帝尔激光[300776]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
164.01 |
5 |
5 |
集合竞价 |
| 09:15:12 |
164.99 |
5 |
5 |
集合竞价 |
| 09:16:15 |
165.01 |
9 |
9 |
集合竞价 |
| 09:17:00 |
165.01 |
11 |
11 |
集合竞价 |
| 09:17:36 |
165.01 |
11 |
11 |
集合竞价 |
| 09:17:45 |
165.01 |
12 |
12 |
集合竞价 |
| 09:18:03 |
165.01 |
12 |
12 |
集合竞价 |
| 09:18:57 |
165.01 |
12 |
12 |
集合竞价 |
| 09:19:24 |
165.01 |
12 |
12 |
集合竞价 |
| 09:19:33 |
165.01 |
12 |
12 |
集合竞价 |
| 09:20:03 |
165.01 |
12 |
12 |
集合竞价 |
| 09:20:12 |
165.01 |
13 |
13 |
集合竞价 |
| 09:21:06 |
165.01 |
13 |
13 |
集合竞价 |
| 09:21:15 |
165.41 |
13 |
13 |
集合竞价 |
| 09:21:42 |
165.29 |
13 |
13 |
集合竞价 |
| 09:21:51 |
165.01 |
16 |
16 |
集合竞价 |
| 09:22:09 |
165.04 |
16 |
16 |
集合竞价 |
| 09:22:45 |
165.03 |
16 |
16 |
集合竞价 |
| 09:23:03 |
165.04 |
17 |
17 |
集合竞价 |
| 09:23:21 |
165.04 |
18 |
18 |
集合竞价 |
| 09:23:30 |
165.04 |
20 |
20 |
集合竞价 |
| 09:23:39 |
165.04 |
20 |
20 |
集合竞价 |
| 09:23:48 |
165.01 |
36 |
36 |
集合竞价 |
| 09:24:15 |
165.01 |
38 |
38 |
集合竞价 |
| 09:24:24 |
165.01 |
39 |
39 |
集合竞价 |
| 09:24:51 |
165.01 |
42 |
42 |
集合竞价 |
| 09:25:00 |
165.01 |
44 |
44 |
集合竞价 |
| 09:25:03 |
166.67 |
50 |
94 |
卖出 |
| 09:30:03 |
167.99 |
57 |
151 |
买入 |
| 09:30:06 |
167.99 |
22 |
173 |
买入 |
| 09:30:09 |
168.01 |
68 |
241 |
买入 |
| 09:30:12 |
168 |
21 |
262 |
卖出 |
| 09:30:15 |
168.21 |
24 |
286 |
买入 |
| 09:30:18 |
168.98 |
18 |
304 |
买入 |
| 09:30:21 |
168.99 |
45 |
349 |
买入 |
| 09:30:24 |
169.01 |
7 |
356 |
买入 |
| 09:30:30 |
169.06 |
2 |
358 |
买入 |
| 09:30:33 |
168.99 |
16 |
374 |
卖出 |
| 09:30:36 |
167.99 |
19 |
393 |
卖出 |
| 09:30:39 |
168.38 |
5 |
398 |
买入 |
| 09:30:42 |
168.68 |
16 |
414 |
买入 |
| 09:30:45 |
169.47 |
93 |
507 |
买入 |
| 09:30:48 |
169.02 |
9 |
516 |
卖出 |
| 09:30:51 |
168.95 |
5 |
521 |
卖出 |
| 09:30:54 |
168.95 |
16 |
537 |
卖出 |
| 09:30:57 |
168.71 |
18 |
555 |
卖出 |
| 09:31:00 |
168.74 |
6 |
561 |
买入 |
| 09:31:03 |
169 |
6 |
567 |
买入 |
| 09:31:06 |
169.13 |
12 |
579 |
买入 |
| 09:31:09 |
170.66 |
91 |
670 |
买入 |
| 09:31:12 |
170.88 |
32 |
702 |
买入 |
| 09:31:15 |
170.99 |
50 |
752 |
买入 |
| 09:31:18 |
171.1 |
9 |
761 |
买入 |
| 09:31:21 |
171 |
51 |
812 |
卖出 |
| 09:31:24 |
170.2 |
135 |
947 |
卖出 |
| 09:31:27 |
170.55 |
5 |
952 |
买入 |
| 09:31:30 |
170.61 |
10 |
962 |
买入 |
| 09:31:33 |
170.86 |
6 |
968 |
买入 |
| 09:31:36 |
170.61 |
11 |
979 |
