德昌股份[605555]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
31.56 |
11 |
11 |
集合竞价 |
| 09:15:05 |
31.79 |
44 |
44 |
集合竞价 |
| 09:15:08 |
31.71 |
59 |
59 |
集合竞价 |
| 09:15:11 |
31.79 |
66 |
66 |
集合竞价 |
| 09:15:17 |
31.79 |
66 |
66 |
集合竞价 |
| 09:15:38 |
31.79 |
66 |
66 |
集合竞价 |
| 09:15:44 |
31.71 |
77 |
77 |
集合竞价 |
| 09:15:53 |
31.71 |
77 |
77 |
集合竞价 |
| 09:15:56 |
31.71 |
77 |
77 |
集合竞价 |
| 09:15:59 |
31.71 |
81 |
81 |
集合竞价 |
| 09:16:05 |
31.71 |
81 |
81 |
集合竞价 |
| 09:16:14 |
31.71 |
81 |
81 |
集合竞价 |
| 09:16:26 |
31.71 |
83 |
83 |
集合竞价 |
| 09:16:32 |
31.71 |
85 |
85 |
集合竞价 |
| 09:16:41 |
31.71 |
89 |
89 |
集合竞价 |
| 09:16:44 |
31.71 |
93 |
93 |
集合竞价 |
| 09:16:47 |
31.71 |
93 |
93 |
集合竞价 |
| 09:16:56 |
31.71 |
109 |
109 |
集合竞价 |
| 09:16:59 |
31.71 |
110 |
110 |
集合竞价 |
| 09:17:02 |
31.71 |
111 |
111 |
集合竞价 |
| 09:17:11 |
31.71 |
111 |
111 |
集合竞价 |
| 09:17:14 |
31.71 |
112 |
112 |
集合竞价 |
| 09:17:20 |
31.71 |
115 |
115 |
集合竞价 |
| 09:17:23 |
31.71 |
126 |
126 |
集合竞价 |
| 09:17:35 |
31.79 |
138 |
138 |
集合竞价 |
| 09:17:38 |
31.79 |
138 |
138 |
集合竞价 |
| 09:17:50 |
31.71 |
123 |
123 |
集合竞价 |
| 09:18:02 |
31.71 |
143 |
143 |
集合竞价 |
| 09:18:08 |
31.71 |
144 |
144 |
集合竞价 |
| 09:18:14 |
31.71 |
149 |
149 |
集合竞价 |
| 09:18:23 |
31.71 |
150 |
150 |
集合竞价 |
| 09:18:29 |
31.71 |
151 |
151 |
集合竞价 |
| 09:18:32 |
31.71 |
142 |
142 |
集合竞价 |
| 09:18:35 |
31.71 |
143 |
143 |
集合竞价 |
| 09:18:41 |
31.71 |
144 |
144 |
集合竞价 |
| 09:18:44 |
31.71 |
145 |
145 |
集合竞价 |
| 09:18:47 |
31.71 |
164 |
164 |
集合竞价 |
| 09:18:50 |
31.71 |
164 |
164 |
集合竞价 |
| 09:18:59 |
31.71 |
164 |
164 |
集合竞价 |
| 09:19:02 |
31.71 |
164 |
164 |
集合竞价 |
| 09:19:08 |
31.71 |
164 |
164 |
集合竞价 |
| 09:19:14 |
31.71 |
164 |
164 |
集合竞价 |
| 09:19:17 |
31.71 |
164 |
164 |
集合竞价 |
| 09:19:26 |
31.71 |
167 |
167 |
集合竞价 |
| 09:19:41 |
31.71 |
164 |
164 |
集合竞价 |
| 09:19:44 |
31.71 |
164 |
164 |
集合竞价 |
| 09:19:47 |
31.71 |
165 |
165 |
集合竞价 |
| 09:19:53 |
31.71 |
165 |
165 |
集合竞价 |
| 09:19:56 |
