德生科技[002908]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11 |
309 |
309 |
集合竞价 |
| 09:15:09 |
11.41 |
476 |
476 |
集合竞价 |
| 09:15:45 |
11.41 |
476 |
476 |
集合竞价 |
| 09:15:54 |
11.41 |
476 |
476 |
集合竞价 |
| 09:16:12 |
11.41 |
476 |
476 |
集合竞价 |
| 09:16:57 |
11.41 |
476 |
476 |
集合竞价 |
| 09:17:33 |
11.41 |
476 |
476 |
集合竞价 |
| 09:18:00 |
11.41 |
476 |
476 |
集合竞价 |
| 09:18:09 |
11.41 |
476 |
476 |
集合竞价 |
| 09:18:27 |
11.41 |
476 |
476 |
集合竞价 |
| 09:18:45 |
11.41 |
476 |
476 |
集合竞价 |
| 09:19:03 |
11.41 |
476 |
476 |
集合竞价 |
| 09:19:21 |
11.41 |
476 |
476 |
集合竞价 |
| 09:19:48 |
11.41 |
476 |
476 |
集合竞价 |
| 09:20:27 |
11.41 |
476 |
476 |
集合竞价 |
| 09:20:36 |
11.41 |
476 |
476 |
集合竞价 |
| 09:20:45 |
11.41 |
476 |
476 |
集合竞价 |
| 09:21:21 |
11.41 |
476 |
476 |
集合竞价 |
| 09:21:30 |
11.41 |
476 |
476 |
集合竞价 |
| 09:21:57 |
11.41 |
476 |
476 |
集合竞价 |
| 09:22:06 |
11.41 |
476 |
476 |
集合竞价 |
| 09:22:15 |
11.41 |
476 |
476 |
集合竞价 |
| 09:22:24 |
11.42 |
476 |
476 |
集合竞价 |
| 09:22:33 |
11.42 |
476 |
476 |
集合竞价 |
| 09:22:51 |
11.42 |
476 |
476 |
集合竞价 |
| 09:23:00 |
11.42 |
476 |
476 |
集合竞价 |
| 09:23:09 |
11.42 |
477 |
477 |
集合竞价 |
| 09:23:18 |
11.42 |
477 |
477 |
集合竞价 |
| 09:23:27 |
11.42 |
477 |
477 |
集合竞价 |
| 09:23:36 |
11.43 |
477 |
477 |
集合竞价 |
| 09:23:54 |
11.43 |
477 |
477 |
集合竞价 |
| 09:24:03 |
11.44 |
477 |
477 |
集合竞价 |
| 09:24:12 |
11.45 |
477 |
477 |
集合竞价 |
| 09:24:30 |
11.46 |
477 |
477 |
集合竞价 |
| 09:24:39 |
11.46 |
477 |
477 |
集合竞价 |
| 09:24:48 |
11.48 |
477 |
477 |
集合竞价 |
| 09:24:57 |
11.57 |
574 |
574 |
集合竞价 |
| 09:25:00 |
11.67 |
830 |
1404 |
买入 |
| 09:30:00 |
11.67 |
187 |
1591 |
买入 |
| 09:30:03 |
11.72 |
918 |
2509 |
买入 |
| 09:30:06 |
11.68 |
215 |
2724 |
卖出 |
| 09:30:09 |
11.67 |
240 |
2964 |
卖出 |
| 09:30:12 |
11.67 |
47 |
3011 |
买入 |
| 09:30:15 |
11.63 |
183 |
3194 |
卖出 |
| 09:30:18 |
11.66 |
41 |
3235 |
买入 |
| 09:30:21 |
11.66 |
33 |
3268 |
买入 |
| 09:30:24 |
11.68 |
166 |
3434 |
买入 |
