迪生力[603335]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
5.68 |
38 |
38 |
集合竞价 |
| 09:15:04 |
5.65 |
640 |
640 |
集合竞价 |
| 09:15:07 |
5.65 |
592 |
592 |
集合竞价 |
| 09:15:10 |
5.65 |
568 |
568 |
集合竞价 |
| 09:15:13 |
6.01 |
4335 |
4335 |
集合竞价 |
| 09:15:16 |
6.01 |
4335 |
4335 |
集合竞价 |
| 09:15:19 |
6.01 |
4335 |
4335 |
集合竞价 |
| 09:15:22 |
6.01 |
4335 |
4335 |
集合竞价 |
| 09:15:28 |
6.01 |
4335 |
4335 |
集合竞价 |
| 09:15:31 |
6.01 |
4335 |
4335 |
集合竞价 |
| 09:15:34 |
6.01 |
4335 |
4335 |
集合竞价 |
| 09:15:37 |
6.01 |
4402 |
4402 |
集合竞价 |
| 09:15:43 |
6.01 |
4402 |
4402 |
集合竞价 |
| 09:15:46 |
6.01 |
4407 |
4407 |
集合竞价 |
| 09:15:49 |
6.01 |
4406 |
4406 |
集合竞价 |
| 09:15:52 |
6 |
4406 |
4406 |
集合竞价 |
| 09:15:58 |
5.99 |
1783 |
1783 |
集合竞价 |
| 09:16:01 |
5.99 |
1783 |
1783 |
集合竞价 |
| 09:16:04 |
5.99 |
1783 |
1783 |
集合竞价 |
| 09:16:07 |
5.65 |
643 |
643 |
集合竞价 |
| 09:16:16 |
5.62 |
502 |
502 |
集合竞价 |
| 09:16:19 |
5.62 |
504 |
504 |
集合竞价 |
| 09:16:28 |
5.62 |
508 |
508 |
集合竞价 |
| 09:16:31 |
5.62 |
516 |
516 |
集合竞价 |
| 09:16:34 |
5.62 |
506 |
506 |
集合竞价 |
| 09:16:46 |
5.62 |
506 |
506 |
集合竞价 |
| 09:16:49 |
5.62 |
559 |
559 |
集合竞价 |
| 09:16:52 |
5.62 |
559 |
559 |
集合竞价 |
| 09:16:55 |
5.62 |
566 |
566 |
集合竞价 |
| 09:16:58 |
5.61 |
513 |
513 |
集合竞价 |
| 09:17:01 |
5.61 |
514 |
514 |
集合竞价 |
| 09:17:07 |
5.61 |
534 |
534 |
集合竞价 |
| 09:17:10 |
5.61 |
527 |
527 |
集合竞价 |
| 09:17:13 |
5.61 |
532 |
532 |
集合竞价 |
| 09:17:19 |
5.6 |
529 |
529 |
集合竞价 |
| 09:17:25 |
5.6 |
531 |
531 |
集合竞价 |
| 09:17:28 |
5.6 |
531 |
531 |
集合竞价 |
| 09:17:31 |
5.59 |
531 |
531 |
集合竞价 |
| 09:17:49 |
5.59 |
532 |
532 |
集合竞价 |
| 09:17:52 |
5.59 |
532 |
532 |
集合竞价 |
| 09:17:58 |
5.59 |
532 |
532 |
集合竞价 |
| 09:18:01 |
5.59 |
625 |
625 |
集合竞价 |
| 09:18:04 |
5.59 |
607 |
607 |
集合竞价 |
| 09:18:07 |
5.59 |
621 |
621 |
集合竞价 |
| 09:18:16 |
5.59 |
638 |
638 |
集合竞价 |
| 09:18:22 |
5.59 |
548 |
548 |
集合竞价 |
| 09:18:25 |
5.58 |
474 |
474 |
集合竞价 |
| 09:18:31 |
5.57 |
474 |
474 |
集合竞价 |
| 09:18:40 |
