德赛西威[002920]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
161.53 |
15 |
15 |
集合竞价 |
| 09:15:36 |
161.53 |
16 |
16 |
集合竞价 |
| 09:15:45 |
161.53 |
18 |
18 |
集合竞价 |
| 09:16:30 |
161.53 |
18 |
18 |
集合竞价 |
| 09:16:39 |
161.53 |
16 |
16 |
集合竞价 |
| 09:16:57 |
161.53 |
16 |
16 |
集合竞价 |
| 09:17:06 |
161.53 |
16 |
16 |
集合竞价 |
| 09:18:00 |
161.53 |
16 |
16 |
集合竞价 |
| 09:18:27 |
161.53 |
16 |
16 |
集合竞价 |
| 09:18:54 |
161.53 |
25 |
25 |
集合竞价 |
| 09:19:03 |
161.53 |
26 |
26 |
集合竞价 |
| 09:19:39 |
160.99 |
11 |
11 |
集合竞价 |
| 09:19:48 |
160 |
11 |
11 |
集合竞价 |
| 09:20:00 |
160 |
12 |
12 |
集合竞价 |
| 09:20:09 |
160 |
13 |
13 |
集合竞价 |
| 09:20:27 |
160 |
14 |
14 |
集合竞价 |
| 09:21:03 |
160 |
14 |
14 |
集合竞价 |
| 09:21:12 |
160 |
14 |
14 |
集合竞价 |
| 09:21:21 |
160 |
14 |
14 |
集合竞价 |
| 09:21:30 |
160 |
15 |
15 |
集合竞价 |
| 09:21:57 |
160 |
16 |
16 |
集合竞价 |
| 09:22:06 |
160 |
16 |
16 |
集合竞价 |
| 09:22:24 |
158 |
20 |
20 |
集合竞价 |
| 09:22:33 |
158 |
21 |
21 |
集合竞价 |
| 09:23:00 |
158 |
21 |
21 |
集合竞价 |
| 09:23:09 |
158 |
22 |
22 |
集合竞价 |
| 09:23:18 |
158 |
22 |
22 |
集合竞价 |
| 09:23:27 |
158 |
23 |
23 |
集合竞价 |
| 09:23:36 |
158.01 |
24 |
24 |
集合竞价 |
| 09:23:45 |
157.7 |
46 |
46 |
集合竞价 |
| 09:23:54 |
157.7 |
51 |
51 |
集合竞价 |
| 09:24:03 |
157.7 |
53 |
53 |
集合竞价 |
| 09:24:12 |
157.7 |
53 |
53 |
集合竞价 |
| 09:24:21 |
157.7 |
55 |
55 |
集合竞价 |
| 09:24:30 |
157.7 |
60 |
60 |
集合竞价 |
| 09:24:39 |
157.7 |
69 |
69 |
集合竞价 |
| 09:24:48 |
157.7 |
80 |
80 |
集合竞价 |
| 09:24:57 |
157.7 |
153 |
153 |
集合竞价 |
| 09:25:00 |
158.33 |
210 |
363 |
卖出 |
| 09:30:00 |
159 |
51 |
414 |
买入 |
| 09:30:03 |
159 |
101 |
515 |
卖出 |
| 09:30:06 |
159.01 |
62 |
577 |
买入 |
| 09:30:09 |
159.8 |
22 |
599 |
买入 |
| 09:30:12 |
159.02 |
59 |
658 |
卖出 |
| 09:30:15 |
159.8 |
54 |
712 |
买入 |
| 09:30:18 |
160 |
55 |
767 |
买入 |
| 09:30:21 |
159.99 |
35 |
802 |
卖出 |
| 09:30:24 |
160.05 |
25 |
827 |
买入 |
| 09:30:27 |
160 |
14 |
841 |
卖出 |
| 09:30:30 |
160.3 |
17 |
858 |
买入 |
| 09:30:33 |
160.3 |
7 |
865 |
买入 |
| 09:30:36 |
159.82 |
10 |
875 |
卖出 |
| 09:30:39 |
159.82 |
13 |
888 |
卖出 |
| 09:30:42 |
159.24 |
10 |
898 |
卖出 |
| 09:30:45 |
159.94 |
6 |
904 |
买入 |
| 09:30:48 |
159.27 |
20 |
924 |
卖出 |
| 09:30:51 |
159.26 |
10 |
934 |
卖出 |
| 09:30:54 |
159 |
18 |
952 |
卖出 |
| 09:30:57 |
158.5 |
44 |
996 |
卖出 |
| 09:31:00 |
159 |
14 |
1010 |
买入 |
| 09:31:03 |
