德赛西威[002920]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
103.69 |
2 |
2 |
集合竞价 |
| 09:15:09 |
103.68 |
3 |
3 |
集合竞价 |
| 09:15:18 |
103.67 |
3 |
3 |
集合竞价 |
| 09:15:45 |
103.68 |
4 |
4 |
集合竞价 |
| 09:16:12 |
103.76 |
11 |
11 |
集合竞价 |
| 09:16:39 |
104.8 |
11 |
11 |
集合竞价 |
| 09:16:48 |
103.7 |
12 |
12 |
集合竞价 |
| 09:17:06 |
104.8 |
11 |
11 |
集合竞价 |
| 09:17:42 |
104.8 |
12 |
12 |
集合竞价 |
| 09:17:51 |
104.8 |
12 |
12 |
集合竞价 |
| 09:18:18 |
104 |
12 |
12 |
集合竞价 |
| 09:18:54 |
104.8 |
13 |
13 |
集合竞价 |
| 09:19:12 |
104.8 |
13 |
13 |
集合竞价 |
| 09:19:21 |
104.01 |
13 |
13 |
集合竞价 |
| 09:19:39 |
104.8 |
13 |
13 |
集合竞价 |
| 09:19:57 |
104.8 |
13 |
13 |
集合竞价 |
| 09:20:00 |
104.8 |
13 |
13 |
集合竞价 |
| 09:20:09 |
104 |
18 |
18 |
集合竞价 |
| 09:20:18 |
104 |
19 |
19 |
集合竞价 |
| 09:20:36 |
104 |
19 |
19 |
集合竞价 |
| 09:21:12 |
104 |
19 |
19 |
集合竞价 |
| 09:21:21 |
103.76 |
19 |
19 |
集合竞价 |
| 09:21:30 |
104 |
24 |
24 |
集合竞价 |
| 09:21:39 |
103.76 |
24 |
24 |
集合竞价 |
| 09:21:48 |
104 |
26 |
26 |
集合竞价 |
| 09:21:57 |
104 |
30 |
30 |
集合竞价 |
| 09:22:06 |
102 |
45 |
45 |
集合竞价 |
| 09:22:15 |
102 |
50 |
50 |
集合竞价 |
| 09:22:24 |
102 |
51 |
51 |
集合竞价 |
| 09:22:33 |
102 |
52 |
52 |
集合竞价 |
| 09:22:42 |
102 |
52 |
52 |
集合竞价 |
| 09:22:51 |
102 |
52 |
52 |
集合竞价 |
| 09:23:00 |
102 |
54 |
54 |
集合竞价 |
| 09:23:09 |
102 |
55 |
55 |
集合竞价 |
| 09:23:18 |
102 |
55 |
55 |
集合竞价 |
| 09:23:27 |
102 |
55 |
55 |
集合竞价 |
| 09:23:36 |
102 |
62 |
62 |
集合竞价 |
| 09:23:45 |
102 |
64 |
64 |
集合竞价 |
| 09:23:54 |
102 |
65 |
65 |
集合竞价 |
| 09:24:03 |
102.01 |
71 |
71 |
集合竞价 |
| 09:24:12 |
102 |
111 |
111 |
集合竞价 |
| 09:24:21 |
102 |
133 |
133 |
集合竞价 |
| 09:24:30 |
102 |
137 |
137 |
集合竞价 |
| 09:24:39 |
102 |
139 |
139 |
集合竞价 |
| 09:24:48 |
102 |
164 |
164 |
集合竞价 |
| 09:24:57 |
102 |
197 |
197 |
集合竞价 |
| 09:25:00 |
103.02 |
246 |
443 |
卖出 |
| 09:30:00 |
103 |
152 |
595 |
卖出 |
| 09:30:03 |
103.44 |
138 |
733 |
买入 |
| 09:30:06 |
103.15 |
119 |
852 |
卖出 |
| 09:30:09 |
103.46 |
31 |
883 |
买入 |
| 09:30:12 |
103.69 |
180 |
1063 |
买入 |
| 09:30:15 |
103.9 |
32 |
1095 |
买入 |
| 09:30:18 |
105 |
81 |
1176 |
买入 |
| 09:30:21 |
105.2 |
76 |
1252 |
买入 |
| 09:30:24 |
104.91 |
80 |
1332 |
卖出 |
| 09:30:27 |
104.87 |
23 |
1355 |
卖出 |
| 09:30:30 |
104.89 |
30 |
1385 |
买入 |
| 09:30:33 |
104.33 |
52 |
1437 |
买入 |
| 09:30:36 |
104.87 |
28 |
1465 |
买入 |
| 09:30:39 |
