德利股份[605198]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.4 |
98 |
98 |
集合竞价 |
| 09:15:07 |
15.8 |
98 |
98 |
集合竞价 |
| 09:15:10 |
15.8 |
99 |
99 |
集合竞价 |
| 09:15:16 |
15.88 |
102 |
102 |
集合竞价 |
| 09:15:46 |
15.61 |
4 |
4 |
集合竞价 |
| 09:16:40 |
15.61 |
14 |
14 |
集合竞价 |
| 09:17:46 |
15.61 |
14 |
14 |
集合竞价 |
| 09:17:58 |
15.61 |
15 |
15 |
集合竞价 |
| 09:18:28 |
15.61 |
17 |
17 |
集合竞价 |
| 09:19:04 |
15.61 |
21 |
21 |
集合竞价 |
| 09:20:19 |
15.61 |
21 |
21 |
集合竞价 |
| 09:21:16 |
15.61 |
21 |
21 |
集合竞价 |
| 09:21:31 |
15.61 |
21 |
21 |
集合竞价 |
| 09:22:01 |
15.61 |
21 |
21 |
集合竞价 |
| 09:22:22 |
15.61 |
21 |
21 |
集合竞价 |
| 09:22:43 |
15.61 |
21 |
21 |
集合竞价 |
| 09:23:28 |
15.61 |
41 |
41 |
集合竞价 |
| 09:23:52 |
15.61 |
58 |
58 |
集合竞价 |
| 09:23:55 |
15.61 |
96 |
96 |
集合竞价 |
| 09:24:13 |
15.61 |
110 |
110 |
集合竞价 |
| 09:24:28 |
15.61 |
111 |
111 |
集合竞价 |
| 09:24:46 |
15.61 |
111 |
111 |
集合竞价 |
| 09:24:52 |
15.61 |
111 |
111 |
集合竞价 |
| 09:24:55 |
15.61 |
111 |
111 |
集合竞价 |
| 09:24:58 |
15.64 |
111 |
111 |
集合竞价 |
| 09:25:03 |
15.64 |
111 |
222 |
卖出 |
| 09:30:02 |
15.64 |
20 |
242 |
卖出 |
| 09:30:05 |
15.62 |
53 |
295 |
卖出 |
| 09:30:08 |
15.63 |
43 |
338 |
买入 |
| 09:30:11 |
15.63 |
47 |
385 |
买入 |
| 09:30:14 |
15.61 |
28 |
413 |
卖出 |
| 09:30:17 |
15.61 |
45 |
458 |
卖出 |
| 09:30:20 |
15.61 |
25 |
483 |
卖出 |
| 09:30:23 |
15.56 |
13 |
496 |
卖出 |
| 09:30:26 |
15.56 |
1 |
497 |
卖出 |
| 09:30:29 |
15.55 |
16 |
513 |
卖出 |
| 09:30:32 |
15.52 |
31 |
544 |
卖出 |
| 09:30:35 |
15.54 |
23 |
567 |
买入 |
| 09:30:38 |
15.54 |
1 |
568 |
卖出 |
| 09:30:41 |
15.54 |
29 |
597 |
卖出 |
| 09:30:44 |
15.54 |
50 |
647 |
买入 |
| 09:30:47 |
15.53 |
2 |
649 |
卖出 |
| 09:30:50 |
15.56 |
9 |
658 |
买入 |
| 09:30:53 |
15.56 |
8 |
666 |
买入 |
| 09:30:56 |
15.56 |
7 |
673 |
买入 |
| 09:31:02 |
15.59 |
1 |
674 |
买入 |
| 09:31:05 |
15.58 |
10 |
684 |
卖出 |
| 09:31:08 |
15.6 |
10 |
694 |
买入 |
| 09:31:11 |
15.6 |
9 |
703 |
买入 |
| 09:31:14 |
15.62 |
8 |
711 |
买入 |
| 09:31:17 |
15.6 |
4 |
715 |
卖出 |
| 09:31:20 |
15.6 |
15 |
730 |
买入 |
| 09:31:23 |
15.62 |
14 |
744 |
买入 |
| 09:31:26 |
15.62 |
6 |
750 |
买入 |
| 09:31:29 |
15.61 |
6 |
756 |
卖出 |
| 09:31:32 |
15.76 |
11 |
767 |
买入 |
| 09:31:38 |
15.75 |
6 |
773 |
买入 |
| 09:31:41 |
15.75 |
8 |
781 |
买入 |
| 09:31:44 |
