德赛电池[000049]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
38 |
1 |
1 |
集合竞价 |
| 09:15:09 |
37.62 |
64 |
64 |
集合竞价 |
| 09:15:18 |
37.62 |
65 |
65 |
集合竞价 |
| 09:15:45 |
37.6 |
65 |
65 |
集合竞价 |
| 09:15:54 |
37.5 |
67 |
67 |
集合竞价 |
| 09:16:03 |
37.3 |
101 |
101 |
集合竞价 |
| 09:16:12 |
37.3 |
104 |
104 |
集合竞价 |
| 09:16:21 |
37.3 |
103 |
103 |
集合竞价 |
| 09:16:30 |
37.3 |
109 |
109 |
集合竞价 |
| 09:16:39 |
37.3 |
112 |
112 |
集合竞价 |
| 09:16:48 |
37.3 |
113 |
113 |
集合竞价 |
| 09:16:57 |
37.3 |
113 |
113 |
集合竞价 |
| 09:17:06 |
37.3 |
116 |
116 |
集合竞价 |
| 09:17:15 |
37.3 |
118 |
118 |
集合竞价 |
| 09:17:24 |
37.23 |
131 |
131 |
集合竞价 |
| 09:17:33 |
37.28 |
132 |
132 |
集合竞价 |
| 09:17:51 |
37.28 |
133 |
133 |
集合竞价 |
| 09:18:00 |
37.28 |
145 |
145 |
集合竞价 |
| 09:18:09 |
37.28 |
144 |
144 |
集合竞价 |
| 09:18:18 |
37.12 |
149 |
149 |
集合竞价 |
| 09:18:27 |
37.12 |
171 |
171 |
集合竞价 |
| 09:18:36 |
37.12 |
171 |
171 |
集合竞价 |
| 09:18:45 |
37.12 |
178 |
178 |
集合竞价 |
| 09:19:03 |
37.12 |
178 |
178 |
集合竞价 |
| 09:19:12 |
37.12 |
178 |
178 |
集合竞价 |
| 09:19:21 |
37.12 |
180 |
180 |
集合竞价 |
| 09:19:30 |
37.12 |
180 |
180 |
集合竞价 |
| 09:19:39 |
37.12 |
181 |
181 |
集合竞价 |
| 09:19:48 |
37.03 |
253 |
253 |
集合竞价 |
| 09:19:57 |
37.03 |
265 |
265 |
集合竞价 |
| 09:20:00 |
37.03 |
265 |
265 |
集合竞价 |
| 09:20:09 |
37.03 |
265 |
265 |
集合竞价 |
| 09:20:18 |
37.03 |
278 |
278 |
集合竞价 |
| 09:20:27 |
37.02 |
288 |
288 |
集合竞价 |
| 09:20:45 |
37.03 |
292 |
292 |
集合竞价 |
| 09:21:03 |
37.03 |
294 |
294 |
集合竞价 |
| 09:21:12 |
37.03 |
304 |
304 |
集合竞价 |
| 09:21:21 |
37.03 |
322 |
322 |
集合竞价 |
| 09:21:30 |
37.03 |
329 |
329 |
集合竞价 |
| 09:21:39 |
37.03 |
334 |
334 |
集合竞价 |
| 09:21:48 |
37.03 |
340 |
340 |
集合竞价 |
| 09:21:57 |
37.03 |
345 |
345 |
集合竞价 |
| 09:22:06 |
37.03 |
346 |
346 |
集合竞价 |
| 09:22:15 |
37.03 |
356 |
356 |
集合竞价 |
| 09:22:24 |
37.03 |
371 |
371 |
集合竞价 |
| 09:22:33 |
37.03 |
375 |
375 |
集合竞价 |
| 09:22:42 |
37.03 |
375 |
375 |
集合竞价 |
| 09:22:51 |
37.03 |
387 |
387 |
集合竞价 |
| 09:23:00 |
37 |
436 |
436 |
集合竞价 |
| 09:23:09 |
37 |
445 |
445 |
集合竞价 |
| 09:23:18 |
37 |
542 |
542 |
集合竞价 |
| 09:23:27 |
37 |
560 |
560 |
集合竞价 |
| 09:23:36 |
37 |
585 |
585 |
集合竞价 |
| 09:23:45 |
37 |
592 |
592 |
集合竞价 |
| 09:23:54 |
36.88 |
643 |
643 |
集合竞价 |
| 09:24:03 |
36.88 |
648 |
648 |
集合竞价 |
| 09:24:12 |
36.87 |
655 |
655 |
集合竞价 |
| 09:24:21 |
36.03 |
969 |
969 |
集合竞价 |
| 09:24:30 |
36.03 |
985 |
985 |
集合竞价 |
| 09:24:39 |
36.03 |
1013 |
1013 |
集合竞价 |
| 09:24:48 |
36.03 |
1203 |
1203 |
集合竞价 |
| 09:24:57 |
36.03 |
1474 |
1474 |
集合竞价 |
| 09:25:00 |
36.15 |
1563 |
3037 |
卖出 |
| 09:30:00 |
36.18 |
407 |
3444 |
买入 |
