德艺文创[300640]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:15 |
5.91 |
15 |
15 |
集合竞价 |
| 09:16:51 |
5.92 |
104 |
104 |
集合竞价 |
| 09:18:21 |
5.91 |
15 |
15 |
集合竞价 |
| 09:18:30 |
5.9 |
0 |
0 |
集合竞价 |
| 09:25:00 |
5.87 |
15 |
15 |
集合竞价 |
| 09:25:03 |
5.87 |
15 |
30 |
卖出 |
| 09:30:03 |
5.9 |
93 |
123 |
买入 |
| 09:30:06 |
5.88 |
68 |
191 |
卖出 |
| 09:30:09 |
5.89 |
89 |
280 |
买入 |
| 09:30:12 |
5.9 |
21 |
301 |
买入 |
| 09:30:15 |
5.9 |
2 |
303 |
卖出 |
| 09:30:18 |
5.92 |
513 |
816 |
买入 |
| 09:30:21 |
5.93 |
3 |
819 |
买入 |
| 09:30:24 |
5.95 |
317 |
1136 |
买入 |
| 09:30:27 |
5.97 |
103 |
1239 |
买入 |
| 09:30:30 |
5.97 |
20 |
1259 |
买入 |
| 09:30:33 |
5.98 |
72 |
1331 |
买入 |
| 09:30:36 |
5.98 |
198 |
1529 |
买入 |
| 09:30:39 |
5.97 |
25 |
1554 |
卖出 |
| 09:30:42 |
5.96 |
23 |
1577 |
卖出 |
| 09:30:45 |
5.96 |
5 |
1582 |
买入 |
| 09:30:48 |
5.96 |
48 |
1630 |
买入 |
| 09:30:51 |
5.95 |
29 |
1659 |
卖出 |
| 09:30:54 |
5.96 |
50 |
1709 |
买入 |
| 09:30:57 |
5.94 |
2 |
1711 |
卖出 |
| 09:31:00 |
5.93 |
11 |
1722 |
卖出 |
| 09:31:03 |
5.94 |
38 |
1760 |
买入 |
| 09:31:06 |
5.94 |
17 |
1777 |
卖出 |
| 09:31:09 |
5.95 |
111 |
1888 |
买入 |
| 09:31:12 |
5.95 |
83 |
1971 |
买入 |
| 09:31:15 |
5.97 |
175 |
2146 |
买入 |
| 09:31:18 |
5.97 |
412 |
2558 |
买入 |
| 09:31:21 |
5.98 |
3 |
2561 |
买入 |
| 09:31:24 |
5.98 |
9 |
2570 |
买入 |
| 09:31:27 |
5.97 |
22 |
2592 |
卖出 |
| 09:31:30 |
5.97 |
22 |
2614 |
卖出 |
| 09:31:33 |
5.97 |
545 |
3159 |
卖出 |
| 09:31:36 |
5.97 |
62 |
3221 |
卖出 |
| 09:31:39 |
5.97 |
12 |
3233 |
买入 |
| 09:31:42 |
5.98 |
67 |
3300 |
买入 |
| 09:31:45 |
5.98 |
22 |
3322 |
买入 |
| 09:31:51 |
5.97 |
56 |
3378 |
卖出 |
| 09:31:54 |
5.97 |
27 |
3405 |
买入 |
| 09:31:57 |
5.97 |
419 |
3824 |
买入 |
| 09:32:00 |
5.98 |
20 |
3844 |
买入 |
| 09:32:03 |
5.98 |
42 |
3886 |
卖出 |
| 09:32:06 |
5.98 |
36 |
3922 |
卖出 |
| 09:32:09 |
5.99 |
222 |
4144 |
买入 |
| 09:32:12 |
5.99 |
191 |
4335 |
买入 |
| 09:32:15 |
5.98 |
28 |
4363 |
买入 |
| 09:32:18 |
5.99 |
369 |
4732 |
买入 |
| 09:32:21 |
5.99 |
57 |
4789 |
买入 |
| 09:32:24 |
5.98 |
124 |
4913 |
卖出 |
| 09:32:27 |
5.98 |
30 |
4943 |
卖出 |
| 09:32:30 |
5.98 |
68 |
5011 |
卖出 |
| 09:32:33 |
6 |
169 |
5180 |
买入 |
| 09:32:39 |
5.99 |
20 |
5200 |
卖出 |
| 09:32:42 |
6 |
33 |
5233 |
买入 |
| 09:32:45 |
6 |
28 |
5261 |
卖出 |
