德新交运[603032]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
84.9 |
1 |
1 |
集合竞价 |
| 09:15:12 |
86.77 |
10 |
10 |
集合竞价 |
| 09:15:15 |
86.77 |
10 |
10 |
集合竞价 |
| 09:15:30 |
86.77 |
10 |
10 |
集合竞价 |
| 09:16:39 |
86.77 |
11 |
11 |
集合竞价 |
| 09:17:03 |
86.77 |
11 |
11 |
集合竞价 |
| 09:17:12 |
86.77 |
10 |
10 |
集合竞价 |
| 09:17:30 |
86.7 |
10 |
10 |
集合竞价 |
| 09:17:36 |
86.55 |
10 |
10 |
集合竞价 |
| 09:17:45 |
86.77 |
22 |
22 |
集合竞价 |
| 09:17:57 |
86.77 |
22 |
22 |
集合竞价 |
| 09:18:06 |
86.55 |
10 |
10 |
集合竞价 |
| 09:18:30 |
86.55 |
10 |
10 |
集合竞价 |
| 09:18:33 |
86.55 |
10 |
10 |
集合竞价 |
| 09:19:09 |
84.9 |
1 |
1 |
集合竞价 |
| 09:19:30 |
85.99 |
3 |
3 |
集合竞价 |
| 09:19:57 |
86.03 |
4 |
4 |
集合竞价 |
| 09:20:30 |
86.18 |
4 |
4 |
集合竞价 |
| 09:20:42 |
86.18 |
5 |
5 |
集合竞价 |
| 09:21:54 |
86.18 |
5 |
5 |
集合竞价 |
| 09:22:03 |
86.18 |
5 |
5 |
集合竞价 |
| 09:22:21 |
86.1 |
5 |
5 |
集合竞价 |
| 09:23:24 |
86.03 |
6 |
6 |
集合竞价 |
| 09:23:48 |
86.03 |
7 |
7 |
集合竞价 |
| 09:23:51 |
86.03 |
7 |
7 |
集合竞价 |
| 09:24:21 |
86.03 |
10 |
10 |
集合竞价 |
| 09:24:24 |
86.03 |
13 |
13 |
集合竞价 |
| 09:24:27 |
85.97 |
13 |
13 |
集合竞价 |
| 09:24:30 |
85.97 |
13 |
13 |
集合竞价 |
| 09:24:36 |
85.9 |
13 |
13 |
集合竞价 |
| 09:24:42 |
85.9 |
13 |
13 |
集合竞价 |
| 09:24:45 |
85.9 |
13 |
13 |
集合竞价 |
| 09:24:54 |
85.9 |
13 |
13 |
集合竞价 |
| 09:24:57 |
85.8 |
13 |
13 |
集合竞价 |
| 09:25:00 |
85.8 |
13 |
13 |
集合竞价 |
| 09:25:04 |
85.8 |
13 |
26 |
买入 |
| 09:30:00 |
84.9 |
1 |
27 |
卖出 |
| 09:30:03 |
85.8 |
29 |
56 |
买入 |
| 09:30:06 |
84.9 |
24 |
80 |
卖出 |
| 09:30:09 |
84.9 |
14 |
94 |
卖出 |
| 09:30:12 |
84.89 |
2 |
96 |
卖出 |
| 09:30:15 |
84.69 |
2 |
98 |
卖出 |
| 09:30:18 |
84.11 |
9 |
107 |
卖出 |
| 09:30:21 |
84 |
18 |
125 |
卖出 |
| 09:30:24 |
84 |
12 |
137 |
卖出 |
| 09:30:30 |
83.9 |
6 |
143 |
卖出 |
| 09:30:33 |
83.99 |
12 |
155 |
买入 |
| 09:30:36 |
84 |
5 |
160 |
买入 |
| 09:30:39 |
83.79 |
8 |
168 |
卖出 |
| 09:30:42 |
83.79 |
10 |
178 |
买入 |
| 09:30:45 |
83.79 |
4 |
182 |
买入 |
| 09:30:48 |
83.99 |
6 |
188 |
买入 |
| 09:30:51 |
83.99 |
6 |
194 |
买入 |
| 09:30:54 |
83.8 |
6 |
200 |
卖出 |
| 09:30:57 |
83.86 |
9 |
209 |
买入 |
| 09:31:00 |
83.99 |
13 |
222 |
买入 |
| 09:31:03 |
83.99 |
4 |
226 |
买入 |
| 09:31:06 |
84.65 |
3 |
229 |
买入 |
| 09:31:09 |
84.01 |
34 |
263 |
卖出 |
| 09:31:12 |
