48 |
21.84 |
1 |
1149 |
买入 |
| 09:40:57 |
21.74 |
8 |
1157 |
卖出 |
| 09:41:03 |
21.84 |
3 |
1160 |
买入 |
| 09:41:18 |
21.85 |
1 |
1161 |
买入 |
| 09:41:21 |
21.85 |
1 |
1162 |
买入 |
| 09:41:42 |
21.85 |
24 |
1186 |
买入 |
| 09:41:48 |
21.85 |
1 |
1187 |
买入 |
| 09:41:51 |
21.83 |
6 |
1193 |
买入 |
| 09:41:57 |
21.83 |
10 |
1203 |
买入 |
| 09:42:00 |
21.83 |
13 |
1216 |
买入 |
| 09:42:03 |
21.86 |
1 |
1217 |
买入 |
| 09:42:06 |
21.9 |
146 |
1363 |
买入 |
| 09:42:21 |
21.89 |
1 |
1364 |
卖出 |
| 09:42:36 |
21.92 |
2 |
1366 |
买入 |
| 09:42:45 |
22 |
5 |
1371 |
买入 |
| 09:42:48 |
22 |
3 |
1374 |
买入 |
| 09:42:57 |
21.96 |
12 |
1386 |
卖出 |
| 09:43:03 |
22.03 |
3 |
1389 |
买入 |
| 09:43:06 |
21.92 |
0 |
1389 |
卖出 |
| 09:43:09 |
21.92 |
24 |
1413 |
卖出 |
| 09:43:12 |
21.92 |
13 |
1426 |
买入 |
| 09:43:24 |
21.89 |
3 |
1429 |
卖出 |
| 09:43:36 |
21.89 |
4 |
1433 |
卖出 |
| 09:43:48 |
21.92 |
4 |
1437 |
买入 |
| 09:44:06 |
21.92 |
10 |
1447 |
买入 |
| 09:44:09 |
21.97 |
2 |
1449 |
买入 |
| 09:44:12 |
21.94 |
1 |
1450 |
卖出 |
| 09:44:15 |
21.94 |
1 |
1451 |
卖出 |
| 09:44:18 |
21.97 |
1 |
1452 |
买入 |
| 09:44:24 |
21.93 |
6 |
1458 |
卖出 |
| 09:44:30 |
21.88 |
31 |
1489 |
卖出 |
| 09:44:36 |
21.86 |
4 |
1493 |
卖出 |
| 09:44:48 |
21.92 |
7 |
1500 |
买入 |
| 09:45:45 |
21.89 |
2 |
1502 |
买入 |
| 09:45:51 |
21.9 |
1 |
1503 |
买入 |
| 09:46:00 |
21.89 |
10 |
1513 |
卖出 |
| 09:46:03 |
21.9 |
17 |
1530 |
卖出 |
| 09:46:06 |
21.91 |
2 |
1532 |
买入 |
| 09:46:33 |
21.98 |
4 |
1536 |
买入 |
| 09:47:15 |
21.98 |
1 |
1537 |
买入 |
| 09:47:21 |
22.02 |
7 |
1544 |
买入 |
| 09:47:39 |
22.02 |
2 |
1546 |
买入 |
| 09:47:42 |
22.02 |
2 |
1548 |
买入 |
| 09:47:45 |
21.98 |
20 |
1568 |
卖出 |
| 09:47:48 |
22.02 |
2 |
1570 |
买入 |
| 09:47:57 |
22.02 |
2 |
1572 |
买入 |
| 09:48:00 |
21.98 |
6 |
1578 |
卖出 |
| 09:48:03 |
22.02 |
9 |
1587 |
买入 |
| 09:48:24 |
21.98 |
20 |
1607 |
卖出 |
| 09:48:27 |
22.04 |
2 |
1609 |
买入 |
| 09:48:33 |
22.02 |
2 |
1611 |
卖出 |
| 09:48:45 |
22.02 |
14 |
1625 |
买入 |
| 09:48:54 |
22.02 |
11 |
1636 |
买入 |
| 09:49:00 |
22.02 |
3 |
1639 |
买入 |
| 09:49:36 |
21.97 |
17 |
1656 |
卖出 |
| 09:49:45 |
22.02 |
1 |
1657 |
买入 |
| 09:49:51 |
21.97 |
38 |
1695 |
卖出 |
| 09:49:54 |
22.01 |
4 |
1699 |
买入 |
| 09:49:57 |
21.96 |
1 |
1700 |
卖出 |