104.37 |
11 |
1476 |
卖出 |
| 09:30:42 |
104.72 |
20 |
1496 |
买入 |
| 09:30:45 |
104.8 |
46 |
1542 |
买入 |
| 09:30:48 |
104.57 |
20 |
1562 |
卖出 |
| 09:30:51 |
105.2 |
150 |
1712 |
买入 |
| 09:30:54 |
105.12 |
16 |
1728 |
卖出 |
| 09:30:57 |
104.89 |
78 |
1806 |
卖出 |
| 09:31:00 |
105.12 |
35 |
1841 |
买入 |
| 09:31:03 |
105.01 |
100 |
1941 |
卖出 |
| 09:31:06 |
105.45 |
24 |
1965 |
买入 |
| 09:31:09 |
105.5 |
65 |
2030 |
买入 |
| 09:31:12 |
105.51 |
51 |
2081 |
卖出 |
| 09:31:15 |
105.68 |
55 |
2136 |
买入 |
| 09:31:18 |
105.76 |
66 |
2202 |
买入 |
| 09:31:21 |
105.76 |
73 |
2275 |
买入 |
| 09:31:24 |
105.76 |
76 |
2351 |
买入 |
| 09:31:27 |
105.79 |
29 |
2380 |
买入 |
| 09:31:30 |
105.76 |
55 |
2435 |
卖出 |
| 09:31:33 |
105.74 |
53 |
2488 |
卖出 |
| 09:31:36 |
105.72 |
82 |
2570 |
卖出 |
| 09:31:39 |
105.9 |
151 |
2721 |
买入 |
| 09:31:42 |
105.6 |
79 |
2800 |
卖出 |
| 09:31:45 |
105.87 |
27 |
2827 |
买入 |
| 09:31:48 |
105.73 |
40 |
2867 |
卖出 |
| 09:31:51 |
105.5 |
25 |
2892 |
卖出 |
| 09:31:54 |
105.3 |
21 |
2913 |
卖出 |
| 09:31:57 |
105.44 |
9 |
2922 |
买入 |
| 09:32:00 |
105.22 |
5 |
2927 |
卖出 |
| 09:32:03 |
105.47 |
22 |
2949 |
买入 |
| 09:32:06 |
105.54 |
32 |
2981 |
买入 |
| 09:32:09 |
105.6 |
41 |
3022 |
买入 |
| 09:32:12 |
105.61 |
51 |
3073 |
买入 |
| 09:32:15 |
105.69 |
20 |
3093 |
买入 |
| 09:32:18 |
105.68 |
34 |
3127 |
卖出 |
| 09:32:21 |
105.55 |
33 |
3160 |
卖出 |
| 09:32:24 |
105.7 |
43 |
3203 |
买入 |
| 09:32:27 |
105.83 |
177 |
3380 |
买入 |
| 09:32:30 |
105.8 |
30 |
3410 |
卖出 |
| 09:32:33 |
105.85 |
26 |
3436 |
买入 |
| 09:32:36 |
105.77 |
14 |
3450 |
买入 |
| 09:32:39 |
105.12 |
42 |
3492 |
卖出 |
| 09:32:42 |
105.44 |
16 |
3508 |
买入 |
| 09:32:45 |
105.12 |
23 |
3531 |
卖出 |
| 09:32:48 |
105.12 |
11 |
3542 |
卖出 |
| 09:32:51 |
105.19 |
10 |
3552 |
买入 |
| 09:32:54 |
105.02 |
13 |
3565 |
卖出 |
| 09:32:57 |
104.97 |
15 |
3580 |
卖出 |
| 09:33:00 |
104.88 |
26 |
3606 |
卖出 |
| 09:33:03 |
104.89 |
22 |
3628 |
买入 |
| 09:33:06 |
105 |
85 |
3713 |
买入 |
| 09:33:09 |
105.15 |
90 |
3803 |
买入 |
| 09:33:12 |
105.44 |
10 |
3813 |
买入 |
| 09:33:15 |
105.27 |
69 |
3882 |
卖出 |
| 09:33:18 |
105.5 |
9 |
3891 |
买入 |
| 09:33:21 |
105.58 |
36 |
3927 |
买入 |
| 09:33:24 |
105.5 |
10 |
3937 |
卖出 |
| 09:33:27 |
105.41 |
41 |
3978 |
卖出 |
| 09:33:30 |
105.61 |
204 |
4182 |
买入 |
| 09:33:33 |
105.77 |
179 |
4361 |
买入 |
| 09:33:36 |
105.38 |
173 |
4534 |
卖出 |
