德利股份[605198]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
17.22 |
5 |
5 |
集合竞价 |
| 09:22:43 |
17.22 |
5 |
5 |
集合竞价 |
| 09:23:08 |
17.22 |
5 |
5 |
集合竞价 |
| 09:23:28 |
17.22 |
5 |
5 |
集合竞价 |
| 09:24:55 |
17.22 |
8 |
8 |
集合竞价 |
| 09:25:04 |
17.22 |
8 |
16 |
卖出 |
| 09:30:02 |
17.23 |
8 |
24 |
买入 |
| 09:30:05 |
17.23 |
5 |
29 |
卖出 |
| 09:30:08 |
17.24 |
5 |
34 |
买入 |
| 09:30:11 |
17.24 |
4 |
38 |
卖出 |
| 09:30:17 |
17.25 |
4 |
42 |
卖出 |
| 09:30:26 |
17.22 |
435 |
477 |
卖出 |
| 09:30:29 |
17.22 |
176 |
653 |
买入 |
| 09:30:32 |
17.22 |
63 |
716 |
买入 |
| 09:30:35 |
17.22 |
3 |
719 |
买入 |
| 09:31:14 |
17.28 |
11 |
730 |
卖出 |
| 09:31:17 |
17.28 |
10 |
740 |
卖出 |
| 09:31:20 |
17.27 |
11 |
751 |
卖出 |
| 09:31:23 |
17.28 |
8 |
759 |
买入 |
| 09:31:26 |
17.27 |
1 |
760 |
卖出 |
| 09:31:47 |
17.34 |
3 |
763 |
买入 |
| 09:31:50 |
17.28 |
1 |
764 |
卖出 |
| 09:31:56 |
17.34 |
29 |
793 |
买入 |
| 09:32:08 |
17.34 |
3 |
796 |
买入 |
| 09:32:14 |
17.34 |
5 |
801 |
买入 |
| 09:32:23 |
17.34 |
4 |
805 |
买入 |
| 09:32:44 |
17.33 |
4 |
809 |
买入 |
| 09:33:08 |
17.33 |
27 |
836 |
买入 |
| 09:33:11 |
17.33 |
10 |
846 |
买入 |
| 09:33:23 |
17.37 |
4 |
850 |
买入 |
| 09:33:44 |
17.35 |
2 |
852 |
卖出 |
| 09:33:47 |
17.37 |
8 |
860 |
买入 |
| 09:33:50 |
17.35 |
7 |
867 |
卖出 |
| 09:33:53 |
17.33 |
15 |
882 |
卖出 |
| 09:33:56 |
17.31 |
39 |
921 |
卖出 |
| 09:33:59 |
17.31 |
14 |
935 |
买入 |
| 09:34:02 |
17.31 |
2 |
937 |
买入 |
| 09:34:05 |
17.33 |
4 |
941 |
买入 |
| 09:34:08 |
17.32 |
4 |
945 |
卖出 |
| 09:34:14 |
17.37 |
4 |
949 |
买入 |
| 09:34:23 |
17.33 |
8 |
957 |
卖出 |
| 09:34:26 |
17.37 |
12 |
969 |
买入 |
| 09:34:29 |
17.37 |
37 |
1006 |
买入 |
| 09:34:32 |
17.34 |
4 |
1010 |
卖出 |
| 09:34:47 |
17.4 |
1 |
1011 |
买入 |
| 09:34:50 |
17.4 |
3 |
1014 |
买入 |
| 09:35:08 |
17.4 |
1 |
1015 |
买入 |
| 09:35:11 |
17.39 |
2 |
1017 |
买入 |
| 09:35:20 |
17.39 |
4 |
1021 |
买入 |
| 09:35:29 |
17.39 |
2 |
1023 |
买入 |
| 09:35:38 |
17.44 |
4 |
1027 |
买入 |
| 09:35:47 |
17.44 |
1 |
1028 |
买入 |
| 09:36:02 |
17.43 |
3 |
1031 |
买入 |
| 09:36:11 |
17.42 |
9 |
1040 |
买入 |
| 09:36:14 |
17.39 |
1 |
1041 |
卖出 |
| 09:36:23 |
17.39 |
1 |
1042 |
卖出 |
| 09:36:26 |
17.38 |
19 |
1061 |
卖出 |
| 09:36:29 |
17.39 |
3 |
1064 |
买入 |
| 09:36:32 |
17.35 |
3 |
1067 |
卖出 |
| 09:36:44 |
17.35 |
10 |
1077 |
