德昌股份[605555]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:04 |
21.06 |
43 |
43 |
集合竞价 |
| 09:16:28 |
21.06 |
55 |
55 |
集合竞价 |
| 09:16:34 |
21.06 |
55 |
55 |
集合竞价 |
| 09:16:55 |
21.06 |
85 |
85 |
集合竞价 |
| 09:17:04 |
21.06 |
87 |
87 |
集合竞价 |
| 09:17:16 |
21.06 |
87 |
87 |
集合竞价 |
| 09:17:22 |
21.06 |
99 |
99 |
集合竞价 |
| 09:17:49 |
21.06 |
99 |
99 |
集合竞价 |
| 09:17:58 |
21.06 |
99 |
99 |
集合竞价 |
| 09:18:07 |
21.06 |
99 |
99 |
集合竞价 |
| 09:18:19 |
21.06 |
99 |
99 |
集合竞价 |
| 09:18:28 |
21.06 |
99 |
99 |
集合竞价 |
| 09:18:52 |
21.06 |
99 |
99 |
集合竞价 |
| 09:19:04 |
21.06 |
99 |
99 |
集合竞价 |
| 09:19:13 |
20.06 |
0 |
0 |
集合竞价 |
| 09:19:19 |
20.73 |
14 |
14 |
集合竞价 |
| 09:19:34 |
20.06 |
0 |
0 |
集合竞价 |
| 09:21:19 |
20 |
19 |
19 |
集合竞价 |
| 09:21:52 |
20 |
20 |
20 |
集合竞价 |
| 09:22:19 |
20 |
20 |
20 |
集合竞价 |
| 09:22:37 |
20 |
22 |
22 |
集合竞价 |
| 09:23:19 |
19.95 |
22 |
22 |
集合竞价 |
| 09:23:37 |
19.95 |
22 |
22 |
集合竞价 |
| 09:23:49 |
19.8 |
23 |
23 |
集合竞价 |
| 09:23:55 |
19.8 |
33 |
33 |
集合竞价 |
| 09:24:10 |
19.8 |
55 |
55 |
集合竞价 |
| 09:24:34 |
19.8 |
55 |
55 |
集合竞价 |
| 09:24:43 |
19.8 |
56 |
56 |
集合竞价 |
| 09:24:46 |
19.8 |
57 |
57 |
集合竞价 |
| 09:24:52 |
19.8 |
65 |
65 |
集合竞价 |
| 09:24:55 |
19.8 |
66 |
66 |
集合竞价 |
| 09:24:58 |
19.8 |
69 |
69 |
集合竞价 |
| 09:25:01 |
19.8 |
74 |
74 |
集合竞价 |
| 09:25:06 |
19.8 |
74 |
148 |
买入 |
| 09:30:01 |
19.7 |
49 |
197 |
卖出 |
| 09:30:04 |
19.76 |
161 |
358 |
买入 |
| 09:30:07 |
19.76 |
147 |
505 |
买入 |
| 09:30:10 |
19.76 |
231 |
736 |
买入 |
| 09:30:13 |
19.76 |
176 |
912 |
买入 |
| 09:30:16 |
19.8 |
82 |
994 |
买入 |
| 09:30:19 |
19.8 |
91 |
1085 |
卖出 |
| 09:30:22 |
20 |
10 |
1095 |
买入 |
| 09:30:25 |
20 |
41 |
1136 |
买入 |
| 09:30:28 |
20 |
18 |
1154 |
买入 |
| 09:30:31 |
19.91 |
160 |
1314 |
卖出 |
| 09:30:34 |
20 |
22 |
1336 |
买入 |
| 09:30:37 |
19.97 |
28 |
1364 |
买入 |
| 09:30:40 |
20 |
3 |
1367 |
买入 |
| 09:30:43 |
20 |
1 |
1368 |
卖出 |
| 09:30:52 |
20.27 |
7 |
1375 |
买入 |
| 09:30:55 |
20.08 |
5 |
1380 |
卖出 |
| 09:30:58 |
20.03 |
5 |
1385 |
买入 |
| 09:31:07 |
20.25 |
29 |
1414 |
买入 |
| 09:31:13 |
20.15 |
1 |
1415 |
卖出 |
| 09:31:16 |
20.15 |
1 |
1416 |
卖出 |
| 09:31:19 |
20.15 |
21 |
1437 |
买入 |
| 09:31:28 |
20.2 |
23 |
1460 |
买入 |
| 09:31:31 |
20.2 |
48 |
1508 |
买入 |
| 09:31:34 |
20.18 |
90 |
1598 |
卖出 |
| 09:31:37 |
