德固特[300950]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.04 |
152 |
152 |
集合竞价 |
| 09:15:12 |
20.04 |
152 |
152 |
集合竞价 |
| 09:15:21 |
20.04 |
152 |
152 |
集合竞价 |
| 09:15:48 |
20.04 |
152 |
152 |
集合竞价 |
| 09:15:57 |
20.04 |
152 |
152 |
集合竞价 |
| 09:16:06 |
20.04 |
152 |
152 |
集合竞价 |
| 09:16:15 |
20.04 |
152 |
152 |
集合竞价 |
| 09:16:24 |
20.04 |
152 |
152 |
集合竞价 |
| 09:16:51 |
20.04 |
271 |
271 |
集合竞价 |
| 09:17:00 |
20.04 |
271 |
271 |
集合竞价 |
| 09:17:09 |
20.04 |
271 |
271 |
集合竞价 |
| 09:17:27 |
20.04 |
271 |
271 |
集合竞价 |
| 09:17:45 |
20.04 |
272 |
272 |
集合竞价 |
| 09:18:12 |
20.04 |
272 |
272 |
集合竞价 |
| 09:18:21 |
20.04 |
272 |
272 |
集合竞价 |
| 09:18:30 |
20.04 |
272 |
272 |
集合竞价 |
| 09:18:39 |
20.04 |
272 |
272 |
集合竞价 |
| 09:18:48 |
20.04 |
272 |
272 |
集合竞价 |
| 09:18:57 |
20.04 |
272 |
272 |
集合竞价 |
| 09:19:06 |
20.04 |
272 |
272 |
集合竞价 |
| 09:19:42 |
20.04 |
272 |
272 |
集合竞价 |
| 09:19:51 |
20.04 |
275 |
275 |
集合竞价 |
| 09:20:00 |
20.04 |
440 |
440 |
集合竞价 |
| 09:20:03 |
20.04 |
446 |
446 |
集合竞价 |
| 09:20:12 |
20.04 |
477 |
477 |
集合竞价 |
| 09:20:21 |
20.04 |
477 |
477 |
集合竞价 |
| 09:20:39 |
20.04 |
477 |
477 |
集合竞价 |
| 09:20:57 |
20.04 |
507 |
507 |
集合竞价 |
| 09:21:06 |
20.04 |
523 |
523 |
集合竞价 |
| 09:21:15 |
20.04 |
523 |
523 |
集合竞价 |
| 09:21:24 |
20.04 |
527 |
527 |
集合竞价 |
| 09:21:33 |
20.04 |
536 |
536 |
集合竞价 |
| 09:21:42 |
20.04 |
536 |
536 |
集合竞价 |
| 09:21:51 |
20.04 |
539 |
539 |
集合竞价 |
| 09:22:00 |
20.04 |
540 |
540 |
集合竞价 |
| 09:22:09 |
20.04 |
543 |
543 |
集合竞价 |
| 09:22:27 |
20.04 |
596 |
596 |
集合竞价 |
| 09:22:36 |
20.04 |
607 |
607 |
集合竞价 |
| 09:22:45 |
20.03 |
607 |
607 |
集合竞价 |
| 09:22:54 |
20.03 |
607 |
607 |
集合竞价 |
| 09:23:03 |
20.02 |
607 |
607 |
集合竞价 |
| 09:23:12 |
20 |
682 |
682 |
集合竞价 |
| 09:23:21 |
20 |
682 |
682 |
集合竞价 |
| 09:23:30 |
20 |
682 |
682 |
集合竞价 |
| 09:23:39 |
20 |
682 |
682 |
集合竞价 |
| 09:23:48 |
19.89 |
685 |
685 |
集合竞价 |
| 09:23:57 |
19.87 |
690 |
690 |
集合竞价 |
| 09:24:06 |
19.6 |
702 |
702 |
集合竞价 |
| 09:24:15 |
19.4 |
727 |
727 |
集合竞价 |
| 09:24:24 |
19.39 |
743 |
743 |
集合竞价 |
| 09:24:33 |
19.39 |
798 |
798 |
集合竞价 |
| 09:24:42 |
19.36 |
829 |
829 |
集合竞价 |
| 09:24:51 |
19.2 |
890 |
890 |
集合竞价 |
| 09:25:00 |
19.2 |
990 |
990 |
集合竞价 |
| 09:25:03 |
19.2 |
990 |
1980 |
买入 |
| 09:30:03 |
18.95 |
1058 |
3038 |
卖出 |
| 09:30:06 |
19 |
193 |
3231 |
买入 |
| 09:30:09 |
19 |
97 |
3328 |