5.57 |
474 |
474 |
集合竞价 |
| 09:18:43 |
5.57 |
484 |
484 |
集合竞价 |
| 09:18:52 |
5.57 |
484 |
484 |
集合竞价 |
| 09:18:58 |
5.57 |
482 |
482 |
集合竞价 |
| 09:19:01 |
5.57 |
482 |
482 |
集合竞价 |
| 09:19:04 |
5.55 |
475 |
475 |
集合竞价 |
| 09:19:10 |
5.55 |
475 |
475 |
集合竞价 |
| 09:19:13 |
5.55 |
507 |
507 |
集合竞价 |
| 09:19:19 |
5.55 |
527 |
527 |
集合竞价 |
| 09:19:22 |
5.55 |
528 |
528 |
集合竞价 |
| 09:19:25 |
5.54 |
546 |
546 |
集合竞价 |
| 09:19:28 |
5.54 |
596 |
596 |
集合竞价 |
| 09:19:40 |
5.54 |
596 |
596 |
集合竞价 |
| 09:19:43 |
5.54 |
661 |
661 |
集合竞价 |
| 09:19:49 |
5.46 |
809 |
809 |
集合竞价 |
| 09:19:55 |
5.46 |
809 |
809 |
集合竞价 |
| 09:20:01 |
5.46 |
810 |
810 |
集合竞价 |
| 09:20:10 |
5.46 |
839 |
839 |
集合竞价 |
| 09:20:16 |
5.46 |
839 |
839 |
集合竞价 |
| 09:20:19 |
5.46 |
839 |
839 |
集合竞价 |
| 09:20:22 |
5.46 |
842 |
842 |
集合竞价 |
| 09:20:25 |
5.46 |
863 |
863 |
集合竞价 |
| 09:20:37 |
5.46 |
873 |
873 |
集合竞价 |
| 09:20:49 |
5.46 |
972 |
972 |
集合竞价 |
| 09:20:52 |
5.46 |
992 |
992 |
集合竞价 |
| 09:21:04 |
5.46 |
1042 |
1042 |
集合竞价 |
| 09:21:07 |
5.46 |
1042 |
1042 |
集合竞价 |
| 09:21:13 |
5.46 |
1062 |
1062 |
集合竞价 |
| 09:21:16 |
5.46 |
1107 |
1107 |
集合竞价 |
| 09:21:19 |
5.46 |
1107 |
1107 |
集合竞价 |
| 09:21:22 |
5.46 |
1127 |
1127 |
集合竞价 |
| 09:21:25 |
5.43 |
1131 |
1131 |
集合竞价 |
| 09:21:46 |
5.43 |
1131 |
1131 |
集合竞价 |
| 09:21:49 |
5.43 |
1137 |
1137 |
集合竞价 |
| 09:21:52 |
5.43 |
1137 |
1137 |
集合竞价 |
| 09:21:55 |
5.43 |
1137 |
1137 |
集合竞价 |
| 09:22:04 |
5.43 |
1141 |
1141 |
集合竞价 |
| 09:22:10 |
5.42 |
1141 |
1141 |
集合竞价 |
| 09:22:13 |
5.42 |
1141 |
1141 |
集合竞价 |
| 09:22:19 |
5.42 |
1141 |
1141 |
集合竞价 |
| 09:22:28 |
5.42 |
1181 |
1181 |
集合竞价 |
| 09:22:34 |
5.43 |
1239 |
1239 |
集合竞价 |
| 09:22:37 |
5.43 |
1239 |
1239 |
集合竞价 |
| 09:22:46 |
5.42 |
1239 |
1239 |
集合竞价 |
| 09:22:49 |
5.42 |
1239 |
1239 |
集合竞价 |
| 09:22:55 |
5.42 |
1244 |
1244 |
集合竞价 |
| 09:23:01 |
5.42 |
1254 |
1254 |
集合竞价 |
| 09:23:04 |
5.42 |
1264 |
1264 |
集合竞价 |
| 09:23:10 |
5.42 |
1272 |
1272 |
集合竞价 |
| 09:23:13 |
