达威股份[300535]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.14 |
20 |
20 |
集合竞价 |
| 09:17:36 |
14.14 |
21 |
21 |
集合竞价 |
| 09:18:57 |
14.14 |
21 |
21 |
集合竞价 |
| 09:20:48 |
14.12 |
21 |
21 |
集合竞价 |
| 09:20:57 |
13.99 |
21 |
21 |
集合竞价 |
| 09:21:15 |
13.99 |
22 |
22 |
集合竞价 |
| 09:22:36 |
13.99 |
22 |
22 |
集合竞价 |
| 09:23:03 |
13.99 |
22 |
22 |
集合竞价 |
| 09:23:57 |
13.99 |
22 |
22 |
集合竞价 |
| 09:25:00 |
13.99 |
22 |
22 |
集合竞价 |
| 09:25:03 |
13.95 |
22 |
44 |
卖出 |
| 09:30:03 |
13.99 |
53 |
97 |
买入 |
| 09:30:06 |
13.99 |
46 |
143 |
买入 |
| 09:30:09 |
14.02 |
83 |
226 |
买入 |
| 09:30:12 |
14.02 |
7 |
233 |
卖出 |
| 09:30:15 |
14.02 |
7 |
240 |
卖出 |
| 09:30:18 |
14.09 |
20 |
260 |
买入 |
| 09:30:21 |
14.03 |
5 |
265 |
卖出 |
| 09:30:24 |
14.03 |
15 |
280 |
买入 |
| 09:30:27 |
14.03 |
2 |
282 |
买入 |
| 09:30:30 |
14.05 |
4 |
286 |
买入 |
| 09:30:33 |
14.05 |
2 |
288 |
买入 |
| 09:30:39 |
13.99 |
15 |
303 |
卖出 |
| 09:30:51 |
14.05 |
13 |
316 |
买入 |
| 09:31:03 |
14.06 |
1 |
317 |
买入 |
| 09:31:06 |
14.06 |
2 |
319 |
买入 |
| 09:31:09 |
14.06 |
4 |
323 |
买入 |
| 09:31:12 |
14.06 |
3 |
326 |
买入 |
| 09:31:15 |
14.06 |
3 |
329 |
买入 |
| 09:31:18 |
14.07 |
48 |
377 |
买入 |
| 09:31:36 |
14.05 |
3 |
380 |
买入 |
| 09:31:54 |
14.05 |
5 |
385 |
卖出 |
| 09:31:57 |
14.05 |
28 |
413 |
卖出 |
| 09:32:00 |
14.05 |
2 |
415 |
卖出 |
| 09:32:06 |
14.05 |
1 |
416 |
买入 |
| 09:32:12 |
14.05 |
6 |
422 |
买入 |
| 09:32:15 |
14.05 |
8 |
430 |
买入 |
| 09:32:18 |
14.05 |
6 |
436 |
买入 |
| 09:32:21 |
14.05 |
4 |
440 |
买入 |
| 09:32:24 |
14.05 |
14 |
454 |
买入 |
| 09:32:27 |
14.05 |
25 |
479 |
买入 |
| 09:32:36 |
14.05 |
23 |
502 |
卖出 |
| 09:32:39 |
14.05 |
23 |
525 |
卖出 |
| 09:32:45 |
14.05 |
1 |
526 |
买入 |
| 09:32:51 |
14.05 |
1 |
527 |
买入 |
| 09:33:00 |
14.04 |
23 |
550 |
卖出 |
| 09:33:06 |
14.04 |
5 |
555 |
买入 |
| 09:33:12 |
14.03 |
60 |
615 |
卖出 |
| 09:33:18 |
14.04 |
3 |
618 |
买入 |
| 09:33:24 |
14.04 |
1 |
619 |
卖出 |
| 09:33:36 |
14.04 |
1 |
620 |
卖出 |
| 09:33:45 |
14.04 |
13 |
633 |
买入 |
| 09:33:57 |
14.04 |
9 |
642 |
买入 |
| 09:34:03 |
14.03 |
12 |
654 |
卖出 |
| 09:34:06 |
14.04 |
16 |
670 |
买入 |
| 09:34:12 |
14.04 |
1 |
671 |
买入 |
| 09:34:15 |
14.02 |
15 |
686 |
卖出 |
| 09:34:21 |
14.04 |
10 |
696 |
买入 |
| 09:35:00 |
14.03 |
1 |
697 |
买入 |