| 09:32:48 |
6 |
5 |
5266 |
卖出 |
| 09:32:51 |
6 |
77 |
5343 |
卖出 |
| 09:32:54 |
6 |
8 |
5351 |
买入 |
| 09:33:00 |
6 |
63 |
5414 |
买入 |
| 09:33:03 |
6 |
103 |
5517 |
买入 |
| 09:33:06 |
5.99 |
29 |
5546 |
卖出 |
| 09:33:09 |
5.99 |
2 |
5548 |
卖出 |
| 09:33:12 |
6 |
17 |
5565 |
买入 |
| 09:33:15 |
6 |
207 |
5772 |
卖出 |
| 09:33:18 |
6 |
3 |
5775 |
买入 |
| 09:33:24 |
5.99 |
20 |
5795 |
卖出 |
| 09:33:27 |
5.99 |
11 |
5806 |
卖出 |
| 09:33:30 |
6.01 |
54 |
5860 |
买入 |
| 09:33:33 |
6 |
91 |
5951 |
卖出 |
| 09:33:36 |
6 |
165 |
6116 |
卖出 |
| 09:33:39 |
5.99 |
134 |
6250 |
卖出 |
| 09:33:42 |
6 |
39 |
6289 |
买入 |
| 09:33:45 |
6 |
12 |
6301 |
卖出 |
| 09:33:48 |
6 |
1 |
6302 |
买入 |
| 09:33:57 |
6 |
50 |
6352 |
买入 |
| 09:34:00 |
6 |
8 |
6360 |
买入 |
| 09:34:03 |
5.99 |
3 |
6363 |
卖出 |
| 09:34:12 |
5.98 |
11 |
6374 |
卖出 |
| 09:34:21 |
5.98 |
15 |
6389 |
卖出 |
| 09:34:27 |
5.98 |
53 |
6442 |
卖出 |
| 09:34:33 |
5.98 |
134 |
6576 |
卖出 |
| 09:34:36 |
5.98 |
15 |
6591 |
买入 |
| 09:34:39 |
5.98 |
18 |
6609 |
买入 |
| 09:34:42 |
5.98 |
1 |
6610 |
买入 |
| 09:34:45 |
5.98 |
16 |
6626 |
买入 |
| 09:34:48 |
5.98 |
39 |
6665 |
买入 |
| 09:34:51 |
5.99 |
2 |
6667 |
买入 |
| 09:34:54 |
5.98 |
40 |
6707 |
卖出 |
| 09:34:57 |
6 |
216 |
6923 |
买入 |
| 09:35:03 |
5.98 |
33 |
6956 |
卖出 |
| 09:35:09 |
5.99 |
15 |
6971 |
买入 |
| 09:35:12 |
5.99 |
3 |
6974 |
卖出 |
| 09:35:21 |
5.99 |
173 |
7147 |
买入 |
| 09:35:24 |
5.99 |
3 |
7150 |
买入 |
| 09:35:27 |
5.98 |
17 |
7167 |
卖出 |
| 09:35:30 |
5.99 |
20 |
7187 |
买入 |
| 09:35:39 |
5.99 |
25 |
7212 |
买入 |
| 09:35:42 |
5.98 |
16 |
7228 |
卖出 |
| 09:35:48 |
5.98 |
51 |
7279 |
卖出 |
| 09:35:51 |
5.98 |
55 |
7334 |
卖出 |
| 09:35:54 |
5.99 |
22 |
7356 |
买入 |
| 09:35:57 |
5.98 |
16 |
7372 |
卖出 |
| 09:36:00 |
5.98 |
1 |
7373 |
卖出 |
| 09:36:03 |
5.98 |
1 |
7374 |
卖出 |
| 09:36:06 |
5.98 |
5 |
7379 |
卖出 |
| 09:36:12 |
5.99 |
80 |
7459 |
买入 |
| 09:36:18 |
5.98 |
82 |
7541 |
卖出 |
| 09:36:24 |
5.98 |
25 |
7566 |
卖出 |
| 09:36:27 |
5.99 |
537 |
8103 |
买入 |
| 09:36:30 |
5.98 |
19 |
8122 |
卖出 |
| 09:36:33 |
5.98 |
1 |
8123 |
卖出 |
| 09:36:36 |
5.97 |
10 |
8133 |
卖出 |
| 09:36:51 |
5.98 |
2 |
8135 |
买入 |
| 09:36:54 |
5.97 |
65 |
8200 |
卖出 |
| 09:37:00 |
5.98 |
70 |
8270 |
买入 |
| 09:37:03 |
5.97 |
10 |
8280 |
卖出 |
| 09:37:09 |
5.98 |
60 |
8340 |