| 09:30:27 |
11.69 |
10 |
3444 |
买入 |
| 09:30:30 |
11.69 |
142 |
3586 |
卖出 |
| 09:30:33 |
11.69 |
59 |
3645 |
卖出 |
| 09:30:36 |
11.7 |
12 |
3657 |
买入 |
| 09:30:39 |
11.69 |
18 |
3675 |
卖出 |
| 09:30:42 |
11.71 |
30 |
3705 |
买入 |
| 09:30:45 |
11.71 |
6 |
3711 |
卖出 |
| 09:30:48 |
11.71 |
21 |
3732 |
卖出 |
| 09:30:51 |
11.71 |
43 |
3775 |
卖出 |
| 09:30:54 |
11.69 |
264 |
4039 |
卖出 |
| 09:30:57 |
11.7 |
64 |
4103 |
买入 |
| 09:31:00 |
11.7 |
57 |
4160 |
买入 |
| 09:31:03 |
11.69 |
26 |
4186 |
买入 |
| 09:31:06 |
11.7 |
12 |
4198 |
买入 |
| 09:31:09 |
11.7 |
38 |
4236 |
买入 |
| 09:31:12 |
11.7 |
258 |
4494 |
买入 |
| 09:31:15 |
11.7 |
11 |
4505 |
卖出 |
| 09:31:18 |
11.72 |
11 |
4516 |
买入 |
| 09:31:21 |
11.7 |
37 |
4553 |
卖出 |
| 09:31:24 |
11.73 |
2 |
4555 |
买入 |
| 09:31:30 |
11.73 |
74 |
4629 |
买入 |
| 09:31:33 |
11.72 |
23 |
4652 |
卖出 |
| 09:31:36 |
11.71 |
5 |
4657 |
卖出 |
| 09:31:39 |
11.71 |
48 |
4705 |
买入 |
| 09:31:42 |
11.71 |
35 |
4740 |
买入 |
| 09:31:45 |
11.7 |
5 |
4745 |
卖出 |
| 09:31:48 |
11.71 |
24 |
4769 |
买入 |
| 09:31:51 |
11.71 |
5 |
4774 |
买入 |
| 09:31:54 |
11.71 |
28 |
4802 |
卖出 |
| 09:31:57 |
11.71 |
18 |
4820 |
卖出 |
| 09:32:00 |
11.71 |
16 |
4836 |
卖出 |
| 09:32:03 |
11.71 |
60 |
4896 |
卖出 |
| 09:32:06 |
11.7 |
13 |
4909 |
卖出 |
| 09:32:09 |
11.71 |
8 |
4917 |
买入 |
| 09:32:12 |
11.7 |
15 |
4932 |
卖出 |
| 09:32:18 |
11.71 |
52 |
4984 |
买入 |
| 09:32:21 |
11.7 |
41 |
5025 |
卖出 |
| 09:32:24 |
11.71 |
40 |
5065 |
卖出 |
| 09:32:27 |
11.71 |
24 |
5089 |
卖出 |
| 09:32:30 |
11.71 |
20 |
5109 |
卖出 |
| 09:32:36 |
11.71 |
6 |
5115 |
买入 |
| 09:32:42 |
11.7 |
51 |
5166 |
卖出 |
| 09:32:45 |
11.7 |
10 |
5176 |
买入 |
| 09:32:48 |
11.7 |
24 |
5200 |
买入 |
| 09:32:51 |
11.7 |
6 |
5206 |
买入 |
| 09:32:54 |
11.69 |
28 |
5234 |
卖出 |
| 09:32:57 |
11.7 |
27 |
5261 |
买入 |
| 09:33:00 |
11.7 |
50 |
5311 |
买入 |
| 09:33:03 |
11.7 |
17 |
5328 |
卖出 |
| 09:33:06 |
11.71 |
18 |
5346 |
买入 |
| 09:33:09 |
11.7 |
5 |
5351 |
卖出 |
| 09:33:12 |