| 09:35:03 |
14.03 |
1 |
698 |
买入 |
| 09:35:15 |
14.02 |
5 |
703 |
卖出 |
| 09:35:24 |
14.02 |
2 |
705 |
卖出 |
| 09:35:51 |
14.02 |
60 |
765 |
卖出 |
| 09:36:06 |
14.01 |
2 |
767 |
卖出 |
| 09:36:12 |
14.01 |
2 |
769 |
卖出 |
| 09:36:30 |
14.02 |
37 |
806 |
买入 |
| 09:36:33 |
14.02 |
1 |
807 |
卖出 |
| 09:36:42 |
14.01 |
14 |
821 |
买入 |
| 09:36:48 |
14.02 |
2 |
823 |
买入 |
| 09:36:54 |
14.02 |
6 |
829 |
买入 |
| 09:37:06 |
14.03 |
6 |
835 |
买入 |
| 09:37:09 |
14.03 |
2 |
837 |
卖出 |
| 09:37:12 |
14.03 |
1 |
838 |
卖出 |
| 09:37:27 |
14.03 |
5 |
843 |
卖出 |
| 09:37:39 |
14.03 |
2 |
845 |
卖出 |
| 09:38:06 |
14.03 |
1 |
846 |
卖出 |
| 09:38:12 |
14.02 |
2 |
848 |
卖出 |
| 09:38:15 |
14.03 |
5 |
853 |
买入 |
| 09:38:18 |
14.04 |
8 |
861 |
买入 |
| 09:39:03 |
14.03 |
9 |
870 |
买入 |
| 09:39:09 |
14.01 |
12 |
882 |
卖出 |
| 09:39:15 |
14.01 |
24 |
906 |
卖出 |
| 09:39:18 |
14 |
18 |
924 |
卖出 |
| 09:39:21 |
14.01 |
5 |
929 |
买入 |
| 09:39:24 |
13.99 |
1 |
930 |
卖出 |
| 09:39:36 |
14.01 |
1 |
931 |
买入 |
| 09:39:48 |
13.99 |
16 |
947 |
卖出 |
| 09:39:51 |
13.99 |
8 |
955 |
卖出 |
| 09:40:54 |
13.96 |
1 |
956 |
卖出 |
| 09:41:06 |
13.96 |
1 |
957 |
卖出 |
| 09:41:12 |
13.95 |
1 |
958 |
卖出 |
| 09:41:24 |
13.95 |
5 |
963 |
卖出 |
| 09:41:48 |
13.94 |
1 |
964 |
卖出 |
| 09:41:57 |
13.94 |
2 |
966 |
卖出 |
| 09:42:03 |
13.97 |
1 |
967 |
买入 |
| 09:42:06 |
13.93 |
7 |
974 |
卖出 |
| 09:42:12 |
13.96 |
4 |
978 |
买入 |
| 09:42:18 |
13.92 |
6 |
984 |
卖出 |
| 09:42:27 |
13.92 |
4 |
988 |
卖出 |
| 09:42:30 |
13.92 |
133 |
1121 |
卖出 |
| 09:42:39 |
13.92 |
2 |
1123 |
卖出 |
| 09:42:42 |
13.92 |
7 |
1130 |
卖出 |
| 09:42:45 |
13.92 |
26 |
1156 |
卖出 |
| 09:42:48 |
13.88 |
55 |
1211 |
卖出 |
| 09:42:51 |
13.92 |
1 |
1212 |
买入 |
| 09:43:12 |
13.9 |
1 |
1213 |
卖出 |
| 09:43:21 |
13.92 |
1 |
1214 |
买入 |
| 09:43:48 |
13.9 |
9 |
1223 |
卖出 |
| 09:43:54 |
13.88 |
1 |
1224 |
卖出 |
| 09:44:00 |
13.88 |
4 |
1228 |
卖出 |
| 09:44:09 |
13.88 |
1 |
1229 |
卖出 |
| 09:44:18 |
13.9 |
1 |
1230 |
买入 |
| 09:44:21 |
13.88 |
19 |
1249 |
卖出 |
| 09:44:24 |
13.87 |
2 |
1251 |
卖出 |
| 09:44:27 |
13.87 |
38 |
1289 |
卖出 |
| 09:44:36 |
13.88 |
10 |
1299 |
买入 |
| 09:44:39 |
13.87 |
15 |
1314 |
卖出 |
| 09:44:42 |
13.88 |
2 |
1316 |
买入 |
| 09:44:57 |
13.87 |
4 |
1320 |
卖出 |
| 09:45:03 |
13.87 |
3 |
1323 |
买入 |
