深科达[688328]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:16 |
25.77 |
2 |
2 |
集合竞价 |
| 09:23:19 |
25.77 |
4 |
4 |
集合竞价 |
| 09:23:40 |
25.55 |
11 |
11 |
集合竞价 |
| 09:23:43 |
25.55 |
13 |
13 |
集合竞价 |
| 09:24:52 |
25.36 |
16 |
16 |
集合竞价 |
| 09:24:58 |
25.5 |
23 |
23 |
集合竞价 |
| 09:25:04 |
25.5 |
23 |
46 |
买入 |
| 09:30:07 |
25.5 |
14 |
60 |
买入 |
| 09:30:16 |
25.37 |
2 |
62 |
卖出 |
| 09:30:19 |
25.5 |
2 |
64 |
卖出 |
| 09:30:31 |
25.5 |
3 |
67 |
卖出 |
| 09:30:34 |
25.5 |
32 |
99 |
买入 |
| 09:30:37 |
25.5 |
2 |
101 |
买入 |
| 09:30:58 |
25.49 |
11 |
112 |
卖出 |
| 09:31:01 |
25.49 |
66 |
178 |
卖出 |
| 09:31:04 |
25.49 |
16 |
194 |
买入 |
| 09:31:19 |
25.49 |
8 |
202 |
买入 |
| 09:31:25 |
25.49 |
19 |
221 |
买入 |
| 09:31:31 |
25.5 |
2 |
223 |
卖出 |
| 09:31:46 |
25.4 |
58 |
281 |
卖出 |
| 09:32:07 |
25.43 |
66 |
347 |
卖出 |
| 09:32:10 |
25.43 |
33 |
380 |
买入 |
| 09:32:16 |
25.38 |
70 |
450 |
卖出 |
| 09:32:43 |
25.59 |
5 |
455 |
买入 |
| 09:32:49 |
25.6 |
4 |
459 |
买入 |
| 09:33:10 |
25.6 |
21 |
480 |
买入 |
| 09:33:34 |
25.6 |
19 |
499 |
买入 |
| 09:33:37 |
25.6 |
2 |
501 |
买入 |
| 09:33:43 |
25.68 |
23 |
524 |
买入 |
| 09:34:16 |
25.67 |
10 |
534 |
买入 |
| 09:34:25 |
25.6 |
15 |
549 |
卖出 |
| 09:34:40 |
25.6 |
7 |
556 |
买入 |
| 09:34:52 |
25.6 |
50 |
606 |
买入 |
| 09:35:04 |
25.52 |
21 |
627 |
卖出 |
| 09:35:10 |
25.6 |
9 |
636 |
买入 |
| 09:35:13 |
25.6 |
2 |
638 |
卖出 |
| 09:35:46 |
25.63 |
3 |
641 |
卖出 |
| 09:35:49 |
25.6 |
18 |
659 |
卖出 |
| 09:35:52 |
25.6 |
21 |
680 |
卖出 |
| 09:36:07 |
25.63 |
4 |
684 |
买入 |
| 09:36:25 |
25.58 |
37 |
721 |
卖出 |
| 09:36:28 |
25.58 |
96 |
817 |
买入 |
| 09:36:34 |
25.59 |
7 |
824 |
买入 |
| 09:36:40 |
25.61 |
3 |
827 |
卖出 |
| 09:37:04 |
25.68 |
2 |
829 |
买入 |
| 09:37:07 |
25.62 |
42 |
871 |
卖出 |
| 09:37:37 |
25.78 |
4 |
875 |
买入 |
| 09:37:40 |
25.89 |
10 |
885 |
买入 |
| 09:37:43 |
25.86 |
21 |
906 |
买入 |
| 09:37:46 |
25.89 |
2 |
908 |
买入 |
| 09:37:58 |
25.85 |
4 |
912 |
买入 |
| 09:38:07 |
25.85 |
97 |
1009 |
买入 |
| 09:38:10 |
25.91 |
8 |
1017 |
买入 |
| 09:38:13 |
25.85 |
2 |
1019 |
卖出 |
| 09:38:25 |
25.81 |
78 |
1097 |
卖出 |
| 09:38:28 |
25.91 |
89 |
1186 |
买入 |
| 09:38:31 |
25.86 |
2 |
1188 |
卖出 |
| 09:38:34 |
25.91 |
7 |
1195 |
买入 |
| 09:38:52 |
25.86 |
10 |
1205 |
卖出 |
| 09:38:55 |
25.86 |
6 |
1211 |
买入 |
