德赛电池[000049]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
44.46 |
1 |
1 |
集合竞价 |
| 09:15:09 |
44.44 |
124 |
124 |
集合竞价 |
| 09:15:18 |
44.55 |
143 |
143 |
集合竞价 |
| 09:16:57 |
44.55 |
151 |
151 |
集合竞价 |
| 09:17:15 |
44.55 |
157 |
157 |
集合竞价 |
| 09:17:24 |
44.55 |
157 |
157 |
集合竞价 |
| 09:17:33 |
44.78 |
315 |
315 |
集合竞价 |
| 09:17:42 |
44.55 |
157 |
157 |
集合竞价 |
| 09:17:51 |
44.55 |
157 |
157 |
集合竞价 |
| 09:18:45 |
44.55 |
157 |
157 |
集合竞价 |
| 09:18:54 |
44.55 |
157 |
157 |
集合竞价 |
| 09:19:03 |
44.55 |
159 |
159 |
集合竞价 |
| 09:19:12 |
44.55 |
159 |
159 |
集合竞价 |
| 09:19:21 |
44.55 |
170 |
170 |
集合竞价 |
| 09:19:30 |
44.55 |
170 |
170 |
集合竞价 |
| 09:19:39 |
44.44 |
136 |
136 |
集合竞价 |
| 09:19:48 |
44.44 |
136 |
136 |
集合竞价 |
| 09:19:57 |
44.44 |
136 |
136 |
集合竞价 |
| 09:20:00 |
44.44 |
136 |
136 |
集合竞价 |
| 09:20:09 |
44.44 |
138 |
138 |
集合竞价 |
| 09:20:18 |
44.44 |
138 |
138 |
集合竞价 |
| 09:20:36 |
44.44 |
145 |
145 |
集合竞价 |
| 09:20:45 |
44.44 |
148 |
148 |
集合竞价 |
| 09:20:54 |
44.44 |
150 |
150 |
集合竞价 |
| 09:21:12 |
44.44 |
157 |
157 |
集合竞价 |
| 09:21:21 |
44.44 |
158 |
158 |
集合竞价 |
| 09:21:30 |
44.44 |
255 |
255 |
集合竞价 |
| 09:21:39 |
44.44 |
260 |
260 |
集合竞价 |
| 09:21:57 |
44.44 |
260 |
260 |
集合竞价 |
| 09:22:06 |
44.44 |
261 |
261 |
集合竞价 |
| 09:22:24 |
44.44 |
261 |
261 |
集合竞价 |
| 09:22:33 |
44.44 |
262 |
262 |
集合竞价 |
| 09:22:42 |
44.44 |
264 |
264 |
集合竞价 |
| 09:23:09 |
44.44 |
264 |
264 |
集合竞价 |
| 09:23:18 |
44.44 |
264 |
264 |
集合竞价 |
| 09:23:27 |
44.44 |
264 |
264 |
集合竞价 |
| 09:23:36 |
44.44 |
269 |
269 |
集合竞价 |
| 09:23:45 |
44.44 |
269 |
269 |
集合竞价 |
| 09:23:54 |
44.44 |
299 |
299 |
集合竞价 |
| 09:24:03 |
44.44 |
302 |
302 |
集合竞价 |
| 09:24:12 |
44.38 |
302 |
302 |
集合竞价 |
| 09:24:21 |
44.38 |
373 |
373 |
集合竞价 |
| 09:24:30 |
44.35 |
373 |
373 |
集合竞价 |
| 09:24:39 |
44.25 |
377 |
377 |
集合竞价 |
| 09:24:48 |
44.24 |
379 |
379 |
集合竞价 |
| 09:24:57 |
44.24 |
399 |
399 |
集合竞价 |
| 09:25:00 |
44.2 |
421 |
820 |
买入 |
| 09:30:00 |
44.11 |
12 |
832 |
卖出 |
| 09:30:03 |
44.1 |
412 |
1244 |
卖出 |
| 09:30:06 |
44.1 |
104 |
1348 |
买入 |
| 09:30:09 |
44.11 |
26 |
1374 |
买入 |
| 09:30:12 |
44.11 |
14 |
1388 |
买入 |
| 09:30:15 |
44.1 |
32 |
1420 |
卖出 |
| 09:30:18 |
44.01 |
64 |
1484 |
卖出 |
| 09:30:21 |
44.1 |
4 |
1488 |
买入 |
| 09:30:24 |
44.03 |
16 |
1504 |
卖出 |
| 09:30:27 |
44.02 |
63 |
1567 |
卖出 |
| 09:30:30 |