卖出 |
| 09:30:12 |
19 |
101 |
3429 |
卖出 |
| 09:30:15 |
19 |
101 |
3530 |
卖出 |
| 09:30:18 |
19 |
75 |
3605 |
买入 |
| 09:30:21 |
19 |
128 |
3733 |
买入 |
| 09:30:24 |
19 |
84 |
3817 |
买入 |
| 09:30:27 |
19.02 |
178 |
3995 |
买入 |
| 09:30:30 |
19 |
229 |
4224 |
卖出 |
| 09:30:33 |
19 |
24 |
4248 |
卖出 |
| 09:30:36 |
19.05 |
188 |
4436 |
买入 |
| 09:30:39 |
19.1 |
349 |
4785 |
买入 |
| 09:30:42 |
19.05 |
181 |
4966 |
卖出 |
| 09:30:45 |
19.06 |
111 |
5077 |
卖出 |
| 09:30:48 |
19.07 |
236 |
5313 |
卖出 |
| 09:30:51 |
19.14 |
32 |
5345 |
卖出 |
| 09:30:54 |
19.15 |
44 |
5389 |
买入 |
| 09:30:57 |
19.19 |
89 |
5478 |
买入 |
| 09:31:00 |
19.15 |
200 |
5678 |
卖出 |
| 09:31:03 |
19.15 |
553 |
6231 |
卖出 |
| 09:31:06 |
19.25 |
355 |
6586 |
买入 |
| 09:31:09 |
19.23 |
21 |
6607 |
卖出 |
| 09:31:12 |
19.24 |
33 |
6640 |
买入 |
| 09:31:15 |
19.26 |
231 |
6871 |
买入 |
| 09:31:18 |
19.33 |
112 |
6983 |
买入 |
| 09:31:21 |
19.34 |
42 |
7025 |
买入 |
| 09:31:24 |
19.4 |
107 |
7132 |
买入 |
| 09:31:27 |
19.39 |
74 |
7206 |
卖出 |
| 09:31:30 |
19.38 |
53 |
7259 |
卖出 |
| 09:31:33 |
19.44 |
47 |
7306 |
买入 |
| 09:31:36 |
19.44 |
95 |
7401 |
买入 |
| 09:31:39 |
19.47 |
40 |
7441 |
买入 |
| 09:31:42 |
19.45 |
267 |
7708 |
卖出 |
| 09:31:45 |
19.45 |
210 |
7918 |
买入 |
| 09:31:48 |
19.45 |
284 |
8202 |
卖出 |
| 09:31:51 |
19.38 |
171 |
8373 |
卖出 |
| 09:31:54 |
19.44 |
130 |
8503 |
买入 |
| 09:31:57 |
19.38 |
175 |
8678 |
卖出 |
| 09:32:00 |
19.36 |
105 |
8783 |
卖出 |
| 09:32:03 |
19.4 |
238 |
9021 |
买入 |
| 09:32:06 |
19.38 |
81 |
9102 |
卖出 |
| 09:32:09 |
19.38 |
138 |
9240 |
买入 |
| 09:32:12 |
19.36 |
130 |
9370 |
卖出 |
| 09:32:15 |
19.39 |
95 |
9465 |
买入 |
| 09:32:18 |
19.36 |
79 |
9544 |
买入 |
| 09:32:21 |
19.37 |
49 |
9593 |
买入 |
| 09:32:24 |
19.35 |
102 |
9695 |
卖出 |
| 09:32:27 |
19.35 |
57 |
9752 |
卖出 |
| 09:32:30 |
19.36 |
66 |
9818 |
买入 |
| 09:32:33 |
19.32 |
37 |
9855 |
卖出 |
| 09:32:36 |
19.32 |
27 |
9882 |
买入 |
| 09:32:39 |
19.32 |
1 |
9883 |
买入 |
| 09:32:42 |
19.32 |
54 |
9937 |
买入 |
| 09:32:45 |
19.31 |
38 |
9975 |
卖出 |
| 09:32:48 |
19.24 |
7 |
9982 |
卖出 |
| 09:32:51 |
19.21 |
67 |
10049 |
卖出 |
| 09:32:54 |
19.26 |
37 |
10086 |
买入 |
| 09:32:57 |
19.22 |
40 |
10126 |
卖出 |
| 09:33:00 |
19.3 |
83 |
10209 |
买入 |
| 09:33:03 |
19.21 |
22 |
10231 |
卖出 |
| 09:33:06 |
19.25 |
35 |
10266 |
买入 |
| 09:33:09 |
19.24 |
19 |
10285 |
卖出 |
| 09:33:12 |
19.24 |
65 |
10350 |
卖出 |
| 09:33:15 |