| 09:38:58 |
25.88 |
43 |
1254 |
卖出 |
| 09:39:04 |
25.74 |
6 |
1260 |
卖出 |
| 09:39:31 |
25.8 |
4 |
1264 |
买入 |
| 09:39:46 |
25.84 |
17 |
1281 |
买入 |
| 09:39:55 |
25.9 |
17 |
1298 |
买入 |
| 09:39:58 |
25.9 |
0 |
1298 |
卖出 |
| 09:40:04 |
25.9 |
121 |
1419 |
买入 |
| 09:40:07 |
25.9 |
4 |
1423 |
卖出 |
| 09:40:10 |
25.92 |
55 |
1478 |
买入 |
| 09:40:13 |
25.92 |
2 |
1480 |
卖出 |
| 09:40:16 |
25.91 |
42 |
1522 |
卖出 |
| 09:40:19 |
25.91 |
31 |
1553 |
卖出 |
| 09:40:22 |
25.91 |
16 |
1569 |
卖出 |
| 09:40:25 |
25.91 |
0 |
1569 |
卖出 |
| 09:40:28 |
25.92 |
25 |
1594 |
买入 |
| 09:40:37 |
25.96 |
3 |
1597 |
买入 |
| 09:40:55 |
25.92 |
36 |
1633 |
卖出 |
| 09:40:58 |
25.92 |
30 |
1663 |
卖出 |
| 09:41:01 |
25.88 |
15 |
1678 |
卖出 |
| 09:41:19 |
25.76 |
6 |
1684 |
卖出 |
| 09:41:43 |
25.85 |
2 |
1686 |
买入 |
| 09:42:01 |
25.85 |
4 |
1690 |
卖出 |
| 09:42:04 |
25.85 |
31 |
1721 |
卖出 |
| 09:42:07 |
25.87 |
23 |
1744 |
买入 |
| 09:42:25 |
25.87 |
15 |
1759 |
买入 |
| 09:42:43 |
25.78 |
19 |
1778 |
卖出 |
| 09:42:46 |
25.87 |
30 |
1808 |
买入 |
| 09:43:01 |
25.78 |
4 |
1812 |
卖出 |
| 09:43:04 |
25.77 |
4 |
1816 |
卖出 |
| 09:43:07 |
25.77 |
5 |
1821 |
卖出 |
| 09:43:13 |
25.75 |
35 |
1856 |
卖出 |
| 09:43:19 |
25.74 |
40 |
1896 |
卖出 |
| 09:43:31 |
25.74 |
0 |
1896 |
卖出 |
| 09:43:34 |
25.71 |
2 |
1898 |
卖出 |
| 09:43:46 |
25.68 |
2 |
1900 |
卖出 |
| 09:43:55 |
25.68 |
0 |
1900 |
卖出 |
| 09:44:01 |
25.6 |
22 |
1922 |
卖出 |
| 09:44:04 |
25.6 |
12 |
1934 |
买入 |
| 09:44:07 |
25.57 |
2 |
1936 |
卖出 |
| 09:44:16 |
25.6 |
40 |
1976 |
买入 |
| 09:44:19 |
25.6 |
9 |
1985 |
卖出 |
| 09:44:22 |
25.6 |
10 |
1995 |
卖出 |
| 09:44:55 |
25.6 |
3 |
1998 |
卖出 |
| 09:45:07 |
25.6 |
4 |
2002 |
卖出 |
| 09:45:31 |
25.61 |
82 |
2084 |
买入 |
| 09:45:37 |
25.6 |
38 |
2122 |
卖出 |
| 09:45:40 |
25.58 |
5 |
2127 |
卖出 |
| 09:46:04 |
25.57 |
2 |
2129 |
买入 |
| 09:46:10 |
25.58 |
6 |
2135 |
买入 |
| 09:46:19 |
25.6 |
6 |
2141 |
买入 |
| 09:46:28 |
25.6 |
20 |
2161 |
买入 |
| 09:46:34 |
25.6 |
9 |
2170 |
买入 |
| 09:46:37 |
25.62 |
20 |
2190 |
买入 |
| 09:46:46 |
25.62 |
3 |
2193 |
买入 |
| 09:47:01 |
25.62 |
20 |
2213 |
买入 |
| 09:47:28 |
25.65 |
28 |
2241 |
买入 |
| 09:47:34 |
25.65 |
2 |
2243 |
卖出 |
| 09:47:37 |
25.65 |
20 |
2263 |
卖出 |
| 09:47:40 |
25.65 |
42 |
2305 |
卖出 |
| 09:47:43 |
25.65 |
3 |
2308 |
卖出 |