15.75 |
6 |
787 |
买入 |
| 09:31:50 |
15.75 |
3 |
790 |
买入 |
| 09:31:56 |
15.76 |
8 |
798 |
买入 |
| 09:31:59 |
15.76 |
15 |
813 |
买入 |
| 09:32:02 |
15.78 |
17 |
830 |
买入 |
| 09:32:05 |
15.77 |
1 |
831 |
买入 |
| 09:32:08 |
15.75 |
1 |
832 |
卖出 |
| 09:32:11 |
15.76 |
1 |
833 |
买入 |
| 09:32:17 |
15.75 |
3 |
836 |
卖出 |
| 09:32:20 |
15.79 |
4 |
840 |
买入 |
| 09:32:26 |
15.79 |
3 |
843 |
买入 |
| 09:32:32 |
15.79 |
3 |
846 |
买入 |
| 09:32:38 |
15.79 |
15 |
861 |
买入 |
| 09:32:41 |
15.79 |
1 |
862 |
买入 |
| 09:32:47 |
15.78 |
3 |
865 |
卖出 |
| 09:32:50 |
15.79 |
4 |
869 |
买入 |
| 09:32:53 |
15.79 |
11 |
880 |
买入 |
| 09:32:56 |
15.78 |
8 |
888 |
卖出 |
| 09:32:59 |
15.8 |
4 |
892 |
买入 |
| 09:33:02 |
15.78 |
24 |
916 |
卖出 |
| 09:33:05 |
15.78 |
1 |
917 |
买入 |
| 09:33:08 |
15.78 |
6 |
923 |
买入 |
| 09:33:23 |
15.79 |
3 |
926 |
买入 |
| 09:33:26 |
15.79 |
3 |
929 |
买入 |
| 09:33:29 |
15.77 |
30 |
959 |
卖出 |
| 09:33:32 |
15.8 |
1 |
960 |
买入 |
| 09:33:35 |
15.8 |
4 |
964 |
买入 |
| 09:33:38 |
15.8 |
4 |
968 |
买入 |
| 09:33:41 |
15.85 |
7 |
975 |
买入 |
| 09:33:44 |
15.86 |
8 |
983 |
买入 |
| 09:33:47 |
15.85 |
1 |
984 |
买入 |
| 09:33:56 |
15.85 |
3 |
987 |
买入 |
| 09:33:59 |
15.84 |
7 |
994 |
买入 |
| 09:34:08 |
15.84 |
8 |
1002 |
买入 |
| 09:34:11 |
15.82 |
18 |
1020 |
卖出 |
| 09:34:14 |
15.81 |
2 |
1022 |
卖出 |
| 09:34:17 |
15.82 |
4 |
1026 |
买入 |
| 09:34:23 |
15.81 |
9 |
1035 |
买入 |
| 09:34:26 |
15.81 |
10 |
1045 |
买入 |
| 09:34:29 |
15.77 |
1 |
1046 |
卖出 |
| 09:34:35 |
15.77 |
10 |
1056 |
卖出 |
| 09:34:44 |
15.75 |
1 |
1057 |
卖出 |
| 09:34:50 |
15.75 |
4 |
1061 |
卖出 |
| 09:35:02 |
15.79 |
1 |
1062 |
买入 |
| 09:35:08 |
15.75 |
5 |
1067 |
卖出 |
| 09:35:11 |
15.75 |
4 |
1071 |
卖出 |
| 09:35:17 |
15.75 |
1 |
1072 |
买入 |
| 09:35:29 |
15.71 |
1 |
1073 |
卖出 |
| 09:35:38 |
15.71 |
5 |
1078 |
卖出 |
| 09:35:44 |
15.72 |
9 |
1087 |
买入 |
| 09:35:50 |
15.71 |
1 |
1088 |
卖出 |
| 09:35:53 |
15.71 |
1 |
1089 |
卖出 |
| 09:36:02 |
15.73 |
2 |
1091 |
买入 |
| 09:36:05 |
15.73 |
10 |
1101 |
买入 |
| 09:36:08 |
15.72 |
1 |
1102 |
买入 |
| 09:36:11 |
15.72 |
4 |
1106 |
买入 |
| 09:36:14 |
15.73 |
1 |
1107 |
买入 |
| 09:36:17 |
15.74 |
6 |
1113 |
买入 |
| 09:36:20 |
15.75 |
1 |
1114 |
买入 |
| 09:36:29 |
15.81 |
4 |
1118 |
买入 |
| 09:36:32 |
15.81 |
1 |
1119 |
买入 |
| 09:36:38 |
