德尔股份[300473]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.88 |
48 |
48 |
集合竞价 |
| 09:15:12 |
19.9 |
138 |
138 |
集合竞价 |
| 09:15:57 |
20 |
1461 |
1461 |
集合竞价 |
| 09:17:09 |
19.9 |
138 |
138 |
集合竞价 |
| 09:17:27 |
19.9 |
138 |
138 |
集合竞价 |
| 09:17:36 |
19.88 |
138 |
138 |
集合竞价 |
| 09:17:45 |
19.9 |
138 |
138 |
集合竞价 |
| 09:18:48 |
19.9 |
139 |
139 |
集合竞价 |
| 09:19:24 |
19.88 |
49 |
49 |
集合竞价 |
| 09:20:21 |
19.65 |
66 |
66 |
集合竞价 |
| 09:20:39 |
19.65 |
67 |
67 |
集合竞价 |
| 09:21:06 |
19.65 |
67 |
67 |
集合竞价 |
| 09:21:33 |
19.65 |
67 |
67 |
集合竞价 |
| 09:22:09 |
19.65 |
67 |
67 |
集合竞价 |
| 09:23:03 |
19.88 |
92 |
92 |
集合竞价 |
| 09:23:12 |
19.88 |
117 |
117 |
集合竞价 |
| 09:23:21 |
19.88 |
117 |
117 |
集合竞价 |
| 09:23:30 |
19.88 |
117 |
117 |
集合竞价 |
| 09:23:48 |
19.7 |
117 |
117 |
集合竞价 |
| 09:24:06 |
19.7 |
118 |
118 |
集合竞价 |
| 09:24:24 |
19.7 |
118 |
118 |
集合竞价 |
| 09:24:51 |
19.66 |
126 |
126 |
集合竞价 |
| 09:25:00 |
19.65 |
145 |
145 |
集合竞价 |
| 09:25:03 |
19.65 |
207 |
352 |
卖出 |
| 09:30:03 |
19.65 |
171 |
523 |
卖出 |
| 09:30:06 |
19.64 |
87 |
610 |
卖出 |
| 09:30:09 |
19.6 |
73 |
683 |
卖出 |
| 09:30:12 |
19.6 |
3 |
686 |
卖出 |
| 09:30:18 |
19.64 |
143 |
829 |
买入 |
| 09:30:21 |
19.55 |
150 |
979 |
卖出 |
| 09:30:24 |
19.65 |
3 |
982 |
买入 |
| 09:30:30 |
19.63 |
15 |
997 |
买入 |
| 09:30:33 |
19.65 |
11 |
1008 |
买入 |
| 09:30:36 |
19.65 |
325 |
1333 |
买入 |
| 09:30:39 |
19.69 |
715 |
2048 |
买入 |
| 09:30:45 |
19.74 |
57 |
2105 |
买入 |
| 09:30:48 |
19.75 |
11 |
2116 |
买入 |
| 09:30:51 |
19.74 |
2 |
2118 |
卖出 |
| 09:30:54 |
19.77 |
10 |
2128 |
买入 |
| 09:30:57 |
19.74 |
70 |
2198 |
卖出 |
| 09:31:00 |
19.79 |
30 |
2228 |
买入 |
| 09:31:03 |
19.79 |
41 |
2269 |
买入 |
| 09:31:06 |
19.76 |
56 |
2325 |
卖出 |
| 09:31:09 |
19.69 |
8 |
2333 |
卖出 |
| 09:31:12 |
19.72 |
11 |
2344 |
买入 |
| 09:31:15 |
19.71 |
31 |
2375 |
卖出 |
| 09:31:18 |
19.73 |
15 |
2390 |
买入 |
| 09:31:27 |
19.73 |
60 |
2450 |
买入 |
| 09:31:30 |
19.7 |
2 |
2452 |
卖出 |
| 09:31:33 |
19.69 |
34 |
2486 |
买入 |
| 09:31:36 |
19.68 |
15 |
2501 |
卖出 |
| 09:31:45 |
19.65 |
18 |
2519 |
卖出 |
| 09:31:51 |
19.65 |
64 |
2583 |
卖出 |
| 09:31:57 |
19.65 |
38 |
2621 |
卖出 |
| 09:32:00 |
19.63 |
17 |
2638 |
卖出 |
| 09:32:03 |
19.62 |
1 |
2639 |
买入 |
| 09:32:06 |
19.62 |
3 |
2642 |
买入 |
| 09:32:09 |
19.62 |
4 |
2646 |
卖出 |