20.21 |
43 |
1641 |
买入 |
| 09:31:40 |
20.16 |
38 |
1679 |
卖出 |
| 09:31:46 |
20.21 |
18 |
1697 |
买入 |
| 09:31:52 |
20.18 |
17 |
1714 |
卖出 |
| 09:32:01 |
20.18 |
24 |
1738 |
卖出 |
| 09:32:04 |
20.18 |
25 |
1763 |
买入 |
| 09:32:07 |
20.16 |
18 |
1781 |
卖出 |
| 09:32:10 |
20.18 |
64 |
1845 |
买入 |
| 09:32:13 |
20.18 |
19 |
1864 |
买入 |
| 09:32:16 |
20.19 |
23 |
1887 |
买入 |
| 09:32:19 |
20.19 |
2 |
1889 |
买入 |
| 09:32:22 |
20.21 |
5 |
1894 |
买入 |
| 09:32:25 |
20.26 |
2 |
1896 |
买入 |
| 09:32:28 |
20.21 |
5 |
1901 |
卖出 |
| 09:32:31 |
20.23 |
57 |
1958 |
买入 |
| 09:32:34 |
20.23 |
25 |
1983 |
买入 |
| 09:32:37 |
20.23 |
13 |
1996 |
买入 |
| 09:32:40 |
20.17 |
15 |
2011 |
卖出 |
| 09:32:52 |
20.18 |
3 |
2014 |
卖出 |
| 09:32:55 |
20.18 |
50 |
2064 |
卖出 |
| 09:32:58 |
20.18 |
15 |
2079 |
卖出 |
| 09:33:01 |
20.15 |
36 |
2115 |
卖出 |
| 09:33:04 |
20.15 |
19 |
2134 |
卖出 |
| 09:33:07 |
20.17 |
33 |
2167 |
买入 |
| 09:33:13 |
20.17 |
17 |
2184 |
买入 |
| 09:33:16 |
20.13 |
41 |
2225 |
卖出 |
| 09:33:19 |
20.16 |
59 |
2284 |
买入 |
| 09:33:22 |
20.16 |
59 |
2343 |
买入 |
| 09:33:25 |
20.16 |
7 |
2350 |
卖出 |
| 09:33:28 |
20.18 |
73 |
2423 |
买入 |
| 09:33:31 |
20.18 |
19 |
2442 |
卖出 |
| 09:33:34 |
20.26 |
44 |
2486 |
买入 |
| 09:33:37 |
20.28 |
35 |
2521 |
买入 |
| 09:33:40 |
20.25 |
1 |
2522 |
卖出 |
| 09:33:43 |
20.25 |
18 |
2540 |
买入 |
| 09:33:46 |
20.24 |
1 |
2541 |
卖出 |
| 09:33:49 |
20.25 |
3 |
2544 |
买入 |
| 09:33:52 |
20.26 |
2 |
2546 |
卖出 |
| 09:33:55 |
20.25 |
11 |
2557 |
卖出 |
| 09:33:58 |
20.24 |
26 |
2583 |
卖出 |
| 09:34:01 |
20.22 |
10 |
2593 |
卖出 |
| 09:34:04 |
20.26 |
121 |
2714 |
买入 |
| 09:34:07 |
20.27 |
26 |
2740 |
买入 |
| 09:34:10 |
20.22 |
22 |
2762 |
卖出 |
| 09:34:13 |
20.27 |
18 |
2780 |
买入 |
| 09:34:16 |
20.26 |
12 |
2792 |
卖出 |
| 09:34:19 |
20.27 |
12 |
2804 |
买入 |
| 09:34:22 |
20.26 |
30 |
2834 |
卖出 |
| 09:34:25 |
20.23 |
39 |
2873 |
卖出 |
| 09:34:31 |
20.27 |
5 |
2878 |
买入 |
| 09:34:34 |
20.24 |
30 |
2908 |
卖出 |
| 09:34:37 |
20.28 |
2 |
2910 |
买入 |
| 09:34:40 |
20.28 |
18 |
2928 |
买入 |
| 09:34:46 |
20.24 |
5 |
2933 |
卖出 |
| 09:34:49 |
20.24 |
46 |
2979 |
卖出 |
| 09:34:52 |
20.24 |
15 |
2994 |
买入 |
| 09:34:55 |
20.23 |
4 |
2998 |
卖出 |
| 09:34:58 |
20.28 |
13 |
3011 |
买入 |
| 09:35:04 |
20.27 |
39 |
3050 |
卖出 |
| 09:35:07 |
20.25 |
50 |
3100 |
卖出 |