买入 |
| 09:37:12 |
5.97 |
782 |
9122 |
卖出 |
| 09:37:18 |
5.98 |
6 |
9128 |
买入 |
| 09:37:21 |
5.98 |
4 |
9132 |
买入 |
| 09:37:27 |
5.98 |
41 |
9173 |
买入 |
| 09:37:30 |
5.97 |
45 |
9218 |
卖出 |
| 09:37:33 |
5.97 |
4 |
9222 |
买入 |
| 09:37:36 |
5.98 |
6 |
9228 |
买入 |
| 09:37:45 |
5.97 |
10 |
9238 |
买入 |
| 09:37:48 |
5.96 |
155 |
9393 |
卖出 |
| 09:37:51 |
5.96 |
2 |
9395 |
买入 |
| 09:37:54 |
5.96 |
39 |
9434 |
买入 |
| 09:37:57 |
5.97 |
13 |
9447 |
买入 |
| 09:38:00 |
5.96 |
13 |
9460 |
卖出 |
| 09:38:03 |
5.96 |
10 |
9470 |
卖出 |
| 09:38:06 |
5.97 |
143 |
9613 |
买入 |
| 09:38:12 |
5.96 |
10 |
9623 |
卖出 |
| 09:38:15 |
5.96 |
12 |
9635 |
卖出 |
| 09:38:24 |
5.96 |
4 |
9639 |
买入 |
| 09:38:27 |
5.96 |
46 |
9685 |
卖出 |
| 09:38:30 |
5.96 |
11 |
9696 |
卖出 |
| 09:38:33 |
5.95 |
73 |
9769 |
卖出 |
| 09:38:39 |
5.96 |
20 |
9789 |
买入 |
| 09:38:51 |
5.95 |
6 |
9795 |
卖出 |
| 09:38:57 |
5.95 |
239 |
10034 |
卖出 |
| 09:39:00 |
5.95 |
70 |
10104 |
卖出 |
| 09:39:06 |
5.95 |
19 |
10123 |
卖出 |
| 09:39:09 |
5.95 |
1 |
10124 |
买入 |
| 09:39:12 |
5.95 |
1 |
10125 |
买入 |
| 09:39:24 |
5.95 |
6 |
10131 |
买入 |
| 09:39:27 |
5.95 |
11 |
10142 |
买入 |
| 09:39:30 |
5.95 |
16 |
10158 |
买入 |
| 09:39:33 |
5.95 |
23 |
10181 |
买入 |
| 09:39:36 |
5.95 |
7 |
10188 |
买入 |
| 09:39:39 |
5.95 |
2 |
10190 |
买入 |
| 09:39:42 |
5.95 |
10 |
10200 |
买入 |
| 09:39:48 |
5.95 |
10 |
10210 |
卖出 |
| 09:39:51 |
5.96 |
169 |
10379 |
买入 |
| 09:39:57 |
5.95 |
170 |
10549 |
卖出 |
| 09:40:00 |
5.95 |
45 |
10594 |
买入 |
| 09:40:03 |
5.95 |
53 |
10647 |
买入 |
| 09:40:06 |
5.95 |
9 |
10656 |
买入 |
| 09:40:09 |
5.95 |
1 |
10657 |
卖出 |
| 09:40:12 |
5.96 |
2 |
10659 |
买入 |
| 09:40:15 |
5.96 |
64 |
10723 |
买入 |
| 09:40:18 |
5.95 |
51 |
10774 |
卖出 |
| 09:40:21 |
5.95 |
1 |
10775 |
买入 |
| 09:40:27 |
5.95 |
92 |
10867 |
买入 |
| 09:40:30 |
5.94 |
4 |
10871 |
卖出 |
| 09:40:33 |
5.94 |
29 |
10900 |
卖出 |
| 09:40:36 |
5.94 |
1 |
10901 |
买入 |
| 09:40:39 |
5.94 |
2 |
10903 |
买入 |
| 09:40:42 |
5.93 |
118 |
11021 |
卖出 |
| 09:40:48 |
5.93 |
1 |
11022 |
买入 |
| 09:40:51 |
5.93 |
1 |
11023 |
买入 |
| 09:41:00 |
5.93 |
149 |
11172 |
买入 |
| 09:41:03 |
5.92 |
29 |
11201 |
卖出 |
| 09:41:06 |
5.92 |
19 |
11220 |
卖出 |
| 09:41:12 |
5.92 |
17 |
11237 |
买入 |
| 09:41:15 |
5.91 |
20 |
11257 |
卖出 |
| 09:41:18 |
5.91 |