卖出 |
| 09:31:39 |
170.62 |
8 |
987 |
买入 |
| 09:31:42 |
170.8 |
19 |
1006 |
买入 |
| 09:31:45 |
170.48 |
13 |
1019 |
卖出 |
| 09:31:48 |
170.52 |
5 |
1024 |
买入 |
| 09:31:51 |
170.24 |
9 |
1033 |
卖出 |
| 09:31:54 |
170.35 |
3 |
1036 |
买入 |
| 09:31:57 |
170.8 |
36 |
1072 |
买入 |
| 09:32:00 |
170.2 |
21 |
1093 |
卖出 |
| 09:32:03 |
170.34 |
27 |
1120 |
买入 |
| 09:32:06 |
170.07 |
25 |
1145 |
卖出 |
| 09:32:09 |
170.7 |
43 |
1188 |
买入 |
| 09:32:12 |
170.34 |
24 |
1212 |
卖出 |
| 09:32:15 |
170.8 |
64 |
1276 |
买入 |
| 09:32:18 |
171 |
29 |
1305 |
买入 |
| 09:32:21 |
170.81 |
5 |
1310 |
卖出 |
| 09:32:24 |
170.8 |
15 |
1325 |
卖出 |
| 09:32:27 |
170.8 |
5 |
1330 |
卖出 |
| 09:32:30 |
170.47 |
5 |
1335 |
卖出 |
| 09:32:33 |
170.17 |
5 |
1340 |
卖出 |
| 09:32:36 |
170.01 |
16 |
1356 |
卖出 |
| 09:32:39 |
169.34 |
1 |
1357 |
卖出 |
| 09:32:42 |
169.05 |
6 |
1363 |
卖出 |
| 09:32:45 |
169 |
7 |
1370 |
卖出 |
| 09:32:48 |
168.47 |
26 |
1396 |
卖出 |
| 09:32:51 |
167.9 |
8 |
1404 |
卖出 |
| 09:32:54 |
168.01 |
4 |
1408 |
买入 |
| 09:32:57 |
167.9 |
23 |
1431 |
卖出 |
| 09:33:00 |
168.18 |
10 |
1441 |
买入 |
| 09:33:03 |
168.01 |
16 |
1457 |
卖出 |
| 09:33:06 |
168.01 |
36 |
1493 |
卖出 |
| 09:33:09 |
168.05 |
61 |
1554 |
买入 |
| 09:33:12 |
168.51 |
13 |
1567 |
买入 |
| 09:33:15 |
169.44 |
27 |
1594 |
买入 |
| 09:33:18 |
169.51 |
1 |
1595 |
买入 |
| 09:33:21 |
168.48 |
23 |
1618 |
卖出 |
| 09:33:24 |
169.36 |
4 |
1622 |
买入 |
| 09:33:27 |
169.9 |
13 |
1635 |
买入 |
| 09:33:30 |
169.5 |
6 |
1641 |
卖出 |
| 09:33:33 |
169.72 |
4 |
1645 |
买入 |
| 09:33:36 |
169.69 |
2 |
1647 |
卖出 |
| 09:33:39 |
170.24 |
11 |
1658 |
买入 |
| 09:33:42 |
170.43 |
6 |
1664 |
买入 |
| 09:33:45 |
170.4 |
1 |
1665 |
卖出 |
| 09:33:48 |
170.03 |
16 |
1681 |
卖出 |
| 09:33:51 |
170.24 |
4 |
1685 |
买入 |
| 09:33:54 |
170.25 |
21 |
1706 |
买入 |
| 09:33:57 |
170.24 |
7 |
1713 |
卖出 |
| 09:34:00 |
169.85 |
3 |
1716 |
卖出 |
| 09:34:03 |
169.85 |
1 |
1717 |
买入 |
| 09:34:06 |
169 |
24 |
1741 |
卖出 |
| 09:34:09 |
169.66 |
11 |
1752 |
买入 |
| 09:34:12 |
169.2 |
25 |
1777 |
卖出 |
| 09:34:15 |
170.03 |
48 |
1825 |
买入 |
| 09:34:18 |
170 |
2 |
1827 |
卖出 |
| 09:34:21 |
169.26 |
12 |
1839 |
卖出 |
| 09:34:24 |
170.24 |
30 |
1869 |
买入 |
| 09:34:33 |
170 |
1 |
1870 |
买入 |
| 09:34:36 |
169.11 |
24 |
1894 |
卖出 |
| 09:34:39 |
169 |
2 |
1896 |
卖出 |
| 09:34:45 |
168.83 |
2 |
1898 |
卖出 |
| 09:34:48 |