31.71 |
165 |
165 |
集合竞价 |
| 09:20:05 |
31.71 |
173 |
173 |
集合竞价 |
| 09:20:11 |
31.71 |
179 |
179 |
集合竞价 |
| 09:20:17 |
31.71 |
179 |
179 |
集合竞价 |
| 09:20:26 |
31.56 |
185 |
185 |
集合竞价 |
| 09:20:38 |
31.56 |
187 |
187 |
集合竞价 |
| 09:20:41 |
31.56 |
199 |
199 |
集合竞价 |
| 09:20:47 |
31.56 |
202 |
202 |
集合竞价 |
| 09:20:53 |
31.56 |
203 |
203 |
集合竞价 |
| 09:20:56 |
31.56 |
216 |
216 |
集合竞价 |
| 09:21:05 |
31.55 |
216 |
216 |
集合竞价 |
| 09:21:11 |
31.55 |
216 |
216 |
集合竞价 |
| 09:21:14 |
31.5 |
216 |
216 |
集合竞价 |
| 09:21:17 |
31.5 |
216 |
216 |
集合竞价 |
| 09:21:20 |
31.5 |
216 |
216 |
集合竞价 |
| 09:21:23 |
31.46 |
222 |
222 |
集合竞价 |
| 09:21:26 |
31.46 |
226 |
226 |
集合竞价 |
| 09:21:29 |
31.46 |
226 |
226 |
集合竞价 |
| 09:21:32 |
31.46 |
243 |
243 |
集合竞价 |
| 09:21:35 |
31.46 |
247 |
247 |
集合竞价 |
| 09:21:38 |
31.46 |
251 |
251 |
集合竞价 |
| 09:21:47 |
31.46 |
260 |
260 |
集合竞价 |
| 09:21:53 |
31.33 |
301 |
301 |
集合竞价 |
| 09:21:59 |
31.31 |
332 |
332 |
集合竞价 |
| 09:22:08 |
31.31 |
333 |
333 |
集合竞价 |
| 09:22:11 |
31.18 |
341 |
341 |
集合竞价 |
| 09:22:14 |
31.1 |
346 |
346 |
集合竞价 |
| 09:22:20 |
31.1 |
346 |
346 |
集合竞价 |
| 09:22:23 |
31.1 |
351 |
351 |
集合竞价 |
| 09:22:26 |
31.1 |
351 |
351 |
集合竞价 |
| 09:22:29 |
31.05 |
358 |
358 |
集合竞价 |
| 09:22:38 |
31.1 |
379 |
379 |
集合竞价 |
| 09:22:47 |
31.1 |
379 |
379 |
集合竞价 |
| 09:22:50 |
31.01 |
406 |
406 |
集合竞价 |
| 09:22:53 |
31.03 |
406 |
406 |
集合竞价 |
| 09:22:56 |
31 |
428 |
428 |
集合竞价 |
| 09:23:02 |
31 |
434 |
434 |
集合竞价 |
| 09:23:05 |
31 |
435 |
435 |
集合竞价 |
| 09:23:08 |
31 |
435 |
435 |
集合竞价 |
| 09:23:11 |
31 |
435 |
435 |
集合竞价 |
| 09:23:14 |
31 |
435 |
435 |
集合竞价 |
| 09:23:17 |
31 |
436 |
436 |
集合竞价 |
| 09:23:20 |
31 |
483 |
483 |
集合竞价 |
| 09:23:23 |
31.05 |
508 |
508 |
集合竞价 |
| 09:23:29 |
31.01 |
517 |
517 |
集合竞价 |
| 09:23:32 |
31.01 |
535 |
535 |
集合竞价 |
| 09:23:35 |
31 |
542 |
542 |
集合竞价 |
| 09:23:41 |
31 |
546 |
546 |
集合竞价 |
| 09:23:44 |
31 |
591 |
591 |
集合竞价 |
| 09:23:47 |
31 |
607 |
607 |
集合竞价 |
