德必集团[300947]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:51 |
33.42 |
19 |
19 |
集合竞价 |
| 09:25:03 |
33.47 |
79 |
98 |
买入 |
| 09:30:03 |
32.86 |
62 |
160 |
卖出 |
| 09:30:06 |
32.87 |
112 |
272 |
买入 |
| 09:30:09 |
32.88 |
54 |
326 |
卖出 |
| 09:30:12 |
32.92 |
43 |
369 |
买入 |
| 09:30:15 |
32.92 |
27 |
396 |
买入 |
| 09:30:18 |
32.91 |
55 |
451 |
卖出 |
| 09:30:21 |
33.33 |
38 |
489 |
买入 |
| 09:30:24 |
32.91 |
3 |
492 |
卖出 |
| 09:30:27 |
32.91 |
5 |
497 |
卖出 |
| 09:30:33 |
32.91 |
35 |
532 |
卖出 |
| 09:30:36 |
32.91 |
1 |
533 |
卖出 |
| 09:30:39 |
32.85 |
24 |
557 |
卖出 |
| 09:30:45 |
32.84 |
3 |
560 |
买入 |
| 09:30:48 |
32.84 |
3 |
563 |
买入 |
| 09:30:54 |
32.65 |
100 |
663 |
卖出 |
| 09:31:00 |
32.66 |
1 |
664 |
买入 |
| 09:31:03 |
32.88 |
3 |
667 |
卖出 |
| 09:31:12 |
32.85 |
2 |
669 |
卖出 |
| 09:31:15 |
32.9 |
7 |
676 |
买入 |
| 09:31:18 |
32.9 |
29 |
705 |
买入 |
| 09:31:30 |
32.91 |
77 |
782 |
买入 |
| 09:31:36 |
32.92 |
3 |
785 |
买入 |
| 09:31:45 |
32.98 |
2 |
787 |
买入 |
| 09:31:57 |
32.95 |
9 |
796 |
卖出 |
| 09:32:03 |
32.92 |
2 |
798 |
买入 |
| 09:32:06 |
32.92 |
2 |
800 |
买入 |
| 09:32:09 |
32.92 |
11 |
811 |
买入 |
| 09:32:18 |
32.95 |
3 |
814 |
卖出 |
| 09:32:27 |
33.07 |
1 |
815 |
买入 |
| 09:32:33 |
32.95 |
1 |
816 |
卖出 |
| 09:32:36 |
33.07 |
5 |
821 |
买入 |
| 09:32:42 |
33.06 |
1 |
822 |
买入 |
| 09:32:51 |
33.03 |
4 |
826 |
买入 |
| 09:32:54 |
33.03 |
3 |
829 |
卖出 |
| 09:33:03 |
33.05 |
37 |
866 |
买入 |
| 09:33:12 |
32.98 |
21 |
887 |
卖出 |
| 09:33:27 |
33.05 |
2 |
889 |
买入 |
| 09:33:39 |
33.06 |
3 |
892 |
买入 |
| 09:33:42 |
33.05 |
4 |
896 |
卖出 |
| 09:33:51 |
33.05 |
5 |
901 |
卖出 |
| 09:34:03 |
33.06 |
2 |
903 |
买入 |
| 09:34:06 |
33.06 |
5 |
908 |
卖出 |
| 09:34:09 |
33.06 |
30 |
938 |
卖出 |
| 09:34:51 |
32.98 |
49 |
987 |
卖出 |
| 09:34:54 |
32.96 |
20 |
1007 |
卖出 |
| 09:34:57 |
32.96 |
6 |
1013 |
卖出 |
| 09:35:03 |
32.92 |
1 |
1014 |
卖出 |
| 09:35:06 |
32.96 |
4 |
1018 |
买入 |
| 09:35:12 |
32.9 |
25 |
1043 |
卖出 |
| 09:35:15 |
32.9 |
36 |
1079 |
卖出 |
| 09:35:24 |
32.81 |
7 |
1086 |
卖出 |
| 09:35:27 |
32.81 |
1 |
1087 |
卖出 |
| 09:35:42 |
32.82 |
10 |
1097 |
卖出 |
| 09:35:51 |
32.82 |
1 |
1098 |
卖出 |
| 09:35:54 |
32.88 |
2 |
1100 |
买入 |
| 09:35:57 |
32.83 |
5 |
1105 |
卖出 |
| 09:36:09 |
32.83 |
4 |
1109 |
卖出 |
| 09:36:18 |
32.83 |