84.05 |
3 |
266 |
买入 |
| 09:31:15 |
84.05 |
8 |
274 |
买入 |
| 09:31:18 |
84.32 |
20 |
294 |
买入 |
| 09:31:21 |
84.02 |
11 |
305 |
卖出 |
| 09:31:24 |
83.99 |
13 |
318 |
卖出 |
| 09:31:27 |
83.85 |
9 |
327 |
卖出 |
| 09:31:30 |
83.81 |
2 |
329 |
卖出 |
| 09:31:33 |
83.99 |
4 |
333 |
买入 |
| 09:31:36 |
83.85 |
20 |
353 |
卖出 |
| 09:31:39 |
83.79 |
12 |
365 |
卖出 |
| 09:31:42 |
83.66 |
1 |
366 |
卖出 |
| 09:31:45 |
83.74 |
16 |
382 |
买入 |
| 09:31:48 |
83.64 |
9 |
391 |
卖出 |
| 09:31:51 |
83.52 |
14 |
405 |
卖出 |
| 09:31:54 |
83.5 |
16 |
421 |
卖出 |
| 09:31:57 |
83.4 |
14 |
435 |
卖出 |
| 09:32:00 |
83.5 |
5 |
440 |
买入 |
| 09:32:03 |
83.4 |
8 |
448 |
卖出 |
| 09:32:06 |
83.5 |
1 |
449 |
买入 |
| 09:32:09 |
83.35 |
23 |
472 |
卖出 |
| 09:32:12 |
83.35 |
10 |
482 |
买入 |
| 09:32:15 |
83.36 |
1 |
483 |
买入 |
| 09:32:18 |
83.34 |
5 |
488 |
卖出 |
| 09:32:21 |
83.33 |
7 |
495 |
卖出 |
| 09:32:24 |
83.38 |
17 |
512 |
买入 |
| 09:32:27 |
83.38 |
14 |
526 |
卖出 |
| 09:32:30 |
83.35 |
12 |
538 |
卖出 |
| 09:32:33 |
83.31 |
6 |
544 |
卖出 |
| 09:32:36 |
83.3 |
11 |
555 |
卖出 |
| 09:32:39 |
83.2 |
10 |
565 |
卖出 |
| 09:32:42 |
83.18 |
2 |
567 |
卖出 |
| 09:32:45 |
83.26 |
9 |
576 |
买入 |
| 09:32:48 |
83.07 |
4 |
580 |
卖出 |
| 09:32:51 |
83.3 |
10 |
590 |
买入 |
| 09:32:54 |
83.33 |
4 |
594 |
买入 |
| 09:32:57 |
83.31 |
15 |
609 |
卖出 |
| 09:33:00 |
83.33 |
10 |
619 |
买入 |
| 09:33:03 |
83.26 |
6 |
625 |
卖出 |
| 09:33:06 |
83.41 |
14 |
639 |
买入 |
| 09:33:09 |
83.4 |
14 |
653 |
卖出 |
| 09:33:12 |
83.4 |
23 |
676 |
卖出 |
| 09:33:15 |
83.41 |
2 |
678 |
买入 |
| 09:33:18 |
83.5 |
4 |
682 |
买入 |
| 09:33:21 |
83.4 |
29 |
711 |
卖出 |
| 09:33:24 |
83.4 |
5 |
716 |
卖出 |
| 09:33:27 |
83.4 |
6 |
722 |
卖出 |
| 09:33:30 |
83.42 |
7 |
729 |
买入 |
| 09:33:33 |
83.39 |
27 |
756 |
卖出 |
| 09:33:36 |
83.3 |
16 |
772 |
卖出 |
| 09:33:39 |
83.33 |
67 |
839 |
买入 |
| 09:33:45 |
83.2 |
15 |
854 |
卖出 |
| 09:33:48 |
83.15 |
8 |
862 |
卖出 |
| 09:33:51 |
83.15 |
3 |
865 |
卖出 |
| 09:33:54 |
83.1 |
5 |
870 |
卖出 |
| 09:33:57 |
83.15 |
4 |
874 |
买入 |
| 09:34:00 |
83.1 |
3 |
877 |
卖出 |
| 09:34:03 |
83.08 |
15 |
892 |
卖出 |
| 09:34:06 |
83.05 |
19 |
911 |
卖出 |
| 09:34:09 |
83.05 |
7 |
918 |
卖出 |
| 09:34:12 |
83.03 |
3 |
921 |
卖出 |
| 09:34:15 |
83.03 |
2 |
923 |
卖出 |
| 09:34:18 |