买入 |
| 09:36:47 |
17.34 |
20 |
1097 |
卖出 |
| 09:36:53 |
17.34 |
19 |
1116 |
卖出 |
| 09:37:05 |
17.38 |
4 |
1120 |
买入 |
| 09:37:11 |
17.38 |
5 |
1125 |
买入 |
| 09:37:17 |
17.35 |
8 |
1133 |
卖出 |
| 09:37:20 |
17.34 |
6 |
1139 |
卖出 |
| 09:37:23 |
17.34 |
12 |
1151 |
卖出 |
| 09:37:26 |
17.34 |
2 |
1153 |
卖出 |
| 09:37:32 |
17.35 |
6 |
1159 |
买入 |
| 09:37:41 |
17.31 |
14 |
1173 |
卖出 |
| 09:37:44 |
17.31 |
2 |
1175 |
卖出 |
| 09:37:47 |
17.3 |
5 |
1180 |
卖出 |
| 09:38:11 |
17.25 |
30 |
1210 |
卖出 |
| 09:38:26 |
17.25 |
3 |
1213 |
卖出 |
| 09:38:38 |
17.32 |
1 |
1214 |
买入 |
| 09:39:08 |
17.27 |
14 |
1228 |
卖出 |
| 09:39:11 |
17.27 |
9 |
1237 |
卖出 |
| 09:39:50 |
17.32 |
2 |
1239 |
卖出 |
| 09:39:53 |
17.32 |
1 |
1240 |
卖出 |
| 09:39:56 |
17.32 |
1 |
1241 |
卖出 |
| 09:39:59 |
17.32 |
1 |
1242 |
卖出 |
| 09:40:47 |
17.32 |
8 |
1250 |
买入 |
| 09:40:59 |
17.32 |
1 |
1251 |
买入 |
| 09:41:05 |
17.28 |
17 |
1268 |
卖出 |
| 09:41:08 |
17.28 |
8 |
1276 |
卖出 |
| 09:41:11 |
17.27 |
39 |
1315 |
卖出 |
| 09:41:14 |
17.25 |
31 |
1346 |
卖出 |
| 09:41:17 |
17.31 |
26 |
1372 |
买入 |
| 09:41:41 |
17.32 |
52 |
1424 |
买入 |
| 09:41:44 |
17.32 |
16 |
1440 |
买入 |
| 09:42:17 |
17.25 |
20 |
1460 |
卖出 |
| 09:42:23 |
17.33 |
32 |
1492 |
买入 |
| 09:42:35 |
17.34 |
42 |
1534 |
买入 |
| 09:43:11 |
17.34 |
20 |
1554 |
买入 |
| 09:43:14 |
17.34 |
43 |
1597 |
买入 |
| 09:43:17 |
17.35 |
3 |
1600 |
买入 |
| 09:43:23 |
17.37 |
9 |
1609 |
买入 |
| 09:43:35 |
17.36 |
11 |
1620 |
卖出 |
| 09:43:56 |
17.37 |
14 |
1634 |
买入 |
| 09:44:11 |
17.39 |
11 |
1645 |
买入 |
| 09:44:26 |
17.39 |
28 |
1673 |
买入 |
| 09:44:38 |
17.39 |
2 |
1675 |
买入 |
| 09:44:47 |
17.34 |
4 |
1679 |
卖出 |
| 09:44:56 |
17.38 |
2 |
1681 |
买入 |
| 09:45:08 |
17.39 |
2 |
1683 |
买入 |
| 09:45:35 |
17.42 |
22 |
1705 |
买入 |
| 09:45:38 |
17.39 |
3 |
1708 |
卖出 |
| 09:45:41 |
17.39 |
1 |
1709 |
卖出 |
| 09:45:44 |
17.39 |
1 |
1710 |
卖出 |
| 09:45:47 |
17.39 |
1 |
1711 |
卖出 |
| 09:45:50 |
17.39 |
12 |
1723 |
卖出 |
| 09:45:53 |
17.42 |
22 |
1745 |
买入 |
| 09:45:56 |
17.41 |
1 |
1746 |
卖出 |
| 09:46:02 |
17.41 |
4 |
1750 |
卖出 |
| 09:46:05 |
17.39 |
2 |
1752 |
卖出 |
| 09:46:08 |
17.39 |
7 |
1759 |
卖出 |
| 09:46:11 |
17.39 |
1 |
1760 |
买入 |
| 09:46:17 |
17.4 |
4 |
1764 |
买入 |
| 09:46:20 |
17.4 |
5 |
1769 |
卖出 |
| 09:46:32 |
17.38 |
1 |