19.23 |
100 |
10450 |
卖出 |
| 09:33:18 |
19.24 |
54 |
10504 |
买入 |
| 09:33:21 |
19.25 |
45 |
10549 |
买入 |
| 09:33:24 |
19.25 |
14 |
10563 |
卖出 |
| 09:33:27 |
19.25 |
57 |
10620 |
卖出 |
| 09:33:30 |
19.24 |
9 |
10629 |
卖出 |
| 09:33:33 |
19.28 |
35 |
10664 |
买入 |
| 09:33:36 |
19.25 |
29 |
10693 |
卖出 |
| 09:33:39 |
19.28 |
109 |
10802 |
买入 |
| 09:33:42 |
19.28 |
29 |
10831 |
卖出 |
| 09:33:45 |
19.26 |
34 |
10865 |
卖出 |
| 09:33:48 |
19.27 |
19 |
10884 |
买入 |
| 09:33:51 |
19.26 |
11 |
10895 |
卖出 |
| 09:33:54 |
19.23 |
229 |
11124 |
卖出 |
| 09:33:57 |
19.24 |
15 |
11139 |
买入 |
| 09:34:00 |
19.28 |
146 |
11285 |
买入 |
| 09:34:03 |
19.26 |
37 |
11322 |
卖出 |
| 09:34:06 |
19.23 |
6 |
11328 |
卖出 |
| 09:34:09 |
19.22 |
21 |
11349 |
卖出 |
| 09:34:12 |
19.23 |
65 |
11414 |
买入 |
| 09:34:15 |
19.21 |
208 |
11622 |
卖出 |
| 09:34:18 |
19.21 |
86 |
11708 |
买入 |
| 09:34:21 |
19.19 |
56 |
11764 |
卖出 |
| 09:34:24 |
19.16 |
247 |
12011 |
卖出 |
| 09:34:27 |
19.15 |
24 |
12035 |
卖出 |
| 09:34:30 |
19.19 |
439 |
12474 |
买入 |
| 09:34:33 |
19.1 |
14 |
12488 |
卖出 |
| 09:34:36 |
19.1 |
32 |
12520 |
卖出 |
| 09:34:39 |
19.07 |
46 |
12566 |
卖出 |
| 09:34:42 |
19.05 |
77 |
12643 |
卖出 |
| 09:34:45 |
19.05 |
17 |
12660 |
卖出 |
| 09:34:48 |
19.07 |
13 |
12673 |
买入 |
| 09:34:51 |
19.05 |
97 |
12770 |
买入 |
| 09:34:54 |
19.02 |
111 |
12881 |
卖出 |
| 09:34:57 |
19.01 |
106 |
12987 |
卖出 |
| 09:35:00 |
19.01 |
10 |
12997 |
买入 |
| 09:35:03 |
19 |
58 |
13055 |
卖出 |
| 09:35:06 |
18.98 |
94 |
13149 |
卖出 |
| 09:35:09 |
19 |
125 |
13274 |
买入 |
| 09:35:12 |
18.98 |
235 |
13509 |
卖出 |
| 09:35:15 |
18.99 |
905 |
14414 |
买入 |
| 09:35:18 |
18.98 |
429 |
14843 |
卖出 |
| 09:35:21 |
18.99 |
291 |
15134 |
卖出 |
| 09:35:24 |
18.99 |
165 |
15299 |
卖出 |
| 09:35:27 |
18.99 |
307 |
15606 |
买入 |
| 09:35:30 |
19 |
86 |
15692 |
买入 |
| 09:35:33 |
18.95 |
44 |
15736 |
卖出 |
| 09:35:36 |
19.04 |
70 |
15806 |
卖出 |
| 09:35:39 |
19.04 |
51 |
15857 |
买入 |
| 09:35:42 |
19 |
16 |
15873 |
卖出 |
| 09:35:45 |
18.99 |
53 |
15926 |
卖出 |
| 09:35:48 |
19.04 |
30 |
15956 |
买入 |
| 09:35:51 |
19.08 |
56 |
16012 |
买入 |
| 09:35:54 |
19.01 |
60 |
16072 |
卖出 |
| 09:35:57 |
19 |
122 |
16194 |
卖出 |
| 09:36:00 |
19.06 |
97 |
16291 |
买入 |
| 09:36:03 |
19 |
19 |
16310 |
卖出 |
| 09:36:06 |
19.06 |
132 |
16442 |
买入 |
| 09:36:09 |
19.06 |
31 |
16473 |
卖出 |
| 09:36:12 |
19.06 |
30 |
16503 |
买入 |
| 09:36:15 |