158.96 |
12 |
1022 |
卖出 |
| 09:31:06 |
158.45 |
13 |
1035 |
卖出 |
| 09:31:09 |
158.45 |
14 |
1049 |
卖出 |
| 09:31:12 |
158.39 |
11 |
1060 |
卖出 |
| 09:31:15 |
158.45 |
15 |
1075 |
卖出 |
| 09:31:18 |
158.39 |
18 |
1093 |
卖出 |
| 09:31:21 |
158.31 |
39 |
1132 |
卖出 |
| 09:31:24 |
158.03 |
16 |
1148 |
卖出 |
| 09:31:27 |
157.7 |
109 |
1257 |
卖出 |
| 09:31:30 |
157.34 |
11 |
1268 |
卖出 |
| 09:31:33 |
157.3 |
10 |
1278 |
卖出 |
| 09:31:36 |
157.23 |
4 |
1282 |
卖出 |
| 09:31:39 |
157 |
7 |
1289 |
卖出 |
| 09:31:42 |
157.34 |
44 |
1333 |
买入 |
| 09:31:45 |
157.52 |
36 |
1369 |
买入 |
| 09:31:48 |
157.2 |
83 |
1452 |
卖出 |
| 09:31:51 |
157.06 |
227 |
1679 |
卖出 |
| 09:31:54 |
157.23 |
54 |
1733 |
买入 |
| 09:31:57 |
157.48 |
18 |
1751 |
买入 |
| 09:32:00 |
157.21 |
30 |
1781 |
卖出 |
| 09:32:03 |
157.21 |
16 |
1797 |
卖出 |
| 09:32:06 |
157.07 |
14 |
1811 |
卖出 |
| 09:32:09 |
157.03 |
46 |
1857 |
卖出 |
| 09:32:12 |
156.59 |
9 |
1866 |
卖出 |
| 09:32:15 |
156.3 |
15 |
1881 |
卖出 |
| 09:32:18 |
156.43 |
19 |
1900 |
买入 |
| 09:32:21 |
156.33 |
30 |
1930 |
卖出 |
| 09:32:24 |
156.37 |
24 |
1954 |
卖出 |
| 09:32:27 |
156.34 |
12 |
1966 |
卖出 |
| 09:32:30 |
156.37 |
11 |
1977 |
买入 |
| 09:32:33 |
156.45 |
24 |
2001 |
买入 |
| 09:32:36 |
156.5 |
14 |
2015 |
卖出 |
| 09:32:39 |
156.48 |
9 |
2024 |
卖出 |
| 09:32:42 |
156.43 |
4 |
2028 |
卖出 |
| 09:32:45 |
156.5 |
21 |
2049 |
买入 |
| 09:32:48 |
156.68 |
49 |
2098 |
买入 |
| 09:32:51 |
156.8 |
15 |
2113 |
买入 |
| 09:32:54 |
156.8 |
5 |
2118 |
卖出 |
| 09:32:57 |
157.36 |
14 |
2132 |
买入 |
| 09:33:00 |
157.35 |
8 |
2140 |
卖出 |
| 09:33:03 |
157.38 |
18 |
2158 |
买入 |
| 09:33:06 |
157.33 |
6 |
2164 |
卖出 |
| 09:33:09 |
157.38 |
9 |
2173 |
买入 |
| 09:33:12 |
157.33 |
43 |
2216 |
卖出 |
| 09:33:15 |
157.21 |
8 |
2224 |
卖出 |
| 09:33:18 |
157.12 |
6 |
2230 |
卖出 |
| 09:33:21 |
157.12 |
17 |
2247 |
卖出 |
| 09:33:24 |
157.21 |
27 |
2274 |
买入 |
| 09:33:27 |
157.35 |
14 |
2288 |
买入 |
| 09:33:30 |
157.56 |
11 |
2299 |
买入 |
| 09:33:33 |
157.73 |
8 |
2307 |
买入 |
| 09:33:36 |
157.56 |
11 |
2318 |
卖出 |
| 09:33:39 |
157.95 |
10 |
2328 |
买入 |
| 09:33:42 |
157.56 |
30 |
2358 |
卖出 |
| 09:33:45 |
157.81 |
12 |
2370 |
买入 |
| 09:33:48 |
157.8 |
9 |
2379 |
卖出 |
| 09:33:51 |
157.56 |
7 |
2386 |
卖出 |
| 09:33:54 |
157.82 |
8 |
2394 |
买入 |
| 09:33:57 |
158.01 |
20 |
2414 |
买入 |
| 09:34:00 |
158.01 |
7 |
2421 |
卖出 |
