德尔股份[300473]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.44 |
18 |
18 |
集合竞价 |
| 09:15:12 |
15.44 |
25 |
25 |
集合竞价 |
| 09:15:30 |
16.48 |
105 |
105 |
集合竞价 |
| 09:16:06 |
16.48 |
105 |
105 |
集合竞价 |
| 09:16:15 |
16.48 |
105 |
105 |
集合竞价 |
| 09:16:24 |
15.44 |
130 |
130 |
集合竞价 |
| 09:16:51 |
15.2 |
145 |
145 |
集合竞价 |
| 09:17:09 |
15 |
232 |
232 |
集合竞价 |
| 09:17:36 |
15 |
312 |
312 |
集合竞价 |
| 09:17:45 |
15 |
319 |
319 |
集合竞价 |
| 09:17:54 |
15 |
319 |
319 |
集合竞价 |
| 09:18:21 |
15 |
319 |
319 |
集合竞价 |
| 09:19:06 |
15 |
292 |
292 |
集合竞价 |
| 09:19:15 |
15.44 |
130 |
130 |
集合竞价 |
| 09:19:24 |
16.48 |
105 |
105 |
集合竞价 |
| 09:19:51 |
15.44 |
25 |
25 |
集合竞价 |
| 09:21:33 |
15.44 |
25 |
25 |
集合竞价 |
| 09:22:45 |
15.44 |
41 |
41 |
集合竞价 |
| 09:23:12 |
15.44 |
42 |
42 |
集合竞价 |
| 09:24:33 |
15.44 |
49 |
49 |
集合竞价 |
| 09:24:51 |
15.44 |
50 |
50 |
集合竞价 |
| 09:25:00 |
15.44 |
60 |
60 |
集合竞价 |
| 09:25:03 |
15.46 |
94 |
154 |
卖出 |
| 09:30:03 |
15.46 |
45 |
199 |
卖出 |
| 09:30:06 |
15.78 |
119 |
318 |
买入 |
| 09:30:09 |
15.47 |
8 |
326 |
卖出 |
| 09:30:12 |
15.47 |
11 |
337 |
卖出 |
| 09:30:15 |
15.77 |
5 |
342 |
买入 |
| 09:30:18 |
15.48 |
6 |
348 |
卖出 |
| 09:30:21 |
15.76 |
5 |
353 |
买入 |
| 09:30:24 |
15.74 |
2 |
355 |
卖出 |
| 09:30:27 |
15.74 |
2 |
357 |
买入 |
| 09:30:30 |
15.57 |
1 |
358 |
卖出 |
| 09:30:36 |
15.57 |
3 |
361 |
卖出 |
| 09:30:39 |
15.73 |
3 |
364 |
买入 |
| 09:30:42 |
15.58 |
1 |
365 |
卖出 |
| 09:30:45 |
15.59 |
1 |
366 |
卖出 |
| 09:30:48 |
15.59 |
1 |
367 |
卖出 |
| 09:30:51 |
15.59 |
1 |
368 |
卖出 |
| 09:30:54 |
15.64 |
1 |
369 |
买入 |
| 09:30:57 |
15.64 |
11 |
380 |
卖出 |
| 09:31:00 |
15.6 |
6 |
386 |
卖出 |
| 09:31:03 |
15.65 |
22 |
408 |
买入 |
| 09:31:06 |
15.65 |
7 |
415 |
卖出 |
| 09:31:09 |
15.65 |
78 |
493 |
卖出 |
| 09:31:12 |
15.67 |
22 |
515 |
买入 |
| 09:31:15 |
15.69 |
4 |
519 |
买入 |
| 09:31:18 |
15.72 |
21 |
540 |
买入 |
| 09:31:21 |
15.72 |
3 |
543 |
买入 |
| 09:31:24 |
15.72 |
30 |
573 |
卖出 |
| 09:31:27 |
15.75 |
104 |
677 |
买入 |
| 09:31:30 |
15.73 |
13 |
690 |
卖出 |
| 09:31:33 |
15.75 |
23 |
713 |
买入 |
| 09:31:36 |
15.71 |
226 |
939 |
卖出 |
| 09:31:39 |
15.69 |
26 |
965 |
卖出 |
| 09:31:42 |
15.71 |
9 |
974 |
买入 |
| 09:31:48 |
15.67 |
1 |
975 |
卖出 |
| 09:31:54 |
15.74 |
28 |
1003 |
买入 |
| 09:31:57 |
15.67 |
1 |
1004 |
卖出 |
| 09:32:03 |
