德新交运[603032]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
57.91 |
42 |
42 |
集合竞价 |
| 09:15:07 |
59.59 |
15 |
15 |
集合竞价 |
| 09:15:40 |
59.59 |
17 |
17 |
集合竞价 |
| 09:15:55 |
59.59 |
17 |
17 |
集合竞价 |
| 09:16:28 |
59.59 |
17 |
17 |
集合竞价 |
| 09:17:25 |
59.59 |
17 |
17 |
集合竞价 |
| 09:18:01 |
59.59 |
2 |
2 |
集合竞价 |
| 09:18:55 |
58.16 |
11 |
11 |
集合竞价 |
| 09:19:19 |
59.59 |
2 |
2 |
集合竞价 |
| 09:19:37 |
59.59 |
2 |
2 |
集合竞价 |
| 09:19:43 |
58.16 |
8 |
8 |
集合竞价 |
| 09:19:49 |
58.16 |
8 |
8 |
集合竞价 |
| 09:20:49 |
58.16 |
16 |
16 |
集合竞价 |
| 09:21:34 |
58.16 |
31 |
31 |
集合竞价 |
| 09:22:16 |
58.16 |
32 |
32 |
集合竞价 |
| 09:22:40 |
58.16 |
32 |
32 |
集合竞价 |
| 09:22:46 |
58.16 |
37 |
37 |
集合竞价 |
| 09:22:49 |
58.16 |
37 |
37 |
集合竞价 |
| 09:23:22 |
58.16 |
37 |
37 |
集合竞价 |
| 09:23:28 |
58.16 |
37 |
37 |
集合竞价 |
| 09:23:34 |
58.16 |
37 |
37 |
集合竞价 |
| 09:23:43 |
58.16 |
39 |
39 |
集合竞价 |
| 09:23:49 |
58.16 |
48 |
48 |
集合竞价 |
| 09:23:55 |
58.16 |
49 |
49 |
集合竞价 |
| 09:24:01 |
58.16 |
49 |
49 |
集合竞价 |
| 09:24:13 |
58.16 |
50 |
50 |
集合竞价 |
| 09:24:16 |
58.16 |
50 |
50 |
集合竞价 |
| 09:24:19 |
58.16 |
50 |
50 |
集合竞价 |
| 09:24:34 |
58.16 |
54 |
54 |
集合竞价 |
| 09:24:37 |
58.16 |
54 |
54 |
集合竞价 |
| 09:24:43 |
58.16 |
58 |
58 |
集合竞价 |
| 09:24:49 |
58.16 |
59 |
59 |
集合竞价 |
| 09:24:52 |
58.16 |
59 |
59 |
集合竞价 |
| 09:24:55 |
58.17 |
59 |
59 |
集合竞价 |
| 09:24:58 |
58.16 |
269 |
269 |
集合竞价 |
| 09:25:05 |
58.16 |
269 |
538 |
卖出 |
| 09:30:01 |
58.16 |
6 |
544 |
卖出 |
| 09:30:04 |
58.3 |
37 |
581 |
买入 |
| 09:30:07 |
58.3 |
25 |
606 |
卖出 |
| 09:30:10 |
58.6 |
2 |
608 |
买入 |
| 09:30:13 |
58.3 |
34 |
642 |
卖出 |
| 09:30:16 |
58.17 |
60 |
702 |
卖出 |
| 09:30:19 |
58.79 |
13 |
715 |
买入 |
| 09:30:22 |
58.8 |
38 |
753 |
买入 |
| 09:30:31 |
58.3 |
10 |
763 |
买入 |
| 09:30:34 |
58.79 |
2 |
765 |
买入 |
| 09:30:40 |
58.17 |
13 |
778 |
卖出 |
| 09:30:49 |
58.22 |
3 |
781 |
买入 |
| 09:30:55 |
58.22 |
1 |
782 |
卖出 |
| 09:31:07 |
58.24 |
9 |
791 |
卖出 |
| 09:31:19 |
58.6 |
2 |
793 |
买入 |
| 09:31:31 |
58.31 |
10 |
803 |
卖出 |
| 09:31:37 |
58.6 |
1 |
804 |
卖出 |
| 09:31:40 |
58.66 |
1 |
805 |
买入 |
| 09:31:49 |
58.74 |
1 |
806 |
买入 |
| 09:31:52 |
58.73 |
8 |
814 |
卖出 |
| 09:31:55 |
58.74 |
5 |
819 |
买入 |
| 09:32:01 |
58.74 |
7 |
826 |
卖出 |
| 09:32:04 |
58.74 |