1770 |
卖出 |
| 09:46:35 |
17.38 |
1 |
1771 |
卖出 |
| 09:46:41 |
17.38 |
1 |
1772 |
卖出 |
| 09:46:47 |
17.38 |
17 |
1789 |
买入 |
| 09:46:53 |
17.35 |
20 |
1809 |
卖出 |
| 09:46:59 |
17.35 |
1 |
1810 |
卖出 |
| 09:47:05 |
17.38 |
18 |
1828 |
买入 |
| 09:47:08 |
17.38 |
2 |
1830 |
卖出 |
| 09:47:11 |
17.38 |
3 |
1833 |
卖出 |
| 09:47:14 |
17.38 |
1 |
1834 |
卖出 |
| 09:47:35 |
17.41 |
100 |
1934 |
买入 |
| 09:47:56 |
17.41 |
7 |
1941 |
买入 |
| 09:48:05 |
17.41 |
6 |
1947 |
买入 |
| 09:48:20 |
17.41 |
6 |
1953 |
买入 |
| 09:48:44 |
17.41 |
5 |
1958 |
买入 |
| 09:48:56 |
17.35 |
5 |
1963 |
卖出 |
| 09:49:11 |
17.34 |
6 |
1969 |
卖出 |
| 09:49:50 |
17.35 |
1 |
1970 |
卖出 |
| 09:49:53 |
17.35 |
1 |
1971 |
卖出 |
| 09:49:56 |
17.34 |
8 |
1979 |
卖出 |
| 09:49:59 |
17.34 |
23 |
2002 |
卖出 |
| 09:50:02 |
17.34 |
6 |
2008 |
卖出 |
| 09:50:05 |
17.34 |
13 |
2021 |
卖出 |
| 09:50:08 |
17.34 |
8 |
2029 |
卖出 |
| 09:50:14 |
17.34 |
10 |
2039 |
买入 |
| 09:50:29 |
17.34 |
1 |
2040 |
买入 |
| 09:50:32 |
17.34 |
1 |
2041 |
卖出 |
| 09:50:35 |
17.33 |
1 |
2042 |
卖出 |
| 09:50:44 |
17.33 |
2 |
2044 |
卖出 |
| 09:50:53 |
17.33 |
10 |
2054 |
卖出 |
| 09:50:59 |
17.3 |
7 |
2061 |
卖出 |
| 09:51:05 |
17.3 |
14 |
2075 |
卖出 |
| 09:51:11 |
17.3 |
11 |
2086 |
卖出 |
| 09:51:14 |
17.27 |
2 |
2088 |
卖出 |
| 09:52:02 |
17.27 |
7 |
2095 |
卖出 |
| 09:52:05 |
17.27 |
3 |
2098 |
买入 |
| 09:52:53 |
17.28 |
1 |
2099 |
卖出 |
| 09:52:56 |
17.28 |
2 |
2101 |
买入 |
| 09:53:02 |
17.27 |
1 |
2102 |
卖出 |
| 09:53:20 |
17.26 |
2 |
2104 |
卖出 |
| 09:53:35 |
17.26 |
22 |
2126 |
卖出 |
| 09:53:41 |
17.26 |
7 |
2133 |
卖出 |
| 09:53:50 |
17.27 |
1 |
2134 |
买入 |
| 09:54:17 |
17.27 |
27 |
2161 |
买入 |
| 09:54:20 |
17.27 |
1 |
2162 |
卖出 |
| 09:54:23 |
17.27 |
1 |
2163 |
卖出 |
| 09:55:08 |
17.25 |
5 |
2168 |
卖出 |
| 09:55:23 |
17.25 |
10 |
2178 |
卖出 |
| 09:55:38 |
17.25 |
2 |
2180 |
卖出 |
| 09:55:41 |
17.25 |
1 |
2181 |
卖出 |
| 09:56:05 |
17.25 |
31 |
2212 |
卖出 |
| 09:56:17 |
17.25 |
2 |
2214 |
买入 |
| 09:56:20 |
17.24 |
2 |
2216 |
卖出 |
| 09:56:23 |
17.25 |
11 |
2227 |
买入 |
| 09:56:32 |
17.24 |
5 |
2232 |
卖出 |
| 09:56:41 |
17.23 |
1 |
2233 |
卖出 |
| 09:56:44 |
17.23 |
1 |
2234 |
卖出 |
| 09:56:47 |
17.24 |
9 |
2243 |
买入 |
| 09:57:05 |
17.23 |
17 |
2260 |
卖出 |
| 09:57:08 |
17.23 |
3 |
2263 |
买入 |
| 09:57:11 |
17.23 |
3 |