15.67 |
6 |
1010 |
卖出 |
| 09:32:06 |
15.7 |
3 |
1013 |
买入 |
| 09:32:09 |
15.75 |
33 |
1046 |
买入 |
| 09:32:12 |
15.74 |
7 |
1053 |
卖出 |
| 09:32:15 |
15.77 |
41 |
1094 |
买入 |
| 09:32:18 |
15.77 |
20 |
1114 |
买入 |
| 09:32:21 |
15.77 |
8 |
1122 |
买入 |
| 09:32:24 |
15.78 |
24 |
1146 |
买入 |
| 09:32:27 |
15.77 |
42 |
1188 |
卖出 |
| 09:32:30 |
15.75 |
37 |
1225 |
卖出 |
| 09:32:33 |
15.77 |
10 |
1235 |
买入 |
| 09:32:42 |
15.73 |
11 |
1246 |
卖出 |
| 09:32:45 |
15.75 |
82 |
1328 |
买入 |
| 09:32:48 |
15.7 |
7 |
1335 |
卖出 |
| 09:32:51 |
15.75 |
7 |
1342 |
买入 |
| 09:32:57 |
15.73 |
41 |
1383 |
卖出 |
| 09:33:00 |
15.74 |
8 |
1391 |
买入 |
| 09:33:24 |
15.73 |
29 |
1420 |
买入 |
| 09:33:27 |
15.72 |
17 |
1437 |
买入 |
| 09:33:30 |
15.72 |
2 |
1439 |
买入 |
| 09:33:33 |
15.68 |
8 |
1447 |
卖出 |
| 09:33:39 |
15.72 |
7 |
1454 |
买入 |
| 09:33:42 |
15.72 |
45 |
1499 |
买入 |
| 09:33:45 |
15.72 |
27 |
1526 |
买入 |
| 09:33:48 |
15.72 |
13 |
1539 |
买入 |
| 09:33:51 |
15.71 |
28 |
1567 |
卖出 |
| 09:33:54 |
15.71 |
27 |
1594 |
卖出 |
| 09:33:57 |
15.71 |
1 |
1595 |
卖出 |
| 09:34:03 |
15.68 |
1 |
1596 |
卖出 |
| 09:34:12 |
15.7 |
13 |
1609 |
买入 |
| 09:34:15 |
15.71 |
38 |
1647 |
买入 |
| 09:34:18 |
15.73 |
20 |
1667 |
买入 |
| 09:34:21 |
15.73 |
6 |
1673 |
买入 |
| 09:34:24 |
15.73 |
27 |
1700 |
买入 |
| 09:34:27 |
15.73 |
38 |
1738 |
买入 |
| 09:34:36 |
15.74 |
45 |
1783 |
买入 |
| 09:34:39 |
15.72 |
5 |
1788 |
卖出 |
| 09:34:42 |
15.74 |
11 |
1799 |
买入 |
| 09:34:48 |
15.73 |
1 |
1800 |
买入 |
| 09:34:51 |
15.73 |
5 |
1805 |
买入 |
| 09:35:03 |
15.73 |
3 |
1808 |
卖出 |
| 09:35:09 |
15.74 |
73 |
1881 |
买入 |
| 09:35:12 |
15.78 |
31 |
1912 |
买入 |
| 09:35:15 |
15.78 |
7 |
1919 |
买入 |
| 09:35:21 |
15.78 |
10 |
1929 |
买入 |
| 09:35:24 |
15.78 |
30 |
1959 |
买入 |
| 09:35:27 |
15.77 |
53 |
2012 |
卖出 |
| 09:35:33 |
15.78 |
1 |
2013 |
卖出 |
| 09:35:36 |
15.83 |
70 |
2083 |
买入 |
| 09:35:39 |
15.83 |
3 |
2086 |
买入 |
| 09:35:42 |
15.83 |
31 |
2117 |
买入 |
| 09:35:48 |
15.79 |
50 |
2167 |
卖出 |
| 09:35:51 |
15.83 |
8 |
2175 |
买入 |
| 09:35:54 |
15.83 |
5 |
2180 |
卖出 |
| 09:36:06 |
15.84 |
24 |
2204 |
买入 |
| 09:36:09 |
15.83 |
4 |
2208 |
卖出 |
| 09:36:18 |
15.79 |
5 |
2213 |
卖出 |
| 09:36:21 |
15.83 |
39 |
2252 |
买入 |
| 09:36:24 |
15.83 |
17 |
2269 |
买入 |
| 09:36:27 |
15.82 |
1 |
2270 |
卖出 |
| 09:36:39 |