4 |
1113 |
卖出 |
| 09:36:36 |
32.83 |
6 |
1119 |
卖出 |
| 09:36:39 |
32.89 |
3 |
1122 |
买入 |
| 09:36:42 |
32.89 |
5 |
1127 |
买入 |
| 09:36:48 |
32.83 |
30 |
1157 |
卖出 |
| 09:36:54 |
32.82 |
1 |
1158 |
卖出 |
| 09:37:06 |
32.83 |
4 |
1162 |
卖出 |
| 09:37:15 |
32.95 |
90 |
1252 |
买入 |
| 09:37:21 |
32.89 |
1 |
1253 |
卖出 |
| 09:37:33 |
32.89 |
5 |
1258 |
卖出 |
| 09:37:39 |
32.89 |
2 |
1260 |
买入 |
| 09:37:42 |
32.95 |
2 |
1262 |
买入 |
| 09:37:45 |
32.89 |
7 |
1269 |
卖出 |
| 09:37:57 |
32.95 |
5 |
1274 |
买入 |
| 09:38:00 |
32.95 |
2 |
1276 |
卖出 |
| 09:38:09 |
32.9 |
2 |
1278 |
卖出 |
| 09:38:15 |
32.89 |
10 |
1288 |
卖出 |
| 09:38:18 |
32.91 |
7 |
1295 |
买入 |
| 09:38:21 |
32.89 |
1 |
1296 |
卖出 |
| 09:38:39 |
32.9 |
8 |
1304 |
买入 |
| 09:38:42 |
32.9 |
1 |
1305 |
卖出 |
| 09:38:45 |
32.9 |
12 |
1317 |
卖出 |
| 09:38:48 |
32.85 |
3 |
1320 |
卖出 |
| 09:38:51 |
32.85 |
1 |
1321 |
卖出 |
| 09:38:54 |
32.84 |
4 |
1325 |
卖出 |
| 09:39:00 |
32.85 |
2 |
1327 |
买入 |
| 09:39:03 |
32.83 |
27 |
1354 |
卖出 |
| 09:39:06 |
32.82 |
6 |
1360 |
卖出 |
| 09:39:12 |
32.82 |
13 |
1373 |
卖出 |
| 09:39:15 |
32.81 |
14 |
1387 |
卖出 |
| 09:39:18 |
32.81 |
23 |
1410 |
卖出 |
| 09:39:21 |
32.81 |
2 |
1412 |
卖出 |
| 09:39:27 |
32.82 |
1 |
1413 |
买入 |
| 09:39:39 |
32.82 |
5 |
1418 |
买入 |
| 09:39:42 |
32.81 |
6 |
1424 |
卖出 |
| 09:39:48 |
32.81 |
2 |
1426 |
卖出 |
| 09:39:51 |
32.82 |
10 |
1436 |
买入 |
| 09:40:03 |
32.82 |
10 |
1446 |
买入 |
| 09:40:06 |
32.82 |
10 |
1456 |
卖出 |
| 09:40:12 |
32.81 |
3 |
1459 |
卖出 |
| 09:40:42 |
32.82 |
3 |
1462 |
卖出 |
| 09:40:54 |
32.84 |
1 |
1463 |
买入 |
| 09:41:06 |
32.83 |
10 |
1473 |
卖出 |
| 09:41:09 |
32.88 |
7 |
1480 |
买入 |
| 09:41:12 |
32.88 |
9 |
1489 |
卖出 |
| 09:41:15 |
32.83 |
1 |
1490 |
卖出 |
| 09:41:33 |
32.83 |
5 |
1495 |
卖出 |
| 09:41:36 |
32.88 |
2 |
1497 |
买入 |
| 09:41:45 |
32.88 |
3 |
1500 |
卖出 |
| 09:41:48 |
32.83 |
1 |
1501 |
卖出 |
| 09:42:03 |
32.83 |
10 |
1511 |
卖出 |
| 09:42:06 |
32.75 |
297 |
1808 |
卖出 |
| 09:42:09 |
32.78 |
11 |
1819 |
买入 |
| 09:42:12 |
32.7 |
10 |
1829 |
卖出 |
| 09:42:15 |
32.68 |
22 |
1851 |
卖出 |
| 09:42:24 |
32.7 |
2 |
1853 |
买入 |
| 09:42:27 |
32.71 |
2 |
1855 |
买入 |
| 09:42:33 |
32.67 |
18 |
1873 |
卖出 |
| 09:42:36 |
32.67 |
27 |
1900 |
卖出 |
| 09:42:42 |
32.67 |
1 |
1901 |
卖出 |
| 09:42:48 |
32.67 |