11.7 |
29 |
5380 |
卖出 |
| 09:33:15 |
11.7 |
61 |
5441 |
卖出 |
| 09:33:18 |
11.7 |
15 |
5456 |
买入 |
| 09:33:21 |
11.69 |
43 |
5499 |
卖出 |
| 09:33:24 |
11.7 |
37 |
5536 |
买入 |
| 09:33:27 |
11.7 |
23 |
5559 |
卖出 |
| 09:33:30 |
11.7 |
18 |
5577 |
卖出 |
| 09:33:33 |
11.7 |
17 |
5594 |
卖出 |
| 09:33:36 |
11.71 |
116 |
5710 |
买入 |
| 09:33:39 |
11.7 |
2 |
5712 |
卖出 |
| 09:33:42 |
11.7 |
9 |
5721 |
买入 |
| 09:33:45 |
11.7 |
142 |
5863 |
买入 |
| 09:33:48 |
11.7 |
22 |
5885 |
卖出 |
| 09:33:51 |
11.7 |
128 |
6013 |
卖出 |
| 09:33:54 |
11.7 |
10 |
6023 |
卖出 |
| 09:33:57 |
11.71 |
22 |
6045 |
买入 |
| 09:34:00 |
11.7 |
9 |
6054 |
买入 |
| 09:34:03 |
11.7 |
1 |
6055 |
卖出 |
| 09:34:12 |
11.71 |
248 |
6303 |
买入 |
| 09:34:15 |
11.72 |
174 |
6477 |
买入 |
| 09:34:18 |
11.72 |
47 |
6524 |
买入 |
| 09:34:24 |
11.71 |
15 |
6539 |
卖出 |
| 09:34:27 |
11.73 |
171 |
6710 |
买入 |
| 09:34:33 |
11.74 |
10 |
6720 |
买入 |
| 09:34:39 |
11.74 |
32 |
6752 |
买入 |
| 09:34:42 |
11.73 |
129 |
6881 |
卖出 |
| 09:34:45 |
11.74 |
10 |
6891 |
卖出 |
| 09:34:48 |
11.74 |
77 |
6968 |
卖出 |
| 09:34:51 |
11.75 |
67 |
7035 |
买入 |
| 09:34:54 |
11.74 |
3 |
7038 |
卖出 |
| 09:34:57 |
11.74 |
1 |
7039 |
买入 |
| 09:35:00 |
11.74 |
15 |
7054 |
买入 |
| 09:35:03 |
11.74 |
17 |
7071 |
买入 |
| 09:35:06 |
11.75 |
242 |
7313 |
买入 |
| 09:35:09 |
11.74 |
5 |
7318 |
卖出 |
| 09:35:12 |
11.75 |
14 |
7332 |
买入 |
| 09:35:15 |
11.75 |
37 |
7369 |
买入 |
| 09:35:18 |
11.75 |
30 |
7399 |
买入 |
| 09:35:21 |
11.74 |
22 |
7421 |
卖出 |
| 09:35:24 |
11.75 |
24 |
7445 |
买入 |
| 09:35:30 |
11.74 |
41 |
7486 |
买入 |
| 09:35:33 |
11.74 |
11 |
7497 |
卖出 |
| 09:35:36 |
11.74 |
56 |
7553 |
卖出 |
| 09:35:39 |
11.74 |
6 |
7559 |
卖出 |
| 09:35:42 |
11.74 |
32 |
7591 |
买入 |
| 09:35:45 |
11.73 |
155 |
7746 |
卖出 |
| 09:35:48 |
11.74 |
65 |
7811 |
买入 |
| 09:35:51 |
11.73 |
71 |
7882 |
卖出 |
| 09:35:57 |
11.73 |
25 |
7907 |
卖出 |
| 09:36:00 |
11.74 |
100 |
8007 |
买入 |
| 09:36:09 |
11.73 |
65 |
8072 |
买入 |
| 09:36:12 |