| 09:47:46 |
25.65 |
13 |
2321 |
卖出 |
| 09:48:16 |
25.65 |
6 |
2327 |
卖出 |
| 09:48:37 |
25.65 |
13 |
2340 |
卖出 |
| 09:48:40 |
25.65 |
2 |
2342 |
卖出 |
| 09:49:07 |
25.6 |
11 |
2353 |
卖出 |
| 09:49:10 |
25.6 |
192 |
2545 |
卖出 |
| 09:49:19 |
25.51 |
16 |
2561 |
卖出 |
| 09:49:28 |
25.6 |
30 |
2591 |
买入 |
| 09:49:40 |
25.51 |
10 |
2601 |
卖出 |
| 09:49:43 |
25.51 |
2 |
2603 |
卖出 |
| 09:49:49 |
25.51 |
5 |
2608 |
卖出 |
| 09:49:55 |
25.51 |
1 |
2609 |
卖出 |
| 09:50:01 |
25.5 |
2 |
2611 |
卖出 |
| 09:50:04 |
25.5 |
2 |
2613 |
卖出 |
| 09:50:19 |
25.5 |
8 |
2621 |
卖出 |
| 09:50:28 |
25.41 |
6 |
2627 |
卖出 |
| 09:50:40 |
25.42 |
10 |
2637 |
卖出 |
| 09:51:01 |
25.49 |
3 |
2640 |
买入 |
| 09:51:07 |
25.51 |
28 |
2668 |
买入 |
| 09:51:19 |
25.51 |
9 |
2677 |
买入 |
| 09:51:25 |
25.51 |
50 |
2727 |
买入 |
| 09:51:28 |
25.51 |
10 |
2737 |
买入 |
| 09:51:46 |
25.52 |
10 |
2747 |
卖出 |
| 09:52:10 |
25.61 |
7 |
2754 |
买入 |
| 09:52:25 |
25.61 |
2 |
2756 |
卖出 |
| 09:52:28 |
25.61 |
1 |
2757 |
卖出 |
| 09:53:04 |
25.61 |
2 |
2759 |
买入 |
| 09:53:07 |
25.61 |
5 |
2764 |
卖出 |
| 09:53:49 |
25.73 |
15 |
2779 |
买入 |
| 09:53:58 |
25.73 |
3 |
2782 |
买入 |
| 09:54:01 |
25.76 |
16 |
2798 |
卖出 |
| 09:54:13 |
25.88 |
5 |
2803 |
买入 |
| 09:54:19 |
25.9 |
6 |
2809 |
买入 |
| 09:54:22 |
25.94 |
4 |
2813 |
卖出 |
| 09:54:25 |
25.91 |
12 |
2825 |
卖出 |
| 09:54:31 |
25.96 |
58 |
2883 |
买入 |
| 09:54:34 |
25.98 |
20 |
2903 |
买入 |
| 09:54:37 |
25.98 |
8 |
2911 |
卖出 |
| 09:54:40 |
26 |
22 |
2933 |
买入 |
| 09:54:43 |
26.01 |
23 |
2956 |
卖出 |
| 09:54:49 |
26.04 |
74 |
3030 |
买入 |
| 09:54:52 |
26.04 |
28 |
3058 |
卖出 |
| 09:55:01 |
26.04 |
42 |
3100 |
卖出 |
| 09:55:10 |
26.09 |
10 |
3110 |
买入 |
| 09:55:13 |
26.07 |
48 |
3158 |
卖出 |
| 09:55:19 |
26.1 |
57 |
3215 |
买入 |
| 09:55:25 |
25.9 |
2 |
3217 |
卖出 |
| 09:55:28 |
26.1 |
151 |
3368 |
买入 |
| 09:55:34 |
26.11 |
11 |
3379 |
买入 |
| 09:55:37 |
26.1 |
42 |
3421 |
卖出 |
| 09:55:40 |
26.11 |
79 |
3500 |
买入 |
| 09:55:43 |
26.1 |
19 |
3519 |
卖出 |
| 09:55:49 |
26.13 |
42 |
3561 |
买入 |
| 09:55:52 |
26.08 |
2 |
3563 |
卖出 |
| 09:55:58 |
26.1 |
20 |
3583 |
买入 |
| 09:56:01 |
26.14 |
18 |
3601 |
买入 |
| 09:56:04 |
26.13 |
5 |
3606 |
卖出 |
| 09:56:07 |
26.14 |
26 |
3632 |
买入 |
| 09:56:10 |
26.25 |
17 |
3649 |
买入 |
| 09:56:13 |
26.25 |
16 |
3665 |
卖出 |