83.02 |
8 |
931 |
卖出 |
| 09:34:21 |
83 |
20 |
951 |
卖出 |
| 09:34:24 |
83 |
63 |
1014 |
卖出 |
| 09:34:27 |
82.91 |
3 |
1017 |
卖出 |
| 09:34:30 |
82.88 |
3 |
1020 |
卖出 |
| 09:34:33 |
82.88 |
10 |
1030 |
买入 |
| 09:34:36 |
83 |
12 |
1042 |
买入 |
| 09:34:39 |
83 |
8 |
1050 |
买入 |
| 09:34:42 |
83 |
11 |
1061 |
买入 |
| 09:34:45 |
83.02 |
37 |
1098 |
买入 |
| 09:34:48 |
83.2 |
14 |
1112 |
买入 |
| 09:34:51 |
83.2 |
11 |
1123 |
买入 |
| 09:34:54 |
83.05 |
32 |
1155 |
卖出 |
| 09:34:57 |
83.5 |
20 |
1175 |
买入 |
| 09:35:00 |
83.02 |
6 |
1181 |
卖出 |
| 09:35:03 |
83.38 |
10 |
1191 |
买入 |
| 09:35:06 |
83.38 |
2 |
1193 |
买入 |
| 09:35:09 |
83.21 |
11 |
1204 |
卖出 |
| 09:35:12 |
83.33 |
2 |
1206 |
买入 |
| 09:35:15 |
83.21 |
1 |
1207 |
买入 |
| 09:35:18 |
83.21 |
1 |
1208 |
买入 |
| 09:35:24 |
83.21 |
4 |
1212 |
卖出 |
| 09:35:27 |
83.31 |
3 |
1215 |
买入 |
| 09:35:33 |
83.08 |
1 |
1216 |
卖出 |
| 09:35:36 |
83.12 |
5 |
1221 |
买入 |
| 09:35:39 |
83.04 |
5 |
1226 |
卖出 |
| 09:35:42 |
83.04 |
5 |
1231 |
卖出 |
| 09:35:45 |
83.05 |
1 |
1232 |
买入 |
| 09:35:48 |
83.05 |
2 |
1234 |
买入 |
| 09:35:51 |
83.17 |
1 |
1235 |
买入 |
| 09:35:54 |
83.17 |
6 |
1241 |
买入 |
| 09:35:57 |
83.17 |
12 |
1253 |
卖出 |
| 09:36:06 |
83.17 |
2 |
1255 |
买入 |
| 09:36:09 |
83.16 |
6 |
1261 |
卖出 |
| 09:36:15 |
83.08 |
21 |
1282 |
卖出 |
| 09:36:18 |
83.08 |
6 |
1288 |
卖出 |
| 09:36:21 |
83.09 |
3 |
1291 |
买入 |
| 09:36:24 |
83.06 |
6 |
1297 |
卖出 |
| 09:36:27 |
83.05 |
2 |
1299 |
卖出 |
| 09:36:30 |
83.05 |
5 |
1304 |
卖出 |
| 09:36:33 |
83.08 |
10 |
1314 |
买入 |
| 09:36:36 |
83.08 |
3 |
1317 |
买入 |
| 09:36:39 |
83.05 |
12 |
1329 |
卖出 |
| 09:36:42 |
83.03 |
16 |
1345 |
卖出 |
| 09:36:45 |
83.01 |
10 |
1355 |
卖出 |
| 09:36:48 |
83 |
12 |
1367 |
卖出 |
| 09:36:51 |
82.9 |
10 |
1377 |
卖出 |
| 09:36:57 |
83 |
1 |
1378 |
买入 |
| 09:37:00 |
82.89 |
8 |
1386 |
卖出 |
| 09:37:03 |
82.89 |
7 |
1393 |
卖出 |
| 09:37:06 |
82.86 |
5 |
1398 |
卖出 |
| 09:37:09 |
82.82 |
1 |
1399 |
卖出 |
| 09:37:12 |
82.81 |
6 |
1405 |
卖出 |
| 09:37:15 |
82.8 |
1 |
1406 |
卖出 |
| 09:37:18 |
82.8 |
11 |
1417 |
卖出 |
| 09:37:21 |
82.8 |
2 |
1419 |
卖出 |
| 09:37:24 |
82.8 |
7 |
1426 |
买入 |
| 09:37:27 |
82.9 |
24 |
1450 |
买入 |
| 09:37:30 |
83 |
2 |
1452 |
买入 |
| 09:37:33 |
83.05 |
20 |
1472 |
买入 |
| 09:37:36 |