168.82 |
7 |
1905 |
买入 |
| 09:34:51 |
168.83 |
28 |
1933 |
买入 |
| 09:34:54 |
168.73 |
13 |
1946 |
卖出 |
| 09:34:57 |
168.74 |
3 |
1949 |
买入 |
| 09:35:00 |
168.74 |
1 |
1950 |
卖出 |
| 09:35:03 |
168.4 |
57 |
2007 |
卖出 |
| 09:35:06 |
168.88 |
17 |
2024 |
买入 |
| 09:35:09 |
168.85 |
42 |
2066 |
卖出 |
| 09:35:12 |
169.09 |
7 |
2073 |
买入 |
| 09:35:15 |
168.93 |
8 |
2081 |
卖出 |
| 09:35:18 |
169.35 |
5 |
2086 |
买入 |
| 09:35:21 |
168.1 |
16 |
2102 |
卖出 |
| 09:35:24 |
168.9 |
15 |
2117 |
买入 |
| 09:35:27 |
168.76 |
8 |
2125 |
卖出 |
| 09:35:30 |
168.57 |
17 |
2142 |
卖出 |
| 09:35:33 |
168.76 |
11 |
2153 |
买入 |
| 09:35:36 |
168.89 |
20 |
2173 |
买入 |
| 09:35:39 |
168.93 |
16 |
2189 |
买入 |
| 09:35:42 |
168.87 |
9 |
2198 |
卖出 |
| 09:35:51 |
169.01 |
1 |
2199 |
买入 |
| 09:35:54 |
169.03 |
2 |
2201 |
买入 |
| 09:35:57 |
169 |
2 |
2203 |
卖出 |
| 09:36:00 |
168.91 |
2 |
2205 |
卖出 |
| 09:36:03 |
168.5 |
23 |
2228 |
卖出 |
| 09:36:06 |
168.38 |
15 |
2243 |
卖出 |
| 09:36:09 |
167.21 |
10 |
2253 |
卖出 |
| 09:36:12 |
167.43 |
33 |
2286 |
卖出 |
| 09:36:15 |
167.83 |
18 |
2304 |
买入 |
| 09:36:18 |
167.76 |
6 |
2310 |
卖出 |
| 09:36:21 |
167.66 |
10 |
2320 |
卖出 |
| 09:36:24 |
168 |
3 |
2323 |
买入 |
| 09:36:27 |
167.99 |
11 |
2334 |
卖出 |
| 09:36:30 |
167.42 |
6 |
2340 |
卖出 |
| 09:36:33 |
167.62 |
1 |
2341 |
买入 |
| 09:36:36 |
167.73 |
19 |
2360 |
买入 |
| 09:36:39 |
167.28 |
56 |
2416 |
卖出 |
| 09:36:42 |
167.28 |
3 |
2419 |
卖出 |
| 09:36:45 |
167.42 |
2 |
2421 |
卖出 |
| 09:36:48 |
167.5 |
3 |
2424 |
买入 |
| 09:36:51 |
167.28 |
8 |
2432 |
卖出 |
| 09:36:54 |
167.28 |
2 |
2434 |
买入 |
| 09:36:57 |
167.28 |
31 |
2465 |
买入 |
| 09:37:00 |
167.31 |
5 |
2470 |
买入 |
| 09:37:03 |
167.28 |
15 |
2485 |
卖出 |
| 09:37:09 |
167.5 |
5 |
2490 |
买入 |
| 09:37:12 |
167.49 |
10 |
2500 |
卖出 |
| 09:37:15 |
167.1 |
1 |
2501 |
卖出 |
| 09:37:18 |
167.28 |
10 |
2511 |
卖出 |
| 09:37:21 |
167.1 |
2 |
2513 |
卖出 |
| 09:37:24 |
166.92 |
77 |
2590 |
卖出 |
| 09:37:27 |
166.67 |
98 |
2688 |
卖出 |
| 09:37:30 |
166.68 |
45 |
2733 |
买入 |
| 09:37:33 |
166.82 |
9 |
2742 |
买入 |
| 09:37:36 |
166.67 |
12 |
2754 |
卖出 |
| 09:37:39 |
166.3 |
15 |
2769 |
卖出 |
| 09:37:42 |
166.58 |
21 |
2790 |
买入 |
| 09:37:45 |
166.21 |
8 |
2798 |
卖出 |
| 09:37:48 |
166.21 |
3 |
2801 |
卖出 |
| 09:37:51 |
166.19 |
8 |
2809 |
买入 |
| 09:37:54 |
166.19 |
8 |
2817 |
买入 |
| 09:37:57 |