| 09:35:10 |
20.23 |
17 |
3117 |
卖出 |
| 09:35:13 |
20.23 |
26 |
3143 |
卖出 |
| 09:35:16 |
20.26 |
36 |
3179 |
买入 |
| 09:35:19 |
20.27 |
21 |
3200 |
买入 |
| 09:35:22 |
20.22 |
69 |
3269 |
卖出 |
| 09:35:25 |
20.25 |
7 |
3276 |
买入 |
| 09:35:28 |
20.24 |
18 |
3294 |
卖出 |
| 09:35:31 |
20.23 |
55 |
3349 |
卖出 |
| 09:35:37 |
20.26 |
28 |
3377 |
买入 |
| 09:35:40 |
20.28 |
40 |
3417 |
买入 |
| 09:35:43 |
20.28 |
109 |
3526 |
买入 |
| 09:35:46 |
20.29 |
104 |
3630 |
买入 |
| 09:35:49 |
20.3 |
28 |
3658 |
买入 |
| 09:35:52 |
20.3 |
68 |
3726 |
买入 |
| 09:35:55 |
20.26 |
15 |
3741 |
卖出 |
| 09:35:58 |
20.3 |
10 |
3751 |
买入 |
| 09:36:01 |
20.3 |
4 |
3755 |
买入 |
| 09:36:04 |
20.33 |
53 |
3808 |
买入 |
| 09:36:07 |
20.35 |
107 |
3915 |
买入 |
| 09:36:10 |
20.35 |
47 |
3962 |
买入 |
| 09:36:13 |
20.36 |
17 |
3979 |
买入 |
| 09:36:16 |
20.37 |
136 |
4115 |
卖出 |
| 09:36:22 |
20.5 |
25 |
4140 |
买入 |
| 09:36:25 |
20.5 |
19 |
4159 |
买入 |
| 09:36:28 |
20.5 |
10 |
4169 |
买入 |
| 09:36:31 |
20.52 |
18 |
4187 |
买入 |
| 09:36:34 |
20.5 |
20 |
4207 |
卖出 |
| 09:36:37 |
20.46 |
6 |
4213 |
卖出 |
| 09:36:46 |
20.45 |
7 |
4220 |
卖出 |
| 09:36:49 |
20.41 |
4 |
4224 |
卖出 |
| 09:36:52 |
20.38 |
6 |
4230 |
卖出 |
| 09:36:55 |
20.37 |
33 |
4263 |
卖出 |
| 09:36:58 |
20.36 |
9 |
4272 |
卖出 |
| 09:37:01 |
20.41 |
146 |
4418 |
买入 |
| 09:37:04 |
20.41 |
1 |
4419 |
卖出 |
| 09:37:07 |
20.41 |
1 |
4420 |
卖出 |
| 09:37:10 |
20.41 |
287 |
4707 |
卖出 |
| 09:37:13 |
20.37 |
11 |
4718 |
卖出 |
| 09:37:19 |
20.4 |
2 |
4720 |
买入 |
| 09:37:22 |
20.37 |
12 |
4732 |
卖出 |
| 09:37:28 |
20.39 |
8 |
4740 |
买入 |
| 09:37:31 |
20.4 |
20 |
4760 |
买入 |
| 09:37:34 |
20.44 |
44 |
4804 |
买入 |
| 09:37:37 |
20.39 |
38 |
4842 |
卖出 |
| 09:37:40 |
20.39 |
9 |
4851 |
买入 |
| 09:37:46 |
20.39 |
7 |
4858 |
买入 |
| 09:37:49 |
20.4 |
24 |
4882 |
买入 |
| 09:37:52 |
20.41 |
41 |
4923 |
卖出 |
| 09:37:55 |
20.4 |
2 |
4925 |
卖出 |
| 09:37:58 |
20.4 |
1 |
4926 |
卖出 |
| 09:38:01 |
20.4 |
4 |
4930 |
卖出 |
| 09:38:22 |
20.36 |
9 |
4939 |
卖出 |
| 09:38:31 |
20.34 |
10 |
4949 |
卖出 |
| 09:38:34 |
20.32 |
15 |
4964 |
卖出 |
| 09:38:37 |
20.32 |
4 |
4968 |
卖出 |
| 09:38:43 |
20.33 |
1 |
4969 |
买入 |
| 09:38:46 |
20.33 |
26 |
4995 |
买入 |
| 09:38:52 |
20.41 |
115 |
5110 |
买入 |
| 09:38:58 |
20.42 |
5 |
5115 |
买入 |
| 09:39:01 |
20.4 |
60 |
5175 |
卖出 |