| 09:33:39 |
105.51 |
13 |
4547 |
卖出 |
| 09:33:42 |
105.54 |
27 |
4574 |
卖出 |
| 09:33:45 |
105.82 |
57 |
4631 |
买入 |
| 09:33:48 |
105.82 |
9 |
4640 |
买入 |
| 09:33:51 |
105.47 |
21 |
4661 |
卖出 |
| 09:33:54 |
105.8 |
39 |
4700 |
买入 |
| 09:33:57 |
105.48 |
56 |
4756 |
卖出 |
| 09:34:00 |
105.8 |
38 |
4794 |
买入 |
| 09:34:03 |
105.9 |
139 |
4933 |
买入 |
| 09:34:06 |
105.96 |
147 |
5080 |
买入 |
| 09:34:09 |
106.17 |
110 |
5190 |
买入 |
| 09:34:12 |
106.13 |
37 |
5227 |
买入 |
| 09:34:15 |
106.11 |
36 |
5263 |
卖出 |
| 09:34:18 |
106.05 |
49 |
5312 |
卖出 |
| 09:34:21 |
106.02 |
55 |
5367 |
卖出 |
| 09:34:24 |
106.04 |
16 |
5383 |
买入 |
| 09:34:27 |
106.05 |
44 |
5427 |
买入 |
| 09:34:30 |
105.8 |
16 |
5443 |
卖出 |
| 09:34:33 |
105.8 |
6 |
5449 |
买入 |
| 09:34:36 |
105.69 |
8 |
5457 |
卖出 |
| 09:34:39 |
105.81 |
14 |
5471 |
买入 |
| 09:34:42 |
105.7 |
42 |
5513 |
卖出 |
| 09:34:45 |
105.71 |
9 |
5522 |
买入 |
| 09:34:48 |
105.66 |
48 |
5570 |
卖出 |
| 09:34:51 |
105.58 |
15 |
5585 |
卖出 |
| 09:34:54 |
105.28 |
30 |
5615 |
卖出 |
| 09:34:57 |
105.31 |
31 |
5646 |
买入 |
| 09:35:00 |
105.64 |
34 |
5680 |
买入 |
| 09:35:03 |
105.32 |
32 |
5712 |
卖出 |
| 09:35:06 |
105.38 |
8 |
5720 |
买入 |
| 09:35:09 |
105.62 |
32 |
5752 |
买入 |
| 09:35:12 |
105.72 |
33 |
5785 |
买入 |
| 09:35:15 |
105.73 |
19 |
5804 |
买入 |
| 09:35:18 |
105.8 |
19 |
5823 |
买入 |
| 09:35:21 |
105.8 |
27 |
5850 |
买入 |
| 09:35:24 |
105.6 |
65 |
5915 |
卖出 |
| 09:35:27 |
105.6 |
41 |
5956 |
买入 |
| 09:35:30 |
105.71 |
109 |
6065 |
买入 |
| 09:35:33 |
105.79 |
7 |
6072 |
买入 |
| 09:35:36 |
105.86 |
21 |
6093 |
买入 |
| 09:35:39 |
105.82 |
8 |
6101 |
卖出 |
| 09:35:42 |
105.81 |
14 |
6115 |
卖出 |
| 09:35:45 |
105.89 |
13 |
6128 |
买入 |
| 09:35:48 |
105.89 |
16 |
6144 |
买入 |
| 09:35:51 |
105.86 |
17 |
6161 |
卖出 |
| 09:35:54 |
105.86 |
5 |
6166 |
卖出 |
| 09:35:57 |
105.86 |
26 |
6192 |
卖出 |
| 09:36:00 |
105.85 |
5 |
6197 |
买入 |
| 09:36:03 |
105.81 |
13 |
6210 |
卖出 |
| 09:36:06 |
105.84 |
138 |
6348 |
买入 |
| 09:36:09 |
105.86 |
36 |
6384 |
买入 |
| 09:36:12 |
106.03 |
84 |
6468 |
买入 |
| 09:36:15 |
105.95 |
16 |
6484 |
卖出 |
| 09:36:18 |
106.03 |
15 |
6499 |
买入 |
| 09:36:21 |
106.2 |
84 |
6583 |
买入 |
| 09:36:24 |
106.05 |
161 |
6744 |
卖出 |
| 09:36:27 |
106.09 |
39 |
6783 |
卖出 |
| 09:36:30 |
106.09 |
51 |
6834 |
卖出 |
| 09:36:33 |
106.05 |
13 |
6847 |
卖出 |
| 09:36:36 |
106 |
19 |