11.73 |
1 |
8073 |
买入 |
| 09:36:18 |
11.73 |
4 |
8077 |
买入 |
| 09:36:21 |
11.72 |
92 |
8169 |
卖出 |
| 09:36:30 |
11.72 |
55 |
8224 |
卖出 |
| 09:36:33 |
11.73 |
11 |
8235 |
买入 |
| 09:36:36 |
11.72 |
105 |
8340 |
卖出 |
| 09:36:42 |
11.72 |
1 |
8341 |
卖出 |
| 09:36:45 |
11.72 |
16 |
8357 |
卖出 |
| 09:36:51 |
11.73 |
43 |
8400 |
买入 |
| 09:36:54 |
11.73 |
84 |
8484 |
买入 |
| 09:37:00 |
11.72 |
3 |
8487 |
卖出 |
| 09:37:03 |
11.72 |
15 |
8502 |
买入 |
| 09:37:06 |
11.72 |
1 |
8503 |
买入 |
| 09:37:12 |
11.71 |
95 |
8598 |
卖出 |
| 09:37:15 |
11.71 |
30 |
8628 |
卖出 |
| 09:37:18 |
11.71 |
14 |
8642 |
卖出 |
| 09:37:21 |
11.71 |
29 |
8671 |
卖出 |
| 09:37:27 |
11.72 |
137 |
8808 |
买入 |
| 09:37:30 |
11.71 |
34 |
8842 |
卖出 |
| 09:37:33 |
11.71 |
43 |
8885 |
卖出 |
| 09:37:36 |
11.71 |
1 |
8886 |
买入 |
| 09:37:42 |
11.7 |
29 |
8915 |
卖出 |
| 09:37:45 |
11.71 |
19 |
8934 |
买入 |
| 09:37:48 |
11.7 |
80 |
9014 |
卖出 |
| 09:37:51 |
11.69 |
2 |
9016 |
卖出 |
| 09:37:54 |
11.69 |
11 |
9027 |
卖出 |
| 09:37:57 |
11.68 |
10 |
9037 |
卖出 |
| 09:38:03 |
11.69 |
5 |
9042 |
买入 |
| 09:38:09 |
11.68 |
2 |
9044 |
卖出 |
| 09:38:12 |
11.68 |
4 |
9048 |
卖出 |
| 09:38:15 |
11.68 |
2 |
9050 |
卖出 |
| 09:38:18 |
11.69 |
32 |
9082 |
买入 |
| 09:38:21 |
11.68 |
11 |
9093 |
卖出 |
| 09:38:24 |
11.68 |
2 |
9095 |
买入 |
| 09:38:27 |
11.68 |
4 |
9099 |
买入 |
| 09:38:33 |
11.68 |
41 |
9140 |
买入 |
| 09:38:36 |
11.68 |
150 |
9290 |
买入 |
| 09:38:39 |
11.69 |
10 |
9300 |
买入 |
| 09:38:57 |
11.69 |
41 |
9341 |
买入 |
| 09:39:00 |
11.69 |
5 |
9346 |
卖出 |
| 09:39:03 |
11.7 |
50 |
9396 |
买入 |
| 09:39:06 |
11.69 |
2 |
9398 |
卖出 |
| 09:39:15 |
11.68 |
10 |
9408 |
卖出 |
| 09:39:18 |
11.69 |
10 |
9418 |
买入 |
| 09:39:21 |
11.69 |
1 |
9419 |
买入 |
| 09:39:24 |
11.69 |
7 |
9426 |
买入 |
| 09:39:27 |
11.69 |
6 |
9432 |
卖出 |
| 09:39:30 |
11.69 |
10 |
9442 |
卖出 |
| 09:39:36 |
11.69 |
10 |
9452 |
卖出 |
| 09:39:39 |
11.69 |
4 |
9456 |
卖出 |
| 09:39:42 |
11.69 |
87 |
9543 |
卖出 |
| 09:39:48 |