| 09:45:06 |
13.87 |
42 |
1365 |
买入 |
| 09:45:12 |
13.87 |
1 |
1366 |
卖出 |
| 09:45:18 |
13.9 |
2 |
1368 |
买入 |
| 09:45:21 |
13.9 |
1 |
1369 |
买入 |
| 09:45:24 |
13.9 |
4 |
1373 |
买入 |
| 09:45:45 |
13.9 |
2 |
1375 |
买入 |
| 09:45:51 |
13.9 |
6 |
1381 |
买入 |
| 09:46:09 |
13.9 |
8 |
1389 |
买入 |
| 09:46:15 |
13.9 |
1 |
1390 |
买入 |
| 09:46:18 |
13.9 |
6 |
1396 |
买入 |
| 09:46:27 |
13.9 |
10 |
1406 |
买入 |
| 09:46:30 |
13.9 |
1 |
1407 |
买入 |
| 09:46:33 |
13.9 |
2 |
1409 |
买入 |
| 09:46:36 |
13.9 |
1 |
1410 |
买入 |
| 09:46:45 |
13.89 |
6 |
1416 |
卖出 |
| 09:46:48 |
13.89 |
2 |
1418 |
买入 |
| 09:46:51 |
13.89 |
4 |
1422 |
买入 |
| 09:46:54 |
13.89 |
7 |
1429 |
买入 |
| 09:46:57 |
13.88 |
39 |
1468 |
卖出 |
| 09:47:03 |
13.88 |
34 |
1502 |
卖出 |
| 09:47:09 |
13.9 |
2 |
1504 |
买入 |
| 09:47:12 |
13.88 |
23 |
1527 |
卖出 |
| 09:47:15 |
13.9 |
4 |
1531 |
买入 |
| 09:47:21 |
13.9 |
1 |
1532 |
买入 |
| 09:47:24 |
13.9 |
1 |
1533 |
买入 |
| 09:47:42 |
13.88 |
1 |
1534 |
卖出 |
| 09:47:48 |
13.87 |
27 |
1561 |
卖出 |
| 09:48:09 |
13.86 |
20 |
1581 |
卖出 |
| 09:48:15 |
13.86 |
2 |
1583 |
买入 |
| 09:48:21 |
13.86 |
4 |
1587 |
买入 |
| 09:48:27 |
13.86 |
5 |
1592 |
卖出 |
| 09:48:39 |
13.87 |
9 |
1601 |
买入 |
| 09:48:45 |
13.88 |
4 |
1605 |
买入 |
| 09:48:57 |
13.89 |
28 |
1633 |
买入 |
| 09:49:03 |
13.88 |
6 |
1639 |
买入 |
| 09:49:09 |
13.87 |
20 |
1659 |
卖出 |
| 09:49:15 |
13.87 |
2 |
1661 |
买入 |
| 09:49:21 |
13.87 |
2 |
1663 |
买入 |
| 09:49:36 |
13.86 |
16 |
1679 |
卖出 |
| 09:49:42 |
13.87 |
7 |
1686 |
买入 |
| 09:49:48 |
13.87 |
2 |
1688 |
卖出 |
| 09:49:54 |
13.86 |
10 |
1698 |
卖出 |
| 09:49:57 |
13.86 |
12 |
1710 |
卖出 |
| 09:50:00 |
13.86 |
1 |
1711 |
卖出 |
| 09:50:06 |
13.85 |
34 |
1745 |
卖出 |
| 09:50:21 |
13.86 |
3 |
1748 |
买入 |
| 09:50:24 |
13.85 |
4 |
1752 |
卖出 |
| 09:50:33 |
13.85 |
51 |
1803 |
卖出 |
| 09:50:42 |
13.85 |
11 |
1814 |
卖出 |
| 09:50:48 |
13.84 |
40 |
1854 |
卖出 |
| 09:51:00 |
13.83 |
2 |
1856 |
卖出 |
| 09:51:03 |
13.83 |
13 |
1869 |
卖出 |
| 09:51:06 |
13.82 |
13 |
1882 |
卖出 |
| 09:51:09 |
13.83 |
22 |
1904 |
买入 |
| 09:51:12 |
13.83 |
1 |
1905 |
买入 |
| 09:51:18 |
13.83 |
13 |
1918 |
买入 |
| 09:51:21 |
13.82 |
10 |
1928 |
卖出 |
| 09:51:33 |
13.8 |
17 |
1945 |
卖出 |
| 09:51:36 |
13.78 |
87 |
2032 |
卖出 |
| 09:51:39 |
13.81 |
10 |