15.78 |
3 |
1122 |
卖出 |
| 09:36:41 |
15.75 |
2 |
1124 |
卖出 |
| 09:36:47 |
15.78 |
2 |
1126 |
买入 |
| 09:36:50 |
15.8 |
3 |
1129 |
买入 |
| 09:36:56 |
15.75 |
1 |
1130 |
卖出 |
| 09:37:11 |
15.79 |
4 |
1134 |
买入 |
| 09:37:14 |
15.8 |
6 |
1140 |
买入 |
| 09:37:17 |
15.8 |
9 |
1149 |
买入 |
| 09:37:20 |
15.8 |
6 |
1155 |
买入 |
| 09:37:23 |
15.8 |
6 |
1161 |
买入 |
| 09:37:26 |
15.8 |
2 |
1163 |
买入 |
| 09:37:29 |
15.81 |
4 |
1167 |
买入 |
| 09:37:32 |
15.81 |
4 |
1171 |
买入 |
| 09:37:35 |
15.81 |
5 |
1176 |
买入 |
| 09:37:38 |
15.77 |
29 |
1205 |
卖出 |
| 09:37:47 |
15.83 |
1 |
1206 |
买入 |
| 09:37:56 |
15.83 |
1 |
1207 |
买入 |
| 09:38:02 |
15.84 |
4 |
1211 |
买入 |
| 09:38:14 |
15.82 |
2 |
1213 |
买入 |
| 09:38:26 |
15.8 |
2 |
1215 |
卖出 |
| 09:38:32 |
15.82 |
7 |
1222 |
买入 |
| 09:38:44 |
15.81 |
11 |
1233 |
买入 |
| 09:38:47 |
15.84 |
2 |
1235 |
买入 |
| 09:38:59 |
15.81 |
11 |
1246 |
卖出 |
| 09:39:23 |
15.83 |
1 |
1247 |
买入 |
| 09:39:29 |
15.82 |
2 |
1249 |
卖出 |
| 09:39:32 |
15.8 |
1 |
1250 |
卖出 |
| 09:39:44 |
15.81 |
4 |
1254 |
买入 |
| 09:39:47 |
15.8 |
30 |
1284 |
卖出 |
| 09:39:56 |
15.83 |
32 |
1316 |
买入 |
| 09:39:59 |
15.83 |
2 |
1318 |
卖出 |
| 09:40:08 |
15.8 |
1 |
1319 |
卖出 |
| 09:40:11 |
15.84 |
4 |
1323 |
买入 |
| 09:40:14 |
15.84 |
8 |
1331 |
买入 |
| 09:40:17 |
15.85 |
1 |
1332 |
买入 |
| 09:40:20 |
15.86 |
10 |
1342 |
买入 |
| 09:40:26 |
15.86 |
2 |
1344 |
买入 |
| 09:40:32 |
15.86 |
1 |
1345 |
买入 |
| 09:40:38 |
15.85 |
4 |
1349 |
卖出 |
| 09:41:02 |
15.85 |
1 |
1350 |
卖出 |
| 09:41:20 |
15.84 |
15 |
1365 |
卖出 |
| 09:41:23 |
15.84 |
6 |
1371 |
买入 |
| 09:41:32 |
15.84 |
10 |
1381 |
买入 |
| 09:41:38 |
15.83 |
9 |
1390 |
卖出 |
| 09:41:44 |
15.82 |
1 |
1391 |
卖出 |
| 09:41:47 |
15.84 |
34 |
1425 |
买入 |
| 09:42:02 |
15.84 |
6 |
1431 |
买入 |
| 09:42:08 |
15.84 |
26 |
1457 |
买入 |
| 09:42:11 |
15.86 |
435 |
1892 |
买入 |
| 09:42:14 |
15.88 |
73 |
1965 |
买入 |
| 09:42:17 |
15.9 |
13 |
1978 |
买入 |
| 09:42:32 |
15.98 |
3 |
1981 |
买入 |
| 09:42:35 |
15.98 |
16 |
1997 |
买入 |
| 09:42:41 |
15.98 |
2 |
1999 |
买入 |
| 09:42:44 |
15.98 |
31 |
2030 |
买入 |
| 09:42:47 |
15.98 |
36 |
2066 |
卖出 |
| 09:42:50 |
15.98 |
1 |
2067 |
卖出 |
| 09:42:53 |
15.98 |
6 |
2073 |
卖出 |
| 09:42:56 |
15.99 |
1 |
2074 |
买入 |
| 09:42:59 |
15.99 |
4 |
2078 |
买入 |
| 09:43:08 |
16 |
9 |