6866 |
卖出 |
| 09:36:39 |
105.85 |
81 |
6947 |
卖出 |
| 09:36:42 |
105.85 |
9 |
6956 |
卖出 |
| 09:36:45 |
106 |
3 |
6959 |
买入 |
| 09:36:48 |
106.06 |
65 |
7024 |
买入 |
| 09:36:51 |
106.09 |
82 |
7106 |
买入 |
| 09:36:54 |
106.06 |
44 |
7150 |
卖出 |
| 09:36:57 |
106.05 |
85 |
7235 |
卖出 |
| 09:37:00 |
106.04 |
9 |
7244 |
卖出 |
| 09:37:03 |
106.05 |
7 |
7251 |
卖出 |
| 09:37:06 |
106 |
19 |
7270 |
卖出 |
| 09:37:09 |
105.86 |
24 |
7294 |
卖出 |
| 09:37:12 |
105.85 |
6 |
7300 |
卖出 |
| 09:37:15 |
105.8 |
31 |
7331 |
卖出 |
| 09:37:18 |
105.6 |
7 |
7338 |
卖出 |
| 09:37:21 |
105.43 |
30 |
7368 |
卖出 |
| 09:37:24 |
105.24 |
13 |
7381 |
卖出 |
| 09:37:27 |
105.32 |
15 |
7396 |
买入 |
| 09:37:30 |
105.43 |
11 |
7407 |
买入 |
| 09:37:33 |
105.46 |
14 |
7421 |
买入 |
| 09:37:36 |
105.41 |
21 |
7442 |
卖出 |
| 09:37:39 |
105.29 |
11 |
7453 |
卖出 |
| 09:37:42 |
105.42 |
11 |
7464 |
买入 |
| 09:37:45 |
105.3 |
12 |
7476 |
卖出 |
| 09:37:48 |
105.41 |
23 |
7499 |
买入 |
| 09:37:51 |
105 |
144 |
7643 |
卖出 |
| 09:37:54 |
104.97 |
15 |
7658 |
卖出 |
| 09:37:57 |
104.93 |
8 |
7666 |
卖出 |
| 09:38:00 |
104.92 |
9 |
7675 |
卖出 |
| 09:38:03 |
104.88 |
22 |
7697 |
卖出 |
| 09:38:06 |
104.85 |
5 |
7702 |
卖出 |
| 09:38:09 |
104.8 |
14 |
7716 |
卖出 |
| 09:38:12 |
104.91 |
122 |
7838 |
买入 |
| 09:38:15 |
104.88 |
35 |
7873 |
卖出 |
| 09:38:18 |
104.88 |
8 |
7881 |
卖出 |
| 09:38:21 |
104.89 |
15 |
7896 |
卖出 |
| 09:38:24 |
104.81 |
35 |
7931 |
卖出 |
| 09:38:27 |
104.81 |
46 |
7977 |
卖出 |
| 09:38:30 |
104.85 |
23 |
8000 |
买入 |
| 09:38:33 |
104.82 |
27 |
8027 |
卖出 |
| 09:38:36 |
104.83 |
5 |
8032 |
卖出 |
| 09:38:39 |
104.81 |
7 |
8039 |
卖出 |
| 09:38:42 |
104.72 |
10 |
8049 |
卖出 |
| 09:38:45 |
104.7 |
4 |
8053 |
卖出 |
| 09:38:48 |
104.92 |
66 |
8119 |
买入 |
| 09:38:51 |
104.77 |
22 |
8141 |
卖出 |
| 09:38:54 |
105.09 |
4 |
8145 |
买入 |
| 09:38:57 |
105.04 |
5 |
8150 |
卖出 |
| 09:39:00 |
104.98 |
22 |
8172 |
卖出 |
| 09:39:03 |
105.02 |
36 |
8208 |
买入 |
| 09:39:06 |
104.59 |
33 |
8241 |
卖出 |
| 09:39:09 |
104.57 |
25 |
8266 |
买入 |
| 09:39:12 |
104.57 |
197 |
8463 |
卖出 |
| 09:39:15 |
104.58 |
27 |
8490 |
买入 |
| 09:39:18 |
104.58 |
21 |
8511 |
卖出 |
| 09:39:21 |
104.58 |
27 |
8538 |
卖出 |
| 09:39:24 |
104.76 |
26 |
8564 |
买入 |
| 09:39:27 |
104.59 |
5 |
8569 |
卖出 |
| 09:39:30 |
104.59 |
45 |
8614 |
卖出 |
| 09:39:33 |
104.8 |
12 |
8626 |
买入 |
| 09:39:36 |
104.76 |
2 |