2042 |
买入 |
| 09:51:42 |
13.81 |
11 |
2053 |
卖出 |
| 09:51:51 |
13.8 |
9 |
2062 |
买入 |
| 09:51:54 |
13.8 |
13 |
2075 |
买入 |
| 09:51:57 |
13.82 |
10 |
2085 |
买入 |
| 09:52:03 |
13.82 |
2 |
2087 |
买入 |
| 09:52:06 |
13.81 |
1 |
2088 |
卖出 |
| 09:52:09 |
13.82 |
1 |
2089 |
买入 |
| 09:52:12 |
13.8 |
7 |
2096 |
卖出 |
| 09:52:15 |
13.8 |
54 |
2150 |
卖出 |
| 09:52:18 |
13.81 |
1 |
2151 |
买入 |
| 09:52:57 |
13.8 |
5 |
2156 |
卖出 |
| 09:53:12 |
13.8 |
6 |
2162 |
卖出 |
| 09:53:15 |
13.8 |
1 |
2163 |
卖出 |
| 09:53:27 |
13.8 |
2 |
2165 |
卖出 |
| 09:53:30 |
13.79 |
1 |
2166 |
卖出 |
| 09:53:33 |
13.8 |
2 |
2168 |
买入 |
| 09:53:36 |
13.8 |
10 |
2178 |
买入 |
| 09:53:39 |
13.8 |
1 |
2179 |
卖出 |
| 09:53:45 |
13.79 |
1 |
2180 |
卖出 |
| 09:53:54 |
13.8 |
35 |
2215 |
买入 |
| 09:54:03 |
13.82 |
6 |
2221 |
买入 |
| 09:54:06 |
13.8 |
40 |
2261 |
卖出 |
| 09:54:09 |
13.8 |
10 |
2271 |
买入 |
| 09:54:15 |
13.8 |
9 |
2280 |
买入 |
| 09:54:21 |
13.8 |
1 |
2281 |
卖出 |
| 09:55:03 |
13.81 |
4 |
2285 |
买入 |
| 09:55:06 |
13.8 |
5 |
2290 |
卖出 |
| 09:55:09 |
13.8 |
1 |
2291 |
卖出 |
| 09:55:12 |
13.8 |
21 |
2312 |
卖出 |
| 09:55:15 |
13.8 |
9 |
2321 |
卖出 |
| 09:55:18 |
13.8 |
3 |
2324 |
卖出 |
| 09:55:21 |
13.81 |
10 |
2334 |
买入 |
| 09:55:27 |
13.81 |
15 |
2349 |
买入 |
| 09:55:39 |
13.8 |
41 |
2390 |
卖出 |
| 09:55:42 |
13.82 |
10 |
2400 |
买入 |
| 09:55:45 |
13.8 |
7 |
2407 |
卖出 |
| 09:55:51 |
13.8 |
1 |
2408 |
买入 |
| 09:55:57 |
13.8 |
5 |
2413 |
买入 |
| 09:56:06 |
13.79 |
13 |
2426 |
卖出 |
| 09:56:12 |
13.8 |
14 |
2440 |
买入 |
| 09:56:18 |
13.79 |
21 |
2461 |
卖出 |
| 09:56:24 |
13.78 |
7 |
2468 |
卖出 |
| 09:56:30 |
13.78 |
18 |
2486 |
卖出 |
| 09:56:33 |
13.78 |
1 |
2487 |
卖出 |
| 09:56:39 |
13.79 |
5 |
2492 |
买入 |
| 09:57:03 |
13.79 |
11 |
2503 |
买入 |
| 09:57:27 |
13.79 |
10 |
2513 |
买入 |
| 09:58:15 |
13.79 |
1 |
2514 |
卖出 |
| 09:58:18 |
13.79 |
31 |
2545 |
卖出 |
| 09:58:21 |
13.77 |
47 |
2592 |
卖出 |
| 09:58:30 |
13.76 |
1 |
2593 |
卖出 |
| 09:58:39 |
13.76 |
15 |
2608 |
卖出 |
| 09:58:45 |
13.75 |
1 |
2609 |
卖出 |
| 09:58:48 |
13.7 |
152 |
2761 |
卖出 |
| 09:58:54 |
13.75 |
21 |
2782 |
买入 |
| 09:58:57 |
13.76 |
7 |
2789 |
买入 |
| 09:59:00 |
13.71 |
5 |
2794 |
卖出 |
| 09:59:06 |
13.79 |
27 |
2821 |
买入 |
| 09:59:12 |
13.82 |
1 |
2822 |
买入 |
| 09:59:15 |
13.76 |
56 |