| 09:32:12 |
19.62 |
9 |
2655 |
卖出 |
| 09:32:18 |
19.62 |
31 |
2686 |
卖出 |
| 09:32:21 |
19.62 |
16 |
2702 |
卖出 |
| 09:32:24 |
19.64 |
30 |
2732 |
买入 |
| 09:32:27 |
19.61 |
26 |
2758 |
卖出 |
| 09:32:30 |
19.62 |
16 |
2774 |
买入 |
| 09:32:33 |
19.62 |
1 |
2775 |
买入 |
| 09:32:42 |
19.61 |
97 |
2872 |
卖出 |
| 09:32:48 |
19.67 |
5 |
2877 |
买入 |
| 09:32:51 |
19.67 |
9 |
2886 |
买入 |
| 09:32:54 |
19.67 |
7 |
2893 |
买入 |
| 09:32:57 |
19.67 |
3 |
2896 |
买入 |
| 09:33:00 |
19.64 |
13 |
2909 |
卖出 |
| 09:33:09 |
19.64 |
1 |
2910 |
卖出 |
| 09:33:12 |
19.63 |
5 |
2915 |
卖出 |
| 09:33:15 |
19.6 |
43 |
2958 |
卖出 |
| 09:33:18 |
19.66 |
97 |
3055 |
买入 |
| 09:33:21 |
19.6 |
38 |
3093 |
卖出 |
| 09:33:24 |
19.59 |
11 |
3104 |
卖出 |
| 09:33:33 |
19.59 |
16 |
3120 |
卖出 |
| 09:33:36 |
19.62 |
1 |
3121 |
买入 |
| 09:33:39 |
19.6 |
2 |
3123 |
卖出 |
| 09:33:42 |
19.58 |
6 |
3129 |
卖出 |
| 09:33:45 |
19.6 |
40 |
3169 |
买入 |
| 09:33:54 |
19.59 |
5 |
3174 |
卖出 |
| 09:33:57 |
19.59 |
10 |
3184 |
卖出 |
| 09:34:00 |
19.62 |
11 |
3195 |
买入 |
| 09:34:03 |
19.6 |
12 |
3207 |
卖出 |
| 09:34:21 |
19.63 |
1 |
3208 |
买入 |
| 09:34:30 |
19.64 |
7 |
3215 |
买入 |
| 09:34:33 |
19.63 |
24 |
3239 |
卖出 |
| 09:34:39 |
19.65 |
14 |
3253 |
买入 |
| 09:34:45 |
19.63 |
4 |
3257 |
卖出 |
| 09:34:48 |
19.63 |
33 |
3290 |
卖出 |
| 09:34:51 |
19.63 |
15 |
3305 |
卖出 |
| 09:34:54 |
19.64 |
58 |
3363 |
买入 |
| 09:34:57 |
19.66 |
13 |
3376 |
买入 |
| 09:35:00 |
19.63 |
10 |
3386 |
卖出 |
| 09:35:03 |
19.66 |
3 |
3389 |
买入 |
| 09:35:06 |
19.66 |
1 |
3390 |
买入 |
| 09:35:09 |
19.63 |
12 |
3402 |
卖出 |
| 09:35:12 |
19.6 |
1 |
3403 |
卖出 |
| 09:35:18 |
19.62 |
10 |
3413 |
买入 |
| 09:35:21 |
19.59 |
64 |
3477 |
卖出 |
| 09:35:27 |
19.6 |
18 |
3495 |
卖出 |
| 09:35:30 |
19.6 |
2 |
3497 |
卖出 |
| 09:35:42 |
19.61 |
2 |
3499 |
买入 |
| 09:35:51 |
19.6 |
25 |
3524 |
卖出 |
| 09:36:06 |
19.6 |
7 |
3531 |
卖出 |
| 09:36:09 |
19.6 |
34 |
3565 |
卖出 |
| 09:36:12 |
19.62 |
1 |
3566 |
买入 |
| 09:36:15 |
19.61 |
13 |
3579 |
卖出 |
| 09:36:21 |
19.63 |
3 |
3582 |
买入 |
| 09:36:30 |
19.62 |
3 |
3585 |
卖出 |
| 09:36:33 |
19.62 |
4 |
3589 |
卖出 |
| 09:36:36 |
19.61 |
8 |
3597 |
卖出 |
| 09:36:39 |
19.63 |
11 |
3608 |
买入 |
| 09:36:42 |
19.62 |
48 |
3656 |
卖出 |
| 09:37:09 |
19.63 |
22 |
3678 |
卖出 |
| 09:37:12 |
19.63 |
20 |
3698 |
卖出 |
| 09:37:15 |
19.64 |
4 |