19.07 |
19 |
16522 |
买入 |
| 09:36:18 |
19.07 |
26 |
16548 |
买入 |
| 09:36:21 |
19.07 |
11 |
16559 |
买入 |
| 09:36:24 |
19.11 |
157 |
16716 |
买入 |
| 09:36:27 |
19.11 |
68 |
16784 |
买入 |
| 09:36:30 |
19.12 |
10 |
16794 |
买入 |
| 09:36:33 |
19.11 |
11 |
16805 |
卖出 |
| 09:36:36 |
19.12 |
90 |
16895 |
卖出 |
| 09:36:39 |
19.1 |
169 |
17064 |
卖出 |
| 09:36:42 |
19.1 |
36 |
17100 |
买入 |
| 09:36:45 |
19.13 |
65 |
17165 |
买入 |
| 09:36:48 |
19.1 |
13 |
17178 |
卖出 |
| 09:36:51 |
19.12 |
63 |
17241 |
买入 |
| 09:36:54 |
19.11 |
32 |
17273 |
卖出 |
| 09:36:57 |
19.11 |
17 |
17290 |
卖出 |
| 09:37:00 |
19.12 |
24 |
17314 |
买入 |
| 09:37:03 |
19.12 |
23 |
17337 |
卖出 |
| 09:37:06 |
19.1 |
33 |
17370 |
卖出 |
| 09:37:09 |
19.12 |
124 |
17494 |
买入 |
| 09:37:12 |
19.16 |
209 |
17703 |
买入 |
| 09:37:15 |
19.15 |
31 |
17734 |
卖出 |
| 09:37:18 |
19.15 |
7 |
17741 |
卖出 |
| 09:37:21 |
19.14 |
5 |
17746 |
卖出 |
| 09:37:24 |
19.16 |
42 |
17788 |
买入 |
| 09:37:27 |
19.12 |
20 |
17808 |
卖出 |
| 09:37:30 |
19.13 |
9 |
17817 |
买入 |
| 09:37:33 |
19.14 |
51 |
17868 |
卖出 |
| 09:37:36 |
19.13 |
21 |
17889 |
卖出 |
| 09:37:39 |
19.09 |
257 |
18146 |
卖出 |
| 09:37:42 |
19.08 |
29 |
18175 |
卖出 |
| 09:37:45 |
19.1 |
47 |
18222 |
买入 |
| 09:37:48 |
19.07 |
82 |
18304 |
卖出 |
| 09:37:51 |
19.06 |
92 |
18396 |
卖出 |
| 09:37:54 |
19.07 |
15 |
18411 |
买入 |
| 09:37:57 |
19.09 |
88 |
18499 |
买入 |
| 09:38:00 |
19.08 |
59 |
18558 |
卖出 |
| 09:38:03 |
19.07 |
25 |
18583 |
卖出 |
| 09:38:06 |
19.06 |
6 |
18589 |
卖出 |
| 09:38:09 |
19.06 |
127 |
18716 |
卖出 |
| 09:38:12 |
19.07 |
52 |
18768 |
买入 |
| 09:38:15 |
19.07 |
70 |
18838 |
买入 |
| 09:38:18 |
19.07 |
117 |
18955 |
买入 |
| 09:38:21 |
19.07 |
46 |
19001 |
买入 |
| 09:38:24 |
19.02 |
132 |
19133 |
卖出 |
| 09:38:27 |
19.05 |
16 |
19149 |
买入 |
| 09:38:30 |
19.04 |
37 |
19186 |
卖出 |
| 09:38:33 |
19 |
44 |
19230 |
卖出 |
| 09:38:36 |
19.02 |
2 |
19232 |
卖出 |
| 09:38:39 |
19.04 |
77 |
19309 |
买入 |
| 09:38:42 |
19.02 |
52 |
19361 |
卖出 |
| 09:38:45 |
19.02 |
22 |
19383 |
买入 |
| 09:38:48 |
19.01 |
32 |
19415 |
买入 |
| 09:38:51 |
19.02 |
28 |
19443 |
买入 |
| 09:38:54 |
19 |
72 |
19515 |
卖出 |
| 09:38:57 |
19 |
129 |
19644 |
卖出 |
| 09:39:00 |
19 |
53 |
19697 |
卖出 |
| 09:39:03 |
19.01 |
75 |
19772 |
买入 |
| 09:39:06 |
18.99 |
109 |
19881 |
卖出 |
| 09:39:09 |
19 |
163 |
20044 |
买入 |
| 09:39:12 |
19 |
49 |
20093 |
买入 |
| 09:39:15 |
18.99 |
15 |