| 09:56:16 |
26.25 |
9 |
3674 |
卖出 |
| 09:56:19 |
26.25 |
93 |
3767 |
卖出 |
| 09:56:22 |
26.28 |
7 |
3774 |
买入 |
| 09:56:25 |
26.25 |
2 |
3776 |
买入 |
| 09:56:28 |
26.29 |
34 |
3810 |
买入 |
| 09:56:31 |
26.28 |
42 |
3852 |
卖出 |
| 09:56:34 |
26.27 |
10 |
3862 |
买入 |
| 09:56:37 |
26.28 |
31 |
3893 |
买入 |
| 09:56:40 |
26.28 |
2 |
3895 |
卖出 |
| 09:56:43 |
26 |
477 |
4372 |
卖出 |
| 09:56:46 |
26.27 |
4 |
4376 |
买入 |
| 09:56:58 |
26.27 |
34 |
4410 |
买入 |
| 09:57:01 |
26.27 |
77 |
4487 |
买入 |
| 09:57:04 |
26.27 |
13 |
4500 |
卖出 |
| 09:57:07 |
26.27 |
42 |
4542 |
卖出 |
| 09:57:10 |
26.27 |
8 |
4550 |
卖出 |
| 09:57:13 |
26.28 |
4 |
4554 |
买入 |
| 09:57:16 |
26.29 |
31 |
4585 |
买入 |
| 09:57:19 |
26.27 |
18 |
4603 |
卖出 |
| 09:57:25 |
26.27 |
5 |
4608 |
买入 |
| 09:57:28 |
26.28 |
10 |
4618 |
买入 |
| 09:57:37 |
26.29 |
57 |
4675 |
买入 |
| 09:57:40 |
26.29 |
13 |
4688 |
买入 |
| 09:57:46 |
26.27 |
46 |
4734 |
卖出 |
| 09:57:49 |
26.28 |
17 |
4751 |
买入 |
| 09:57:52 |
26.3 |
51 |
4802 |
买入 |
| 09:57:55 |
26.3 |
2 |
4804 |
卖出 |
| 09:57:58 |
26.31 |
5 |
4809 |
买入 |
| 09:58:04 |
26.3 |
35 |
4844 |
卖出 |
| 09:58:07 |
26.3 |
12 |
4856 |
卖出 |
| 09:58:10 |
26.31 |
69 |
4925 |
买入 |
| 09:58:16 |
26.31 |
12 |
4937 |
卖出 |
| 09:58:22 |
26.31 |
20 |
4957 |
卖出 |
| 09:58:25 |
26.27 |
60 |
5017 |
卖出 |
| 09:58:28 |
26.31 |
117 |
5134 |
买入 |
| 09:58:31 |
26.24 |
10 |
5144 |
卖出 |
| 09:58:34 |
26.24 |
2 |
5146 |
买入 |
| 09:58:37 |
26.24 |
21 |
5167 |
买入 |
| 09:58:40 |
26.24 |
28 |
5195 |
买入 |
| 09:58:46 |
26.24 |
36 |
5231 |
卖出 |
| 09:58:58 |
26.24 |
14 |
5245 |
卖出 |
| 09:59:01 |
26.24 |
26 |
5271 |
卖出 |
| 09:59:04 |
26.24 |
10 |
5281 |
卖出 |
| 09:59:07 |
26.24 |
2 |
5283 |
卖出 |
| 09:59:10 |
26.24 |
57 |
5340 |
卖出 |
| 09:59:19 |
26.2 |
2 |
5342 |
卖出 |
| 09:59:22 |
26.2 |
21 |
5363 |
卖出 |
| 09:59:28 |
26.2 |
2 |
5365 |
买入 |
| 09:59:31 |
26.2 |
7 |
5372 |
买入 |
| 09:59:40 |
26.2 |
2 |
5374 |
卖出 |
| 09:59:55 |
26.23 |
35 |
5409 |
买入 |
| 10:00:25 |
26.15 |
2 |
5411 |
买入 |
| 10:00:28 |
26.03 |
10 |
5421 |
卖出 |
| 10:00:34 |
26.03 |
10 |
5431 |
卖出 |
| 10:00:49 |
26.06 |
1 |
5432 |
买入 |
| 10:00:58 |
26.15 |
4 |
5436 |
买入 |
| 10:01:01 |
26.16 |
10 |
5446 |
买入 |
| 10:01:04 |
26.16 |
4 |
5450 |
买入 |
| 10:01:07 |
26.16 |
16 |
5466 |
买入 |
| 10:01:10 |
26.15 |
13 |
5479 |