44.04 |
34 |
1601 |
买入 |
| 09:30:33 |
44.02 |
35 |
1636 |
卖出 |
| 09:30:36 |
44.03 |
55 |
1691 |
买入 |
| 09:30:39 |
44.03 |
61 |
1752 |
卖出 |
| 09:30:42 |
44.02 |
21 |
1773 |
卖出 |
| 09:30:45 |
44.1 |
6 |
1779 |
买入 |
| 09:30:48 |
44.04 |
42 |
1821 |
卖出 |
| 09:30:51 |
44.1 |
22 |
1843 |
买入 |
| 09:30:54 |
44.04 |
31 |
1874 |
卖出 |
| 09:30:57 |
44.08 |
12 |
1886 |
买入 |
| 09:31:00 |
44.02 |
41 |
1927 |
卖出 |
| 09:31:03 |
44.06 |
2 |
1929 |
买入 |
| 09:31:06 |
44.08 |
37 |
1966 |
买入 |
| 09:31:09 |
44.1 |
3 |
1969 |
买入 |
| 09:31:12 |
44.03 |
59 |
2028 |
卖出 |
| 09:31:15 |
44.02 |
44 |
2072 |
卖出 |
| 09:31:18 |
44.02 |
338 |
2410 |
卖出 |
| 09:31:21 |
44 |
113 |
2523 |
卖出 |
| 09:31:24 |
44.01 |
23 |
2546 |
买入 |
| 09:31:27 |
44 |
11 |
2557 |
卖出 |
| 09:31:30 |
44 |
26 |
2583 |
买入 |
| 09:31:33 |
43.99 |
31 |
2614 |
卖出 |
| 09:31:36 |
43.93 |
74 |
2688 |
卖出 |
| 09:31:39 |
43.93 |
63 |
2751 |
买入 |
| 09:31:42 |
43.9 |
42 |
2793 |
卖出 |
| 09:31:45 |
43.9 |
108 |
2901 |
买入 |
| 09:31:48 |
43.88 |
14 |
2915 |
卖出 |
| 09:31:51 |
43.85 |
144 |
3059 |
卖出 |
| 09:31:54 |
43.83 |
43 |
3102 |
卖出 |
| 09:31:57 |
43.81 |
43 |
3145 |
卖出 |
| 09:32:00 |
43.8 |
123 |
3268 |
卖出 |
| 09:32:03 |
43.8 |
95 |
3363 |
卖出 |
| 09:32:06 |
43.8 |
210 |
3573 |
卖出 |
| 09:32:09 |
43.77 |
88 |
3661 |
卖出 |
| 09:32:12 |
43.79 |
51 |
3712 |
买入 |
| 09:32:15 |
43.82 |
59 |
3771 |
买入 |
| 09:32:18 |
43.84 |
55 |
3826 |
买入 |
| 09:32:21 |
43.88 |
22 |
3848 |
买入 |
| 09:32:24 |
43.84 |
62 |
3910 |
卖出 |
| 09:32:27 |
43.93 |
61 |
3971 |
买入 |
| 09:32:30 |
43.94 |
150 |
4121 |
卖出 |
| 09:32:33 |
43.96 |
9 |
4130 |
买入 |
| 09:32:36 |
43.86 |
7 |
4137 |
卖出 |
| 09:32:39 |
43.85 |
89 |
4226 |
卖出 |
| 09:32:42 |
43.85 |
23 |
4249 |
买入 |
| 09:32:45 |
43.86 |
42 |
4291 |
买入 |
| 09:32:48 |
43.85 |
97 |
4388 |
卖出 |
| 09:32:51 |
43.91 |
32 |
4420 |
卖出 |
| 09:32:54 |
43.85 |
71 |
4491 |
卖出 |
| 09:32:57 |
43.87 |
41 |
4532 |
买入 |
| 09:33:00 |
43.87 |
44 |
4576 |
买入 |
| 09:33:03 |
43.88 |
76 |
4652 |
卖出 |
| 09:33:06 |
43.91 |
48 |
4700 |
卖出 |
| 09:33:09 |
43.91 |
111 |
4811 |
卖出 |
| 09:33:12 |
43.88 |
100 |
4911 |
卖出 |
| 09:33:15 |
43.81 |
342 |
5253 |
卖出 |
| 09:33:18 |
43.77 |
114 |
5367 |
卖出 |
| 09:33:21 |
43.77 |
58 |
5425 |
卖出 |
| 09:33:24 |
43.74 |
44 |
5469 |
卖出 |
| 09:33:27 |
43.75 |
33 |
5502 |
买入 |
| 09:33:30 |
43.73 |
84 |
5586 |
卖出 |
| 09:33:33 |