| 09:34:03 |
157.74 |
12 |
2433 |
卖出 |
| 09:34:06 |
157.91 |
45 |
2478 |
卖出 |
| 09:34:09 |
158.17 |
13 |
2491 |
买入 |
| 09:34:12 |
157.99 |
24 |
2515 |
卖出 |
| 09:34:15 |
158.13 |
9 |
2524 |
买入 |
| 09:34:18 |
158 |
14 |
2538 |
卖出 |
| 09:34:21 |
158.11 |
49 |
2587 |
买入 |
| 09:34:24 |
158.11 |
21 |
2608 |
买入 |
| 09:34:27 |
158.15 |
12 |
2620 |
买入 |
| 09:34:30 |
158.16 |
4 |
2624 |
买入 |
| 09:34:33 |
157.35 |
51 |
2675 |
卖出 |
| 09:34:36 |
158.17 |
4 |
2679 |
买入 |
| 09:34:39 |
158.28 |
6 |
2685 |
买入 |
| 09:34:42 |
158.31 |
6 |
2691 |
买入 |
| 09:34:45 |
158.66 |
8 |
2699 |
买入 |
| 09:34:48 |
158.3 |
8 |
2707 |
卖出 |
| 09:34:51 |
158.37 |
4 |
2711 |
卖出 |
| 09:34:54 |
158.81 |
24 |
2735 |
买入 |
| 09:34:57 |
158.32 |
9 |
2744 |
卖出 |
| 09:35:00 |
158.65 |
9 |
2753 |
买入 |
| 09:35:03 |
158.91 |
40 |
2793 |
买入 |
| 09:35:06 |
158.86 |
43 |
2836 |
卖出 |
| 09:35:09 |
158.86 |
11 |
2847 |
卖出 |
| 09:35:12 |
158.85 |
85 |
2932 |
卖出 |
| 09:35:15 |
158.32 |
18 |
2950 |
卖出 |
| 09:35:18 |
158.08 |
21 |
2971 |
卖出 |
| 09:35:21 |
157.48 |
34 |
3005 |
卖出 |
| 09:35:24 |
158 |
6 |
3011 |
买入 |
| 09:35:27 |
157.72 |
46 |
3057 |
卖出 |
| 09:35:30 |
157.73 |
3 |
3060 |
卖出 |
| 09:35:33 |
158.02 |
54 |
3114 |
卖出 |
| 09:35:36 |
158.03 |
22 |
3136 |
卖出 |
| 09:35:39 |
157.73 |
13 |
3149 |
卖出 |
| 09:35:42 |
157.72 |
12 |
3161 |
卖出 |
| 09:35:45 |
157.48 |
24 |
3185 |
卖出 |
| 09:35:48 |
157.48 |
10 |
3195 |
卖出 |
| 09:35:51 |
157.35 |
5 |
3200 |
卖出 |
| 09:35:54 |
157.25 |
4 |
3204 |
卖出 |
| 09:35:57 |
157.34 |
5 |
3209 |
买入 |
| 09:36:00 |
157.24 |
2 |
3211 |
卖出 |
| 09:36:03 |
157.35 |
29 |
3240 |
买入 |
| 09:36:06 |
157.27 |
11 |
3251 |
卖出 |
| 09:36:09 |
157.72 |
8 |
3259 |
买入 |
| 09:36:12 |
157.41 |
4 |
3263 |
卖出 |
| 09:36:15 |
157.41 |
17 |
3280 |
卖出 |
| 09:36:18 |
157.61 |
16 |
3296 |
买入 |
| 09:36:21 |
157.32 |
13 |
3309 |
卖出 |
| 09:36:24 |
157.3 |
15 |
3324 |
卖出 |
| 09:36:27 |
157.28 |
7 |
3331 |
卖出 |
| 09:36:30 |
157.24 |
12 |
3343 |
卖出 |
| 09:36:33 |
157.21 |
31 |
3374 |
卖出 |
| 09:36:36 |
157.2 |
4 |
3378 |
卖出 |
| 09:36:39 |
157.02 |
3 |
3381 |
卖出 |
| 09:36:42 |
157.1 |
2 |
3383 |
买入 |
| 09:36:45 |
157.19 |
13 |
3396 |
买入 |
| 09:36:48 |
156.88 |
21 |
3417 |
卖出 |
| 09:36:54 |
156.8 |
56 |
3473 |
卖出 |
| 09:36:57 |
156.62 |
15 |
3488 |
卖出 |
| 09:37:00 |
156.66 |
5 |
3493 |
买入 |
| 09:37:03 |
156.5 |
7 |
3500 |
卖出 |