2266 |
买入 |
| 09:57:14 |
17.23 |
2 |
2268 |
买入 |
| 09:57:17 |
17.23 |
4 |
2272 |
买入 |
| 09:57:41 |
17.23 |
2 |
2274 |
买入 |
| 09:57:59 |
17.24 |
22 |
2296 |
买入 |
| 09:58:02 |
17.24 |
22 |
2318 |
买入 |
| 09:58:35 |
17.24 |
2 |
2320 |
卖出 |
| 10:01:23 |
17.25 |
6 |
2326 |
卖出 |
| 10:01:29 |
17.25 |
2 |
2328 |
卖出 |
| 10:01:32 |
17.24 |
30 |
2358 |
卖出 |
| 10:01:41 |
17.25 |
5 |
2363 |
卖出 |
| 10:01:50 |
17.26 |
4 |
2367 |
卖出 |
| 10:02:08 |
17.28 |
5 |
2372 |
买入 |
| 10:02:11 |
17.29 |
4 |
2376 |
买入 |
| 10:02:14 |
17.29 |
3 |
2379 |
买入 |
| 10:02:17 |
17.32 |
14 |
2393 |
买入 |
| 10:02:26 |
17.3 |
3 |
2396 |
卖出 |
| 10:02:56 |
17.3 |
2 |
2398 |
买入 |
| 10:03:05 |
17.29 |
2 |
2400 |
卖出 |
| 10:03:14 |
17.29 |
14 |
2414 |
卖出 |
| 10:04:08 |
17.32 |
9 |
2423 |
买入 |
| 10:06:35 |
17.32 |
3 |
2426 |
买入 |
| 10:06:38 |
17.33 |
1 |
2427 |
买入 |
| 10:06:41 |
17.33 |
3 |
2430 |
卖出 |
| 10:06:56 |
17.34 |
2 |
2432 |
买入 |
| 10:06:59 |
17.34 |
23 |
2455 |
买入 |
| 10:07:02 |
17.34 |
9 |
2464 |
买入 |
| 10:07:05 |
17.34 |
41 |
2505 |
买入 |
| 10:07:08 |
17.35 |
17 |
2522 |
买入 |
| 10:07:11 |
17.41 |
43 |
2565 |
买入 |
| 10:07:20 |
17.41 |
5 |
2570 |
买入 |
| 10:08:05 |
17.41 |
6 |
2576 |
买入 |
| 10:08:23 |
17.4 |
9 |
2585 |
买入 |
| 10:08:26 |
17.4 |
15 |
2600 |
买入 |
| 10:08:29 |
17.4 |
3 |
2603 |
卖出 |
| 10:08:38 |
17.38 |
1 |
2604 |
卖出 |
| 10:08:44 |
17.37 |
1 |
2605 |
卖出 |
| 10:08:53 |
17.38 |
2 |
2607 |
买入 |
| 10:09:29 |
17.4 |
1 |
2608 |
买入 |
| 10:10:02 |
17.37 |
5 |
2613 |
卖出 |
| 10:10:11 |
17.37 |
1 |
2614 |
卖出 |
| 10:10:32 |
17.37 |
1 |
2615 |
卖出 |
| 10:10:44 |
17.37 |
21 |
2636 |
卖出 |
| 10:11:02 |
17.36 |
2 |
2638 |
卖出 |
| 10:11:08 |
17.36 |
9 |
2647 |
买入 |
| 10:11:11 |
17.39 |
2 |
2649 |
买入 |
| 10:12:02 |
17.34 |
30 |
2679 |
卖出 |
| 10:12:05 |
17.38 |
1 |
2680 |
买入 |
| 10:12:17 |
17.3 |
31 |
2711 |
卖出 |
| 10:12:35 |
17.37 |
51 |
2762 |
买入 |
| 10:13:11 |
17.33 |
57 |
2819 |
卖出 |
| 10:13:14 |
17.33 |
3 |
2822 |
买入 |
| 10:13:29 |
17.33 |
14 |
2836 |
卖出 |
| 10:13:35 |
17.33 |
4 |
2840 |
买入 |
| 10:13:41 |
17.33 |
12 |
2852 |
买入 |
| 10:14:14 |
17.31 |
45 |
2897 |
卖出 |
| 10:15:08 |
17.33 |
3 |
2900 |
买入 |
| 10:15:11 |
17.33 |
1 |
2901 |
买入 |
| 10:15:17 |
17.25 |
100 |
3001 |
卖出 |
| 10:15:20 |
17.33 |
3 |
3004 |
买入 |
| 10:15:26 |
17.33 |
3 |
3007 |