166.89 |
42 |
2859 |
买入 |
| 09:38:00 |
166.6 |
4 |
2863 |
卖出 |
| 09:38:03 |
166.53 |
11 |
2874 |
卖出 |
| 09:38:06 |
166.82 |
26 |
2900 |
买入 |
| 09:38:09 |
166.11 |
12 |
2912 |
卖出 |
| 09:38:12 |
166.22 |
8 |
2920 |
买入 |
| 09:38:15 |
166.4 |
7 |
2927 |
买入 |
| 09:38:18 |
166.19 |
6 |
2933 |
卖出 |
| 09:38:24 |
166.05 |
12 |
2945 |
卖出 |
| 09:38:27 |
166.1 |
1 |
2946 |
买入 |
| 09:38:30 |
166.52 |
17 |
2963 |
买入 |
| 09:38:33 |
166.2 |
5 |
2968 |
卖出 |
| 09:38:36 |
166.2 |
3 |
2971 |
卖出 |
| 09:38:39 |
166.2 |
1 |
2972 |
卖出 |
| 09:38:42 |
166.05 |
9 |
2981 |
卖出 |
| 09:38:45 |
166.2 |
5 |
2986 |
买入 |
| 09:38:48 |
166.01 |
20 |
3006 |
卖出 |
| 09:38:51 |
166.27 |
11 |
3017 |
买入 |
| 09:38:54 |
166.35 |
5 |
3022 |
买入 |
| 09:38:57 |
166.65 |
6 |
3028 |
买入 |
| 09:39:00 |
166.66 |
13 |
3041 |
买入 |
| 09:39:03 |
166.71 |
2 |
3043 |
买入 |
| 09:39:06 |
166.33 |
9 |
3052 |
卖出 |
| 09:39:09 |
166.56 |
12 |
3064 |
买入 |
| 09:39:12 |
166.67 |
14 |
3078 |
买入 |
| 09:39:15 |
166.67 |
9 |
3087 |
买入 |
| 09:39:18 |
167.09 |
38 |
3125 |
买入 |
| 09:39:21 |
166.69 |
8 |
3133 |
卖出 |
| 09:39:24 |
166.74 |
3 |
3136 |
买入 |
| 09:39:27 |
167.48 |
4 |
3140 |
买入 |
| 09:39:30 |
166.84 |
1 |
3141 |
卖出 |
| 09:39:36 |
167.09 |
4 |
3145 |
买入 |
| 09:39:39 |
167.1 |
4 |
3149 |
买入 |
| 09:39:42 |
167.09 |
7 |
3156 |
卖出 |
| 09:39:45 |
167.09 |
1 |
3157 |
卖出 |
| 09:39:48 |
167.12 |
3 |
3160 |
卖出 |
| 09:39:51 |
167.46 |
5 |
3165 |
买入 |
| 09:39:54 |
167.5 |
2 |
3167 |
卖出 |
| 09:39:57 |
167.49 |
4 |
3171 |
卖出 |
| 09:40:00 |
167.46 |
39 |
3210 |
卖出 |
| 09:40:03 |
167.46 |
8 |
3218 |
买入 |
| 09:40:06 |
167.07 |
24 |
3242 |
卖出 |
| 09:40:09 |
167 |
74 |
3316 |
卖出 |
| 09:40:12 |
166.69 |
5 |
3321 |
卖出 |
| 09:40:15 |
167 |
10 |
3331 |
买入 |
| 09:40:18 |
167.47 |
13 |
3344 |
买入 |
| 09:40:21 |
167.46 |
4 |
3348 |
卖出 |
| 09:40:24 |
167.46 |
2 |
3350 |
卖出 |
| 09:40:27 |
167.33 |
2 |
3352 |
卖出 |
| 09:40:30 |
167.46 |
6 |
3358 |
买入 |
| 09:40:33 |
167.43 |
6 |
3364 |
卖出 |
| 09:40:39 |
167.43 |
6 |
3370 |
卖出 |
| 09:40:51 |
167.08 |
2 |
3372 |
卖出 |
| 09:40:54 |
166.99 |
9 |
3381 |
卖出 |
| 09:40:57 |
166.71 |
1 |
3382 |
卖出 |
| 09:41:03 |
167 |
4 |
3386 |
买入 |
| 09:41:06 |
166.7 |
10 |
3396 |
卖出 |
| 09:41:09 |
166.69 |
4 |
3400 |
卖出 |
| 09:41:12 |
166.69 |
1 |
3401 |
卖出 |
| 09:41:15 |
166.69 |
3 |
3404 |
卖出 |
| 09:41:18 |
167 |