| 09:30:03 |
36.19 |
1910 |
5354 |
买入 |
| 09:30:06 |
36.19 |
229 |
5583 |
卖出 |
| 09:30:09 |
36.21 |
46 |
5629 |
买入 |
| 09:30:12 |
36.29 |
161 |
5790 |
买入 |
| 09:30:15 |
36.21 |
71 |
5861 |
卖出 |
| 09:30:18 |
36.16 |
379 |
6240 |
卖出 |
| 09:30:21 |
36.3 |
296 |
6536 |
买入 |
| 09:30:24 |
36.22 |
41 |
6577 |
卖出 |
| 09:30:27 |
36.18 |
284 |
6861 |
卖出 |
| 09:30:30 |
36.2 |
105 |
6966 |
买入 |
| 09:30:33 |
36.18 |
67 |
7033 |
卖出 |
| 09:30:36 |
36.26 |
107 |
7140 |
买入 |
| 09:30:39 |
36.22 |
31 |
7171 |
卖出 |
| 09:30:42 |
36.27 |
84 |
7255 |
买入 |
| 09:30:45 |
36.22 |
74 |
7329 |
卖出 |
| 09:30:48 |
36.25 |
70 |
7399 |
买入 |
| 09:30:51 |
36.29 |
65 |
7464 |
买入 |
| 09:30:54 |
36.31 |
56 |
7520 |
买入 |
| 09:30:57 |
36.33 |
10 |
7530 |
买入 |
| 09:31:00 |
36.37 |
130 |
7660 |
买入 |
| 09:31:03 |
36.39 |
27 |
7687 |
买入 |
| 09:31:06 |
36.45 |
11 |
7698 |
买入 |
| 09:31:09 |
36.44 |
44 |
7742 |
卖出 |
| 09:31:12 |
36.44 |
127 |
7869 |
买入 |
| 09:31:15 |
36.44 |
210 |
8079 |
买入 |
| 09:31:18 |
36.42 |
192 |
8271 |
卖出 |
| 09:31:21 |
36.5 |
328 |
8599 |
买入 |
| 09:31:24 |
36.48 |
88 |
8687 |
卖出 |
| 09:31:27 |
36.58 |
99 |
8786 |
买入 |
| 09:31:30 |
36.58 |
40 |
8826 |
卖出 |
| 09:31:33 |
36.57 |
71 |
8897 |
卖出 |
| 09:31:36 |
36.58 |
174 |
9071 |
买入 |
| 09:31:39 |
36.59 |
29 |
9100 |
买入 |
| 09:31:42 |
36.59 |
169 |
9269 |
买入 |
| 09:31:45 |
36.63 |
141 |
9410 |
买入 |
| 09:31:48 |
36.65 |
28 |
9438 |
买入 |
| 09:31:51 |
36.66 |
19 |
9457 |
买入 |
| 09:31:54 |
36.67 |
23 |
9480 |
买入 |
| 09:31:57 |
36.66 |
74 |
9554 |
卖出 |
| 09:32:00 |
36.68 |
56 |
9610 |
买入 |
| 09:32:03 |
36.69 |
63 |
9673 |
买入 |
| 09:32:06 |
36.68 |
95 |
9768 |
卖出 |
| 09:32:09 |
36.66 |
603 |
10371 |
卖出 |
| 09:32:12 |
36.68 |
118 |
10489 |
买入 |
| 09:32:15 |
36.69 |
48 |
10537 |
卖出 |
| 09:32:18 |
36.71 |
227 |
10764 |
买入 |
| 09:32:21 |
36.64 |
311 |
11075 |
卖出 |
| 09:32:24 |
36.66 |
195 |
11270 |
买入 |
| 09:32:27 |
36.6 |
188 |
11458 |
卖出 |
| 09:32:30 |
36.6 |
10 |
11468 |
卖出 |
| 09:32:33 |
36.54 |
306 |
11774 |
卖出 |
| 09:32:36 |
36.53 |
10 |
11784 |
卖出 |
| 09:32:39 |
36.49 |
169 |
11953 |
卖出 |
| 09:32:42 |
36.5 |
39 |
11992 |
买入 |
| 09:32:45 |
36.5 |
24 |
12016 |
买入 |
| 09:32:48 |
36.49 |
31 |
12047 |
卖出 |
| 09:32:51 |
36.5 |
6 |
12053 |
买入 |
| 09:32:54 |
36.48 |
167 |
12220 |
卖出 |
| 09:32:57 |
36.48 |
76 |
12296 |
买入 |
| 09:33:00 |
36.49 |
55 |
12351 |
买入 |
| 09:33:03 |
36.5 |
47 |
12398 |
买入 |
| 09:33:06 |
36.47 |
205 |
12603 |
卖出 |
| 09:33:09 |
36.51 |
89 |
12692 |
买入 |
| 09:33:12 |
36.49 |
122 |
12814 |
卖出 |
| 09:33:15 |
36.5 |
26 |
12840 |
买入 |
| 09:33:18 |
36.5 |
62 |
12902 |
买入 |
| 09:33:21 |
36.5 |
61 |
12963 |
买入 |