| 09:23:50 |
31 |
655 |
655 |
集合竞价 |
| 09:23:53 |
31 |
665 |
665 |
集合竞价 |
| 09:23:56 |
31 |
677 |
677 |
集合竞价 |
| 09:23:59 |
31 |
678 |
678 |
集合竞价 |
| 09:24:02 |
31.03 |
680 |
680 |
集合竞价 |
| 09:24:05 |
31 |
702 |
702 |
集合竞价 |
| 09:24:08 |
31 |
711 |
711 |
集合竞价 |
| 09:24:11 |
31 |
731 |
731 |
集合竞价 |
| 09:24:14 |
31 |
759 |
759 |
集合竞价 |
| 09:24:17 |
31 |
791 |
791 |
集合竞价 |
| 09:24:20 |
31 |
797 |
797 |
集合竞价 |
| 09:24:23 |
31 |
850 |
850 |
集合竞价 |
| 09:24:26 |
31.03 |
859 |
859 |
集合竞价 |
| 09:24:29 |
31.03 |
861 |
861 |
集合竞价 |
| 09:24:32 |
31.03 |
870 |
870 |
集合竞价 |
| 09:24:35 |
31 |
943 |
943 |
集合竞价 |
| 09:24:38 |
31 |
1011 |
1011 |
集合竞价 |
| 09:24:44 |
31 |
1076 |
1076 |
集合竞价 |
| 09:24:47 |
31 |
1090 |
1090 |
集合竞价 |
| 09:24:50 |
31 |
1104 |
1104 |
集合竞价 |
| 09:24:53 |
30.93 |
1266 |
1266 |
集合竞价 |
| 09:24:56 |
31 |
1808 |
1808 |
集合竞价 |
| 09:24:59 |
31.03 |
2089 |
2089 |
集合竞价 |
| 09:25:03 |
31.1 |
2131 |
4220 |
卖出 |
| 09:30:02 |
31.1 |
265 |
4485 |
卖出 |
| 09:30:05 |
31.08 |
404 |
4889 |
卖出 |
| 09:30:08 |
31.09 |
332 |
5221 |
买入 |
| 09:30:11 |
31.06 |
401 |
5622 |
卖出 |
| 09:30:14 |
31.08 |
195 |
5817 |
买入 |
| 09:30:17 |
31.01 |
98 |
5915 |
卖出 |
| 09:30:20 |
31.06 |
180 |
6095 |
买入 |
| 09:30:23 |
31.01 |
125 |
6220 |
卖出 |
| 09:30:26 |
31.01 |
123 |
6343 |
卖出 |
| 09:30:29 |
31.02 |
116 |
6459 |
买入 |
| 09:30:32 |
31.1 |
141 |
6600 |
买入 |
| 09:30:35 |
31.17 |
108 |
6708 |
买入 |
| 09:30:38 |
31.21 |
44 |
6752 |
买入 |
| 09:30:41 |
31.3 |
105 |
6857 |
买入 |
| 09:30:44 |
31.4 |
70 |
6927 |
买入 |
| 09:30:47 |
31.4 |
52 |
6979 |
买入 |
| 09:30:50 |
31.49 |
13 |
6992 |
买入 |
| 09:30:53 |
31.4 |
127 |
7119 |
卖出 |
| 09:30:56 |
31.45 |
59 |
7178 |
买入 |
| 09:30:59 |
31.45 |
24 |
7202 |
买入 |
| 09:31:02 |
31.4 |
88 |
7290 |
卖出 |
| 09:31:05 |
31.45 |
26 |
7316 |
卖出 |
| 09:31:08 |
31.4 |
102 |
7418 |
卖出 |
| 09:31:11 |
31.43 |
92 |
7510 |
买入 |
| 09:31:14 |
31.34 |
116 |
7626 |
卖出 |
| 09:31:17 |
31.4 |
42 |
7668 |
买入 |
| 09:31:20 |
31.35 |
18 |
7686 |