15.85 |
117 |
2387 |
买入 |
| 09:36:42 |
15.86 |
21 |
2408 |
买入 |
| 09:36:45 |
15.85 |
193 |
2601 |
卖出 |
| 09:36:48 |
15.79 |
36 |
2637 |
卖出 |
| 09:36:51 |
15.78 |
4 |
2641 |
卖出 |
| 09:37:06 |
15.79 |
2 |
2643 |
买入 |
| 09:37:09 |
15.79 |
4 |
2647 |
买入 |
| 09:37:15 |
15.79 |
11 |
2658 |
买入 |
| 09:37:18 |
15.79 |
2 |
2660 |
买入 |
| 09:37:24 |
15.79 |
15 |
2675 |
买入 |
| 09:37:27 |
15.79 |
3 |
2678 |
买入 |
| 09:37:30 |
15.79 |
2 |
2680 |
买入 |
| 09:37:39 |
15.76 |
4 |
2684 |
卖出 |
| 09:37:45 |
15.76 |
17 |
2701 |
卖出 |
| 09:37:48 |
15.77 |
6 |
2707 |
买入 |
| 09:37:51 |
15.76 |
5 |
2712 |
卖出 |
| 09:37:54 |
15.76 |
1 |
2713 |
买入 |
| 09:38:09 |
15.76 |
1 |
2714 |
卖出 |
| 09:38:12 |
15.76 |
1 |
2715 |
买入 |
| 09:38:15 |
15.76 |
1 |
2716 |
买入 |
| 09:38:21 |
15.76 |
10 |
2726 |
买入 |
| 09:38:24 |
15.76 |
5 |
2731 |
买入 |
| 09:38:30 |
15.77 |
84 |
2815 |
买入 |
| 09:38:36 |
15.75 |
55 |
2870 |
卖出 |
| 09:38:39 |
15.75 |
48 |
2918 |
买入 |
| 09:38:42 |
15.75 |
19 |
2937 |
买入 |
| 09:38:45 |
15.75 |
83 |
3020 |
买入 |
| 09:38:48 |
15.78 |
3 |
3023 |
买入 |
| 09:38:51 |
15.78 |
33 |
3056 |
买入 |
| 09:39:09 |
15.78 |
3 |
3059 |
卖出 |
| 09:39:15 |
15.78 |
14 |
3073 |
买入 |
| 09:39:27 |
15.77 |
1 |
3074 |
卖出 |
| 09:39:30 |
15.77 |
2 |
3076 |
卖出 |
| 09:39:33 |
15.78 |
30 |
3106 |
买入 |
| 09:39:45 |
15.78 |
32 |
3138 |
卖出 |
| 09:39:51 |
15.79 |
4 |
3142 |
买入 |
| 09:39:54 |
15.78 |
18 |
3160 |
买入 |
| 09:39:57 |
15.78 |
17 |
3177 |
买入 |
| 09:40:00 |
15.78 |
11 |
3188 |
买入 |
| 09:40:03 |
15.79 |
21 |
3209 |
买入 |
| 09:40:06 |
15.79 |
12 |
3221 |
买入 |
| 09:40:09 |
15.8 |
6 |
3227 |
买入 |
| 09:40:15 |
15.79 |
2 |
3229 |
卖出 |
| 09:40:21 |
15.79 |
5 |
3234 |
卖出 |
| 09:40:30 |
15.79 |
1 |
3235 |
买入 |
| 09:40:39 |
15.79 |
4 |
3239 |
买入 |
| 09:40:42 |
15.8 |
7 |
3246 |
买入 |
| 09:40:45 |
15.79 |
62 |
3308 |
买入 |
| 09:40:48 |
15.83 |
119 |
3427 |
买入 |
| 09:40:51 |
15.83 |
24 |
3451 |
买入 |
| 09:40:54 |
15.87 |
167 |
3618 |
买入 |
| 09:41:00 |
15.83 |
5 |
3623 |
卖出 |
| 09:41:06 |
15.84 |
1 |
3624 |
买入 |
| 09:41:12 |
15.82 |
28 |
3652 |
卖出 |
| 09:41:33 |
15.81 |
41 |
3693 |
卖出 |
| 09:41:36 |
15.84 |
4 |
3697 |
买入 |
| 09:41:39 |
15.84 |
4 |
3701 |
买入 |
| 09:41:51 |
15.82 |
2 |
3703 |
卖出 |
| 09:41:54 |
15.82 |
18 |
3721 |
卖出 |
| 09:41:57 |
15.84 |
72 |
3793 |
买入 |
| 09:42:00 |