10 |
1911 |
卖出 |
| 09:42:51 |
32.67 |
43 |
1954 |
卖出 |
| 09:42:54 |
32.67 |
7 |
1961 |
买入 |
| 09:42:57 |
32.66 |
1 |
1962 |
卖出 |
| 09:43:00 |
32.66 |
4 |
1966 |
卖出 |
| 09:43:03 |
32.67 |
47 |
2013 |
买入 |
| 09:43:06 |
32.67 |
9 |
2022 |
卖出 |
| 09:43:09 |
32.69 |
1 |
2023 |
买入 |
| 09:43:12 |
32.67 |
1 |
2024 |
卖出 |
| 09:43:15 |
32.67 |
1 |
2025 |
卖出 |
| 09:43:18 |
32.67 |
4 |
2029 |
卖出 |
| 09:43:27 |
32.67 |
5 |
2034 |
卖出 |
| 09:43:30 |
32.69 |
2 |
2036 |
买入 |
| 09:43:33 |
32.67 |
27 |
2063 |
卖出 |
| 09:43:45 |
32.67 |
12 |
2075 |
买入 |
| 09:43:48 |
32.65 |
5 |
2080 |
卖出 |
| 09:44:00 |
32.66 |
1 |
2081 |
买入 |
| 09:44:06 |
32.66 |
2 |
2083 |
买入 |
| 09:44:09 |
32.66 |
2 |
2085 |
买入 |
| 09:44:12 |
32.65 |
1 |
2086 |
卖出 |
| 09:44:15 |
32.66 |
10 |
2096 |
买入 |
| 09:44:18 |
32.66 |
15 |
2111 |
卖出 |
| 09:44:21 |
32.66 |
4 |
2115 |
卖出 |
| 09:44:30 |
32.66 |
3 |
2118 |
卖出 |
| 09:44:39 |
32.66 |
1 |
2119 |
买入 |
| 09:44:42 |
32.66 |
1 |
2120 |
买入 |
| 09:44:45 |
32.65 |
1 |
2121 |
卖出 |
| 09:44:48 |
32.66 |
5 |
2126 |
买入 |
| 09:44:51 |
32.66 |
3 |
2129 |
买入 |
| 09:44:57 |
32.66 |
5 |
2134 |
卖出 |
| 09:45:03 |
32.66 |
2 |
2136 |
卖出 |
| 09:45:06 |
32.66 |
2 |
2138 |
卖出 |
| 09:45:09 |
32.66 |
7 |
2145 |
卖出 |
| 09:45:12 |
32.66 |
11 |
2156 |
卖出 |
| 09:45:15 |
32.65 |
46 |
2202 |
卖出 |
| 09:45:27 |
32.63 |
5 |
2207 |
卖出 |
| 09:45:42 |
32.63 |
10 |
2217 |
卖出 |
| 09:45:51 |
32.65 |
19 |
2236 |
买入 |
| 09:46:06 |
32.64 |
4 |
2240 |
卖出 |
| 09:46:12 |
32.65 |
1 |
2241 |
买入 |
| 09:46:15 |
32.65 |
2 |
2243 |
买入 |
| 09:46:18 |
32.65 |
2 |
2245 |
买入 |
| 09:46:21 |
32.65 |
11 |
2256 |
买入 |
| 09:46:27 |
32.65 |
1 |
2257 |
买入 |
| 09:46:33 |
32.64 |
10 |
2267 |
卖出 |
| 09:46:39 |
32.66 |
7 |
2274 |
买入 |
| 09:46:45 |
32.65 |
15 |
2289 |
卖出 |
| 09:46:48 |
32.64 |
10 |
2299 |
卖出 |
| 09:46:51 |
32.64 |
13 |
2312 |
卖出 |
| 09:47:03 |
32.63 |
4 |
2316 |
卖出 |
| 09:47:06 |
32.63 |
4 |
2320 |
卖出 |
| 09:47:09 |
32.63 |
28 |
2348 |
卖出 |
| 09:47:12 |
32.63 |
3 |
2351 |
卖出 |
| 09:47:15 |
32.64 |
11 |
2362 |
买入 |
| 09:47:21 |
32.64 |
1 |
2363 |
买入 |
| 09:47:39 |
32.64 |
1 |
2364 |
卖出 |
| 09:47:48 |
32.65 |
6 |
2370 |
买入 |
| 09:47:51 |
32.65 |
8 |
2378 |
买入 |
| 09:47:57 |
32.64 |
4 |
2382 |
卖出 |
| 09:48:00 |
32.64 |
1 |
2383 |
卖出 |
| 09:48:06 |