卖出 |
| 10:15:44 |
17.32 |
1 |
3008 |
卖出 |
| 10:16:02 |
17.32 |
28 |
3036 |
卖出 |
| 10:16:05 |
17.32 |
11 |
3047 |
卖出 |
| 10:16:17 |
17.32 |
2 |
3049 |
卖出 |
| 10:16:26 |
17.38 |
2 |
3051 |
买入 |
| 10:16:53 |
17.38 |
2 |
3053 |
买入 |
| 10:17:23 |
17.37 |
2 |
3055 |
买入 |
| 10:17:41 |
17.39 |
3 |
3058 |
买入 |
| 10:17:44 |
17.39 |
1 |
3059 |
买入 |
| 10:17:59 |
17.39 |
7 |
3066 |
买入 |
| 10:18:08 |
17.38 |
1 |
3067 |
买入 |
| 10:18:17 |
17.38 |
1 |
3068 |
买入 |
| 10:18:20 |
17.34 |
2 |
3070 |
卖出 |
| 10:18:23 |
17.35 |
32 |
3102 |
买入 |
| 10:18:26 |
17.34 |
5 |
3107 |
卖出 |
| 10:18:53 |
17.34 |
15 |
3122 |
卖出 |
| 10:19:02 |
17.34 |
4 |
3126 |
卖出 |
| 10:19:05 |
17.38 |
3 |
3129 |
买入 |
| 10:19:08 |
17.34 |
15 |
3144 |
卖出 |
| 10:19:32 |
17.38 |
3 |
3147 |
买入 |
| 10:19:50 |
17.34 |
6 |
3153 |
卖出 |
| 10:20:05 |
17.34 |
1 |
3154 |
卖出 |
| 10:20:08 |
17.34 |
1 |
3155 |
卖出 |
| 10:20:29 |
17.34 |
17 |
3172 |
卖出 |
| 10:20:32 |
17.34 |
2 |
3174 |
卖出 |
| 10:21:11 |
17.33 |
5 |
3179 |
卖出 |
| 10:21:26 |
17.33 |
3 |
3182 |
卖出 |
| 10:21:29 |
17.33 |
2 |
3184 |
买入 |
| 10:21:35 |
17.33 |
5 |
3189 |
卖出 |
| 10:21:47 |
17.26 |
104 |
3293 |
卖出 |
| 10:21:50 |
17.33 |
1 |
3294 |
买入 |
| 10:22:47 |
17.27 |
1 |
3295 |
卖出 |
| 10:23:32 |
17.33 |
1 |
3296 |
买入 |
| 10:24:05 |
17.28 |
1 |
3297 |
卖出 |
| 10:24:17 |
17.28 |
3 |
3300 |
卖出 |
| 10:26:11 |
17.29 |
1 |
3301 |
卖出 |
| 10:26:26 |
17.29 |
14 |
3315 |
卖出 |
| 10:26:32 |
17.29 |
4 |
3319 |
买入 |
| 10:26:35 |
17.29 |
1 |
3320 |
买入 |
| 10:26:59 |
17.29 |
7 |
3327 |
卖出 |
| 10:27:02 |
17.32 |
12 |
3339 |
买入 |
| 10:27:56 |
17.3 |
1 |
3340 |
卖出 |
| 10:28:05 |
17.3 |
11 |
3351 |
卖出 |
| 10:28:17 |
17.29 |
7 |
3358 |
卖出 |
| 10:29:53 |
17.28 |
3 |
3361 |
卖出 |
| 10:29:56 |
17.28 |
1 |
3362 |
卖出 |
| 10:30:02 |
17.28 |
12 |
3374 |
卖出 |
| 10:30:05 |
17.28 |
1 |
3375 |
买入 |
| 10:30:08 |
17.28 |
5 |
3380 |
买入 |
| 10:30:11 |
17.28 |
11 |
3391 |
买入 |
| 10:30:14 |
17.28 |
7 |
3398 |
买入 |
| 10:30:17 |
17.3 |
7 |
3405 |
买入 |
| 10:31:05 |
17.3 |
18 |
3423 |
买入 |
| 10:31:26 |
17.27 |
2 |
3425 |
卖出 |
| 10:31:32 |
17.32 |
6 |
3431 |
买入 |
| 10:34:29 |
17.3 |
1 |
3432 |
买入 |
| 10:34:53 |
17.32 |
4 |
3436 |
买入 |
| 10:35:41 |
17.32 |
2 |
3438 |
买入 |
| 10:35:56 |
17.29 |
54 |
3492 |
卖出 |
| 10:36:05 |
17.28 |
1 |
3493 |
买入 |