11.7 |
65 |
9608 |
买入 |
| 09:39:51 |
11.7 |
1 |
9609 |
买入 |
| 09:39:57 |
11.7 |
3 |
9612 |
买入 |
| 09:40:00 |
11.69 |
65 |
9677 |
卖出 |
| 09:40:03 |
11.69 |
70 |
9747 |
卖出 |
| 09:40:06 |
11.7 |
10 |
9757 |
买入 |
| 09:40:09 |
11.69 |
62 |
9819 |
卖出 |
| 09:40:12 |
11.69 |
11 |
9830 |
卖出 |
| 09:40:15 |
11.68 |
31 |
9861 |
卖出 |
| 09:40:21 |
11.68 |
16 |
9877 |
卖出 |
| 09:40:24 |
11.67 |
149 |
10026 |
卖出 |
| 09:40:27 |
11.67 |
13 |
10039 |
卖出 |
| 09:40:33 |
11.67 |
13 |
10052 |
卖出 |
| 09:40:36 |
11.67 |
25 |
10077 |
卖出 |
| 09:40:39 |
11.68 |
10 |
10087 |
买入 |
| 09:40:42 |
11.67 |
1 |
10088 |
卖出 |
| 09:40:45 |
11.67 |
6 |
10094 |
卖出 |
| 09:40:48 |
11.67 |
12 |
10106 |
卖出 |
| 09:40:51 |
11.67 |
5 |
10111 |
买入 |
| 09:40:54 |
11.66 |
34 |
10145 |
卖出 |
| 09:40:57 |
11.66 |
31 |
10176 |
卖出 |
| 09:41:00 |
11.65 |
16 |
10192 |
卖出 |
| 09:41:03 |
11.65 |
4 |
10196 |
卖出 |
| 09:41:06 |
11.65 |
34 |
10230 |
卖出 |
| 09:41:09 |
11.65 |
19 |
10249 |
卖出 |
| 09:41:12 |
11.65 |
51 |
10300 |
卖出 |
| 09:41:15 |
11.64 |
23 |
10323 |
卖出 |
| 09:41:21 |
11.64 |
10 |
10333 |
卖出 |
| 09:41:24 |
11.64 |
120 |
10453 |
卖出 |
| 09:41:27 |
11.64 |
25 |
10478 |
买入 |
| 09:41:30 |
11.64 |
35 |
10513 |
买入 |
| 09:41:36 |
11.64 |
46 |
10559 |
卖出 |
| 09:41:39 |
11.64 |
51 |
10610 |
卖出 |
| 09:41:45 |
11.62 |
13 |
10623 |
卖出 |
| 09:41:54 |
11.62 |
22 |
10645 |
卖出 |
| 09:41:57 |
11.62 |
16 |
10661 |
卖出 |
| 09:42:03 |
11.61 |
77 |
10738 |
卖出 |
| 09:42:06 |
11.61 |
10 |
10748 |
卖出 |
| 09:42:09 |
11.61 |
43 |
10791 |
买入 |
| 09:42:12 |
11.6 |
13 |
10804 |
卖出 |
| 09:42:15 |
11.6 |
12 |
10816 |
卖出 |
| 09:42:18 |
11.6 |
44 |
10860 |
卖出 |
| 09:42:21 |
11.6 |
25 |
10885 |
卖出 |
| 09:42:24 |
11.6 |
20 |
10905 |
买入 |
| 09:42:27 |
11.6 |
21 |
10926 |
买入 |
| 09:42:30 |
11.59 |
48 |
10974 |
卖出 |
| 09:42:33 |
11.59 |
30 |
11004 |
卖出 |
| 09:42:36 |
11.59 |
63 |
11067 |
买入 |
| 09:42:39 |
11.59 |
66 |
11133 |
卖出 |
| 09:42:42 |
11.59 |
10 |
11143 |
卖出 |