83 |
1 |
1473 |
卖出 |
| 09:37:39 |
83 |
5 |
1478 |
买入 |
| 09:37:42 |
83.05 |
2 |
1480 |
买入 |
| 09:37:45 |
82.9 |
10 |
1490 |
卖出 |
| 09:37:48 |
82.9 |
13 |
1503 |
买入 |
| 09:37:51 |
83.01 |
1 |
1504 |
买入 |
| 09:37:54 |
83 |
3 |
1507 |
卖出 |
| 09:37:57 |
83 |
3 |
1510 |
买入 |
| 09:38:00 |
83 |
2 |
1512 |
买入 |
| 09:38:03 |
83 |
6 |
1518 |
买入 |
| 09:38:06 |
82.92 |
6 |
1524 |
卖出 |
| 09:38:09 |
83 |
7 |
1531 |
买入 |
| 09:38:12 |
82.92 |
1 |
1532 |
卖出 |
| 09:38:15 |
83 |
12 |
1544 |
买入 |
| 09:38:21 |
82.92 |
2 |
1546 |
卖出 |
| 09:38:24 |
83 |
5 |
1551 |
买入 |
| 09:38:27 |
82.91 |
5 |
1556 |
卖出 |
| 09:38:30 |
82.91 |
1 |
1557 |
卖出 |
| 09:38:33 |
82.91 |
9 |
1566 |
卖出 |
| 09:38:36 |
82.92 |
4 |
1570 |
买入 |
| 09:38:39 |
82.91 |
5 |
1575 |
卖出 |
| 09:38:42 |
82.9 |
3 |
1578 |
卖出 |
| 09:38:45 |
82.9 |
2 |
1580 |
买入 |
| 09:38:51 |
82.83 |
4 |
1584 |
卖出 |
| 09:38:54 |
82.83 |
6 |
1590 |
卖出 |
| 09:38:57 |
82.82 |
10 |
1600 |
卖出 |
| 09:39:00 |
82.81 |
12 |
1612 |
卖出 |
| 09:39:03 |
82.78 |
107 |
1719 |
卖出 |
| 09:39:06 |
82.72 |
6 |
1725 |
卖出 |
| 09:39:09 |
82.8 |
16 |
1741 |
买入 |
| 09:39:12 |
82.71 |
5 |
1746 |
卖出 |
| 09:39:15 |
82.79 |
2 |
1748 |
卖出 |
| 09:39:18 |
82.83 |
11 |
1759 |
买入 |
| 09:39:21 |
82.84 |
39 |
1798 |
买入 |
| 09:39:24 |
82.9 |
23 |
1821 |
买入 |
| 09:39:27 |
82.84 |
7 |
1828 |
卖出 |
| 09:39:30 |
82.9 |
3 |
1831 |
买入 |
| 09:39:33 |
83 |
1 |
1832 |
买入 |
| 09:39:36 |
83 |
1 |
1833 |
买入 |
| 09:39:45 |
83.03 |
1 |
1834 |
买入 |
| 09:39:48 |
83 |
3 |
1837 |
卖出 |
| 09:39:51 |
83.02 |
2 |
1839 |
买入 |
| 09:39:54 |
83.02 |
4 |
1843 |
买入 |
| 09:40:00 |
82.9 |
9 |
1852 |
卖出 |
| 09:40:03 |
82.9 |
6 |
1858 |
买入 |
| 09:40:06 |
82.83 |
12 |
1870 |
卖出 |
| 09:40:09 |
82.83 |
10 |
1880 |
卖出 |
| 09:40:12 |
82.81 |
21 |
1901 |
卖出 |
| 09:40:15 |
82.79 |
31 |
1932 |
卖出 |
| 09:40:18 |
82.8 |
5 |
1937 |
买入 |
| 09:40:21 |
82.8 |
12 |
1949 |
买入 |
| 09:40:24 |
82.78 |
14 |
1963 |
卖出 |
| 09:40:27 |
82.78 |
2 |
1965 |
卖出 |
| 09:40:30 |
82.77 |
5 |
1970 |
卖出 |
| 09:40:33 |
82.72 |
12 |
1982 |
卖出 |
| 09:40:36 |
82.7 |
8 |
1990 |
卖出 |
| 09:40:39 |
82.72 |
11 |
2001 |
买入 |
| 09:40:42 |
82.69 |
1 |
2002 |
卖出 |
| 09:40:45 |
82.68 |
8 |
2010 |
卖出 |
| 09:40:48 |
82.69 |
5 |
2015 |
买入 |
| 09:40:51 |
82.68 |
1 |