15.81 |
1 |
3794 |
卖出 |
| 09:42:06 |
15.81 |
1 |
3795 |
买入 |
| 09:42:09 |
15.81 |
1 |
3796 |
买入 |
| 09:42:18 |
15.79 |
7 |
3803 |
卖出 |
| 09:42:21 |
15.77 |
40 |
3843 |
卖出 |
| 09:42:24 |
15.78 |
48 |
3891 |
买入 |
| 09:42:27 |
15.81 |
158 |
4049 |
买入 |
| 09:42:30 |
15.86 |
149 |
4198 |
买入 |
| 09:42:33 |
15.81 |
1 |
4199 |
卖出 |
| 09:42:36 |
15.81 |
1 |
4200 |
卖出 |
| 09:42:39 |
15.81 |
1 |
4201 |
卖出 |
| 09:42:42 |
15.82 |
175 |
4376 |
买入 |
| 09:42:54 |
15.85 |
28 |
4404 |
买入 |
| 09:42:57 |
15.76 |
18 |
4422 |
卖出 |
| 09:43:09 |
15.84 |
4 |
4426 |
买入 |
| 09:43:18 |
15.82 |
2 |
4428 |
卖出 |
| 09:43:27 |
15.81 |
37 |
4465 |
卖出 |
| 09:43:30 |
15.81 |
1 |
4466 |
买入 |
| 09:43:33 |
15.81 |
5 |
4471 |
买入 |
| 09:43:36 |
15.84 |
29 |
4500 |
买入 |
| 09:43:39 |
15.74 |
100 |
4600 |
卖出 |
| 09:43:45 |
15.8 |
13 |
4613 |
买入 |
| 09:43:48 |
15.75 |
1 |
4614 |
卖出 |
| 09:44:03 |
15.77 |
5 |
4619 |
买入 |
| 09:44:06 |
15.78 |
3 |
4622 |
买入 |
| 09:44:12 |
15.8 |
1 |
4623 |
卖出 |
| 09:44:24 |
15.8 |
300 |
4923 |
卖出 |
| 09:44:27 |
15.82 |
15 |
4938 |
买入 |
| 09:44:30 |
15.82 |
1 |
4939 |
卖出 |
| 09:44:36 |
15.82 |
2 |
4941 |
买入 |
| 09:44:39 |
15.82 |
3 |
4944 |
买入 |
| 09:44:42 |
15.82 |
3 |
4947 |
卖出 |
| 09:44:45 |
15.76 |
1 |
4948 |
卖出 |
| 09:44:48 |
15.82 |
1 |
4949 |
买入 |
| 09:45:21 |
15.8 |
2 |
4951 |
买入 |
| 09:45:27 |
15.8 |
5 |
4956 |
卖出 |
| 09:45:30 |
15.81 |
8 |
4964 |
买入 |
| 09:45:33 |
15.81 |
2 |
4966 |
买入 |
| 09:45:39 |
15.8 |
78 |
5044 |
卖出 |
| 09:45:42 |
15.8 |
1 |
5045 |
买入 |
| 09:45:45 |
15.8 |
21 |
5066 |
买入 |
| 09:45:48 |
15.8 |
15 |
5081 |
买入 |
| 09:46:06 |
15.8 |
39 |
5120 |
买入 |
| 09:46:09 |
15.81 |
39 |
5159 |
买入 |
| 09:46:12 |
15.81 |
10 |
5169 |
买入 |
| 09:46:27 |
15.81 |
2 |
5171 |
卖出 |
| 09:46:36 |
15.81 |
2 |
5173 |
卖出 |
| 09:46:45 |
15.81 |
1 |
5174 |
买入 |
| 09:46:48 |
15.8 |
1 |
5175 |
卖出 |
| 09:46:51 |
15.8 |
2 |
5177 |
卖出 |
| 09:46:54 |
15.82 |
66 |
5243 |
买入 |
| 09:46:57 |
15.83 |
52 |
5295 |
买入 |
| 09:47:00 |
15.84 |
6 |
5301 |
买入 |
| 09:47:03 |
15.84 |
19 |
5320 |
买入 |
| 09:47:06 |
15.84 |
10 |
5330 |
买入 |
| 09:47:15 |
15.84 |
5 |
5335 |
卖出 |
| 09:47:21 |
15.84 |
8 |
5343 |
卖出 |
| 09:47:27 |
15.84 |
10 |
5353 |
卖出 |
| 09:47:36 |
15.84 |
1 |
5354 |
买入 |
| 09:47:39 |
15.83 |
4 |
5358 |
卖出 |
| 09:47:42 |
15.84 |
1 |