| 09:39:04 |
20.45 |
33 |
5208 |
买入 |
| 09:39:07 |
20.45 |
18 |
5226 |
买入 |
| 09:39:10 |
20.45 |
28 |
5254 |
买入 |
| 09:39:13 |
20.45 |
5 |
5259 |
买入 |
| 09:39:16 |
20.44 |
8 |
5267 |
卖出 |
| 09:39:19 |
20.44 |
2 |
5269 |
卖出 |
| 09:39:25 |
20.41 |
6 |
5275 |
卖出 |
| 09:39:28 |
20.4 |
4 |
5279 |
卖出 |
| 09:39:34 |
20.4 |
5 |
5284 |
买入 |
| 09:39:40 |
20.41 |
26 |
5310 |
买入 |
| 09:39:43 |
20.41 |
9 |
5319 |
卖出 |
| 09:39:46 |
20.4 |
25 |
5344 |
卖出 |
| 09:39:49 |
20.4 |
20 |
5364 |
买入 |
| 09:39:52 |
20.41 |
14 |
5378 |
买入 |
| 09:40:01 |
20.4 |
30 |
5408 |
卖出 |
| 09:40:04 |
20.41 |
20 |
5428 |
买入 |
| 09:40:07 |
20.41 |
24 |
5452 |
买入 |
| 09:40:10 |
20.31 |
389 |
5841 |
卖出 |
| 09:40:13 |
20.32 |
6 |
5847 |
买入 |
| 09:40:16 |
20.32 |
5 |
5852 |
卖出 |
| 09:40:19 |
20.3 |
20 |
5872 |
卖出 |
| 09:40:28 |
20.3 |
24 |
5896 |
买入 |
| 09:40:31 |
20.3 |
2 |
5898 |
买入 |
| 09:40:34 |
20.33 |
15 |
5913 |
买入 |
| 09:40:58 |
20.32 |
5 |
5918 |
买入 |
| 09:41:01 |
20.32 |
1 |
5919 |
卖出 |
| 09:41:04 |
20.31 |
2 |
5921 |
卖出 |
| 09:41:10 |
20.31 |
5 |
5926 |
卖出 |
| 09:41:19 |
20.31 |
15 |
5941 |
买入 |
| 09:41:25 |
20.3 |
62 |
6003 |
卖出 |
| 09:41:28 |
20.31 |
3 |
6006 |
卖出 |
| 09:41:31 |
20.31 |
9 |
6015 |
卖出 |
| 09:41:37 |
20.29 |
13 |
6028 |
卖出 |
| 09:41:43 |
20.26 |
3 |
6031 |
卖出 |
| 09:41:46 |
20.29 |
10 |
6041 |
买入 |
| 09:41:55 |
20.27 |
4 |
6045 |
卖出 |
| 09:42:01 |
20.27 |
16 |
6061 |
买入 |
| 09:42:10 |
20.29 |
11 |
6072 |
买入 |
| 09:42:19 |
20.28 |
3 |
6075 |
卖出 |
| 09:42:22 |
20.26 |
5 |
6080 |
卖出 |
| 09:42:25 |
20.28 |
8 |
6088 |
买入 |
| 09:42:31 |
20.27 |
29 |
6117 |
卖出 |
| 09:42:34 |
20.3 |
9 |
6126 |
买入 |
| 09:42:55 |
20.28 |
6 |
6132 |
买入 |
| 09:42:58 |
20.28 |
3 |
6135 |
买入 |
| 09:43:01 |
20.3 |
9 |
6144 |
买入 |
| 09:43:04 |
20.31 |
4 |
6148 |
买入 |
| 09:43:07 |
20.32 |
18 |
6166 |
买入 |
| 09:43:10 |
20.33 |
90 |
6256 |
买入 |
| 09:43:13 |
20.31 |
7 |
6263 |
卖出 |
| 09:43:16 |
20.38 |
5 |
6268 |
买入 |
| 09:43:22 |
20.3 |
3 |
6271 |
卖出 |
| 09:43:37 |
20.33 |
2 |
6273 |
买入 |
| 09:43:40 |
20.37 |
33 |
6306 |
买入 |
| 09:43:46 |
20.34 |
1 |
6307 |
卖出 |
| 09:43:49 |
20.33 |
1 |
6308 |
卖出 |
| 09:44:04 |
20.33 |
13 |
6321 |
卖出 |
| 09:44:28 |
20.33 |
12 |
6333 |
卖出 |
| 09:44:31 |
20.35 |
4 |
6337 |
买入 |
| 09:44:34 |
20.32 |
2 |
6339 |
卖出 |
| 09:44:40 |
20.32 |