| 09:50:12 |
21.96 |
1 |
1701 |
卖出 |
| 09:50:30 |
21.96 |
1 |
1702 |
卖出 |
| 09:51:03 |
21.96 |
5 |
1707 |
卖出 |
| 09:51:27 |
21.95 |
1 |
1708 |
卖出 |
| 09:51:33 |
21.95 |
1 |
1709 |
卖出 |
| 09:51:39 |
21.95 |
1 |
1710 |
卖出 |
| 09:51:57 |
21.92 |
1 |
1711 |
卖出 |
| 09:52:12 |
21.94 |
1 |
1712 |
买入 |
| 09:52:21 |
21.95 |
1 |
1713 |
买入 |
| 09:52:33 |
21.99 |
6 |
1719 |
买入 |
| 09:53:00 |
21.99 |
2 |
1721 |
买入 |
| 09:53:15 |
21.99 |
2 |
1723 |
买入 |
| 09:53:21 |
21.99 |
4 |
1727 |
买入 |
| 09:53:24 |
21.99 |
1 |
1728 |
买入 |
| 09:53:33 |
21.99 |
3 |
1731 |
买入 |
| 09:53:36 |
21.99 |
2 |
1733 |
买入 |
| 09:53:51 |
21.97 |
32 |
1765 |
卖出 |
| 09:54:03 |
21.99 |
2 |
1767 |
买入 |
| 09:54:18 |
21.97 |
6 |
1773 |
卖出 |
| 09:54:24 |
21.97 |
5 |
1778 |
买入 |
| 09:54:27 |
21.97 |
1 |
1779 |
买入 |
| 09:54:30 |
21.97 |
1 |
1780 |
买入 |
| 09:54:36 |
21.99 |
1 |
1781 |
买入 |
| 09:55:18 |
21.99 |
2 |
1783 |
买入 |
| 09:55:21 |
21.99 |
2 |
1785 |
买入 |
| 09:55:30 |
21.99 |
1 |
1786 |
买入 |
| 09:55:39 |
21.99 |
9 |
1795 |
买入 |
| 09:55:42 |
22.01 |
2 |
1797 |
买入 |
| 09:55:54 |
22.01 |
1 |
1798 |
买入 |
| 09:56:45 |
21.97 |
10 |
1808 |
卖出 |
| 09:57:03 |
21.97 |
1 |
1809 |
买入 |
| 09:57:09 |
21.97 |
3 |
1812 |
买入 |
| 09:57:21 |
21.97 |
1 |
1813 |
买入 |
| 09:57:51 |
21.96 |
2 |
1815 |
卖出 |
| 09:57:54 |
21.96 |
5 |
1820 |
卖出 |
| 09:58:21 |
21.87 |
1 |
1821 |
卖出 |
| 09:58:36 |
21.86 |
21 |
1842 |
卖出 |
| 09:58:39 |
21.86 |
5 |
1847 |
卖出 |
| 09:59:33 |
21.89 |
1 |
1848 |
卖出 |
| 09:59:48 |
21.88 |
1 |
1849 |
卖出 |
| 10:00:03 |
21.88 |
3 |
1852 |
卖出 |
| 10:00:39 |
21.89 |
2 |
1854 |
卖出 |
| 10:00:42 |
21.89 |
3 |
1857 |
买入 |
| 10:00:48 |
21.9 |
7 |
1864 |
卖出 |
| 10:01:12 |
21.94 |
1 |
1865 |
买入 |
| 10:01:27 |
21.95 |
1 |
1866 |
买入 |
| 10:01:33 |
21.94 |
2 |
1868 |
买入 |
| 10:02:06 |
21.95 |
5 |
1873 |
买入 |
| 10:02:15 |
21.92 |
16 |
1889 |
卖出 |
| 10:02:39 |
21.95 |
6 |
1895 |
买入 |
| 10:03:18 |
21.92 |
3 |
1898 |
卖出 |
| 10:03:21 |
21.91 |
14 |
1912 |
卖出 |
| 10:03:24 |
21.9 |
18 |
1930 |
卖出 |
| 10:03:27 |
21.9 |
1 |
1931 |
卖出 |
| 10:03:39 |
21.9 |
1 |
1932 |
卖出 |
| 10:03:45 |
21.91 |
1 |
1933 |
卖出 |
| 10:04:15 |
21.88 |
1 |
1934 |
卖出 |
| 10:04:21 |
21.88 |
4 |
1938 |
卖出 |
| 10:04:36 |
21.88 |
5 |
1943 |
买入 |
