德新交运[603032]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
73.5 |
3 |
3 |
集合竞价 |
| 09:15:45 |
73.5 |
3 |
3 |
集合竞价 |
| 09:15:51 |
73.5 |
3 |
3 |
集合竞价 |
| 09:15:57 |
73.5 |
4 |
4 |
集合竞价 |
| 09:16:03 |
73.5 |
4 |
4 |
集合竞价 |
| 09:16:15 |
73.5 |
4 |
4 |
集合竞价 |
| 09:17:27 |
73.5 |
4 |
4 |
集合竞价 |
| 09:17:39 |
73.5 |
4 |
4 |
集合竞价 |
| 09:17:51 |
73.5 |
4 |
4 |
集合竞价 |
| 09:18:00 |
73.5 |
4 |
4 |
集合竞价 |
| 09:18:24 |
73.5 |
4 |
4 |
集合竞价 |
| 09:18:27 |
73.5 |
4 |
4 |
集合竞价 |
| 09:18:36 |
73.5 |
4 |
4 |
集合竞价 |
| 09:18:48 |
73.5 |
4 |
4 |
集合竞价 |
| 09:18:57 |
73 |
1 |
1 |
集合竞价 |
| 09:20:21 |
73 |
1 |
1 |
集合竞价 |
| 09:21:06 |
72.99 |
1 |
1 |
集合竞价 |
| 09:21:18 |
72.99 |
1 |
1 |
集合竞价 |
| 09:21:51 |
71.53 |
1 |
1 |
集合竞价 |
| 09:23:03 |
70.07 |
2 |
2 |
集合竞价 |
| 09:23:06 |
70.07 |
3 |
3 |
集合竞价 |
| 09:23:09 |
70 |
4 |
4 |
集合竞价 |
| 09:23:12 |
70 |
5 |
5 |
集合竞价 |
| 09:23:24 |
68.8 |
20 |
20 |
集合竞价 |
| 09:23:27 |
69.71 |
20 |
20 |
集合竞价 |
| 09:24:09 |
69.71 |
20 |
20 |
集合竞价 |
| 09:24:12 |
69.71 |
21 |
21 |
集合竞价 |
| 09:24:15 |
69.5 |
27 |
27 |
集合竞价 |
| 09:24:18 |
69.71 |
28 |
28 |
集合竞价 |
| 09:24:33 |
69.5 |
32 |
32 |
集合竞价 |
| 09:24:39 |
69.5 |
35 |
35 |
集合竞价 |
| 09:24:54 |
69.5 |
35 |
35 |
集合竞价 |
| 09:24:57 |
69.71 |
44 |
44 |
集合竞价 |
| 09:25:05 |
69.71 |
44 |
88 |
卖出 |
| 09:30:03 |
69.71 |
12 |
100 |
卖出 |
| 09:30:06 |
69.71 |
31 |
131 |
买入 |
| 09:30:09 |
69.71 |
36 |
167 |
买入 |
| 09:30:12 |
69.56 |
46 |
213 |
卖出 |
| 09:30:15 |
69.71 |
1 |
214 |
买入 |
| 09:30:18 |
69.97 |
4 |
218 |
买入 |
| 09:30:21 |
69.99 |
5 |
223 |
买入 |
| 09:30:24 |
69.99 |
6 |
229 |
买入 |
| 09:30:27 |
70 |
3 |
232 |
买入 |
| 09:30:30 |
70 |
3 |
235 |
卖出 |
| 09:30:33 |
70 |
2 |
237 |
卖出 |
| 09:30:36 |
70 |
2 |
239 |
卖出 |
| 09:30:42 |
70 |
1 |
240 |
卖出 |
| 09:30:51 |
70.01 |
1 |
241 |
买入 |
| 09:30:54 |
70.58 |
5 |
246 |
买入 |
| 09:31:03 |
70.57 |
4 |
250 |
卖出 |
| 09:31:15 |
70.53 |
3 |
253 |
卖出 |
| 09:31:18 |
70.21 |
1 |
254 |
卖出 |
| 09:31:24 |
70.22 |
5 |
259 |
卖出 |
| 09:31:27 |
70.2 |
3 |
262 |
卖出 |
| 09:31:30 |
70.09 |
4 |
266 |
卖出 |
| 09:31:33 |
70.09 |
7 |
273 |
卖出 |
| 09:31:36 |
70.02 |
3 |
276 |
卖出 |
| 09:31:39 |
70.09 |
13 |
289 |
买入 |
| 09:31:42 |
70.02 |
9 |
298 |
卖出 |
| 09:31:45 |
70.17 |
19 |
317 |
买入 |