| 09:42:45 |
11.59 |
9 |
11152 |
卖出 |
| 09:42:48 |
11.59 |
11 |
11163 |
卖出 |
| 09:42:51 |
11.59 |
10 |
11173 |
卖出 |
| 09:42:54 |
11.58 |
23 |
11196 |
卖出 |
| 09:42:57 |
11.58 |
12 |
11208 |
卖出 |
| 09:43:00 |
11.58 |
45 |
11253 |
卖出 |
| 09:43:06 |
11.59 |
27 |
11280 |
买入 |
| 09:43:09 |
11.59 |
8 |
11288 |
卖出 |
| 09:43:12 |
11.59 |
4 |
11292 |
卖出 |
| 09:43:15 |
11.6 |
10 |
11302 |
买入 |
| 09:43:18 |
11.59 |
69 |
11371 |
卖出 |
| 09:43:21 |
11.61 |
15 |
11386 |
买入 |
| 09:43:24 |
11.59 |
3 |
11389 |
卖出 |
| 09:43:30 |
11.59 |
20 |
11409 |
卖出 |
| 09:43:33 |
11.6 |
4 |
11413 |
买入 |
| 09:43:36 |
11.6 |
23 |
11436 |
买入 |
| 09:43:39 |
11.6 |
17 |
11453 |
买入 |
| 09:43:45 |
11.6 |
19 |
11472 |
卖出 |
| 09:43:54 |
11.6 |
30 |
11502 |
卖出 |
| 09:43:57 |
11.6 |
71 |
11573 |
卖出 |
| 09:44:00 |
11.6 |
1 |
11574 |
买入 |
| 09:44:03 |
11.6 |
21 |
11595 |
买入 |
| 09:44:09 |
11.58 |
151 |
11746 |
卖出 |
| 09:44:12 |
11.6 |
136 |
11882 |
买入 |
| 09:44:15 |
11.58 |
30 |
11912 |
卖出 |
| 09:44:18 |
11.59 |
3 |
11915 |
买入 |
| 09:44:21 |
11.6 |
33 |
11948 |
买入 |
| 09:44:24 |
11.58 |
156 |
12104 |
卖出 |
| 09:44:27 |
11.59 |
1 |
12105 |
买入 |
| 09:44:30 |
11.58 |
47 |
12152 |
卖出 |
| 09:44:33 |
11.58 |
15 |
12167 |
卖出 |
| 09:44:36 |
11.58 |
50 |
12217 |
卖出 |
| 09:44:42 |
11.59 |
1 |
12218 |
买入 |
| 09:44:45 |
11.58 |
10 |
12228 |
卖出 |
| 09:44:48 |
11.57 |
99 |
12327 |
卖出 |
| 09:44:51 |
11.57 |
4 |
12331 |
卖出 |
| 09:44:54 |
11.58 |
9 |
12340 |
买入 |
| 09:45:00 |
11.57 |
3 |
12343 |
卖出 |
| 09:45:12 |
11.57 |
6 |
12349 |
卖出 |
| 09:45:15 |
11.58 |
54 |
12403 |
买入 |
| 09:45:21 |
11.57 |
16 |
12419 |
卖出 |
| 09:45:27 |
11.57 |
13 |
12432 |
卖出 |
| 09:45:39 |
11.57 |
2 |
12434 |
卖出 |
| 09:45:45 |
11.57 |
57 |
12491 |
卖出 |
| 09:45:48 |
11.57 |
13 |
12504 |
买入 |
| 09:45:51 |
11.57 |
8 |
12512 |
买入 |
| 09:45:54 |
11.57 |
5 |
12517 |
买入 |
| 09:46:00 |
11.57 |
10 |
12527 |
买入 |
| 09:46:03 |
11.57 |
31 |
12558 |
买入 |
| 09:46:06 |
11.57 |
65 |
12623 |
买入 |