13 |
11270 |
买入 |
| 09:41:21 |
5.92 |
20 |
11290 |
买入 |
| 09:41:27 |
5.91 |
39 |
11329 |
卖出 |
| 09:41:30 |
5.92 |
13 |
11342 |
买入 |
| 09:41:39 |
5.92 |
1 |
11343 |
买入 |
| 09:41:48 |
5.91 |
30 |
11373 |
卖出 |
| 09:41:54 |
5.91 |
61 |
11434 |
卖出 |
| 09:42:00 |
5.91 |
1 |
11435 |
卖出 |
| 09:42:03 |
5.91 |
4 |
11439 |
卖出 |
| 09:42:06 |
5.91 |
29 |
11468 |
卖出 |
| 09:42:09 |
5.91 |
5 |
11473 |
卖出 |
| 09:42:18 |
5.91 |
10 |
11483 |
买入 |
| 09:42:27 |
5.9 |
59 |
11542 |
卖出 |
| 09:42:36 |
5.9 |
8 |
11550 |
卖出 |
| 09:42:42 |
5.9 |
1 |
11551 |
卖出 |
| 09:42:45 |
5.9 |
26 |
11577 |
卖出 |
| 09:42:48 |
5.9 |
15 |
11592 |
买入 |
| 09:42:51 |
5.9 |
96 |
11688 |
买入 |
| 09:42:54 |
5.9 |
20 |
11708 |
买入 |
| 09:42:57 |
5.9 |
8 |
11716 |
买入 |
| 09:43:00 |
5.9 |
3 |
11719 |
买入 |
| 09:43:03 |
5.9 |
1 |
11720 |
买入 |
| 09:43:06 |
5.9 |
10 |
11730 |
买入 |
| 09:43:09 |
5.9 |
10 |
11740 |
买入 |
| 09:43:18 |
5.89 |
21 |
11761 |
卖出 |
| 09:43:27 |
5.89 |
150 |
11911 |
卖出 |
| 09:43:30 |
5.9 |
10 |
11921 |
买入 |
| 09:43:33 |
5.9 |
1 |
11922 |
买入 |
| 09:43:36 |
5.89 |
87 |
12009 |
卖出 |
| 09:43:42 |
5.9 |
1 |
12010 |
买入 |
| 09:43:45 |
5.89 |
1 |
12011 |
卖出 |
| 09:43:57 |
5.89 |
20 |
12031 |
卖出 |
| 09:44:21 |
5.89 |
10 |
12041 |
卖出 |
| 09:44:27 |
5.89 |
6 |
12047 |
卖出 |
| 09:44:39 |
5.89 |
33 |
12080 |
卖出 |
| 09:44:48 |
5.9 |
8 |
12088 |
买入 |
| 09:44:51 |
5.9 |
19 |
12107 |
买入 |
| 09:44:57 |
5.9 |
80 |
12187 |
买入 |
| 09:45:03 |
5.9 |
49 |
12236 |
卖出 |
| 09:45:06 |
5.9 |
100 |
12336 |
买入 |
| 09:45:09 |
5.9 |
18 |
12354 |
买入 |
| 09:45:12 |
5.9 |
12 |
12366 |
买入 |
| 09:45:15 |
5.9 |
269 |
12635 |
买入 |
| 09:45:18 |
5.9 |
19 |
12654 |
卖出 |
| 09:45:21 |
5.9 |
10 |
12664 |
卖出 |
| 09:45:24 |
5.9 |
1 |
12665 |
卖出 |
| 09:45:33 |
5.91 |
29 |
12694 |
买入 |
| 09:45:39 |
5.91 |
3 |
12697 |
买入 |
| 09:45:45 |
5.91 |
1 |
12698 |
买入 |
| 09:45:51 |
5.91 |
22 |
12720 |
买入 |
| 09:46:00 |
5.91 |
41 |
12761 |
卖出 |
| 09:46:06 |
5.91 |
16 |
12777 |
卖出 |
| 09:46:12 |
5.9 |
32 |
12809 |
卖出 |
| 09:46:15 |
5.91 |
10 |
12819 |
买入 |
| 09:46:21 |
5.9 |
1 |
12820 |
卖出 |
| 09:46:24 |
5.91 |
30 |
12850 |
买入 |
| 09:46:27 |
5.91 |
62 |
12912 |
买入 |
| 09:46:33 |
5.91 |
3 |
12915 |
卖出 |
| 09:46:36 |
5.92 |
123 |
13038 |
买入 |
| 09:46:42 |
5.91 |
5 |
13043 |
卖出 |
| 09:46:45 |