| 09:31:48 |
70.16 |
2 |
319 |
卖出 |
| 09:31:51 |
70.16 |
1 |
320 |
买入 |
| 09:31:54 |
70.16 |
7 |
327 |
买入 |
| 09:31:57 |
70.14 |
6 |
333 |
卖出 |
| 09:32:00 |
70.06 |
2 |
335 |
卖出 |
| 09:32:03 |
70.02 |
13 |
348 |
卖出 |
| 09:32:06 |
70 |
18 |
366 |
卖出 |
| 09:32:09 |
69.98 |
2 |
368 |
卖出 |
| 09:32:12 |
69.98 |
17 |
385 |
买入 |
| 09:32:15 |
69.97 |
2 |
387 |
买入 |
| 09:32:18 |
70.05 |
8 |
395 |
买入 |
| 09:32:21 |
70.05 |
1 |
396 |
买入 |
| 09:32:33 |
70.22 |
1 |
397 |
卖出 |
| 09:32:36 |
70.06 |
5 |
402 |
卖出 |
| 09:32:39 |
70.05 |
1 |
403 |
卖出 |
| 09:32:45 |
70.05 |
5 |
408 |
卖出 |
| 09:32:54 |
70.06 |
5 |
413 |
卖出 |
| 09:33:03 |
70.1 |
2 |
415 |
卖出 |
| 09:33:06 |
70.1 |
5 |
420 |
卖出 |
| 09:33:09 |
70.07 |
16 |
436 |
卖出 |
| 09:33:12 |
70.07 |
2 |
438 |
买入 |
| 09:33:15 |
70.07 |
5 |
443 |
买入 |
| 09:33:18 |
70.06 |
2 |
445 |
买入 |
| 09:33:24 |
69.85 |
4 |
449 |
卖出 |
| 09:33:27 |
70.05 |
20 |
469 |
买入 |
| 09:33:30 |
70.06 |
21 |
490 |
买入 |
| 09:33:33 |
70.06 |
11 |
501 |
买入 |
| 09:33:36 |
70.06 |
12 |
513 |
买入 |
| 09:33:39 |
70.13 |
11 |
524 |
买入 |
| 09:33:42 |
70.38 |
3 |
527 |
买入 |
| 09:33:51 |
70.36 |
5 |
532 |
买入 |
| 09:33:54 |
70.13 |
4 |
536 |
卖出 |
| 09:34:00 |
70.35 |
5 |
541 |
买入 |
| 09:34:03 |
70.13 |
1 |
542 |
卖出 |
| 09:34:06 |
70.33 |
5 |
547 |
买入 |
| 09:34:09 |
70.33 |
1 |
548 |
买入 |
| 09:34:12 |
70.33 |
2 |
550 |
买入 |
| 09:34:15 |
70.33 |
2 |
552 |
卖出 |
| 09:34:18 |
70.16 |
2 |
554 |
卖出 |
| 09:34:21 |
70.39 |
19 |
573 |
买入 |
| 09:34:24 |
70.4 |
7 |
580 |
买入 |
| 09:34:27 |
70.42 |
5 |
585 |
买入 |
| 09:34:30 |
71 |
123 |
708 |
买入 |
| 09:34:33 |
71 |
22 |
730 |
卖出 |
| 09:34:39 |
70.73 |
1 |
731 |
卖出 |
| 09:34:42 |
70.6 |
6 |
737 |
卖出 |
| 09:34:45 |
70.53 |
1 |
738 |
卖出 |
| 09:34:51 |
70.6 |
6 |
744 |
买入 |
| 09:34:57 |
70.98 |
2 |
746 |
买入 |
| 09:35:03 |
70.75 |
3 |
749 |
买入 |
| 09:35:09 |
70.75 |
9 |
758 |
买入 |
| 09:35:15 |
70.6 |
2 |
760 |
买入 |
| 09:35:21 |
70.6 |
7 |
767 |
买入 |
| 09:35:30 |
70.61 |
2 |
769 |
卖出 |
| 09:35:39 |
70.61 |
2 |
771 |
卖出 |
| 09:35:42 |
71 |
18 |
789 |
买入 |
| 09:35:45 |
71 |
12 |
801 |
卖出 |
| 09:35:48 |
71 |
57 |
858 |
卖出 |
| 09:35:51 |
70.95 |
2 |
860 |
卖出 |
| 09:35:57 |
70.95 |
2 |
862 |
买入 |
| 09:36:00 |
70.73 |
6 |
868 |
卖出 |
| 09:36:03 |