3702 |
买入 |
| 09:37:18 |
19.64 |
19 |
3721 |
买入 |
| 09:37:24 |
19.67 |
13 |
3734 |
买入 |
| 09:37:27 |
19.67 |
9 |
3743 |
卖出 |
| 09:37:30 |
19.68 |
23 |
3766 |
买入 |
| 09:37:33 |
19.69 |
10 |
3776 |
买入 |
| 09:37:36 |
19.69 |
3 |
3779 |
卖出 |
| 09:37:39 |
19.69 |
1 |
3780 |
卖出 |
| 09:37:42 |
19.71 |
13 |
3793 |
买入 |
| 09:37:48 |
19.71 |
9 |
3802 |
买入 |
| 09:37:54 |
19.71 |
20 |
3822 |
卖出 |
| 09:38:03 |
19.72 |
20 |
3842 |
卖出 |
| 09:38:06 |
19.72 |
1 |
3843 |
卖出 |
| 09:38:09 |
19.73 |
27 |
3870 |
买入 |
| 09:38:12 |
19.7 |
6 |
3876 |
卖出 |
| 09:38:15 |
19.73 |
113 |
3989 |
买入 |
| 09:38:18 |
19.73 |
22 |
4011 |
买入 |
| 09:38:21 |
19.69 |
4 |
4015 |
卖出 |
| 09:38:24 |
19.72 |
10 |
4025 |
买入 |
| 09:38:36 |
19.68 |
7 |
4032 |
卖出 |
| 09:38:39 |
19.65 |
20 |
4052 |
卖出 |
| 09:38:42 |
19.68 |
5 |
4057 |
买入 |
| 09:38:54 |
19.65 |
2 |
4059 |
卖出 |
| 09:38:57 |
19.67 |
27 |
4086 |
买入 |
| 09:39:00 |
19.67 |
62 |
4148 |
卖出 |
| 09:39:03 |
19.67 |
38 |
4186 |
卖出 |
| 09:39:06 |
19.65 |
31 |
4217 |
卖出 |
| 09:39:09 |
19.63 |
39 |
4256 |
卖出 |
| 09:39:12 |
19.62 |
141 |
4397 |
卖出 |
| 09:39:15 |
19.61 |
132 |
4529 |
卖出 |
| 09:39:18 |
19.62 |
31 |
4560 |
买入 |
| 09:39:21 |
19.6 |
23 |
4583 |
卖出 |
| 09:39:27 |
19.6 |
2 |
4585 |
卖出 |
| 09:39:33 |
19.61 |
11 |
4596 |
买入 |
| 09:39:36 |
19.6 |
5 |
4601 |
卖出 |
| 09:39:39 |
19.59 |
18 |
4619 |
卖出 |
| 09:39:42 |
19.59 |
2 |
4621 |
卖出 |
| 09:39:45 |
19.59 |
1 |
4622 |
卖出 |
| 09:39:54 |
19.58 |
15 |
4637 |
卖出 |
| 09:39:57 |
19.55 |
65 |
4702 |
卖出 |
| 09:40:00 |
19.55 |
2 |
4704 |
卖出 |
| 09:40:06 |
19.55 |
39 |
4743 |
卖出 |
| 09:40:09 |
19.53 |
6 |
4749 |
卖出 |
| 09:40:12 |
19.51 |
13 |
4762 |
卖出 |
| 09:40:15 |
19.53 |
3 |
4765 |
买入 |
| 09:40:18 |
19.53 |
10 |
4775 |
买入 |
| 09:40:21 |
19.53 |
28 |
4803 |
买入 |
| 09:40:27 |
19.53 |
2 |
4805 |
卖出 |
| 09:40:33 |
19.53 |
10 |
4815 |
卖出 |
| 09:40:39 |
19.55 |
6 |
4821 |
买入 |
| 09:40:42 |
19.4 |
415 |
5236 |
卖出 |
| 09:40:45 |
19.53 |
1 |
5237 |
买入 |
| 09:40:48 |
19.49 |
4 |
5241 |
卖出 |
| 09:40:51 |
19.49 |
1 |
5242 |
买入 |
| 09:40:54 |
19.49 |
5 |
5247 |
买入 |
| 09:41:00 |
19.46 |
6 |
5253 |
卖出 |
| 09:41:06 |
19.38 |
10 |
5263 |
卖出 |
| 09:41:09 |
19.38 |
12 |
5275 |
买入 |
| 09:41:12 |
19.38 |
16 |
5291 |
买入 |
| 09:41:15 |
19.42 |
5 |
5296 |
买入 |
| 09:41:18 |
19.38 |
18 |
5314 |
卖出 |