32.65 |
2 |
2385 |
买入 |
| 09:48:09 |
32.64 |
10 |
2395 |
卖出 |
| 09:48:12 |
32.64 |
2 |
2397 |
卖出 |
| 09:48:15 |
32.64 |
1 |
2398 |
买入 |
| 09:48:18 |
32.64 |
2 |
2400 |
买入 |
| 09:48:21 |
32.64 |
47 |
2447 |
买入 |
| 09:48:27 |
32.64 |
1 |
2448 |
卖出 |
| 09:48:33 |
32.64 |
1 |
2449 |
卖出 |
| 09:48:36 |
32.64 |
25 |
2474 |
卖出 |
| 09:48:39 |
32.64 |
22 |
2496 |
卖出 |
| 09:48:45 |
32.64 |
2 |
2498 |
买入 |
| 09:48:57 |
32.63 |
5 |
2503 |
卖出 |
| 09:49:18 |
32.63 |
5 |
2508 |
卖出 |
| 09:49:21 |
32.63 |
6 |
2514 |
卖出 |
| 09:49:30 |
32.63 |
4 |
2518 |
卖出 |
| 09:49:33 |
32.63 |
8 |
2526 |
卖出 |
| 09:49:42 |
32.63 |
1 |
2527 |
卖出 |
| 09:49:45 |
32.63 |
24 |
2551 |
卖出 |
| 09:49:48 |
32.63 |
4 |
2555 |
卖出 |
| 09:49:51 |
32.62 |
5 |
2560 |
卖出 |
| 09:49:54 |
32.62 |
11 |
2571 |
卖出 |
| 09:49:57 |
32.58 |
156 |
2727 |
卖出 |
| 09:50:03 |
32.51 |
16 |
2743 |
卖出 |
| 09:50:12 |
32.52 |
2 |
2745 |
买入 |
| 09:50:15 |
32.51 |
7 |
2752 |
买入 |
| 09:50:21 |
32.5 |
1 |
2753 |
卖出 |
| 09:50:24 |
32.51 |
31 |
2784 |
买入 |
| 09:50:33 |
32.51 |
1 |
2785 |
卖出 |
| 09:50:39 |
32.51 |
5 |
2790 |
卖出 |
| 09:50:45 |
32.52 |
1 |
2791 |
买入 |
| 09:50:48 |
32.56 |
4 |
2795 |
买入 |
| 09:50:51 |
32.51 |
50 |
2845 |
卖出 |
| 09:51:06 |
32.49 |
30 |
2875 |
卖出 |
| 09:51:09 |
32.55 |
10 |
2885 |
买入 |
| 09:51:12 |
32.55 |
24 |
2909 |
卖出 |
| 09:51:15 |
32.5 |
4 |
2913 |
卖出 |
| 09:51:18 |
32.52 |
3 |
2916 |
买入 |
| 09:51:24 |
32.55 |
1 |
2917 |
卖出 |
| 09:51:27 |
32.51 |
20 |
2937 |
卖出 |
| 09:51:33 |
32.55 |
1 |
2938 |
卖出 |
| 09:51:42 |
32.62 |
27 |
2965 |
买入 |
| 09:51:51 |
32.62 |
4 |
2969 |
卖出 |
| 09:52:00 |
32.65 |
6 |
2975 |
买入 |
| 09:52:06 |
32.64 |
5 |
2980 |
买入 |
| 09:52:12 |
32.63 |
9 |
2989 |
卖出 |
| 09:52:15 |
32.65 |
8 |
2997 |
买入 |
| 09:52:18 |
32.65 |
10 |
3007 |
卖出 |
| 09:52:27 |
32.65 |
8 |
3015 |
卖出 |
| 09:52:33 |
32.65 |
2 |
3017 |
卖出 |
| 09:52:39 |
32.65 |
5 |
3022 |
卖出 |
| 09:52:42 |
32.69 |
9 |
3031 |
买入 |
| 09:52:48 |
32.65 |
18 |
3049 |
卖出 |
| 09:52:51 |
32.65 |
1 |
3050 |
卖出 |
| 09:52:57 |
32.69 |
6 |
3056 |
卖出 |
| 09:53:00 |
32.7 |
3 |
3059 |
买入 |
| 09:53:06 |
32.7 |
2 |
3061 |
买入 |
| 09:53:30 |
32.69 |
22 |
3083 |
卖出 |
| 09:53:36 |
32.7 |
5 |
3088 |
买入 |
| 09:53:39 |
32.7 |
2 |
3090 |
卖出 |
| 09:53:48 |
32.7 |
8 |
3098 |
卖出 |
| 09:53:51 |