70.6 |
29 |
897 |
卖出 |
| 09:36:06 |
70.65 |
1 |
898 |
买入 |
| 09:36:09 |
70.53 |
6 |
904 |
卖出 |
| 09:36:12 |
70.5 |
15 |
919 |
卖出 |
| 09:36:15 |
70.41 |
2 |
921 |
卖出 |
| 09:36:18 |
70.37 |
13 |
934 |
卖出 |
| 09:36:24 |
70.33 |
4 |
938 |
卖出 |
| 09:36:27 |
70.33 |
4 |
942 |
买入 |
| 09:36:36 |
70.33 |
4 |
946 |
买入 |
| 09:36:39 |
70.41 |
12 |
958 |
买入 |
| 09:36:42 |
70.43 |
2 |
960 |
买入 |
| 09:36:48 |
70.52 |
7 |
967 |
买入 |
| 09:36:51 |
70.57 |
4 |
971 |
买入 |
| 09:37:03 |
70.5 |
28 |
999 |
卖出 |
| 09:37:06 |
70.48 |
9 |
1008 |
卖出 |
| 09:37:09 |
70.48 |
2 |
1010 |
卖出 |
| 09:37:12 |
70.45 |
34 |
1044 |
卖出 |
| 09:37:15 |
70.48 |
13 |
1057 |
买入 |
| 09:37:18 |
70.42 |
12 |
1069 |
卖出 |
| 09:37:21 |
70.42 |
2 |
1071 |
买入 |
| 09:37:24 |
70.35 |
9 |
1080 |
卖出 |
| 09:37:27 |
70.34 |
6 |
1086 |
卖出 |
| 09:37:30 |
70.41 |
9 |
1095 |
买入 |
| 09:37:33 |
70.28 |
8 |
1103 |
卖出 |
| 09:37:36 |
70.16 |
27 |
1130 |
卖出 |
| 09:37:39 |
70.16 |
3 |
1133 |
卖出 |
| 09:37:42 |
70.28 |
1 |
1134 |
买入 |
| 09:38:00 |
70.16 |
4 |
1138 |
卖出 |
| 09:38:03 |
70.13 |
10 |
1148 |
卖出 |
| 09:38:06 |
70.16 |
7 |
1155 |
买入 |
| 09:38:09 |
70.16 |
9 |
1164 |
买入 |
| 09:38:12 |
70.19 |
8 |
1172 |
买入 |
| 09:38:15 |
70.19 |
3 |
1175 |
买入 |
| 09:38:18 |
70.13 |
4 |
1179 |
卖出 |
| 09:38:21 |
70.19 |
1 |
1180 |
买入 |
| 09:38:27 |
70.19 |
1 |
1181 |
卖出 |
| 09:38:30 |
70.2 |
2 |
1183 |
买入 |
| 09:38:33 |
70.28 |
6 |
1189 |
买入 |
| 09:38:36 |
70.41 |
24 |
1213 |
买入 |
| 09:38:39 |
70.41 |
1 |
1214 |
卖出 |
| 09:38:42 |
70.42 |
5 |
1219 |
买入 |
| 09:38:45 |
70.42 |
3 |
1222 |
买入 |
| 09:38:48 |
70.42 |
9 |
1231 |
买入 |
| 09:38:51 |
70.45 |
1 |
1232 |
买入 |
| 09:38:54 |
70.52 |
1 |
1233 |
买入 |
| 09:38:57 |
70.73 |
1 |
1234 |
买入 |
| 09:39:12 |
70.53 |
2 |
1236 |
卖出 |
| 09:39:15 |
70.71 |
5 |
1241 |
买入 |
| 09:39:18 |
70.71 |
7 |
1248 |
买入 |
| 09:39:21 |
70.7 |
4 |
1252 |
卖出 |
| 09:39:24 |
70.35 |
12 |
1264 |
卖出 |
| 09:39:27 |
70.45 |
11 |
1275 |
买入 |
| 09:39:30 |
70.45 |
5 |
1280 |
卖出 |
| 09:39:33 |
70.45 |
1 |
1281 |
买入 |
| 09:39:39 |
70.45 |
1 |
1282 |
买入 |
| 09:40:06 |
70.4 |
5 |
1287 |
买入 |
| 09:40:21 |
70.4 |
1 |
1288 |
买入 |
| 09:40:24 |
70.26 |
2 |
1290 |
卖出 |
| 09:40:42 |
70.26 |
2 |
1292 |
卖出 |
| 09:40:48 |
70.14 |
12 |
1304 |
卖出 |