3 |
6342 |
卖出 |
| 09:44:46 |
20.3 |
55 |
6397 |
卖出 |
| 09:44:49 |
20.3 |
48 |
6445 |
买入 |
| 09:44:55 |
20.35 |
24 |
6469 |
买入 |
| 09:45:01 |
20.34 |
3 |
6472 |
卖出 |
| 09:45:07 |
20.33 |
5 |
6477 |
卖出 |
| 09:45:10 |
20.33 |
2 |
6479 |
买入 |
| 09:45:25 |
20.33 |
1 |
6480 |
买入 |
| 09:45:34 |
20.31 |
8 |
6488 |
卖出 |
| 09:45:40 |
20.31 |
9 |
6497 |
卖出 |
| 09:45:43 |
20.3 |
6 |
6503 |
卖出 |
| 09:45:46 |
20.3 |
2 |
6505 |
卖出 |
| 09:46:07 |
20.3 |
9 |
6514 |
买入 |
| 09:46:10 |
20.3 |
10 |
6524 |
买入 |
| 09:46:19 |
20.29 |
24 |
6548 |
买入 |
| 09:46:25 |
20.27 |
3 |
6551 |
卖出 |
| 09:46:37 |
20.28 |
2 |
6553 |
买入 |
| 09:46:40 |
20.29 |
2 |
6555 |
买入 |
| 09:46:43 |
20.28 |
34 |
6589 |
卖出 |
| 09:46:55 |
20.32 |
4 |
6593 |
买入 |
| 09:47:22 |
20.33 |
20 |
6613 |
买入 |
| 09:47:25 |
20.33 |
33 |
6646 |
买入 |
| 09:47:37 |
20.34 |
1 |
6647 |
买入 |
| 09:47:43 |
20.34 |
5 |
6652 |
买入 |
| 09:47:49 |
20.34 |
1 |
6653 |
买入 |
| 09:47:52 |
20.36 |
70 |
6723 |
买入 |
| 09:47:55 |
20.39 |
157 |
6880 |
买入 |
| 09:47:58 |
20.4 |
74 |
6954 |
买入 |
| 09:48:04 |
20.4 |
9 |
6963 |
买入 |
| 09:48:07 |
20.41 |
40 |
7003 |
买入 |
| 09:48:10 |
20.44 |
52 |
7055 |
买入 |
| 09:48:13 |
20.45 |
18 |
7073 |
买入 |
| 09:48:16 |
20.48 |
34 |
7107 |
买入 |
| 09:48:19 |
20.47 |
113 |
7220 |
卖出 |
| 09:48:22 |
20.48 |
40 |
7260 |
卖出 |
| 09:48:25 |
20.48 |
9 |
7269 |
买入 |
| 09:48:37 |
20.48 |
10 |
7279 |
买入 |
| 09:48:40 |
20.47 |
10 |
7289 |
卖出 |
| 09:48:43 |
20.47 |
16 |
7305 |
卖出 |
| 09:48:46 |
20.46 |
15 |
7320 |
卖出 |
| 09:48:55 |
20.46 |
4 |
7324 |
买入 |
| 09:48:58 |
20.46 |
1 |
7325 |
买入 |
| 09:49:07 |
20.47 |
190 |
7515 |
买入 |
| 09:49:10 |
20.48 |
54 |
7569 |
买入 |
| 09:49:19 |
20.45 |
1 |
7570 |
买入 |
| 09:49:22 |
20.43 |
20 |
7590 |
卖出 |
| 09:49:28 |
20.43 |
1 |
7591 |
买入 |
| 09:49:46 |
20.43 |
13 |
7604 |
买入 |
| 09:49:49 |
20.38 |
4 |
7608 |
卖出 |
| 09:49:52 |
20.38 |
6 |
7614 |
卖出 |
| 09:49:55 |
20.38 |
4 |
7618 |
买入 |
| 09:50:04 |
20.35 |
3 |
7621 |
卖出 |
| 09:50:07 |
20.38 |
2 |
7623 |
买入 |
| 09:50:19 |
20.39 |
1 |
7624 |
买入 |
| 09:50:22 |
20.36 |
11 |
7635 |
卖出 |
| 09:50:25 |
20.4 |
3 |
7638 |
买入 |
| 09:50:49 |
20.36 |
1 |
7639 |
卖出 |
| 09:50:52 |
20.39 |
3 |
7642 |
买入 |
| 09:50:58 |
20.4 |
10 |
7652 |
买入 |
| 09:51:01 |
20.4 |
25 |
7677 |
买入 |
| 09:51:04 |
20.45 |
65 |
7742 |
买入 |