2087 |
买入 |
| 09:43:11 |
16 |
1 |
2088 |
买入 |
| 09:43:14 |
15.99 |
1 |
2089 |
卖出 |
| 09:43:17 |
16 |
27 |
2116 |
买入 |
| 09:43:20 |
16 |
8 |
2124 |
买入 |
| 09:43:29 |
15.99 |
29 |
2153 |
卖出 |
| 09:43:32 |
15.98 |
17 |
2170 |
卖出 |
| 09:43:35 |
15.98 |
44 |
2214 |
卖出 |
| 09:43:41 |
15.98 |
3 |
2217 |
买入 |
| 09:43:44 |
15.98 |
1 |
2218 |
买入 |
| 09:43:53 |
15.98 |
3 |
2221 |
买入 |
| 09:44:02 |
15.97 |
1 |
2222 |
买入 |
| 09:44:05 |
15.91 |
1 |
2223 |
卖出 |
| 09:44:08 |
15.9 |
7 |
2230 |
卖出 |
| 09:44:11 |
15.89 |
5 |
2235 |
卖出 |
| 09:44:14 |
15.86 |
55 |
2290 |
卖出 |
| 09:44:17 |
15.83 |
577 |
2867 |
卖出 |
| 09:44:20 |
15.85 |
3 |
2870 |
买入 |
| 09:44:23 |
15.84 |
9 |
2879 |
卖出 |
| 09:44:29 |
15.85 |
4 |
2883 |
卖出 |
| 09:44:35 |
15.89 |
51 |
2934 |
买入 |
| 09:44:41 |
15.87 |
4 |
2938 |
卖出 |
| 09:44:47 |
15.89 |
8 |
2946 |
买入 |
| 09:44:53 |
15.88 |
4 |
2950 |
卖出 |
| 09:44:59 |
15.89 |
4 |
2954 |
卖出 |
| 09:45:02 |
15.89 |
1 |
2955 |
卖出 |
| 09:45:08 |
15.93 |
1 |
2956 |
买入 |
| 09:45:11 |
15.89 |
6 |
2962 |
卖出 |
| 09:45:17 |
15.91 |
1 |
2963 |
卖出 |
| 09:45:26 |
15.91 |
6 |
2969 |
买入 |
| 09:45:29 |
15.91 |
3 |
2972 |
卖出 |
| 09:45:32 |
15.9 |
10 |
2982 |
卖出 |
| 09:45:35 |
15.9 |
3 |
2985 |
卖出 |
| 09:45:38 |
15.91 |
3 |
2988 |
买入 |
| 09:46:02 |
15.95 |
46 |
3034 |
买入 |
| 09:46:05 |
15.95 |
4 |
3038 |
买入 |
| 09:46:11 |
15.94 |
5 |
3043 |
卖出 |
| 09:46:17 |
15.96 |
11 |
3054 |
买入 |
| 09:46:20 |
15.96 |
3 |
3057 |
买入 |
| 09:46:23 |
15.95 |
8 |
3065 |
卖出 |
| 09:46:26 |
15.96 |
2 |
3067 |
买入 |
| 09:46:35 |
15.97 |
4 |
3071 |
买入 |
| 09:46:41 |
15.97 |
5 |
3076 |
买入 |
| 09:46:53 |
16 |
2 |
3078 |
买入 |
| 09:47:02 |
16 |
5 |
3083 |
买入 |
| 09:47:05 |
16 |
4 |
3087 |
买入 |
| 09:47:11 |
16.05 |
2 |
3089 |
买入 |
| 09:47:17 |
15.97 |
4 |
3093 |
卖出 |
| 09:47:23 |
16.05 |
20 |
3113 |
卖出 |
| 09:47:26 |
16.05 |
2 |
3115 |
买入 |
| 09:47:38 |
16.05 |
34 |
3149 |
买入 |
| 09:47:41 |
16.01 |
1 |
3150 |
卖出 |
| 09:47:47 |
16.06 |
31 |
3181 |
买入 |
| 09:47:59 |
16.06 |
6 |
3187 |
买入 |
| 09:48:08 |
16.06 |
1 |
3188 |
买入 |
| 09:48:14 |
16.06 |
2 |
3190 |
买入 |
| 09:48:17 |
16.06 |
1 |
3191 |
买入 |
| 09:48:20 |
16.06 |
1 |
3192 |
买入 |
| 09:48:23 |
16.06 |
3 |
3195 |
买入 |
| 09:48:26 |
16.06 |
3 |
3198 |
卖出 |
| 09:48:29 |
16.06 |
3 |
3201 |
卖出 |