| 09:40:51 |
70.13 |
10 |
1314 |
卖出 |
| 09:40:54 |
70.23 |
9 |
1323 |
买入 |
| 09:41:03 |
70.21 |
2 |
1325 |
卖出 |
| 09:41:06 |
70.21 |
4 |
1329 |
买入 |
| 09:41:15 |
70.21 |
17 |
1346 |
买入 |
| 09:41:21 |
70.21 |
3 |
1349 |
买入 |
| 09:41:24 |
70.25 |
4 |
1353 |
买入 |
| 09:41:27 |
70.26 |
7 |
1360 |
买入 |
| 09:41:30 |
70.26 |
1 |
1361 |
卖出 |
| 09:41:33 |
70.26 |
1 |
1362 |
卖出 |
| 09:41:36 |
70.26 |
2 |
1364 |
卖出 |
| 09:41:39 |
70.26 |
1 |
1365 |
卖出 |
| 09:41:42 |
70.26 |
1 |
1366 |
卖出 |
| 09:41:45 |
70.26 |
2 |
1368 |
卖出 |
| 09:41:48 |
70.22 |
5 |
1373 |
卖出 |
| 09:42:00 |
70.09 |
1 |
1374 |
卖出 |
| 09:42:03 |
70.22 |
4 |
1378 |
买入 |
| 09:42:06 |
70.22 |
2 |
1380 |
买入 |
| 09:42:12 |
70.09 |
4 |
1384 |
卖出 |
| 09:42:15 |
70.22 |
4 |
1388 |
买入 |
| 09:42:18 |
70.22 |
1 |
1389 |
买入 |
| 09:42:21 |
70.2 |
11 |
1400 |
卖出 |
| 09:42:24 |
70.2 |
28 |
1428 |
买入 |
| 09:42:27 |
70.08 |
3 |
1431 |
卖出 |
| 09:42:33 |
70.2 |
4 |
1435 |
买入 |
| 09:42:36 |
70.07 |
1 |
1436 |
卖出 |
| 09:42:39 |
70 |
74 |
1510 |
卖出 |
| 09:42:42 |
70 |
7 |
1517 |
卖出 |
| 09:42:45 |
70 |
10 |
1527 |
卖出 |
| 09:42:48 |
70 |
4 |
1531 |
卖出 |
| 09:42:51 |
69.9 |
3 |
1534 |
卖出 |
| 09:43:00 |
70.01 |
9 |
1543 |
买入 |
| 09:43:03 |
70.05 |
9 |
1552 |
买入 |
| 09:43:06 |
70.03 |
7 |
1559 |
卖出 |
| 09:43:09 |
69.91 |
20 |
1579 |
卖出 |
| 09:43:12 |
69.96 |
11 |
1590 |
买入 |
| 09:43:15 |
69.97 |
5 |
1595 |
买入 |
| 09:43:21 |
70 |
1 |
1596 |
买入 |
| 09:43:27 |
69.96 |
12 |
1608 |
卖出 |
| 09:43:30 |
69.88 |
13 |
1621 |
卖出 |
| 09:43:33 |
69.9 |
25 |
1646 |
买入 |
| 09:43:36 |
69.88 |
17 |
1663 |
卖出 |
| 09:43:39 |
69.94 |
3 |
1666 |
买入 |
| 09:43:42 |
69.79 |
7 |
1673 |
卖出 |
| 09:43:45 |
69.79 |
1 |
1674 |
买入 |
| 09:43:48 |
69.68 |
2 |
1676 |
卖出 |
| 09:43:51 |
69.79 |
2 |
1678 |
买入 |
| 09:44:00 |
69.82 |
4 |
1682 |
卖出 |
| 09:44:03 |
70.02 |
5 |
1687 |
买入 |
| 09:44:06 |
70.02 |
3 |
1690 |
买入 |
| 09:44:09 |
70.03 |
8 |
1698 |
买入 |
| 09:44:12 |
70.02 |
3 |
1701 |
卖出 |
| 09:44:18 |
69.82 |
1 |
1702 |
卖出 |
| 09:44:24 |
70.24 |
1 |
1703 |
买入 |
| 09:44:33 |
70.5 |
59 |
1762 |
买入 |
| 09:44:36 |
70.5 |
76 |
1838 |
卖出 |
| 09:44:39 |
70.5 |
70 |
1908 |
卖出 |
| 09:44:42 |
69.86 |
6 |
1914 |
卖出 |
| 09:44:45 |
70.66 |
1 |
1915 |
买入 |
| 09:44:48 |
69.91 |