20108 |
卖出 |
| 09:39:18 |
18.96 |
33 |
20141 |
卖出 |
| 09:39:21 |
18.95 |
96 |
20237 |
卖出 |
| 09:39:24 |
18.97 |
52 |
20289 |
买入 |
| 09:39:27 |
18.95 |
54 |
20343 |
卖出 |
| 09:39:30 |
18.95 |
42 |
20385 |
卖出 |
| 09:39:33 |
18.97 |
63 |
20448 |
买入 |
| 09:39:36 |
18.94 |
191 |
20639 |
卖出 |
| 09:39:39 |
18.94 |
172 |
20811 |
卖出 |
| 09:39:42 |
18.92 |
24 |
20835 |
卖出 |
| 09:39:45 |
18.92 |
9 |
20844 |
卖出 |
| 09:39:48 |
18.97 |
109 |
20953 |
买入 |
| 09:39:51 |
18.94 |
130 |
21083 |
卖出 |
| 09:39:54 |
18.92 |
44 |
21127 |
卖出 |
| 09:39:57 |
18.9 |
102 |
21229 |
卖出 |
| 09:40:00 |
18.91 |
6 |
21235 |
卖出 |
| 09:40:03 |
18.91 |
23 |
21258 |
买入 |
| 09:40:06 |
18.88 |
176 |
21434 |
卖出 |
| 09:40:09 |
18.89 |
13 |
21447 |
买入 |
| 09:40:12 |
18.88 |
229 |
21676 |
卖出 |
| 09:40:15 |
18.82 |
8 |
21684 |
卖出 |
| 09:40:18 |
18.9 |
597 |
22281 |
买入 |
| 09:40:21 |
18.9 |
193 |
22474 |
买入 |
| 09:40:24 |
18.93 |
96 |
22570 |
买入 |
| 09:40:27 |
18.98 |
141 |
22711 |
买入 |
| 09:40:30 |
19.02 |
216 |
22927 |
买入 |
| 09:40:33 |
19 |
127 |
23054 |
卖出 |
| 09:40:36 |
19.05 |
31 |
23085 |
买入 |
| 09:40:39 |
19.04 |
17 |
23102 |
卖出 |
| 09:40:42 |
19.05 |
35 |
23137 |
买入 |
| 09:40:45 |
19.07 |
113 |
23250 |
买入 |
| 09:40:48 |
19.05 |
10 |
23260 |
卖出 |
| 09:40:51 |
19.05 |
5 |
23265 |
卖出 |
| 09:40:54 |
19.07 |
73 |
23338 |
买入 |
| 09:40:57 |
19.07 |
41 |
23379 |
买入 |
| 09:41:00 |
19.06 |
8 |
23387 |
卖出 |
| 09:41:03 |
19.06 |
37 |
23424 |
卖出 |
| 09:41:06 |
19.06 |
103 |
23527 |
卖出 |
| 09:41:09 |
19.06 |
47 |
23574 |
卖出 |
| 09:41:12 |
19.06 |
47 |
23621 |
买入 |
| 09:41:15 |
19.02 |
6 |
23627 |
卖出 |
| 09:41:21 |
19.01 |
9 |
23636 |
卖出 |
| 09:41:27 |
19.01 |
30 |
23666 |
卖出 |
| 09:41:30 |
18.99 |
33 |
23699 |
卖出 |
| 09:41:33 |
18.98 |
40 |
23739 |
买入 |
| 09:41:36 |
19.01 |
20 |
23759 |
买入 |
| 09:41:39 |
18.99 |
13 |
23772 |
卖出 |
| 09:41:42 |
19 |
3 |
23775 |
买入 |
| 09:41:45 |
19.01 |
2 |
23777 |
买入 |
| 09:41:48 |
19.01 |
134 |
23911 |
买入 |
| 09:41:51 |
19 |
24 |
23935 |
卖出 |
| 09:41:54 |
18.99 |
33 |
23968 |
卖出 |
| 09:41:57 |
18.99 |
7 |
23975 |
卖出 |
| 09:42:00 |
18.99 |
4 |
23979 |
卖出 |
| 09:42:03 |
18.99 |
35 |
24014 |
卖出 |
| 09:42:06 |
18.99 |
59 |
24073 |
卖出 |
| 09:42:09 |
19 |
18 |
24091 |
买入 |
| 09:42:12 |
18.99 |
4 |
24095 |
卖出 |
| 09:42:15 |
18.99 |
40 |
24135 |
卖出 |
| 09:42:18 |
18.99 |
44 |
24179 |
卖出 |
| 09:42:21 |
19 |
29 |
24208 |
买入 |