卖出 |
| 10:01:22 |
26.18 |
2 |
5481 |
买入 |
| 10:01:37 |
26.2 |
5 |
5486 |
买入 |
| 10:01:40 |
26.2 |
17 |
5503 |
买入 |
| 10:01:43 |
26.2 |
13 |
5516 |
买入 |
| 10:01:49 |
26.2 |
10 |
5526 |
卖出 |
| 10:02:04 |
26.22 |
3 |
5529 |
买入 |
| 10:02:07 |
26.22 |
3 |
5532 |
买入 |
| 10:02:16 |
26.24 |
40 |
5572 |
买入 |
| 10:02:19 |
26.22 |
5 |
5577 |
卖出 |
| 10:02:25 |
26.29 |
12 |
5589 |
买入 |
| 10:02:37 |
26.31 |
47 |
5636 |
买入 |
| 10:02:40 |
26.31 |
3 |
5639 |
买入 |
| 10:02:43 |
26.34 |
248 |
5887 |
买入 |
| 10:02:46 |
26.37 |
22 |
5909 |
买入 |
| 10:02:49 |
26.38 |
59 |
5968 |
买入 |
| 10:02:52 |
26.38 |
0 |
5968 |
买入 |
| 10:02:55 |
26.39 |
2 |
5970 |
买入 |
| 10:03:04 |
26.4 |
2 |
5972 |
买入 |
| 10:03:07 |
26.47 |
46 |
6018 |
买入 |
| 10:03:10 |
26.4 |
2 |
6020 |
卖出 |
| 10:03:13 |
26.43 |
67 |
6087 |
买入 |
| 10:03:16 |
26.41 |
5 |
6092 |
卖出 |
| 10:03:19 |
26.4 |
50 |
6142 |
卖出 |
| 10:03:22 |
26.34 |
6 |
6148 |
卖出 |
| 10:03:25 |
26.3 |
6 |
6154 |
买入 |
| 10:03:28 |
26.3 |
10 |
6164 |
买入 |
| 10:03:37 |
26.3 |
31 |
6195 |
买入 |
| 10:03:40 |
26.3 |
11 |
6206 |
买入 |
| 10:03:49 |
26.26 |
20 |
6226 |
卖出 |
| 10:03:58 |
26.26 |
2 |
6228 |
卖出 |
| 10:04:07 |
26.18 |
13 |
6241 |
卖出 |
| 10:04:10 |
26.28 |
25 |
6266 |
买入 |
| 10:04:22 |
26.3 |
17 |
6283 |
买入 |
| 10:04:25 |
26.28 |
13 |
6296 |
卖出 |
| 10:04:28 |
26.28 |
22 |
6318 |
卖出 |
| 10:04:43 |
26.3 |
48 |
6366 |
买入 |
| 10:04:52 |
26.39 |
3 |
6369 |
买入 |
| 10:05:01 |
26.39 |
6 |
6375 |
卖出 |
| 10:05:10 |
26.28 |
91 |
6466 |
卖出 |
| 10:05:13 |
26.15 |
412 |
6878 |
卖出 |
| 10:05:37 |
26.17 |
6 |
6884 |
买入 |
| 10:06:01 |
26.17 |
13 |
6897 |
卖出 |
| 10:06:04 |
26.17 |
8 |
6905 |
卖出 |
| 10:06:07 |
26.17 |
2 |
6907 |
卖出 |
| 10:06:10 |
26.17 |
4 |
6911 |
卖出 |
| 10:06:13 |
26.15 |
46 |
6957 |
卖出 |
| 10:06:34 |
26 |
76 |
7033 |
卖出 |
| 10:07:01 |
25.94 |
2 |
7035 |
卖出 |
| 10:07:10 |
25.94 |
12 |
7047 |
买入 |
| 10:07:16 |
25.94 |
5 |
7052 |
买入 |
| 10:07:40 |
25.94 |
0 |
7052 |
卖出 |
| 10:07:46 |
25.98 |
10 |
7062 |
买入 |
| 10:08:01 |
25.98 |
2 |
7064 |
买入 |
| 10:08:13 |
25.99 |
4 |
7068 |
买入 |
| 10:08:19 |
25.99 |
3 |
7071 |
买入 |
| 10:08:28 |
26 |
35 |
7106 |
买入 |
| 10:09:07 |
26.11 |
8 |
7114 |
买入 |
| 10:09:19 |
26 |
27 |
7141 |
卖出 |
| 10:09:25 |
26.08 |
16 |
7157 |
买入 |
| 10:09:28 |
25.98 |
38 |
7195 |
卖出 |