5.42 |
1272 |
1272 |
集合竞价 |
| 09:23:25 |
5.42 |
1272 |
1272 |
集合竞价 |
| 09:23:28 |
5.42 |
1273 |
1273 |
集合竞价 |
| 09:23:31 |
5.4 |
1318 |
1318 |
集合竞价 |
| 09:23:43 |
5.4 |
1318 |
1318 |
集合竞价 |
| 09:23:46 |
5.4 |
1318 |
1318 |
集合竞价 |
| 09:23:49 |
5.4 |
1318 |
1318 |
集合竞价 |
| 09:23:52 |
5.4 |
1318 |
1318 |
集合竞价 |
| 09:23:55 |
5.4 |
1318 |
1318 |
集合竞价 |
| 09:24:01 |
5.4 |
1318 |
1318 |
集合竞价 |
| 09:24:04 |
5.4 |
1321 |
1321 |
集合竞价 |
| 09:24:07 |
5.4 |
1336 |
1336 |
集合竞价 |
| 09:24:10 |
5.38 |
1363 |
1363 |
集合竞价 |
| 09:24:13 |
5.38 |
1375 |
1375 |
集合竞价 |
| 09:24:19 |
5.38 |
1385 |
1385 |
集合竞价 |
| 09:24:22 |
5.38 |
1538 |
1538 |
集合竞价 |
| 09:24:25 |
5.38 |
1538 |
1538 |
集合竞价 |
| 09:24:28 |
5.38 |
1540 |
1540 |
集合竞价 |
| 09:24:31 |
5.38 |
1541 |
1541 |
集合竞价 |
| 09:24:34 |
5.38 |
1541 |
1541 |
集合竞价 |
| 09:24:37 |
5.38 |
1565 |
1565 |
集合竞价 |
| 09:24:40 |
5.38 |
1565 |
1565 |
集合竞价 |
| 09:24:43 |
5.38 |
1603 |
1603 |
集合竞价 |
| 09:24:46 |
5.36 |
1615 |
1615 |
集合竞价 |
| 09:24:49 |
5.35 |
1622 |
1622 |
集合竞价 |
| 09:24:52 |
5.35 |
1622 |
1622 |
集合竞价 |
| 09:24:55 |
5.35 |
1651 |
1651 |
集合竞价 |
| 09:24:58 |
5.35 |
1671 |
1671 |
集合竞价 |
| 09:25:01 |
5.34 |
1675 |
3346 |
卖出 |
| 09:30:01 |
5.34 |
166 |
3512 |
卖出 |
| 09:30:04 |
5.33 |
444 |
3956 |
卖出 |
| 09:30:07 |
5.33 |
593 |
4549 |
买入 |
| 09:30:10 |
5.31 |
252 |
4801 |
卖出 |
| 09:30:13 |
5.32 |
519 |
5320 |
买入 |
| 09:30:16 |
5.33 |
728 |
6048 |
买入 |
| 09:30:19 |
5.31 |
750 |
6798 |
卖出 |
| 09:30:22 |
5.3 |
88 |
6886 |
卖出 |
| 09:30:25 |
5.3 |
120 |
7006 |
买入 |
| 09:30:28 |
5.3 |
55 |
7061 |
买入 |
| 09:30:31 |
5.29 |
218 |
7279 |
卖出 |
| 09:30:34 |
5.29 |
155 |
7434 |
买入 |
| 09:30:37 |
5.29 |
857 |
8291 |
买入 |
| 09:30:40 |
5.28 |
260 |
8551 |
买入 |
| 09:30:43 |
5.28 |
700 |
9251 |
买入 |
| 09:30:46 |
5.28 |
196 |
9447 |
买入 |
| 09:30:49 |
5.28 |
428 |
9875 |
买入 |
| 09:30:52 |
5.26 |
215 |
10090 |
卖出 |
| 09:30:55 |
5.26 |
191 |
10281 |
卖出 |
| 09:30:58 |
5.26 |
494 |
10775 |
买入 |
| 09:31:01 |
5.26 |
65 |
10840 |