| 09:41:21 |
19.42 |
26 |
5340 |
买入 |
| 09:41:24 |
19.39 |
31 |
5371 |
卖出 |
| 09:41:36 |
19.4 |
30 |
5401 |
卖出 |
| 09:41:39 |
19.4 |
11 |
5412 |
买入 |
| 09:41:42 |
19.42 |
29 |
5441 |
买入 |
| 09:41:45 |
19.4 |
2 |
5443 |
卖出 |
| 09:41:51 |
19.41 |
25 |
5468 |
卖出 |
| 09:41:54 |
19.41 |
6 |
5474 |
卖出 |
| 09:41:57 |
19.42 |
79 |
5553 |
买入 |
| 09:42:00 |
19.42 |
7 |
5560 |
卖出 |
| 09:42:03 |
19.42 |
13 |
5573 |
卖出 |
| 09:42:06 |
19.38 |
63 |
5636 |
卖出 |
| 09:42:09 |
19.4 |
37 |
5673 |
买入 |
| 09:42:12 |
19.41 |
5 |
5678 |
买入 |
| 09:42:15 |
19.41 |
1 |
5679 |
卖出 |
| 09:42:18 |
19.41 |
2 |
5681 |
卖出 |
| 09:42:24 |
19.42 |
9 |
5690 |
买入 |
| 09:42:30 |
19.42 |
16 |
5706 |
卖出 |
| 09:42:33 |
19.42 |
83 |
5789 |
卖出 |
| 09:42:36 |
19.4 |
123 |
5912 |
卖出 |
| 09:42:42 |
19.38 |
57 |
5969 |
卖出 |
| 09:42:45 |
19.4 |
8 |
5977 |
买入 |
| 09:42:48 |
19.39 |
7 |
5984 |
卖出 |
| 09:42:51 |
19.39 |
1 |
5985 |
买入 |
| 09:43:00 |
19.36 |
20 |
6005 |
卖出 |
| 09:43:03 |
19.38 |
36 |
6041 |
卖出 |
| 09:43:06 |
19.36 |
8 |
6049 |
卖出 |
| 09:43:09 |
19.31 |
179 |
6228 |
卖出 |
| 09:43:12 |
19.3 |
10 |
6238 |
卖出 |
| 09:43:15 |
19.31 |
2 |
6240 |
买入 |
| 09:43:18 |
19.27 |
45 |
6285 |
卖出 |
| 09:43:21 |
19.3 |
10 |
6295 |
卖出 |
| 09:43:24 |
19.31 |
4 |
6299 |
卖出 |
| 09:43:27 |
19.3 |
3 |
6302 |
买入 |
| 09:43:30 |
19.3 |
1 |
6303 |
买入 |
| 09:43:33 |
19.25 |
132 |
6435 |
卖出 |
| 09:43:36 |
19.27 |
211 |
6646 |
买入 |
| 09:43:39 |
19.27 |
14 |
6660 |
买入 |
| 09:43:42 |
19.28 |
34 |
6694 |
买入 |
| 09:43:45 |
19.28 |
7 |
6701 |
买入 |
| 09:43:48 |
19.25 |
57 |
6758 |
卖出 |
| 09:43:51 |
19.28 |
2 |
6760 |
买入 |
| 09:43:54 |
19.28 |
7 |
6767 |
买入 |
| 09:44:03 |
19.27 |
22 |
6789 |
卖出 |
| 09:44:06 |
19.29 |
27 |
6816 |
买入 |
| 09:44:09 |
19.27 |
33 |
6849 |
卖出 |
| 09:44:12 |
19.25 |
6 |
6855 |
卖出 |
| 09:44:15 |
19.25 |
44 |
6899 |
卖出 |
| 09:44:21 |
19.23 |
87 |
6986 |
卖出 |
| 09:44:27 |
19.23 |
63 |
7049 |
卖出 |
| 09:44:33 |
19.21 |
50 |
7099 |
卖出 |
| 09:44:36 |
19.21 |
5 |
7104 |
卖出 |
| 09:44:39 |
19.21 |
24 |
7128 |
卖出 |
| 09:44:42 |
19.21 |
13 |
7141 |
卖出 |
| 09:44:45 |
19.21 |
63 |
7204 |
卖出 |
| 09:44:48 |
19.2 |
33 |
7237 |
卖出 |
| 09:44:51 |
19.21 |
22 |
7259 |
买入 |
| 09:44:54 |
19.2 |
104 |
7363 |
卖出 |
| 09:44:57 |
19.2 |
72 |
7435 |
卖出 |
| 09:45:00 |
19.19 |
13 |
7448 |
卖出 |
| 09:45:03 |
19.2 |