15 |
841 |
买入 |
| 09:32:07 |
58.74 |
1 |
842 |
买入 |
| 09:32:13 |
58.73 |
1 |
843 |
卖出 |
| 09:32:34 |
58.73 |
1 |
844 |
卖出 |
| 09:32:55 |
58.52 |
1 |
845 |
卖出 |
| 09:32:58 |
58.71 |
7 |
852 |
买入 |
| 09:33:10 |
58.7 |
1 |
853 |
买入 |
| 09:33:13 |
58.71 |
2 |
855 |
买入 |
| 09:33:19 |
58.55 |
13 |
868 |
卖出 |
| 09:33:25 |
58.55 |
1 |
869 |
买入 |
| 09:33:28 |
58.51 |
21 |
890 |
卖出 |
| 09:33:34 |
58.51 |
7 |
897 |
卖出 |
| 09:33:37 |
58.55 |
3 |
900 |
买入 |
| 09:33:46 |
58.55 |
1 |
901 |
卖出 |
| 09:33:49 |
58.68 |
3 |
904 |
买入 |
| 09:33:52 |
58.55 |
5 |
909 |
买入 |
| 09:33:58 |
58.68 |
1 |
910 |
买入 |
| 09:34:01 |
58.69 |
4 |
914 |
买入 |
| 09:34:04 |
58.69 |
3 |
917 |
卖出 |
| 09:34:10 |
58.69 |
1 |
918 |
买入 |
| 09:34:19 |
58.69 |
18 |
936 |
买入 |
| 09:34:22 |
58.69 |
3 |
939 |
卖出 |
| 09:34:25 |
58.69 |
1 |
940 |
卖出 |
| 09:34:28 |
58.69 |
1 |
941 |
买入 |
| 09:34:37 |
58.6 |
1 |
942 |
卖出 |
| 09:34:52 |
58.58 |
2 |
944 |
卖出 |
| 09:34:58 |
58.58 |
2 |
946 |
卖出 |
| 09:35:01 |
58.58 |
2 |
948 |
卖出 |
| 09:35:04 |
58.59 |
3 |
951 |
买入 |
| 09:35:07 |
58.58 |
9 |
960 |
卖出 |
| 09:35:13 |
58.58 |
14 |
974 |
买入 |
| 09:35:16 |
58.69 |
5 |
979 |
买入 |
| 09:35:31 |
58.73 |
3 |
982 |
买入 |
| 09:35:37 |
58.58 |
2 |
984 |
卖出 |
| 09:35:40 |
58.73 |
3 |
987 |
买入 |
| 09:35:52 |
58.74 |
18 |
1005 |
买入 |
| 09:35:58 |
58.75 |
1 |
1006 |
买入 |
| 09:36:01 |
58.75 |
20 |
1026 |
买入 |
| 09:36:04 |
58.74 |
2 |
1028 |
卖出 |
| 09:36:10 |
58.8 |
78 |
1106 |
买入 |
| 09:36:13 |
58.8 |
24 |
1130 |
买入 |
| 09:36:16 |
58.8 |
51 |
1181 |
买入 |
| 09:36:19 |
58.8 |
10 |
1191 |
买入 |
| 09:36:22 |
58.79 |
2 |
1193 |
卖出 |
| 09:36:25 |
58.8 |
2 |
1195 |
买入 |
| 09:36:28 |
58.75 |
15 |
1210 |
卖出 |
| 09:36:40 |
58.8 |
5 |
1215 |
买入 |
| 09:36:43 |
58.8 |
2 |
1217 |
买入 |
| 09:36:46 |
59.01 |
2 |
1219 |
买入 |
| 09:36:58 |
59.01 |
1 |
1220 |
买入 |
| 09:37:07 |
59.08 |
12 |
1232 |
买入 |
| 09:37:10 |
59.08 |
1 |
1233 |
买入 |
| 09:37:13 |
59.08 |
3 |
1236 |
买入 |
| 09:37:16 |
59.08 |
2 |
1238 |
买入 |
| 09:37:22 |
59.08 |
5 |
1243 |
买入 |
| 09:37:43 |
59.02 |
2 |
1245 |
买入 |
| 09:37:46 |
59.02 |
1 |
1246 |
买入 |
| 09:37:49 |
59.01 |
10 |
1256 |
卖出 |
| 09:37:55 |
59.01 |
16 |
1272 |
买入 |
| 09:38:01 |
59.02 |
1 |
1273 |
买入 |
| 09:38:04 |
59.02 |
5 |
1278 |
卖出 |
| 09:38:16 |
59.07 |
15 |