2878 |
卖出 |
| 09:59:24 |
13.77 |
2 |
2880 |
卖出 |
| 09:59:36 |
13.77 |
10 |
2890 |
卖出 |
| 09:59:48 |
13.8 |
40 |
2930 |
买入 |
| 10:00:06 |
13.79 |
3 |
2933 |
买入 |
| 10:00:09 |
13.78 |
2 |
2935 |
卖出 |
| 10:00:36 |
13.76 |
6 |
2941 |
卖出 |
| 10:00:57 |
13.79 |
6 |
2947 |
买入 |
| 10:01:09 |
13.78 |
5 |
2952 |
卖出 |
| 10:01:27 |
13.8 |
30 |
2982 |
买入 |
| 10:01:30 |
13.78 |
4 |
2986 |
卖出 |
| 10:01:33 |
13.83 |
28 |
3014 |
买入 |
| 10:01:39 |
13.79 |
5 |
3019 |
买入 |
| 10:01:42 |
13.79 |
1 |
3020 |
卖出 |
| 10:02:12 |
13.79 |
1 |
3021 |
卖出 |
| 10:02:15 |
13.79 |
1 |
3022 |
买入 |
| 10:02:18 |
13.78 |
2 |
3024 |
卖出 |
| 10:02:21 |
13.79 |
5 |
3029 |
买入 |
| 10:02:24 |
13.79 |
6 |
3035 |
买入 |
| 10:02:27 |
13.8 |
1 |
3036 |
买入 |
| 10:02:30 |
13.8 |
1 |
3037 |
卖出 |
| 10:02:36 |
13.8 |
1 |
3038 |
卖出 |
| 10:02:57 |
13.82 |
12 |
3050 |
买入 |
| 10:03:24 |
13.81 |
6 |
3056 |
买入 |
| 10:03:33 |
13.8 |
11 |
3067 |
卖出 |
| 10:03:48 |
13.8 |
35 |
3102 |
买入 |
| 10:03:54 |
13.81 |
4 |
3106 |
买入 |
| 10:04:30 |
13.81 |
3 |
3109 |
买入 |
| 10:04:33 |
13.81 |
1 |
3110 |
卖出 |
| 10:04:36 |
13.81 |
1 |
3111 |
卖出 |
| 10:04:39 |
13.81 |
1 |
3112 |
买入 |
| 10:05:24 |
13.81 |
16 |
3128 |
卖出 |
| 10:05:27 |
13.8 |
6 |
3134 |
卖出 |
| 10:05:30 |
13.8 |
4 |
3138 |
卖出 |
| 10:05:36 |
13.81 |
7 |
3145 |
买入 |
| 10:05:45 |
13.8 |
2 |
3147 |
卖出 |
| 10:05:51 |
13.8 |
3 |
3150 |
卖出 |
| 10:05:54 |
13.8 |
3 |
3153 |
卖出 |
| 10:05:57 |
13.8 |
5 |
3158 |
卖出 |
| 10:06:00 |
13.81 |
10 |
3168 |
买入 |
| 10:06:03 |
13.8 |
3 |
3171 |
卖出 |
| 10:06:09 |
13.8 |
2 |
3173 |
卖出 |
| 10:06:12 |
13.8 |
3 |
3176 |
卖出 |
| 10:06:15 |
13.79 |
4 |
3180 |
卖出 |
| 10:06:21 |
13.78 |
4 |
3184 |
卖出 |
| 10:06:27 |
13.76 |
2 |
3186 |
卖出 |
| 10:06:33 |
13.78 |
4 |
3190 |
买入 |
| 10:06:45 |
13.77 |
2 |
3192 |
卖出 |
| 10:07:18 |
13.79 |
3 |
3195 |
买入 |
| 10:08:21 |
13.79 |
1 |
3196 |
卖出 |
| 10:08:24 |
13.79 |
1 |
3197 |
卖出 |
| 10:08:36 |
13.79 |
1 |
3198 |
卖出 |
| 10:08:45 |
13.79 |
1 |
3199 |
卖出 |
| 10:08:51 |
13.8 |
17 |
3216 |
买入 |
| 10:08:57 |
13.8 |
3 |
3219 |
卖出 |
| 10:09:00 |
13.8 |
3 |
3222 |
卖出 |
| 10:09:03 |
13.8 |
3 |
3225 |
卖出 |
| 10:09:06 |
13.8 |
2 |
3227 |
卖出 |
| 10:09:09 |
13.82 |
9 |
3236 |
买入 |
| 10:09:24 |
13.82 |
9 |
3245 |
卖出 |
| 10:09:27 |
13.82 |
2 |
3247 |
卖出 |