2 |
7450 |
买入 |
| 09:45:06 |
19.19 |
3 |
7453 |
卖出 |
| 09:45:09 |
19.2 |
52 |
7505 |
买入 |
| 09:45:12 |
19.2 |
6 |
7511 |
卖出 |
| 09:45:15 |
19.18 |
5 |
7516 |
卖出 |
| 09:45:18 |
19.2 |
53 |
7569 |
买入 |
| 09:45:21 |
19.2 |
5 |
7574 |
卖出 |
| 09:45:27 |
19.2 |
2 |
7576 |
卖出 |
| 09:45:33 |
19.2 |
12 |
7588 |
买入 |
| 09:45:39 |
19.21 |
11 |
7599 |
买入 |
| 09:45:42 |
19.19 |
92 |
7691 |
卖出 |
| 09:45:45 |
19.2 |
1 |
7692 |
买入 |
| 09:45:51 |
19.19 |
10 |
7702 |
卖出 |
| 09:45:54 |
19.19 |
15 |
7717 |
卖出 |
| 09:45:57 |
19.19 |
11 |
7728 |
卖出 |
| 09:46:00 |
19.2 |
12 |
7740 |
买入 |
| 09:46:03 |
19.19 |
6 |
7746 |
买入 |
| 09:46:06 |
19.19 |
14 |
7760 |
卖出 |
| 09:46:09 |
19.18 |
1 |
7761 |
卖出 |
| 09:46:12 |
19.18 |
2 |
7763 |
卖出 |
| 09:46:15 |
19.18 |
47 |
7810 |
卖出 |
| 09:46:24 |
19.2 |
16 |
7826 |
买入 |
| 09:46:27 |
19.18 |
5 |
7831 |
卖出 |
| 09:46:33 |
19.18 |
40 |
7871 |
卖出 |
| 09:46:36 |
19.2 |
10 |
7881 |
买入 |
| 09:46:39 |
19.2 |
5 |
7886 |
买入 |
| 09:46:42 |
19.17 |
15 |
7901 |
卖出 |
| 09:46:45 |
19.19 |
5 |
7906 |
买入 |
| 09:46:48 |
19.2 |
178 |
8084 |
买入 |
| 09:46:51 |
19.17 |
15 |
8099 |
卖出 |
| 09:46:57 |
19.17 |
38 |
8137 |
卖出 |
| 09:47:00 |
19.17 |
69 |
8206 |
卖出 |
| 09:47:03 |
19.17 |
13 |
8219 |
买入 |
| 09:47:06 |
19.16 |
140 |
8359 |
卖出 |
| 09:47:09 |
19.16 |
4 |
8363 |
买入 |
| 09:47:12 |
19.16 |
11 |
8374 |
买入 |
| 09:47:15 |
19.16 |
6 |
8380 |
买入 |
| 09:47:18 |
19.15 |
21 |
8401 |
卖出 |
| 09:47:21 |
19.15 |
22 |
8423 |
卖出 |
| 09:47:24 |
19.16 |
54 |
8477 |
买入 |
| 09:47:27 |
19.16 |
23 |
8500 |
卖出 |
| 09:47:33 |
19.15 |
58 |
8558 |
卖出 |
| 09:47:36 |
19.15 |
16 |
8574 |
卖出 |
| 09:47:42 |
19.15 |
10 |
8584 |
卖出 |
| 09:47:48 |
19.15 |
2 |
8586 |
卖出 |
| 09:47:51 |
19.15 |
13 |
8599 |
卖出 |
| 09:47:57 |
19.15 |
1 |
8600 |
卖出 |
| 09:48:00 |
19.16 |
11 |
8611 |
买入 |
| 09:48:03 |
19.15 |
2 |
8613 |
卖出 |
| 09:48:06 |
19.16 |
40 |
8653 |
买入 |
| 09:48:09 |
19.17 |
1 |
8654 |
买入 |
| 09:48:12 |
19.16 |
2 |
8656 |
卖出 |
| 09:48:18 |
19.15 |
88 |
8744 |
卖出 |
| 09:48:27 |
19.16 |
15 |
8759 |
卖出 |
| 09:48:33 |
19.17 |
2 |
8761 |
买入 |
| 09:48:42 |
19.17 |
2 |
8763 |
卖出 |
| 09:48:51 |
19.17 |
47 |
8810 |
卖出 |
| 09:48:57 |
19.17 |
2 |
8812 |
买入 |
| 09:49:00 |
19.17 |
14 |
8826 |
买入 |
| 09:49:12 |
19.16 |
98 |
8924 |
卖出 |
| 09:49:15 |
19.16 |
119 |
9043 |
买入 |