1293 |
买入 |
| 09:38:25 |
59.08 |
20 |
1313 |
买入 |
| 09:38:28 |
59.08 |
6 |
1319 |
买入 |
| 09:38:31 |
59.08 |
9 |
1328 |
买入 |
| 09:38:34 |
59.08 |
3 |
1331 |
买入 |
| 09:38:37 |
59.08 |
12 |
1343 |
买入 |
| 09:38:43 |
59.08 |
10 |
1353 |
买入 |
| 09:38:46 |
59.07 |
2 |
1355 |
卖出 |
| 09:38:52 |
59 |
39 |
1394 |
卖出 |
| 09:39:01 |
58.9 |
8 |
1402 |
卖出 |
| 09:39:07 |
58.88 |
14 |
1416 |
卖出 |
| 09:39:16 |
58.87 |
1 |
1417 |
卖出 |
| 09:39:19 |
58.87 |
2 |
1419 |
卖出 |
| 09:39:25 |
58.87 |
6 |
1425 |
卖出 |
| 09:39:37 |
58.58 |
4 |
1429 |
卖出 |
| 09:39:40 |
58.87 |
1 |
1430 |
买入 |
| 09:39:46 |
58.58 |
2 |
1432 |
卖出 |
| 09:40:19 |
58.72 |
7 |
1439 |
买入 |
| 09:40:22 |
58.65 |
5 |
1444 |
卖出 |
| 09:40:25 |
58.65 |
2 |
1446 |
卖出 |
| 09:40:34 |
58.83 |
1 |
1447 |
买入 |
| 09:40:43 |
58.75 |
1 |
1448 |
卖出 |
| 09:40:49 |
58.75 |
1 |
1449 |
卖出 |
| 09:41:01 |
58.8 |
4 |
1453 |
卖出 |
| 09:41:07 |
58.79 |
3 |
1456 |
买入 |
| 09:41:10 |
58.79 |
1 |
1457 |
买入 |
| 09:41:13 |
58.79 |
6 |
1463 |
买入 |
| 09:41:22 |
58.8 |
2 |
1465 |
买入 |
| 09:41:25 |
58.8 |
5 |
1470 |
买入 |
| 09:41:46 |
58.82 |
12 |
1482 |
买入 |
| 09:41:49 |
58.79 |
4 |
1486 |
卖出 |
| 09:41:52 |
58.75 |
29 |
1515 |
卖出 |
| 09:41:58 |
58.74 |
1 |
1516 |
买入 |
| 09:42:19 |
58.73 |
1 |
1517 |
买入 |
| 09:42:22 |
58.73 |
1 |
1518 |
买入 |
| 09:42:28 |
58.73 |
1 |
1519 |
买入 |
| 09:42:37 |
58.73 |
3 |
1522 |
卖出 |
| 09:42:40 |
58.72 |
1 |
1523 |
卖出 |
| 09:42:43 |
58.72 |
8 |
1531 |
买入 |
| 09:42:49 |
58.72 |
1 |
1532 |
买入 |
| 09:42:52 |
58.65 |
15 |
1547 |
卖出 |
| 09:42:58 |
58.61 |
2 |
1549 |
卖出 |
| 09:43:04 |
58.6 |
4 |
1553 |
卖出 |
| 09:43:10 |
58.58 |
4 |
1557 |
卖出 |
| 09:43:13 |
58.58 |
1 |
1558 |
买入 |
| 09:43:19 |
58.58 |
1 |
1559 |
买入 |
| 09:43:25 |
58.59 |
1 |
1560 |
买入 |
| 09:43:28 |
58.58 |
4 |
1564 |
卖出 |
| 09:43:37 |
58.62 |
1 |
1565 |
买入 |
| 09:43:40 |
58.59 |
1 |
1566 |
卖出 |
| 09:43:52 |
58.58 |
2 |
1568 |
买入 |
| 09:43:55 |
58.5 |
3 |
1571 |
卖出 |
| 09:43:58 |
58.58 |
14 |
1585 |
买入 |
| 09:44:01 |
58.58 |
1 |
1586 |
卖出 |
| 09:44:07 |
58.62 |
1 |
1587 |
买入 |
| 09:44:10 |
58.58 |
74 |
1661 |
卖出 |
| 09:44:25 |
58.73 |
1 |
1662 |
买入 |
| 09:44:34 |
58.73 |
11 |
1673 |
买入 |
| 09:44:40 |
58.73 |
3 |
1676 |
卖出 |
| 09:44:43 |
58.75 |
7 |
1683 |
买入 |
| 09:44:49 |
58.75 |
1 |
1684 |