卖出 |
| 09:31:23 |
31.35 |
118 |
7804 |
卖出 |
| 09:31:26 |
31.35 |
43 |
7847 |
买入 |
| 09:31:29 |
31.35 |
20 |
7867 |
买入 |
| 09:31:32 |
31.44 |
64 |
7931 |
买入 |
| 09:31:35 |
31.4 |
42 |
7973 |
卖出 |
| 09:31:38 |
31.4 |
96 |
8069 |
卖出 |
| 09:31:41 |
31.41 |
49 |
8118 |
买入 |
| 09:31:44 |
31.49 |
173 |
8291 |
买入 |
| 09:31:47 |
31.5 |
17 |
8308 |
买入 |
| 09:31:50 |
31.45 |
52 |
8360 |
卖出 |
| 09:31:53 |
31.49 |
7 |
8367 |
卖出 |
| 09:31:56 |
31.54 |
82 |
8449 |
买入 |
| 09:31:59 |
31.54 |
89 |
8538 |
卖出 |
| 09:32:02 |
31.54 |
113 |
8651 |
卖出 |
| 09:32:05 |
31.56 |
23 |
8674 |
买入 |
| 09:32:08 |
31.54 |
25 |
8699 |
卖出 |
| 09:32:11 |
31.56 |
20 |
8719 |
买入 |
| 09:32:14 |
31.59 |
7 |
8726 |
买入 |
| 09:32:17 |
31.59 |
47 |
8773 |
买入 |
| 09:32:20 |
31.57 |
86 |
8859 |
卖出 |
| 09:32:23 |
31.66 |
270 |
9129 |
买入 |
| 09:32:26 |
31.65 |
10 |
9139 |
卖出 |
| 09:32:29 |
31.66 |
18 |
9157 |
买入 |
| 09:32:32 |
31.66 |
58 |
9215 |
买入 |
| 09:32:35 |
31.67 |
52 |
9267 |
买入 |
| 09:32:38 |
31.73 |
83 |
9350 |
买入 |
| 09:32:41 |
31.67 |
78 |
9428 |
卖出 |
| 09:32:44 |
31.66 |
94 |
9522 |
卖出 |
| 09:32:47 |
31.6 |
28 |
9550 |
卖出 |
| 09:32:50 |
31.59 |
22 |
9572 |
卖出 |
| 09:32:53 |
31.64 |
25 |
9597 |
买入 |
| 09:32:56 |
31.57 |
58 |
9655 |
卖出 |
| 09:32:59 |
31.59 |
21 |
9676 |
买入 |
| 09:33:02 |
31.54 |
65 |
9741 |
卖出 |
| 09:33:05 |
31.59 |
41 |
9782 |
买入 |
| 09:33:08 |
31.56 |
44 |
9826 |
卖出 |
| 09:33:11 |
31.54 |
49 |
9875 |
买入 |
| 09:33:14 |
31.54 |
55 |
9930 |
买入 |
| 09:33:17 |
31.51 |
35 |
9965 |
卖出 |
| 09:33:20 |
31.5 |
51 |
10016 |
卖出 |
| 09:33:23 |
31.41 |
47 |
10063 |
卖出 |
| 09:33:26 |
31.33 |
66 |
10129 |
卖出 |
| 09:33:29 |
31.32 |
91 |
10220 |
卖出 |
| 09:33:32 |
31.32 |
50 |
10270 |
卖出 |
| 09:33:35 |
31.51 |
288 |
10558 |
买入 |
| 09:33:38 |
31.66 |
191 |
10749 |
买入 |
| 09:33:41 |
31.63 |
103 |
10852 |
卖出 |
| 09:33:44 |
31.72 |
70 |
10922 |
买入 |
| 09:33:47 |
31.73 |
16 |
10938 |
买入 |
| 09:33:50 |
31.8 |
35 |
10973 |
买入 |
| 09:33:53 |
31.85 |
55 |