6 |
3410 |
买入 |
| 09:41:24 |
167.02 |
2 |
3412 |
卖出 |
| 09:41:27 |
167.25 |
13 |
3425 |
买入 |
| 09:41:30 |
167.47 |
2 |
3427 |
买入 |
| 09:41:42 |
167.5 |
13 |
3440 |
买入 |
| 09:41:45 |
167.51 |
2 |
3442 |
买入 |
| 09:41:48 |
167.96 |
1 |
3443 |
买入 |
| 09:41:51 |
167.96 |
4 |
3447 |
买入 |
| 09:41:54 |
167.96 |
2 |
3449 |
买入 |
| 09:41:57 |
167.96 |
1 |
3450 |
买入 |
| 09:42:00 |
167.7 |
7 |
3457 |
卖出 |
| 09:42:06 |
167.5 |
13 |
3470 |
卖出 |
| 09:42:09 |
167.5 |
34 |
3504 |
卖出 |
| 09:42:15 |
167.25 |
3 |
3507 |
卖出 |
| 09:42:18 |
167.26 |
4 |
3511 |
买入 |
| 09:42:21 |
167.26 |
3 |
3514 |
卖出 |
| 09:42:24 |
167.7 |
44 |
3558 |
买入 |
| 09:42:27 |
168.37 |
6 |
3564 |
买入 |
| 09:42:30 |
168.02 |
5 |
3569 |
卖出 |
| 09:42:33 |
168.02 |
13 |
3582 |
卖出 |
| 09:42:36 |
167.48 |
8 |
3590 |
卖出 |
| 09:42:39 |
167.48 |
3 |
3593 |
卖出 |
| 09:42:42 |
167.48 |
2 |
3595 |
卖出 |
| 09:42:45 |
167.47 |
3 |
3598 |
买入 |
| 09:42:48 |
167.48 |
10 |
3608 |
买入 |
| 09:42:51 |
167.77 |
3 |
3611 |
买入 |
| 09:42:57 |
167.75 |
8 |
3619 |
卖出 |
| 09:43:00 |
168 |
6 |
3625 |
买入 |
| 09:43:03 |
168.02 |
1 |
3626 |
卖出 |
| 09:43:06 |
168.17 |
3 |
3629 |
买入 |
| 09:43:12 |
169.58 |
52 |
3681 |
买入 |
| 09:43:15 |
168.5 |
3 |
3684 |
卖出 |
| 09:43:18 |
168.49 |
57 |
3741 |
卖出 |
| 09:43:21 |
169.56 |
2 |
3743 |
买入 |
| 09:43:24 |
169.56 |
4 |
3747 |
买入 |
| 09:43:27 |
169 |
53 |
3800 |
卖出 |
| 09:43:30 |
169 |
5 |
3805 |
卖出 |
| 09:43:33 |
169.16 |
57 |
3862 |
买入 |
| 09:43:36 |
169.12 |
10 |
3872 |
卖出 |
| 09:43:42 |
168.65 |
17 |
3889 |
卖出 |
| 09:43:48 |
168.65 |
1 |
3890 |
买入 |
| 09:43:54 |
168.7 |
7 |
3897 |
卖出 |
| 09:43:57 |
169.12 |
3 |
3900 |
买入 |
| 09:44:03 |
168.87 |
3 |
3903 |
卖出 |
| 09:44:06 |
168.87 |
4 |
3907 |
卖出 |
| 09:44:09 |
169.02 |
11 |
3918 |
买入 |
| 09:44:12 |
169.14 |
53 |
3971 |
买入 |
| 09:44:15 |
169.46 |
5 |
3976 |
买入 |
| 09:44:18 |
169.57 |
65 |
4041 |
买入 |
| 09:44:21 |
169.99 |
3 |
4044 |
买入 |
| 09:44:24 |
169.15 |
71 |
4115 |
卖出 |
| 09:44:27 |
169.16 |
1 |
4116 |
卖出 |
| 09:44:30 |
170 |
12 |
4128 |
买入 |
| 09:44:33 |
169.64 |
3 |
4131 |
卖出 |
| 09:44:36 |
170.21 |
2 |
4133 |
买入 |
| 09:44:39 |
169.66 |
1 |
4134 |
卖出 |
| 09:44:42 |
170.21 |
1 |
4135 |
买入 |
| 09:44:45 |
170.2 |
25 |
4160 |
买入 |
| 09:44:48 |
170.67 |
44 |
4204 |
买入 |
| 09:44:51 |
170.23 |
25 |
4229 |
卖出 |
| 09:44:54 |
171 |
58 |
4287 |
买入 |