| 09:37:06 |
156.62 |
34 |
3534 |
买入 |
| 09:37:09 |
156.5 |
32 |
3566 |
卖出 |
| 09:37:12 |
156.44 |
20 |
3586 |
卖出 |
| 09:37:15 |
156.5 |
7 |
3593 |
买入 |
| 09:37:18 |
156.46 |
57 |
3650 |
买入 |
| 09:37:21 |
156.33 |
34 |
3684 |
卖出 |
| 09:37:24 |
156.22 |
32 |
3716 |
卖出 |
| 09:37:27 |
156.32 |
48 |
3764 |
买入 |
| 09:37:30 |
156.37 |
33 |
3797 |
买入 |
| 09:37:33 |
156.23 |
37 |
3834 |
卖出 |
| 09:37:36 |
156.11 |
25 |
3859 |
卖出 |
| 09:37:39 |
156.11 |
14 |
3873 |
买入 |
| 09:37:42 |
156.11 |
33 |
3906 |
买入 |
| 09:37:45 |
156.23 |
79 |
3985 |
买入 |
| 09:37:48 |
156.06 |
22 |
4007 |
卖出 |
| 09:37:51 |
156.08 |
36 |
4043 |
卖出 |
| 09:37:54 |
156.43 |
3 |
4046 |
买入 |
| 09:37:57 |
156.46 |
20 |
4066 |
买入 |
| 09:38:00 |
156.43 |
9 |
4075 |
卖出 |
| 09:38:03 |
156.52 |
49 |
4124 |
买入 |
| 09:38:06 |
157 |
46 |
4170 |
买入 |
| 09:38:09 |
156.99 |
25 |
4195 |
卖出 |
| 09:38:12 |
157.27 |
3 |
4198 |
买入 |
| 09:38:15 |
156.98 |
59 |
4257 |
卖出 |
| 09:38:18 |
156.97 |
30 |
4287 |
买入 |
| 09:38:21 |
156.76 |
1 |
4288 |
卖出 |
| 09:38:24 |
156.95 |
3 |
4291 |
买入 |
| 09:38:27 |
156.65 |
10 |
4301 |
卖出 |
| 09:38:30 |
156.96 |
7 |
4308 |
买入 |
| 09:38:33 |
156.65 |
2 |
4310 |
卖出 |
| 09:38:36 |
156.65 |
6 |
4316 |
卖出 |
| 09:38:39 |
156.69 |
7 |
4323 |
买入 |
| 09:38:42 |
156.96 |
23 |
4346 |
买入 |
| 09:38:45 |
156.7 |
2 |
4348 |
卖出 |
| 09:38:48 |
156.7 |
2 |
4350 |
卖出 |
| 09:38:51 |
156.7 |
21 |
4371 |
买入 |
| 09:38:54 |
156.7 |
2 |
4373 |
卖出 |
| 09:38:57 |
157.04 |
20 |
4393 |
买入 |
| 09:39:00 |
156.82 |
11 |
4404 |
卖出 |
| 09:39:03 |
156.8 |
6 |
4410 |
卖出 |
| 09:39:06 |
156.73 |
6 |
4416 |
卖出 |
| 09:39:09 |
156.71 |
2 |
4418 |
卖出 |
| 09:39:12 |
156.7 |
20 |
4438 |
卖出 |
| 09:39:15 |
156.71 |
64 |
4502 |
卖出 |
| 09:39:18 |
156.64 |
11 |
4513 |
卖出 |
| 09:39:21 |
156.63 |
10 |
4523 |
卖出 |
| 09:39:24 |
156.6 |
7 |
4530 |
卖出 |
| 09:39:27 |
156.6 |
16 |
4546 |
卖出 |
| 09:39:30 |
156.58 |
3 |
4549 |
卖出 |
| 09:39:33 |
156.52 |
21 |
4570 |
卖出 |
| 09:39:36 |
156.52 |
4 |
4574 |
卖出 |
| 09:39:39 |
156.49 |
5 |
4579 |
卖出 |
| 09:39:42 |
156.44 |
14 |
4593 |
卖出 |
| 09:39:45 |
156.44 |
13 |
4606 |
卖出 |
| 09:39:48 |
156.41 |
38 |
4644 |
卖出 |
| 09:39:51 |
156.11 |
32 |
4676 |
卖出 |
| 09:39:54 |
156.2 |
3 |
4679 |
买入 |
| 09:39:57 |
155.95 |
109 |
4788 |
卖出 |
| 09:40:00 |
155.84 |
34 |
4822 |
卖出 |
| 09:40:03 |
155.55 |
126 |
4948 |