买入 |
| 09:44:52 |
58.82 |
5 |
1689 |
买入 |
| 09:45:04 |
58.87 |
32 |
1721 |
买入 |
| 09:45:13 |
58.88 |
15 |
1736 |
买入 |
| 09:45:16 |
58.87 |
9 |
1745 |
卖出 |
| 09:45:19 |
58.88 |
67 |
1812 |
买入 |
| 09:45:28 |
58.87 |
20 |
1832 |
卖出 |
| 09:45:31 |
58.88 |
1 |
1833 |
买入 |
| 09:45:34 |
58.88 |
3 |
1836 |
买入 |
| 09:45:52 |
58.88 |
2 |
1838 |
买入 |
| 09:46:37 |
58.88 |
8 |
1846 |
卖出 |
| 09:46:52 |
58.88 |
4 |
1850 |
卖出 |
| 09:46:58 |
58.88 |
1 |
1851 |
卖出 |
| 09:47:07 |
58.88 |
4 |
1855 |
卖出 |
| 09:47:13 |
58.87 |
18 |
1873 |
卖出 |
| 09:47:16 |
58.87 |
7 |
1880 |
卖出 |
| 09:47:22 |
58.87 |
7 |
1887 |
卖出 |
| 09:47:25 |
58.73 |
3 |
1890 |
卖出 |
| 09:47:52 |
58.73 |
1 |
1891 |
卖出 |
| 09:48:40 |
58.74 |
3 |
1894 |
卖出 |
| 09:48:49 |
58.73 |
1 |
1895 |
卖出 |
| 09:48:52 |
58.73 |
2 |
1897 |
买入 |
| 09:49:13 |
58.67 |
1 |
1898 |
卖出 |
| 09:49:46 |
58.82 |
1 |
1899 |
买入 |
| 09:50:01 |
58.82 |
4 |
1903 |
买入 |
| 09:50:04 |
58.82 |
2 |
1905 |
买入 |
| 09:50:13 |
58.83 |
9 |
1914 |
买入 |
| 09:50:25 |
58.83 |
2 |
1916 |
买入 |
| 09:50:34 |
58.82 |
3 |
1919 |
卖出 |
| 09:50:55 |
58.81 |
5 |
1924 |
买入 |
| 09:51:19 |
58.69 |
5 |
1929 |
卖出 |
| 09:51:28 |
58.69 |
1 |
1930 |
卖出 |
| 09:51:34 |
58.66 |
12 |
1942 |
卖出 |
| 09:51:40 |
58.66 |
10 |
1952 |
卖出 |
| 09:51:43 |
58.66 |
3 |
1955 |
卖出 |
| 09:51:49 |
58.65 |
1 |
1956 |
卖出 |
| 09:51:55 |
58.64 |
3 |
1959 |
卖出 |
| 09:52:01 |
58.64 |
2 |
1961 |
卖出 |
| 09:52:07 |
58.6 |
7 |
1968 |
卖出 |
| 09:52:10 |
58.6 |
1 |
1969 |
卖出 |
| 09:52:22 |
58.6 |
9 |
1978 |
买入 |
| 09:52:25 |
58.59 |
2 |
1980 |
卖出 |
| 09:52:28 |
58.59 |
1 |
1981 |
卖出 |
| 09:52:37 |
58.6 |
2 |
1983 |
卖出 |
| 09:52:43 |
58.68 |
1 |
1984 |
买入 |
| 09:52:49 |
58.61 |
1 |
1985 |
卖出 |
| 09:52:52 |
58.68 |
5 |
1990 |
买入 |
| 09:53:19 |
58.7 |
17 |
2007 |
买入 |
| 09:53:25 |
58.61 |
10 |
2017 |
卖出 |
| 09:54:01 |
58.61 |
1 |
2018 |
卖出 |
| 09:54:04 |
58.61 |
6 |
2024 |
卖出 |
| 09:54:13 |
58.61 |
1 |
2025 |
卖出 |
| 09:54:22 |
58.61 |
1 |
2026 |
卖出 |
| 09:54:25 |
58.7 |
2 |
2028 |
买入 |
| 09:54:40 |
58.78 |
1 |
2029 |
买入 |
| 09:54:52 |
58.71 |
2 |
2031 |
卖出 |
| 09:55:04 |
58.71 |
2 |
2033 |
卖出 |
| 09:55:07 |
58.7 |
22 |
2055 |
买入 |
| 09:55:10 |
58.6 |
1 |
2056 |
卖出 |
| 09:55:16 |
58.6 |
20 |
2076 |
卖出 |
| 09:55:43 |
58.68 |
10 |
2086 |
买入 |