5359 |
买入 |
| 09:47:45 |
15.84 |
45 |
5404 |
买入 |
| 09:47:48 |
15.85 |
58 |
5462 |
买入 |
| 09:47:51 |
15.89 |
159 |
5621 |
买入 |
| 09:47:54 |
15.89 |
1 |
5622 |
买入 |
| 09:48:03 |
15.88 |
53 |
5675 |
卖出 |
| 09:48:06 |
15.88 |
1 |
5676 |
买入 |
| 09:48:09 |
15.88 |
5 |
5681 |
买入 |
| 09:48:12 |
15.88 |
16 |
5697 |
买入 |
| 09:48:15 |
15.88 |
5 |
5702 |
买入 |
| 09:48:21 |
15.89 |
10 |
5712 |
卖出 |
| 09:48:27 |
15.9 |
31 |
5743 |
买入 |
| 09:48:30 |
15.89 |
10 |
5753 |
卖出 |
| 09:48:33 |
15.91 |
18 |
5771 |
买入 |
| 09:48:36 |
15.92 |
5 |
5776 |
买入 |
| 09:48:42 |
15.92 |
18 |
5794 |
买入 |
| 09:48:45 |
15.91 |
13 |
5807 |
卖出 |
| 09:48:51 |
15.92 |
7 |
5814 |
买入 |
| 09:48:54 |
15.91 |
20 |
5834 |
卖出 |
| 09:48:57 |
15.91 |
3 |
5837 |
卖出 |
| 09:49:06 |
15.9 |
17 |
5854 |
卖出 |
| 09:49:12 |
15.89 |
19 |
5873 |
卖出 |
| 09:49:18 |
15.86 |
3 |
5876 |
卖出 |
| 09:49:21 |
15.86 |
29 |
5905 |
卖出 |
| 09:49:24 |
15.86 |
3 |
5908 |
卖出 |
| 09:49:27 |
15.85 |
3 |
5911 |
买入 |
| 09:49:30 |
15.85 |
53 |
5964 |
卖出 |
| 09:49:33 |
15.85 |
14 |
5978 |
买入 |
| 09:49:36 |
15.86 |
16 |
5994 |
买入 |
| 09:49:45 |
15.85 |
5 |
5999 |
卖出 |
| 09:49:57 |
15.86 |
1 |
6000 |
卖出 |
| 09:50:06 |
15.85 |
8 |
6008 |
卖出 |
| 09:50:09 |
15.85 |
2 |
6010 |
买入 |
| 09:50:12 |
15.87 |
33 |
6043 |
买入 |
| 09:50:15 |
15.85 |
3 |
6046 |
卖出 |
| 09:50:24 |
15.85 |
21 |
6067 |
卖出 |
| 09:50:30 |
15.87 |
1 |
6068 |
买入 |
| 09:50:48 |
15.88 |
12 |
6080 |
买入 |
| 09:50:54 |
15.88 |
160 |
6240 |
买入 |
| 09:50:57 |
15.88 |
12 |
6252 |
买入 |
| 09:51:06 |
15.87 |
9 |
6261 |
买入 |
| 09:51:09 |
15.87 |
4 |
6265 |
买入 |
| 09:51:12 |
15.88 |
22 |
6287 |
买入 |
| 09:51:18 |
15.88 |
4 |
6291 |
买入 |
| 09:51:42 |
15.9 |
1 |
6292 |
买入 |
| 09:51:51 |
15.91 |
77 |
6369 |
买入 |
| 09:51:57 |
15.91 |
8 |
6377 |
买入 |
| 09:52:00 |
15.91 |
1 |
6378 |
买入 |
| 09:52:03 |
15.91 |
3 |
6381 |
买入 |
| 09:52:06 |
15.91 |
1 |
6382 |
买入 |
| 09:52:09 |
15.9 |
10 |
6392 |
卖出 |
| 09:52:12 |
15.9 |
2 |
6394 |
买入 |
| 09:52:21 |
15.9 |
2 |
6396 |
买入 |
| 09:52:30 |
15.9 |
28 |
6424 |
买入 |
| 09:52:45 |
15.89 |
1 |
6425 |
买入 |
| 09:52:51 |
15.89 |
5 |
6430 |
买入 |
| 09:52:57 |
15.89 |
2 |
6432 |
买入 |
| 09:53:03 |
15.89 |
1 |
6433 |
买入 |
| 09:53:06 |
15.89 |
1 |
6434 |
买入 |
| 09:53:09 |
15.89 |
6 |
6440 |
买入 |
| 09:53:12 |
15.88 |
15 |
6455 |
卖出 |