| 10:04:39 |
21.87 |
5 |
1948 |
卖出 |
| 10:04:48 |
21.87 |
3 |
1951 |
卖出 |
| 10:04:57 |
21.86 |
1 |
1952 |
卖出 |
| 10:05:06 |
21.86 |
2 |
1954 |
卖出 |
| 10:05:15 |
21.82 |
10 |
1964 |
卖出 |
| 10:05:18 |
21.85 |
6 |
1970 |
买入 |
| 10:05:24 |
21.87 |
2 |
1972 |
买入 |
| 10:05:30 |
21.85 |
5 |
1977 |
卖出 |
| 10:05:42 |
21.87 |
5 |
1982 |
买入 |
| 10:06:03 |
21.85 |
3 |
1985 |
卖出 |
| 10:06:06 |
21.85 |
1 |
1986 |
卖出 |
| 10:06:15 |
21.85 |
4 |
1990 |
卖出 |
| 10:06:24 |
21.85 |
1 |
1991 |
卖出 |
| 10:06:42 |
21.85 |
6 |
1997 |
卖出 |
| 10:06:45 |
21.87 |
5 |
2002 |
买入 |
| 10:07:00 |
21.87 |
14 |
2016 |
买入 |
| 10:07:15 |
21.87 |
38 |
2054 |
买入 |
| 10:07:51 |
21.91 |
1 |
2055 |
买入 |
| 10:07:57 |
21.9 |
4 |
2059 |
卖出 |
| 10:08:12 |
21.91 |
1 |
2060 |
卖出 |
| 10:08:15 |
21.94 |
1 |
2061 |
买入 |
| 10:09:03 |
21.95 |
3 |
2064 |
买入 |
| 10:09:12 |
21.96 |
3 |
2067 |
买入 |
| 10:09:24 |
21.96 |
1 |
2068 |
买入 |
| 10:09:33 |
21.95 |
1 |
2069 |
卖出 |
| 10:10:39 |
21.91 |
5 |
2074 |
卖出 |
| 10:10:42 |
21.91 |
14 |
2088 |
卖出 |
| 10:10:45 |
21.89 |
2 |
2090 |
卖出 |
| 10:10:51 |
21.89 |
7 |
2097 |
卖出 |
| 10:11:03 |
21.88 |
3 |
2100 |
卖出 |
| 10:11:09 |
21.87 |
1 |
2101 |
卖出 |
| 10:11:15 |
21.87 |
6 |
2107 |
卖出 |
| 10:11:21 |
21.87 |
1 |
2108 |
买入 |
| 10:11:24 |
21.85 |
3 |
2111 |
卖出 |
| 10:11:42 |
21.83 |
5 |
2116 |
卖出 |
| 10:11:48 |
21.83 |
4 |
2120 |
买入 |
| 10:12:03 |
21.82 |
1 |
2121 |
卖出 |
| 10:12:21 |
21.83 |
14 |
2135 |
买入 |
| 10:12:54 |
21.81 |
3 |
2138 |
卖出 |
| 10:13:33 |
21.83 |
10 |
2148 |
买入 |
| 10:13:45 |
21.83 |
3 |
2151 |
买入 |
| 10:13:54 |
21.83 |
1 |
2152 |
买入 |
| 10:14:42 |
21.82 |
2 |
2154 |
卖出 |
| 10:15:06 |
21.81 |
1 |
2155 |
卖出 |
| 10:15:21 |
21.82 |
8 |
2163 |
买入 |
| 10:15:24 |
21.81 |
1 |
2164 |
卖出 |
| 10:16:21 |
21.85 |
1 |
2165 |
买入 |
| 10:16:30 |
21.85 |
2 |
2167 |
买入 |
| 10:17:09 |
21.83 |
11 |
2178 |
卖出 |
| 10:17:18 |
21.83 |
3 |
2181 |
买入 |
| 10:17:21 |
21.82 |
3 |
2184 |
卖出 |
| 10:17:24 |
21.8 |
8 |
2192 |
卖出 |
| 10:17:30 |
21.8 |
3 |
2195 |
买入 |
| 10:18:06 |
21.8 |
9 |
2204 |
卖出 |
| 10:18:27 |
21.8 |
1 |
2205 |
买入 |
| 10:21:24 |
21.82 |
1 |
2206 |
买入 |
| 10:21:42 |
21.82 |
19 |
2225 |
买入 |
| 10:21:48 |
21.85 |
1 |
2226 |
买入 |
| 10:21:54 |
21.85 |
5 |
2231 |
买入 |