1 |
1916 |
卖出 |
| 09:44:54 |
69.93 |
1 |
1917 |
买入 |
| 09:44:57 |
70.58 |
1 |
1918 |
买入 |
| 09:45:00 |
70.58 |
1 |
1919 |
卖出 |
| 09:45:03 |
70.58 |
4 |
1923 |
买入 |
| 09:45:12 |
70.56 |
25 |
1948 |
买入 |
| 09:45:15 |
70.52 |
1 |
1949 |
卖出 |
| 09:45:18 |
70.17 |
2 |
1951 |
卖出 |
| 09:45:21 |
70.17 |
1 |
1952 |
卖出 |
| 09:45:36 |
70.18 |
1 |
1953 |
卖出 |
| 09:45:42 |
70.17 |
5 |
1958 |
卖出 |
| 09:45:45 |
70.2 |
1 |
1959 |
卖出 |
| 09:45:51 |
70.2 |
2 |
1961 |
卖出 |
| 09:45:54 |
70.2 |
1 |
1962 |
卖出 |
| 09:46:00 |
70.22 |
1 |
1963 |
卖出 |
| 09:46:03 |
70.38 |
1 |
1964 |
买入 |
| 09:46:06 |
70.38 |
3 |
1967 |
买入 |
| 09:46:12 |
70.39 |
5 |
1972 |
买入 |
| 09:46:15 |
70.39 |
11 |
1983 |
卖出 |
| 09:46:18 |
70.37 |
2 |
1985 |
买入 |
| 09:46:21 |
70.26 |
4 |
1989 |
卖出 |
| 09:46:24 |
70.38 |
4 |
1993 |
买入 |
| 09:46:27 |
70.16 |
14 |
2007 |
卖出 |
| 09:46:30 |
70.21 |
1 |
2008 |
买入 |
| 09:46:33 |
70.16 |
2 |
2010 |
卖出 |
| 09:46:36 |
70.16 |
2 |
2012 |
卖出 |
| 09:46:42 |
70.06 |
1 |
2013 |
卖出 |
| 09:46:48 |
70.21 |
2 |
2015 |
买入 |
| 09:46:51 |
70.21 |
4 |
2019 |
买入 |
| 09:46:54 |
70.3 |
5 |
2024 |
买入 |
| 09:46:57 |
70.24 |
1 |
2025 |
卖出 |
| 09:47:00 |
70.37 |
1 |
2026 |
买入 |
| 09:47:03 |
70.45 |
5 |
2031 |
买入 |
| 09:47:06 |
70.52 |
1 |
2032 |
买入 |
| 09:47:09 |
70.45 |
3 |
2035 |
卖出 |
| 09:47:12 |
70.45 |
1 |
2036 |
买入 |
| 09:47:15 |
70.26 |
2 |
2038 |
卖出 |
| 09:47:24 |
70.25 |
1 |
2039 |
卖出 |
| 09:47:27 |
70.44 |
3 |
2042 |
买入 |
| 09:47:30 |
70.44 |
3 |
2045 |
买入 |
| 09:47:33 |
70.25 |
6 |
2051 |
卖出 |
| 09:47:39 |
70.25 |
2 |
2053 |
卖出 |
| 09:47:45 |
70.25 |
1 |
2054 |
卖出 |
| 09:47:57 |
70.31 |
2 |
2056 |
卖出 |
| 09:48:00 |
70.74 |
123 |
2179 |
买入 |
| 09:48:03 |
70.99 |
55 |
2234 |
买入 |
| 09:48:06 |
70.7 |
2 |
2236 |
卖出 |
| 09:48:09 |
70.7 |
11 |
2247 |
卖出 |
| 09:48:12 |
70.74 |
3 |
2250 |
买入 |
| 09:48:15 |
70.71 |
6 |
2256 |
卖出 |
| 09:48:18 |
70.74 |
9 |
2265 |
买入 |
| 09:48:21 |
70.71 |
3 |
2268 |
卖出 |
| 09:48:27 |
70.75 |
8 |
2276 |
卖出 |
| 09:48:30 |
70.95 |
3 |
2279 |
买入 |
| 09:48:33 |
70.75 |
3 |
2282 |
卖出 |
| 09:48:36 |
70.76 |
4 |
2286 |
卖出 |
| 09:48:39 |
70.95 |
7 |
2293 |
买入 |
| 09:48:42 |
70.77 |
2 |
2295 |
卖出 |
| 09:48:45 |
70.71 |
5 |
2300 |
卖出 |
| 09:48:48 |
70.77 |
2 |
2302 |
买入 |