43.71 |
86 |
5672 |
卖出 |
| 09:33:36 |
43.71 |
76 |
5748 |
卖出 |
| 09:33:39 |
43.71 |
97 |
5845 |
卖出 |
| 09:33:42 |
43.74 |
120 |
5965 |
买入 |
| 09:33:45 |
43.74 |
74 |
6039 |
买入 |
| 09:33:48 |
43.75 |
157 |
6196 |
买入 |
| 09:33:51 |
43.72 |
54 |
6250 |
卖出 |
| 09:33:54 |
43.71 |
58 |
6308 |
卖出 |
| 09:33:57 |
43.72 |
71 |
6379 |
卖出 |
| 09:34:00 |
43.75 |
63 |
6442 |
买入 |
| 09:34:03 |
43.77 |
29 |
6471 |
买入 |
| 09:34:06 |
43.75 |
10 |
6481 |
卖出 |
| 09:34:09 |
43.89 |
151 |
6632 |
买入 |
| 09:34:12 |
43.75 |
32 |
6664 |
卖出 |
| 09:34:15 |
43.75 |
24 |
6688 |
买入 |
| 09:34:18 |
43.8 |
38 |
6726 |
卖出 |
| 09:34:21 |
43.88 |
49 |
6775 |
买入 |
| 09:34:24 |
43.77 |
56 |
6831 |
卖出 |
| 09:34:27 |
43.8 |
49 |
6880 |
买入 |
| 09:34:30 |
43.8 |
37 |
6917 |
买入 |
| 09:34:33 |
43.8 |
18 |
6935 |
买入 |
| 09:34:36 |
43.84 |
45 |
6980 |
买入 |
| 09:34:39 |
43.84 |
74 |
7054 |
买入 |
| 09:34:42 |
43.84 |
24 |
7078 |
卖出 |
| 09:34:45 |
43.84 |
40 |
7118 |
卖出 |
| 09:34:48 |
43.84 |
1 |
7119 |
买入 |
| 09:34:51 |
43.88 |
61 |
7180 |
买入 |
| 09:34:54 |
43.88 |
125 |
7305 |
卖出 |
| 09:34:57 |
43.9 |
18 |
7323 |
买入 |
| 09:35:00 |
43.9 |
68 |
7391 |
卖出 |
| 09:35:03 |
43.88 |
45 |
7436 |
卖出 |
| 09:35:06 |
43.91 |
51 |
7487 |
买入 |
| 09:35:09 |
43.9 |
49 |
7536 |
卖出 |
| 09:35:12 |
43.9 |
127 |
7663 |
卖出 |
| 09:35:15 |
43.91 |
115 |
7778 |
买入 |
| 09:35:18 |
43.9 |
159 |
7937 |
卖出 |
| 09:35:21 |
43.89 |
55 |
7992 |
卖出 |
| 09:35:24 |
43.92 |
31 |
8023 |
买入 |
| 09:35:27 |
43.9 |
2 |
8025 |
卖出 |
| 09:35:30 |
43.9 |
24 |
8049 |
买入 |
| 09:35:33 |
43.9 |
12 |
8061 |
卖出 |
| 09:35:36 |
43.92 |
1 |
8062 |
买入 |
| 09:35:39 |
43.9 |
80 |
8142 |
卖出 |
| 09:35:42 |
43.92 |
40 |
8182 |
买入 |
| 09:35:45 |
43.9 |
44 |
8226 |
卖出 |
| 09:35:48 |
43.9 |
21 |
8247 |
买入 |
| 09:35:51 |
43.89 |
34 |
8281 |
卖出 |
| 09:35:54 |
43.89 |
20 |
8301 |
买入 |
| 09:35:57 |
43.9 |
75 |
8376 |
买入 |
| 09:36:00 |
43.88 |
28 |
8404 |
卖出 |
| 09:36:03 |
43.85 |
63 |
8467 |
卖出 |
| 09:36:06 |
43.88 |
43 |
8510 |
买入 |
| 09:36:09 |
43.84 |
19 |
8529 |
卖出 |
| 09:36:12 |
43.85 |
26 |
8555 |
卖出 |
| 09:36:15 |
43.85 |
25 |
8580 |
买入 |
| 09:36:18 |
43.85 |
24 |
8604 |
卖出 |
| 09:36:21 |
43.86 |
25 |
8629 |
买入 |
| 09:36:24 |
43.85 |
65 |
8694 |
卖出 |
| 09:36:27 |
43.86 |
1 |
8695 |
买入 |
| 09:36:30 |
43.86 |
51 |
8746 |
卖出 |
| 09:36:33 |
43.86 |
23 |
8769 |
买入 |
| 09:36:36 |
43.86 |