32.7 |
4 |
3102 |
卖出 |
| 09:53:54 |
32.7 |
2 |
3104 |
卖出 |
| 09:54:00 |
32.71 |
1 |
3105 |
买入 |
| 09:54:12 |
32.71 |
7 |
3112 |
买入 |
| 09:54:18 |
32.65 |
1 |
3113 |
卖出 |
| 09:54:42 |
32.65 |
22 |
3135 |
买入 |
| 09:55:06 |
32.7 |
2 |
3137 |
买入 |
| 09:55:18 |
32.66 |
13 |
3150 |
卖出 |
| 09:55:21 |
32.66 |
6 |
3156 |
卖出 |
| 09:55:24 |
32.66 |
1 |
3157 |
卖出 |
| 09:55:27 |
32.65 |
3 |
3160 |
卖出 |
| 09:55:36 |
32.65 |
7 |
3167 |
卖出 |
| 09:55:48 |
32.6 |
10 |
3177 |
卖出 |
| 09:55:54 |
32.6 |
1 |
3178 |
卖出 |
| 09:56:09 |
32.6 |
4 |
3182 |
卖出 |
| 09:56:24 |
32.58 |
1 |
3183 |
卖出 |
| 09:56:33 |
32.55 |
2 |
3185 |
卖出 |
| 09:56:57 |
32.56 |
2 |
3187 |
卖出 |
| 09:57:00 |
32.58 |
22 |
3209 |
买入 |
| 09:57:12 |
32.58 |
1 |
3210 |
卖出 |
| 09:57:15 |
32.58 |
2 |
3212 |
卖出 |
| 09:57:18 |
32.58 |
3 |
3215 |
卖出 |
| 09:57:36 |
32.58 |
10 |
3225 |
卖出 |
| 09:57:48 |
32.6 |
1 |
3226 |
买入 |
| 09:57:57 |
32.6 |
1 |
3227 |
买入 |
| 09:58:03 |
32.59 |
3 |
3230 |
卖出 |
| 09:58:18 |
32.6 |
4 |
3234 |
买入 |
| 09:58:21 |
32.6 |
1 |
3235 |
卖出 |
| 09:58:30 |
32.59 |
8 |
3243 |
卖出 |
| 09:58:33 |
32.64 |
1 |
3244 |
买入 |
| 09:58:39 |
32.59 |
1 |
3245 |
卖出 |
| 09:58:48 |
32.62 |
11 |
3256 |
买入 |
| 09:59:06 |
32.6 |
1 |
3257 |
卖出 |
| 09:59:27 |
32.6 |
15 |
3272 |
卖出 |
| 09:59:42 |
32.61 |
7 |
3279 |
买入 |
| 09:59:45 |
32.61 |
10 |
3289 |
卖出 |
| 10:00:03 |
32.61 |
7 |
3296 |
卖出 |
| 10:00:24 |
32.7 |
26 |
3322 |
买入 |
| 10:00:39 |
32.7 |
16 |
3338 |
卖出 |
| 10:00:54 |
32.71 |
10 |
3348 |
买入 |
| 10:00:57 |
32.71 |
5 |
3353 |
买入 |
| 10:01:00 |
32.71 |
8 |
3361 |
买入 |
| 10:01:12 |
32.79 |
6 |
3367 |
买入 |
| 10:01:30 |
32.79 |
4 |
3371 |
买入 |
| 10:01:36 |
32.84 |
1 |
3372 |
买入 |
| 10:01:45 |
32.8 |
3 |
3375 |
买入 |
| 10:01:54 |
32.84 |
8 |
3383 |
买入 |
| 10:01:57 |
32.86 |
8 |
3391 |
买入 |
| 10:02:00 |
32.86 |
3 |
3394 |
买入 |
| 10:02:03 |
32.86 |
3 |
3397 |
买入 |
| 10:02:09 |
32.9 |
123 |
3520 |
买入 |
| 10:02:18 |
32.98 |
5 |
3525 |
买入 |
| 10:02:21 |
32.9 |
24 |
3549 |
卖出 |
| 10:02:27 |
33 |
14 |
3563 |
买入 |
| 10:02:33 |
33 |
5 |
3568 |
买入 |
| 10:02:36 |
33 |
17 |
3585 |
买入 |
| 10:02:42 |
33.09 |
10 |
3595 |
买入 |
| 10:02:48 |
33.01 |
3 |
3598 |
卖出 |
| 10:02:54 |
33.08 |
3 |
3601 |
买入 |
| 10:03:00 |
33.02 |
11 |
3612 |
买入 |
| 10:03:15 |
32.91 |
26 |
3638 |
卖出 |