11028 |
买入 |
| 09:33:56 |
31.88 |
14 |
11042 |
买入 |
| 09:33:59 |
31.89 |
9 |
11051 |
买入 |
| 09:34:02 |
31.94 |
18 |
11069 |
买入 |
| 09:34:05 |
31.94 |
28 |
11097 |
买入 |
| 09:34:08 |
31.99 |
32 |
11129 |
买入 |
| 09:34:11 |
32 |
48 |
11177 |
买入 |
| 09:34:14 |
31.99 |
108 |
11285 |
卖出 |
| 09:34:17 |
32.02 |
29 |
11314 |
卖出 |
| 09:34:20 |
32.06 |
1 |
11315 |
买入 |
| 09:34:23 |
32.08 |
90 |
11405 |
买入 |
| 09:34:26 |
32.19 |
45 |
11450 |
买入 |
| 09:34:29 |
32.11 |
13 |
11463 |
卖出 |
| 09:34:32 |
32.12 |
51 |
11514 |
卖出 |
| 09:34:35 |
32.27 |
160 |
11674 |
买入 |
| 09:34:38 |
32.27 |
32 |
11706 |
买入 |
| 09:34:41 |
32.26 |
12 |
11718 |
卖出 |
| 09:34:44 |
32.27 |
13 |
11731 |
买入 |
| 09:34:47 |
32.25 |
120 |
11851 |
卖出 |
| 09:34:50 |
32.28 |
121 |
11972 |
买入 |
| 09:34:53 |
32.27 |
73 |
12045 |
卖出 |
| 09:34:56 |
32.28 |
37 |
12082 |
买入 |
| 09:34:59 |
32.28 |
244 |
12326 |
卖出 |
| 09:35:02 |
32.28 |
117 |
12443 |
卖出 |
| 09:35:05 |
32.22 |
248 |
12691 |
卖出 |
| 09:35:08 |
32.1 |
87 |
12778 |
卖出 |
| 09:35:11 |
32.06 |
146 |
12924 |
卖出 |
| 09:35:14 |
32.09 |
37 |
12961 |
买入 |
| 09:35:17 |
31.99 |
49 |
13010 |
卖出 |
| 09:35:20 |
32.03 |
43 |
13053 |
买入 |
| 09:35:23 |
32 |
26 |
13079 |
卖出 |
| 09:35:26 |
32.02 |
57 |
13136 |
买入 |
| 09:35:29 |
32.02 |
75 |
13211 |
卖出 |
| 09:35:32 |
31.99 |
98 |
13309 |
卖出 |
| 09:35:35 |
32.01 |
45 |
13354 |
买入 |
| 09:35:38 |
31.99 |
83 |
13437 |
卖出 |
| 09:35:41 |
32 |
48 |
13485 |
买入 |
| 09:35:44 |
32.03 |
171 |
13656 |
买入 |
| 09:35:47 |
32.02 |
17 |
13673 |
买入 |
| 09:35:50 |
32.01 |
67 |
13740 |
卖出 |
| 09:35:53 |
32.01 |
38 |
13778 |
卖出 |
| 09:35:56 |
32.03 |
77 |
13855 |
买入 |
| 09:35:59 |
32.03 |
62 |
13917 |
卖出 |
| 09:36:02 |
32.02 |
29 |
13946 |
卖出 |
| 09:36:05 |
32.04 |
177 |
14123 |
买入 |
| 09:36:08 |
32.06 |
36 |
14159 |
买入 |
| 09:36:11 |
32.18 |
20 |
14179 |
买入 |
| 09:36:14 |
32.04 |
154 |
14333 |
卖出 |
| 09:36:17 |
32.06 |
85 |
14418 |
买入 |
| 09:36:20 |
32.04 |
89 |
14507 |
卖出 |
| 09:36:23 |
32.06 |
21 |