78 |
8847 |
买入 |
| 09:36:39 |
43.86 |
52 |
8899 |
买入 |
| 09:36:42 |
43.85 |
54 |
8953 |
卖出 |
| 09:36:45 |
43.86 |
28 |
8981 |
卖出 |
| 09:36:48 |
43.86 |
12 |
8993 |
买入 |
| 09:36:51 |
43.86 |
83 |
9076 |
买入 |
| 09:36:54 |
43.86 |
52 |
9128 |
买入 |
| 09:36:57 |
43.86 |
1 |
9129 |
买入 |
| 09:37:00 |
43.85 |
112 |
9241 |
卖出 |
| 09:37:03 |
43.85 |
34 |
9275 |
卖出 |
| 09:37:06 |
43.85 |
45 |
9320 |
买入 |
| 09:37:09 |
43.9 |
32 |
9352 |
买入 |
| 09:37:12 |
43.85 |
107 |
9459 |
卖出 |
| 09:37:18 |
43.86 |
48 |
9507 |
卖出 |
| 09:37:21 |
43.86 |
13 |
9520 |
卖出 |
| 09:37:24 |
43.9 |
8 |
9528 |
买入 |
| 09:37:30 |
43.9 |
50 |
9578 |
卖出 |
| 09:37:33 |
43.9 |
31 |
9609 |
卖出 |
| 09:37:36 |
43.92 |
26 |
9635 |
买入 |
| 09:37:39 |
43.93 |
13 |
9648 |
买入 |
| 09:37:45 |
43.95 |
31 |
9679 |
买入 |
| 09:37:48 |
43.95 |
45 |
9724 |
卖出 |
| 09:37:51 |
43.97 |
26 |
9750 |
买入 |
| 09:37:54 |
43.96 |
5 |
9755 |
卖出 |
| 09:37:57 |
44 |
17 |
9772 |
买入 |
| 09:38:00 |
44.06 |
39 |
9811 |
买入 |
| 09:38:03 |
44 |
30 |
9841 |
卖出 |
| 09:38:06 |
44.09 |
10 |
9851 |
买入 |
| 09:38:09 |
44.06 |
1 |
9852 |
卖出 |
| 09:38:12 |
44.16 |
25 |
9877 |
买入 |
| 09:38:15 |
44.1 |
2 |
9879 |
卖出 |
| 09:38:18 |
44.16 |
4 |
9883 |
买入 |
| 09:38:21 |
44.16 |
13 |
9896 |
买入 |
| 09:38:24 |
44.16 |
117 |
10013 |
卖出 |
| 09:38:27 |
44.24 |
164 |
10177 |
买入 |
| 09:38:30 |
44.19 |
29 |
10206 |
卖出 |
| 09:38:33 |
44.24 |
7 |
10213 |
买入 |
| 09:38:36 |
44.25 |
13 |
10226 |
买入 |
| 09:38:39 |
44.24 |
44 |
10270 |
卖出 |
| 09:38:42 |
44.25 |
47 |
10317 |
买入 |
| 09:38:45 |
44.26 |
32 |
10349 |
买入 |
| 09:38:48 |
44.24 |
127 |
10476 |
卖出 |
| 09:38:51 |
44.26 |
28 |
10504 |
买入 |
| 09:38:54 |
44.29 |
60 |
10564 |
买入 |
| 09:38:57 |
44.28 |
89 |
10653 |
卖出 |
| 09:39:00 |
44.27 |
22 |
10675 |
卖出 |
| 09:39:03 |
44.28 |
99 |
10774 |
买入 |
| 09:39:06 |
44.28 |
82 |
10856 |
买入 |
| 09:39:09 |
44.29 |
31 |
10887 |
买入 |
| 09:39:12 |
44.28 |
143 |
11030 |
卖出 |
| 09:39:15 |
44.28 |
42 |
11072 |
卖出 |
| 09:39:18 |
44.26 |
26 |
11098 |
卖出 |
| 09:39:21 |
44.27 |
24 |
11122 |
买入 |
| 09:39:24 |
44.27 |
32 |
11154 |
买入 |
| 09:39:27 |
44.2 |
11 |
11165 |
卖出 |
| 09:39:30 |
44.19 |
27 |
11192 |
卖出 |
| 09:39:33 |
44.2 |
34 |
11226 |
买入 |
| 09:39:36 |
44.19 |
21 |
11247 |
卖出 |
| 09:39:39 |
44.2 |
140 |
11387 |
买入 |
| 09:39:42 |
44.18 |
21 |
11408 |
卖出 |
| 09:39:45 |
44.18 |
3 |
11411 |
买入 |