买入 |
| 09:31:04 |
5.25 |
737 |
11577 |
卖出 |
| 09:31:07 |
5.26 |
826 |
12403 |
买入 |
| 09:31:10 |
5.25 |
345 |
12748 |
卖出 |
| 09:31:13 |
5.26 |
373 |
13121 |
买入 |
| 09:31:16 |
5.26 |
63 |
13184 |
买入 |
| 09:31:19 |
5.26 |
539 |
13723 |
卖出 |
| 09:31:22 |
5.27 |
54 |
13777 |
买入 |
| 09:31:25 |
5.27 |
458 |
14235 |
卖出 |
| 09:31:28 |
5.28 |
21 |
14256 |
买入 |
| 09:31:31 |
5.29 |
117 |
14373 |
买入 |
| 09:31:34 |
5.29 |
371 |
14744 |
买入 |
| 09:31:37 |
5.3 |
128 |
14872 |
买入 |
| 09:31:40 |
5.3 |
129 |
15001 |
买入 |
| 09:31:43 |
5.3 |
137 |
15138 |
买入 |
| 09:31:46 |
5.3 |
89 |
15227 |
买入 |
| 09:31:49 |
5.3 |
40 |
15267 |
买入 |
| 09:31:52 |
5.3 |
447 |
15714 |
买入 |
| 09:31:55 |
5.27 |
924 |
16638 |
卖出 |
| 09:31:58 |
5.32 |
26 |
16664 |
买入 |
| 09:32:01 |
5.31 |
54 |
16718 |
卖出 |
| 09:32:04 |
5.31 |
19 |
16737 |
卖出 |
| 09:32:07 |
5.3 |
167 |
16904 |
卖出 |
| 09:32:10 |
5.31 |
125 |
17029 |
卖出 |
| 09:32:13 |
5.32 |
88 |
17117 |
卖出 |
| 09:32:16 |
5.31 |
16 |
17133 |
买入 |
| 09:32:19 |
5.3 |
332 |
17465 |
卖出 |
| 09:32:22 |
5.31 |
17 |
17482 |
买入 |
| 09:32:25 |
5.28 |
1030 |
18512 |
卖出 |
| 09:32:28 |
5.3 |
17 |
18529 |
卖出 |
| 09:32:31 |
5.32 |
211 |
18740 |
买入 |
| 09:32:34 |
5.31 |
225 |
18965 |
卖出 |
| 09:32:37 |
5.32 |
13 |
18978 |
买入 |
| 09:32:40 |
5.27 |
771 |
19749 |
卖出 |
| 09:32:43 |
5.32 |
277 |
20026 |
买入 |
| 09:32:46 |
5.3 |
8 |
20034 |
卖出 |
| 09:32:49 |
5.31 |
20 |
20054 |
买入 |
| 09:32:52 |
5.3 |
31 |
20085 |
卖出 |
| 09:32:55 |
5.31 |
63 |
20148 |
买入 |
| 09:32:58 |
5.31 |
6 |
20154 |
买入 |
| 09:33:01 |
5.3 |
36 |
20190 |
卖出 |
| 09:33:04 |
5.31 |
216 |
20406 |
买入 |
| 09:33:07 |
5.31 |
311 |
20717 |
买入 |
| 09:33:10 |
5.3 |
149 |
20866 |
卖出 |
| 09:33:13 |
5.31 |
66 |
20932 |
买入 |
| 09:33:16 |
5.31 |
308 |
21240 |
买入 |
| 09:33:19 |
5.31 |
45 |
21285 |
买入 |
| 09:33:22 |
5.31 |
54 |
21339 |
卖出 |
| 09:33:25 |
5.31 |
22 |
21361 |
买入 |
| 09:33:28 |
5.31 |
98 |
21459 |
卖出 |
| 09:33:31 |
5.32 |
38 |
21497 |
买入 |
| 09:33:34 |
5.32 |
47 |
21544 |
买入 |