| 09:55:58 |
58.65 |
1 |
2087 |
买入 |
| 09:56:04 |
58.59 |
8 |
2095 |
卖出 |
| 09:56:13 |
58.59 |
4 |
2099 |
卖出 |
| 09:56:28 |
58.59 |
16 |
2115 |
卖出 |
| 09:56:31 |
58.59 |
2 |
2117 |
卖出 |
| 09:56:37 |
58.6 |
7 |
2124 |
买入 |
| 09:56:40 |
58.59 |
6 |
2130 |
卖出 |
| 09:56:43 |
58.59 |
2 |
2132 |
买入 |
| 09:56:46 |
58.57 |
2 |
2134 |
卖出 |
| 09:56:52 |
58.55 |
1 |
2135 |
卖出 |
| 09:57:16 |
58.55 |
1 |
2136 |
卖出 |
| 09:57:28 |
58.5 |
6 |
2142 |
卖出 |
| 09:57:34 |
58.5 |
6 |
2148 |
卖出 |
| 09:57:37 |
58.48 |
46 |
2194 |
卖出 |
| 09:57:49 |
58.42 |
1 |
2195 |
卖出 |
| 09:57:52 |
58.4 |
13 |
2208 |
卖出 |
| 09:57:58 |
58.31 |
22 |
2230 |
卖出 |
| 09:58:04 |
58.3 |
4 |
2234 |
卖出 |
| 09:58:07 |
58.31 |
36 |
2270 |
买入 |
| 09:58:13 |
58.25 |
1 |
2271 |
卖出 |
| 09:58:19 |
58.25 |
2 |
2273 |
卖出 |
| 09:58:28 |
58.25 |
4 |
2277 |
买入 |
| 09:58:31 |
58.24 |
3 |
2280 |
卖出 |
| 09:58:43 |
58.24 |
5 |
2285 |
买入 |
| 09:58:46 |
58.24 |
3 |
2288 |
买入 |
| 09:58:52 |
58.25 |
10 |
2298 |
买入 |
| 09:58:55 |
58.25 |
1 |
2299 |
卖出 |
| 09:59:01 |
58.41 |
2 |
2301 |
买入 |
| 09:59:04 |
58.25 |
1 |
2302 |
卖出 |
| 09:59:10 |
58.26 |
1 |
2303 |
卖出 |
| 09:59:16 |
58.25 |
20 |
2323 |
卖出 |
| 09:59:22 |
58.26 |
20 |
2343 |
卖出 |
| 09:59:25 |
58.4 |
1 |
2344 |
买入 |
| 09:59:40 |
58.39 |
11 |
2355 |
卖出 |
| 09:59:46 |
58.38 |
1 |
2356 |
买入 |
| 10:00:19 |
58.34 |
10 |
2366 |
买入 |
| 10:00:22 |
58.33 |
1 |
2367 |
卖出 |
| 10:00:25 |
58.25 |
20 |
2387 |
卖出 |
| 10:00:31 |
58.25 |
6 |
2393 |
卖出 |
| 10:00:46 |
58.25 |
1 |
2394 |
卖出 |
| 10:00:49 |
58.25 |
6 |
2400 |
卖出 |
| 10:01:04 |
58.25 |
2 |
2402 |
买入 |
| 10:01:13 |
58.25 |
2 |
2404 |
买入 |
| 10:01:31 |
58.3 |
19 |
2423 |
买入 |
| 10:01:34 |
58.23 |
22 |
2445 |
卖出 |
| 10:01:49 |
58.41 |
1 |
2446 |
买入 |
| 10:02:10 |
58.37 |
10 |
2456 |
买入 |
| 10:02:13 |
58.39 |
1 |
2457 |
卖出 |
| 10:02:25 |
58.42 |
1 |
2458 |
买入 |
| 10:02:28 |
58.39 |
5 |
2463 |
卖出 |
| 10:02:34 |
58.42 |
3 |
2466 |
买入 |
| 10:02:46 |
58.42 |
1 |
2467 |
卖出 |
| 10:02:55 |
58.42 |
1 |
2468 |
买入 |
| 10:03:04 |
58.4 |
10 |
2478 |
卖出 |
| 10:03:10 |
58.32 |
2 |
2480 |
卖出 |
| 10:03:19 |
58.32 |
8 |
2488 |
卖出 |
| 10:03:25 |
58.33 |
2 |
2490 |
买入 |
| 10:03:37 |
58.31 |
14 |
2504 |
卖出 |
| 10:03:46 |
58.3 |
4 |
2508 |
卖出 |
| 10:03:58 |
58.39 |
20 |
2528 |
买入 |