| 09:48:32 |
16.06 |
3 |
3204 |
买入 |
| 09:49:08 |
16.02 |
15 |
3219 |
卖出 |
| 09:49:20 |
16.01 |
22 |
3241 |
卖出 |
| 09:49:23 |
16.01 |
9 |
3250 |
卖出 |
| 09:49:29 |
16 |
1 |
3251 |
卖出 |
| 09:49:32 |
16.01 |
2 |
3253 |
买入 |
| 09:49:35 |
16.01 |
1 |
3254 |
买入 |
| 09:49:44 |
16.05 |
32 |
3286 |
买入 |
| 09:49:47 |
16.05 |
7 |
3293 |
买入 |
| 09:49:53 |
16.07 |
20 |
3313 |
买入 |
| 09:50:02 |
16.07 |
52 |
3365 |
买入 |
| 09:50:05 |
16.09 |
4 |
3369 |
买入 |
| 09:50:08 |
16.1 |
1 |
3370 |
买入 |
| 09:50:14 |
16.11 |
3 |
3373 |
买入 |
| 09:50:23 |
16.15 |
8 |
3381 |
买入 |
| 09:50:26 |
16.15 |
60 |
3441 |
卖出 |
| 09:50:29 |
16.18 |
10 |
3451 |
买入 |
| 09:50:32 |
16.17 |
8 |
3459 |
卖出 |
| 09:50:35 |
16.18 |
16 |
3475 |
买入 |
| 09:50:38 |
16.2 |
12 |
3487 |
买入 |
| 09:50:44 |
16.2 |
30 |
3517 |
买入 |
| 09:50:47 |
16.26 |
46 |
3563 |
买入 |
| 09:50:50 |
16.3 |
47 |
3610 |
买入 |
| 09:50:53 |
16.25 |
31 |
3641 |
卖出 |
| 09:50:56 |
16.3 |
12 |
3653 |
买入 |
| 09:50:59 |
16.24 |
21 |
3674 |
卖出 |
| 09:51:02 |
16.24 |
4 |
3678 |
买入 |
| 09:51:05 |
16.24 |
2 |
3680 |
买入 |
| 09:51:08 |
16.23 |
4 |
3684 |
卖出 |
| 09:51:14 |
16.25 |
21 |
3705 |
卖出 |
| 09:51:20 |
16.25 |
1 |
3706 |
卖出 |
| 09:51:23 |
16.23 |
50 |
3756 |
卖出 |
| 09:51:35 |
16.23 |
16 |
3772 |
买入 |
| 09:51:41 |
16.24 |
1 |
3773 |
买入 |
| 09:51:47 |
16.24 |
1 |
3774 |
买入 |
| 09:51:56 |
16.24 |
7 |
3781 |
买入 |
| 09:51:59 |
16.24 |
6 |
3787 |
卖出 |
| 09:52:02 |
16.24 |
12 |
3799 |
卖出 |
| 09:52:05 |
16.2 |
7 |
3806 |
卖出 |
| 09:52:11 |
16.21 |
1 |
3807 |
卖出 |
| 09:52:14 |
16.24 |
9 |
3816 |
买入 |
| 09:52:17 |
16.23 |
12 |
3828 |
买入 |
| 09:52:20 |
16.2 |
3 |
3831 |
卖出 |
| 09:52:26 |
16.2 |
8 |
3839 |
卖出 |
| 09:52:32 |
16.2 |
10 |
3849 |
卖出 |
| 09:52:35 |
16.19 |
16 |
3865 |
卖出 |
| 09:52:38 |
16.19 |
7 |
3872 |
卖出 |
| 09:52:41 |
16.18 |
20 |
3892 |
卖出 |
| 09:52:44 |
16.19 |
10 |
3902 |
买入 |
| 09:52:47 |
16.19 |
29 |
3931 |
卖出 |
| 09:52:50 |
16.18 |
6 |
3937 |
卖出 |
| 09:52:53 |
16.18 |
1 |
3938 |
卖出 |
| 09:52:56 |
16.18 |
1 |
3939 |
买入 |
| 09:53:08 |
16.2 |
95 |
4034 |
买入 |
| 09:53:11 |
16.24 |
35 |
4069 |
买入 |
| 09:53:14 |
16.23 |
6 |
4075 |
卖出 |
| 09:53:17 |
16.23 |
3 |
4078 |
卖出 |
| 09:53:26 |
16.23 |
3 |
4081 |
买入 |
| 09:53:35 |
16.24 |
3 |
4084 |
买入 |
| 09:53:38 |
16.23 |
11 |
4095 |
卖出 |