5.91 |
1 |
13044 |
卖出 |
| 09:46:48 |
5.91 |
9 |
13053 |
卖出 |
| 09:46:51 |
5.92 |
51 |
13104 |
买入 |
| 09:46:57 |
5.92 |
5 |
13109 |
买入 |
| 09:47:06 |
5.91 |
5 |
13114 |
卖出 |
| 09:47:09 |
5.91 |
20 |
13134 |
卖出 |
| 09:47:18 |
5.92 |
1 |
13135 |
买入 |
| 09:47:21 |
5.92 |
3 |
13138 |
买入 |
| 09:47:24 |
5.93 |
1 |
13139 |
买入 |
| 09:47:27 |
5.92 |
2 |
13141 |
卖出 |
| 09:47:30 |
5.92 |
22 |
13163 |
卖出 |
| 09:47:36 |
5.92 |
1 |
13164 |
买入 |
| 09:47:42 |
5.92 |
20 |
13184 |
买入 |
| 09:47:51 |
5.92 |
50 |
13234 |
买入 |
| 09:47:57 |
5.91 |
4 |
13238 |
卖出 |
| 09:48:00 |
5.92 |
18 |
13256 |
买入 |
| 09:48:03 |
5.92 |
21 |
13277 |
卖出 |
| 09:48:09 |
5.92 |
11 |
13288 |
卖出 |
| 09:48:15 |
5.92 |
3 |
13291 |
卖出 |
| 09:48:18 |
5.92 |
16 |
13307 |
买入 |
| 09:48:27 |
5.92 |
1 |
13308 |
买入 |
| 09:48:45 |
5.91 |
5 |
13313 |
卖出 |
| 09:48:54 |
5.91 |
399 |
13712 |
卖出 |
| 09:48:57 |
5.91 |
4 |
13716 |
买入 |
| 09:49:00 |
5.91 |
14 |
13730 |
买入 |
| 09:49:03 |
5.91 |
10 |
13740 |
买入 |
| 09:49:06 |
5.91 |
1 |
13741 |
买入 |
| 09:49:12 |
5.91 |
1 |
13742 |
买入 |
| 09:49:18 |
5.91 |
1 |
13743 |
买入 |
| 09:49:21 |
5.91 |
10 |
13753 |
买入 |
| 09:49:42 |
5.91 |
20 |
13773 |
买入 |
| 09:49:54 |
5.9 |
2 |
13775 |
卖出 |
| 09:49:57 |
5.89 |
1216 |
14991 |
卖出 |
| 09:50:03 |
5.9 |
5 |
14996 |
买入 |
| 09:50:12 |
5.9 |
10 |
15006 |
买入 |
| 09:50:21 |
5.9 |
21 |
15027 |
买入 |
| 09:50:27 |
5.89 |
94 |
15121 |
卖出 |
| 09:50:30 |
5.89 |
291 |
15412 |
卖出 |
| 09:50:33 |
5.9 |
6 |
15418 |
买入 |
| 09:50:39 |
5.89 |
5 |
15423 |
卖出 |
| 09:50:42 |
5.89 |
47 |
15470 |
卖出 |
| 09:50:45 |
5.88 |
2 |
15472 |
卖出 |
| 09:50:48 |
5.89 |
47 |
15519 |
买入 |
| 09:50:51 |
5.89 |
1 |
15520 |
买入 |
| 09:50:57 |
5.89 |
7 |
15527 |
买入 |
| 09:51:00 |
5.89 |
1 |
15528 |
买入 |
| 09:51:06 |
5.89 |
8 |
15536 |
买入 |
| 09:51:09 |
5.89 |
4 |
15540 |
买入 |
| 09:51:15 |
5.89 |
1 |
15541 |
买入 |
| 09:51:21 |
5.89 |
1 |
15542 |
买入 |
| 09:51:39 |
5.88 |
70 |
15612 |
卖出 |
| 09:51:51 |
5.89 |
2 |
15614 |
买入 |
| 09:51:54 |
5.89 |
60 |
15674 |
买入 |
| 09:51:57 |
5.89 |
30 |
15704 |
买入 |
| 09:52:00 |
5.89 |
7 |
15711 |
买入 |
| 09:52:03 |
5.89 |
3 |
15714 |
买入 |
| 09:52:06 |
5.89 |
43 |
15757 |
买入 |
| 09:52:12 |
5.9 |
3 |
15760 |
买入 |
| 09:52:24 |
5.9 |
1 |
15761 |
买入 |
| 09:52:39 |
5.9 |
1 |
15762 |
买入 |