8628 |
卖出 |
| 09:39:39 |
104.79 |
9 |
8637 |
买入 |
| 09:39:42 |
104.76 |
4 |
8641 |
卖出 |
| 09:39:45 |
104.83 |
19 |
8660 |
买入 |
| 09:39:48 |
104.84 |
16 |
8676 |
买入 |
| 09:39:51 |
105.21 |
83 |
8759 |
买入 |
| 09:39:54 |
105.07 |
52 |
8811 |
卖出 |
| 09:39:57 |
105.22 |
5 |
8816 |
买入 |
| 09:40:00 |
105.01 |
7 |
8823 |
卖出 |
| 09:40:03 |
105.13 |
18 |
8841 |
买入 |
| 09:40:06 |
104.96 |
2 |
8843 |
卖出 |
| 09:40:09 |
105.09 |
5 |
8848 |
买入 |
| 09:40:12 |
105.05 |
9 |
8857 |
卖出 |
| 09:40:15 |
104.9 |
14 |
8871 |
卖出 |
| 09:40:18 |
105 |
5 |
8876 |
买入 |
| 09:40:21 |
105.01 |
7 |
8883 |
买入 |
| 09:40:24 |
104.99 |
10 |
8893 |
买入 |
| 09:40:27 |
104.98 |
11 |
8904 |
买入 |
| 09:40:30 |
104.91 |
15 |
8919 |
卖出 |
| 09:40:33 |
104.92 |
17 |
8936 |
买入 |
| 09:40:36 |
104.98 |
13 |
8949 |
买入 |
| 09:40:39 |
104.99 |
17 |
8966 |
买入 |
| 09:40:42 |
104.99 |
37 |
9003 |
买入 |
| 09:40:45 |
104.98 |
2 |
9005 |
卖出 |
| 09:40:48 |
104.7 |
71 |
9076 |
卖出 |
| 09:40:51 |
104.62 |
21 |
9097 |
卖出 |
| 09:40:54 |
104.62 |
13 |
9110 |
卖出 |
| 09:40:57 |
104.62 |
11 |
9121 |
卖出 |
| 09:41:00 |
104.74 |
17 |
9138 |
买入 |
| 09:41:03 |
104.6 |
59 |
9197 |
卖出 |
| 09:41:06 |
104.51 |
48 |
9245 |
卖出 |
| 09:41:09 |
104.53 |
28 |
9273 |
买入 |
| 09:41:12 |
104.55 |
24 |
9297 |
买入 |
| 09:41:15 |
104.55 |
17 |
9314 |
卖出 |
| 09:41:18 |
104.62 |
8 |
9322 |
买入 |
| 09:41:21 |
104.61 |
4 |
9326 |
卖出 |
| 09:41:24 |
104.75 |
2 |
9328 |
买入 |
| 09:41:27 |
104.75 |
48 |
9376 |
买入 |
| 09:41:30 |
104.69 |
10 |
9386 |
卖出 |
| 09:41:33 |
104.73 |
17 |
9403 |
买入 |
| 09:41:36 |
104.5 |
50 |
9453 |
卖出 |
| 09:41:39 |
104.48 |
16 |
9469 |
卖出 |
| 09:41:42 |
104.59 |
6 |
9475 |
买入 |
| 09:41:45 |
104.46 |
3 |
9478 |
卖出 |
| 09:41:48 |
104.48 |
6 |
9484 |
买入 |
| 09:41:51 |
104.6 |
2 |
9486 |
买入 |
| 09:41:54 |
104.47 |
5 |
9491 |
卖出 |
| 09:41:57 |
104.48 |
16 |
9507 |
买入 |
| 09:42:00 |
104.48 |
5 |
9512 |
买入 |
| 09:42:03 |
104.4 |
20 |
9532 |
卖出 |
| 09:42:06 |
104.45 |
9 |
9541 |
买入 |
| 09:42:09 |
104.37 |
3 |
9544 |
卖出 |
| 09:42:12 |
104.39 |
15 |
9559 |
买入 |
| 09:42:15 |
104.6 |
39 |
9598 |
买入 |
| 09:42:18 |
104.46 |
8 |
9606 |
卖出 |
| 09:42:21 |
104.6 |
12 |
9618 |
买入 |
| 09:42:24 |
104.67 |
42 |
9660 |
买入 |
| 09:42:27 |
104.81 |
18 |
9678 |
买入 |
| 09:42:30 |
104.78 |
2 |
9680 |
买入 |
| 09:42:33 |
104.67 |
13 |
9693 |
卖出 |
| 09:42:36 |
104.55 |
8 |
9701 |
卖出 |