卖出 |
| 09:40:06 |
155.55 |
10 |
4958 |
卖出 |
| 09:40:09 |
155.36 |
6 |
4964 |
卖出 |
| 09:40:12 |
155.58 |
24 |
4988 |
买入 |
| 09:40:15 |
155.53 |
32 |
5020 |
卖出 |
| 09:40:18 |
155.44 |
18 |
5038 |
卖出 |
| 09:40:21 |
155.4 |
14 |
5052 |
卖出 |
| 09:40:24 |
155.36 |
10 |
5062 |
卖出 |
| 09:40:27 |
155.36 |
5 |
5067 |
买入 |
| 09:40:30 |
155.3 |
12 |
5079 |
卖出 |
| 09:40:33 |
155.21 |
10 |
5089 |
卖出 |
| 09:40:36 |
155.2 |
4 |
5093 |
卖出 |
| 09:40:39 |
155.19 |
11 |
5104 |
卖出 |
| 09:40:42 |
155.2 |
3 |
5107 |
买入 |
| 09:40:45 |
155.13 |
1 |
5108 |
卖出 |
| 09:40:48 |
155.1 |
13 |
5121 |
卖出 |
| 09:40:51 |
155.1 |
12 |
5133 |
卖出 |
| 09:40:54 |
155.1 |
6 |
5139 |
买入 |
| 09:40:57 |
155 |
135 |
5274 |
卖出 |
| 09:41:00 |
155.03 |
16 |
5290 |
买入 |
| 09:41:03 |
155 |
52 |
5342 |
卖出 |
| 09:41:06 |
154.9 |
16 |
5358 |
卖出 |
| 09:41:09 |
155 |
6 |
5364 |
买入 |
| 09:41:12 |
154.72 |
14 |
5378 |
卖出 |
| 09:41:15 |
154.89 |
11 |
5389 |
买入 |
| 09:41:18 |
154.68 |
32 |
5421 |
卖出 |
| 09:41:21 |
154.89 |
18 |
5439 |
买入 |
| 09:41:24 |
154.71 |
19 |
5458 |
卖出 |
| 09:41:27 |
155.1 |
142 |
5600 |
买入 |
| 09:41:30 |
155 |
192 |
5792 |
卖出 |
| 09:41:33 |
154.9 |
7 |
5799 |
卖出 |
| 09:41:36 |
154.9 |
14 |
5813 |
卖出 |
| 09:41:39 |
154.71 |
135 |
5948 |
卖出 |
| 09:41:42 |
154.9 |
63 |
6011 |
买入 |
| 09:41:45 |
154.9 |
14 |
6025 |
买入 |
| 09:41:48 |
154.85 |
65 |
6090 |
卖出 |
| 09:41:51 |
154.99 |
14 |
6104 |
买入 |
| 09:41:54 |
154.65 |
8 |
6112 |
卖出 |
| 09:41:57 |
154.73 |
31 |
6143 |
买入 |
| 09:42:00 |
154.57 |
7 |
6150 |
卖出 |
| 09:42:03 |
154.74 |
12 |
6162 |
买入 |
| 09:42:06 |
154.7 |
15 |
6177 |
卖出 |
| 09:42:09 |
154.73 |
24 |
6201 |
买入 |
| 09:42:12 |
155.09 |
116 |
6317 |
买入 |
| 09:42:15 |
155.14 |
97 |
6414 |
买入 |
| 09:42:18 |
155.36 |
3 |
6417 |
买入 |
| 09:42:21 |
155.43 |
3 |
6420 |
买入 |
| 09:42:24 |
155.5 |
2 |
6422 |
买入 |
| 09:42:27 |
155.56 |
84 |
6506 |
买入 |
| 09:42:30 |
155.13 |
31 |
6537 |
卖出 |
| 09:42:33 |
154.78 |
29 |
6566 |
卖出 |
| 09:42:36 |
155.3 |
57 |
6623 |
买入 |
| 09:42:39 |
155.3 |
1 |
6624 |
买入 |
| 09:42:42 |
155.04 |
6 |
6630 |
卖出 |
| 09:42:45 |
155.34 |
4 |
6634 |
买入 |
| 09:42:48 |
154.78 |
200 |
6834 |
卖出 |
| 09:42:51 |
154.93 |
22 |
6856 |
卖出 |
| 09:42:54 |
155.24 |
6 |
6862 |
买入 |
| 09:42:57 |
155.12 |
4 |
6866 |
卖出 |
| 09:43:00 |
155.23 |
15 |
6881 |
买入 |
| 09:43:03 |
155.05 |
2 |
6883 |
卖出 |