14528 |
卖出 |
| 09:36:26 |
32.07 |
16 |
14544 |
买入 |
| 09:36:29 |
32.09 |
9 |
14553 |
卖出 |
| 09:36:32 |
32.13 |
100 |
14653 |
买入 |
| 09:36:35 |
32.1 |
5 |
14658 |
卖出 |
| 09:36:38 |
32.11 |
9 |
14667 |
买入 |
| 09:36:41 |
32.12 |
20 |
14687 |
买入 |
| 09:36:44 |
32.12 |
108 |
14795 |
卖出 |
| 09:36:47 |
32.12 |
2 |
14797 |
卖出 |
| 09:36:50 |
32.2 |
127 |
14924 |
买入 |
| 09:36:56 |
32.2 |
19 |
14943 |
买入 |
| 09:36:59 |
32.16 |
27 |
14970 |
卖出 |
| 09:37:02 |
32.2 |
34 |
15004 |
买入 |
| 09:37:05 |
32.24 |
33 |
15037 |
买入 |
| 09:37:08 |
32.2 |
79 |
15116 |
卖出 |
| 09:37:11 |
32.25 |
26 |
15142 |
买入 |
| 09:37:14 |
32.26 |
23 |
15165 |
买入 |
| 09:37:17 |
32.27 |
7 |
15172 |
买入 |
| 09:37:20 |
32.3 |
59 |
15231 |
买入 |
| 09:37:23 |
32.3 |
57 |
15288 |
买入 |
| 09:37:26 |
32.37 |
23 |
15311 |
买入 |
| 09:37:29 |
32.39 |
34 |
15345 |
买入 |
| 09:37:32 |
32.39 |
61 |
15406 |
买入 |
| 09:37:35 |
32.4 |
22 |
15428 |
买入 |
| 09:37:38 |
32.42 |
38 |
15466 |
买入 |
| 09:37:41 |
32.46 |
9 |
15475 |
买入 |
| 09:37:44 |
32.48 |
73 |
15548 |
买入 |
| 09:37:47 |
32.48 |
55 |
15603 |
买入 |
| 09:37:50 |
32.48 |
96 |
15699 |
买入 |
| 09:37:53 |
32.5 |
60 |
15759 |
买入 |
| 09:37:56 |
32.52 |
84 |
15843 |
买入 |
| 09:37:59 |
32.56 |
4 |
15847 |
买入 |
| 09:38:02 |
32.58 |
56 |
15903 |
买入 |
| 09:38:05 |
32.58 |
46 |
15949 |
买入 |
| 09:38:08 |
32.59 |
89 |
16038 |
买入 |
| 09:38:11 |
32.56 |
230 |
16268 |
卖出 |
| 09:38:14 |
32.58 |
146 |
16414 |
买入 |
| 09:38:17 |
32.5 |
152 |
16566 |
卖出 |
| 09:38:20 |
32.52 |
231 |
16797 |
买入 |
| 09:38:23 |
32.55 |
79 |
16876 |
买入 |
| 09:38:26 |
32.48 |
71 |
16947 |
卖出 |
| 09:38:29 |
32.49 |
90 |
17037 |
买入 |
| 09:38:32 |
32.48 |
17 |
17054 |
卖出 |
| 09:38:35 |
32.47 |
33 |
17087 |
卖出 |
| 09:38:38 |
32.47 |
20 |
17107 |
卖出 |
| 09:38:41 |
32.45 |
36 |
17143 |
卖出 |
| 09:38:44 |
32.45 |
98 |
17241 |
买入 |
| 09:38:47 |
32.39 |
15 |
17256 |
卖出 |
| 09:38:50 |
32.4 |
9 |
17265 |
买入 |
| 09:38:53 |
32.41 |
75 |
17340 |
买入 |
| 09:38:56 |
32.4 |
30 |
17370 |
卖出 |