| 09:33:37 |
5.32 |
149 |
21693 |
买入 |
| 09:33:40 |
5.32 |
41 |
21734 |
买入 |
| 09:33:43 |
5.33 |
86 |
21820 |
买入 |
| 09:33:46 |
5.33 |
119 |
21939 |
买入 |
| 09:33:49 |
5.33 |
112 |
22051 |
买入 |
| 09:33:52 |
5.33 |
155 |
22206 |
买入 |
| 09:33:55 |
5.33 |
85 |
22291 |
买入 |
| 09:33:58 |
5.33 |
19 |
22310 |
卖出 |
| 09:34:01 |
5.33 |
27 |
22337 |
卖出 |
| 09:34:04 |
5.33 |
112 |
22449 |
卖出 |
| 09:34:07 |
5.34 |
262 |
22711 |
买入 |
| 09:34:10 |
5.33 |
12 |
22723 |
卖出 |
| 09:34:13 |
5.34 |
107 |
22830 |
买入 |
| 09:34:16 |
5.34 |
4 |
22834 |
买入 |
| 09:34:19 |
5.34 |
8 |
22842 |
买入 |
| 09:34:22 |
5.34 |
90 |
22932 |
买入 |
| 09:34:25 |
5.34 |
359 |
23291 |
买入 |
| 09:34:28 |
5.33 |
113 |
23404 |
卖出 |
| 09:34:31 |
5.34 |
82 |
23486 |
买入 |
| 09:34:34 |
5.34 |
232 |
23718 |
买入 |
| 09:34:37 |
5.34 |
299 |
24017 |
买入 |
| 09:34:40 |
5.34 |
55 |
24072 |
买入 |
| 09:34:43 |
5.34 |
122 |
24194 |
买入 |
| 09:34:46 |
5.34 |
60 |
24254 |
买入 |
| 09:34:52 |
5.35 |
68 |
24322 |
买入 |
| 09:34:55 |
5.35 |
178 |
24500 |
买入 |
| 09:34:58 |
5.34 |
149 |
24649 |
卖出 |
| 09:35:01 |
5.35 |
16 |
24665 |
买入 |
| 09:35:07 |
5.35 |
416 |
25081 |
卖出 |
| 09:35:10 |
5.35 |
231 |
25312 |
卖出 |
| 09:35:13 |
5.35 |
43 |
25355 |
卖出 |
| 09:35:16 |
5.35 |
183 |
25538 |
卖出 |
| 09:35:19 |
5.35 |
270 |
25808 |
卖出 |
| 09:35:22 |
5.35 |
29 |
25837 |
卖出 |
| 09:35:25 |
5.36 |
12 |
25849 |
买入 |
| 09:35:28 |
5.37 |
86 |
25935 |
买入 |
| 09:35:31 |
5.36 |
13 |
25948 |
卖出 |
| 09:35:34 |
5.36 |
6 |
25954 |
卖出 |
| 09:35:40 |
5.38 |
561 |
26515 |
买入 |
| 09:35:43 |
5.36 |
123 |
26638 |
卖出 |
| 09:35:46 |
5.39 |
355 |
26993 |
买入 |
| 09:35:49 |
5.38 |
60 |
27053 |
卖出 |
| 09:35:52 |
5.38 |
120 |
27173 |
买入 |
| 09:35:55 |
5.38 |
266 |
27439 |
买入 |
| 09:35:58 |
5.35 |
527 |
27966 |
卖出 |
| 09:36:01 |
5.38 |
236 |
28202 |
卖出 |
| 09:36:04 |
5.36 |
178 |
28380 |
卖出 |
| 09:36:07 |
5.36 |
94 |
28474 |
卖出 |
| 09:36:10 |
5.36 |
109 |
28583 |
买入 |
| 09:36:13 |
5.35 |
82 |
28665 |
卖出 |
| 09:36:16 |
5.37 |
31 |
28696 |