| 09:39:48 |
44.18 |
42 |
11453 |
买入 |
| 09:39:51 |
44.17 |
1 |
11454 |
卖出 |
| 09:39:54 |
44.15 |
125 |
11579 |
卖出 |
| 09:39:57 |
44.13 |
23 |
11602 |
卖出 |
| 09:40:00 |
44.11 |
21 |
11623 |
卖出 |
| 09:40:03 |
44.11 |
21 |
11644 |
买入 |
| 09:40:06 |
44.11 |
7 |
11651 |
买入 |
| 09:40:09 |
44.09 |
6 |
11657 |
卖出 |
| 09:40:12 |
44.1 |
23 |
11680 |
买入 |
| 09:40:15 |
44.09 |
21 |
11701 |
卖出 |
| 09:40:18 |
44.09 |
8 |
11709 |
买入 |
| 09:40:21 |
44.08 |
40 |
11749 |
买入 |
| 09:40:27 |
44.01 |
72 |
11821 |
卖出 |
| 09:40:30 |
44.04 |
13 |
11834 |
买入 |
| 09:40:33 |
44.01 |
7 |
11841 |
卖出 |
| 09:40:36 |
44.01 |
10 |
11851 |
买入 |
| 09:40:39 |
44.04 |
10 |
11861 |
买入 |
| 09:40:42 |
44 |
99 |
11960 |
卖出 |
| 09:40:45 |
44.02 |
26 |
11986 |
买入 |
| 09:40:48 |
43.97 |
58 |
12044 |
卖出 |
| 09:40:51 |
44 |
2 |
12046 |
买入 |
| 09:40:54 |
44 |
14 |
12060 |
买入 |
| 09:40:57 |
44.02 |
32 |
12092 |
买入 |
| 09:41:00 |
44.01 |
22 |
12114 |
卖出 |
| 09:41:03 |
44.01 |
49 |
12163 |
卖出 |
| 09:41:06 |
44.04 |
28 |
12191 |
买入 |
| 09:41:09 |
44.04 |
7 |
12198 |
卖出 |
| 09:41:12 |
44.08 |
22 |
12220 |
买入 |
| 09:41:15 |
44.08 |
24 |
12244 |
买入 |
| 09:41:18 |
44.08 |
93 |
12337 |
买入 |
| 09:41:21 |
44.08 |
3 |
12340 |
卖出 |
| 09:41:24 |
44.11 |
8 |
12348 |
买入 |
| 09:41:27 |
44.08 |
120 |
12468 |
卖出 |
| 09:41:30 |
44.12 |
13 |
12481 |
买入 |
| 09:41:33 |
44.12 |
6 |
12487 |
买入 |
| 09:41:36 |
44.11 |
40 |
12527 |
卖出 |
| 09:41:39 |
44.13 |
24 |
12551 |
买入 |
| 09:41:42 |
44.13 |
13 |
12564 |
买入 |
| 09:41:45 |
44.11 |
114 |
12678 |
卖出 |
| 09:41:48 |
44.12 |
58 |
12736 |
买入 |
| 09:41:51 |
44.12 |
15 |
12751 |
买入 |
| 09:41:54 |
44.1 |
5 |
12756 |
卖出 |
| 09:41:57 |
44.11 |
49 |
12805 |
买入 |
| 09:42:00 |
44.1 |
10 |
12815 |
卖出 |
| 09:42:03 |
44.05 |
121 |
12936 |
卖出 |
| 09:42:06 |
44.04 |
29 |
12965 |
卖出 |
| 09:42:09 |
44.05 |
33 |
12998 |
买入 |
| 09:42:12 |
44.02 |
32 |
13030 |
卖出 |
| 09:42:15 |
44.03 |
11 |
13041 |
买入 |
| 09:42:18 |
44.02 |
20 |
13061 |
卖出 |
| 09:42:21 |
44.06 |
66 |
13127 |
买入 |
| 09:42:24 |
44 |
20 |
13147 |
卖出 |
| 09:42:27 |
44.03 |
11 |
13158 |
买入 |
| 09:42:30 |
44 |
15 |
13173 |
卖出 |
| 09:42:33 |
44.01 |
97 |
13270 |
买入 |
| 09:42:36 |
44.01 |
59 |
13329 |
卖出 |
| 09:42:39 |
44.02 |
30 |
13359 |
买入 |
| 09:42:42 |
44.05 |
50 |
13409 |
买入 |
| 09:42:45 |
44.05 |
29 |
13438 |
卖出 |
| 09:42:48 |
44.06 |
11 |
13449 |
买入 |