2016 |
买入 |
| 09:40:54 |
82.6 |
49 |
2065 |
卖出 |
| 09:40:57 |
82.56 |
2 |
2067 |
卖出 |
| 09:41:00 |
82.51 |
3 |
2070 |
卖出 |
| 09:41:03 |
82.5 |
9 |
2079 |
卖出 |
| 09:41:06 |
82.5 |
52 |
2131 |
卖出 |
| 09:41:09 |
82.5 |
12 |
2143 |
买入 |
| 09:41:12 |
82.37 |
19 |
2162 |
卖出 |
| 09:41:15 |
82.32 |
21 |
2183 |
卖出 |
| 09:41:21 |
82.36 |
21 |
2204 |
买入 |
| 09:41:24 |
82.39 |
23 |
2227 |
买入 |
| 09:41:27 |
82.37 |
8 |
2235 |
卖出 |
| 09:41:30 |
82.38 |
10 |
2245 |
买入 |
| 09:41:33 |
82.36 |
10 |
2255 |
卖出 |
| 09:41:36 |
82.36 |
7 |
2262 |
卖出 |
| 09:41:39 |
82.37 |
10 |
2272 |
卖出 |
| 09:41:42 |
82.37 |
10 |
2282 |
卖出 |
| 09:41:45 |
82.36 |
5 |
2287 |
卖出 |
| 09:41:48 |
82.36 |
11 |
2298 |
卖出 |
| 09:41:51 |
82.32 |
15 |
2313 |
卖出 |
| 09:41:54 |
82.32 |
2 |
2315 |
卖出 |
| 09:41:57 |
82.32 |
2 |
2317 |
买入 |
| 09:42:00 |
82.3 |
4 |
2321 |
卖出 |
| 09:42:03 |
82.28 |
18 |
2339 |
卖出 |
| 09:42:06 |
82.3 |
13 |
2352 |
买入 |
| 09:42:09 |
82.25 |
6 |
2358 |
卖出 |
| 09:42:12 |
82.19 |
2 |
2360 |
卖出 |
| 09:42:15 |
82.23 |
22 |
2382 |
买入 |
| 09:42:18 |
82.12 |
4 |
2386 |
卖出 |
| 09:42:21 |
82.12 |
7 |
2393 |
买入 |
| 09:42:24 |
82.12 |
14 |
2407 |
买入 |
| 09:42:27 |
82 |
164 |
2571 |
卖出 |
| 09:42:30 |
82.08 |
67 |
2638 |
买入 |
| 09:42:33 |
82.08 |
32 |
2670 |
买入 |
| 09:42:36 |
82 |
48 |
2718 |
卖出 |
| 09:42:39 |
82 |
55 |
2773 |
卖出 |
| 09:42:42 |
82 |
16 |
2789 |
卖出 |
| 09:42:45 |
82 |
62 |
2851 |
卖出 |
| 09:42:48 |
81.94 |
29 |
2880 |
买入 |
| 09:42:51 |
81.93 |
7 |
2887 |
卖出 |
| 09:42:54 |
81.92 |
12 |
2899 |
卖出 |
| 09:42:57 |
81.92 |
6 |
2905 |
买入 |
| 09:43:00 |
81.92 |
3 |
2908 |
买入 |
| 09:43:03 |
81.88 |
11 |
2919 |
卖出 |
| 09:43:06 |
81.92 |
26 |
2945 |
买入 |
| 09:43:09 |
81.99 |
14 |
2959 |
买入 |
| 09:43:12 |
82 |
11 |
2970 |
买入 |
| 09:43:15 |
81.92 |
9 |
2979 |
卖出 |
| 09:43:18 |
81.86 |
16 |
2995 |
卖出 |
| 09:43:21 |
81.86 |
2 |
2997 |
卖出 |
| 09:43:24 |
81.87 |
43 |
3040 |
买入 |
| 09:43:27 |
81.88 |
14 |
3054 |
买入 |
| 09:43:30 |
81.68 |
21 |
3075 |
卖出 |
| 09:43:33 |
81.65 |
4 |
3079 |
卖出 |
| 09:43:36 |
81.6 |
11 |
3090 |
卖出 |
| 09:43:39 |
81.58 |
4 |
3094 |
卖出 |
| 09:43:42 |
81.51 |
12 |
3106 |
卖出 |
| 09:43:45 |
81.5 |
12 |
3118 |
卖出 |
| 09:43:48 |
81.49 |
23 |
3141 |
卖出 |
| 09:43:51 |
81.3 |
9 |
3150 |
卖出 |