买入 |
| 09:36:19 |
5.37 |
17 |
28713 |
买入 |
| 09:36:22 |
5.37 |
52 |
28765 |
买入 |
| 09:36:25 |
5.37 |
24 |
28789 |
买入 |
| 09:36:28 |
5.37 |
37 |
28826 |
买入 |
| 09:36:31 |
5.37 |
56 |
28882 |
买入 |
| 09:36:34 |
5.38 |
92 |
28974 |
买入 |
| 09:36:37 |
5.37 |
23 |
28997 |
卖出 |
| 09:36:40 |
5.38 |
30 |
29027 |
买入 |
| 09:36:43 |
5.37 |
538 |
29565 |
卖出 |
| 09:36:46 |
5.38 |
231 |
29796 |
买入 |
| 09:36:49 |
5.38 |
40 |
29836 |
卖出 |
| 09:36:52 |
5.39 |
114 |
29950 |
买入 |
| 09:36:55 |
5.39 |
74 |
30024 |
买入 |
| 09:36:58 |
5.39 |
14 |
30038 |
买入 |
| 09:37:01 |
5.39 |
144 |
30182 |
买入 |
| 09:37:04 |
5.4 |
190 |
30372 |
买入 |
| 09:37:07 |
5.39 |
195 |
30567 |
卖出 |
| 09:37:10 |
5.4 |
122 |
30689 |
买入 |
| 09:37:13 |
5.42 |
79 |
30768 |
买入 |
| 09:37:16 |
5.42 |
181 |
30949 |
买入 |
| 09:37:19 |
5.43 |
58 |
31007 |
买入 |
| 09:37:22 |
5.41 |
81 |
31088 |
卖出 |
| 09:37:25 |
5.43 |
322 |
31410 |
买入 |
| 09:37:28 |
5.42 |
125 |
31535 |
卖出 |
| 09:37:31 |
5.44 |
218 |
31753 |
买入 |
| 09:37:34 |
5.39 |
1936 |
33689 |
卖出 |
| 09:37:37 |
5.4 |
116 |
33805 |
买入 |
| 09:37:40 |
5.4 |
245 |
34050 |
买入 |
| 09:37:43 |
5.4 |
205 |
34255 |
买入 |
| 09:37:46 |
5.4 |
48 |
34303 |
卖出 |
| 09:37:49 |
5.4 |
12 |
34315 |
买入 |
| 09:37:52 |
5.42 |
145 |
34460 |
买入 |
| 09:37:58 |
5.43 |
136 |
34596 |
买入 |
| 09:38:01 |
5.43 |
32 |
34628 |
买入 |
| 09:38:04 |
5.44 |
111 |
34739 |
买入 |
| 09:38:07 |
5.43 |
93 |
34832 |
卖出 |
| 09:38:10 |
5.44 |
1027 |
35859 |
买入 |
| 09:38:13 |
5.43 |
100 |
35959 |
卖出 |
| 09:38:16 |
5.43 |
13 |
35972 |
买入 |
| 09:38:19 |
5.43 |
13 |
35985 |
买入 |
| 09:38:22 |
5.43 |
164 |
36149 |
买入 |
| 09:38:25 |
5.42 |
1 |
36150 |
卖出 |
| 09:38:28 |
5.42 |
31 |
36181 |
卖出 |
| 09:38:31 |
5.42 |
133 |
36314 |
卖出 |
| 09:38:34 |
5.41 |
790 |
37104 |
卖出 |
| 09:38:40 |
5.41 |
7 |
37111 |
买入 |
| 09:38:43 |
5.41 |
130 |
37241 |
买入 |
| 09:38:46 |
5.4 |
58 |
37299 |
卖出 |
| 09:38:49 |
5.39 |
203 |
37502 |
卖出 |
| 09:38:52 |
5.4 |
12 |
37514 |
买入 |
| 09:38:55 |
5.39 |
220 |
37734 |
买入 |