| 09:33:24 |
36.49 |
62 |
13025 |
卖出 |
| 09:33:27 |
36.5 |
204 |
13229 |
买入 |
| 09:33:30 |
36.51 |
35 |
13264 |
买入 |
| 09:33:33 |
36.52 |
77 |
13341 |
买入 |
| 09:33:36 |
36.49 |
70 |
13411 |
卖出 |
| 09:33:39 |
36.59 |
11 |
13422 |
买入 |
| 09:33:45 |
36.6 |
61 |
13483 |
买入 |
| 09:33:48 |
36.6 |
5 |
13488 |
买入 |
| 09:33:51 |
36.62 |
18 |
13506 |
买入 |
| 09:33:54 |
36.6 |
159 |
13665 |
卖出 |
| 09:33:57 |
36.62 |
18 |
13683 |
买入 |
| 09:34:00 |
36.62 |
8 |
13691 |
买入 |
| 09:34:03 |
36.6 |
17 |
13708 |
卖出 |
| 09:34:06 |
36.62 |
61 |
13769 |
卖出 |
| 09:34:09 |
36.61 |
19 |
13788 |
卖出 |
| 09:34:12 |
36.63 |
27 |
13815 |
买入 |
| 09:34:15 |
36.63 |
230 |
14045 |
买入 |
| 09:34:18 |
36.62 |
21 |
14066 |
卖出 |
| 09:34:21 |
36.66 |
31 |
14097 |
买入 |
| 09:34:24 |
36.67 |
47 |
14144 |
买入 |
| 09:34:27 |
36.67 |
10 |
14154 |
买入 |
| 09:34:30 |
36.7 |
20 |
14174 |
买入 |
| 09:34:33 |
36.67 |
113 |
14287 |
卖出 |
| 09:34:36 |
36.7 |
16 |
14303 |
买入 |
| 09:34:39 |
36.69 |
17 |
14320 |
卖出 |
| 09:34:42 |
36.7 |
48 |
14368 |
买入 |
| 09:34:45 |
36.71 |
11 |
14379 |
买入 |
| 09:34:48 |
36.71 |
11 |
14390 |
买入 |
| 09:34:51 |
36.71 |
7 |
14397 |
买入 |
| 09:34:54 |
36.75 |
9 |
14406 |
买入 |
| 09:34:57 |
36.71 |
10 |
14416 |
卖出 |
| 09:35:00 |
36.75 |
34 |
14450 |
买入 |
| 09:35:03 |
36.75 |
22 |
14472 |
卖出 |
| 09:35:06 |
36.76 |
167 |
14639 |
买入 |
| 09:35:09 |
36.77 |
83 |
14722 |
卖出 |
| 09:35:12 |
36.8 |
21 |
14743 |
买入 |
| 09:35:15 |
36.84 |
51 |
14794 |
买入 |
| 09:35:18 |
36.79 |
9 |
14803 |
卖出 |
| 09:35:21 |
36.82 |
7 |
14810 |
买入 |
| 09:35:24 |
36.82 |
10 |
14820 |
卖出 |
| 09:35:27 |
36.86 |
27 |
14847 |
买入 |
| 09:35:30 |
36.83 |
62 |
14909 |
卖出 |
| 09:35:33 |
36.86 |
27 |
14936 |
买入 |
| 09:35:36 |
36.86 |
15 |
14951 |
卖出 |
| 09:35:39 |
36.86 |
17 |
14968 |
卖出 |
| 09:35:42 |
36.87 |
111 |
15079 |
买入 |
| 09:35:45 |
36.87 |
76 |
15155 |
卖出 |
| 09:35:48 |
36.88 |
18 |
15173 |
买入 |
| 09:35:51 |
36.88 |
59 |
15232 |
买入 |
| 09:35:54 |
36.88 |
27 |
15259 |
买入 |
| 09:35:57 |
36.9 |
8 |
15267 |
买入 |
| 09:36:00 |
36.9 |
3 |
15270 |
卖出 |
| 09:36:03 |
36.97 |
29 |
15299 |
买入 |
| 09:36:06 |
36.95 |
31 |
15330 |
卖出 |
| 09:36:09 |
36.93 |
17 |
15347 |
卖出 |
| 09:36:12 |
36.96 |
139 |
15486 |
买入 |
| 09:36:15 |
36.93 |
41 |
15527 |
卖出 |
| 09:36:18 |
36.94 |
105 |
15632 |
买入 |
| 09:36:21 |
36.9 |
160 |
15792 |
卖出 |
| 09:36:24 |
36.96 |
58 |
15850 |
买入 |
| 09:36:27 |
36.94 |
26 |
15876 |
卖出 |
| 09:36:30 |
36.93 |
33 |
15909 |
卖出 |
| 09:36:33 |
36.93 |
33 |
15942 |
买入 |
| 09:36:36 |
36.93 |
26 |
15968 |
买入 |
| 09:36:39 |
36.93 |
85 |
16053 |
卖出 |
| 09:36:42 |
36.94 |
4 |
16057 |
买入 |
| 09:36:45 |
36.94 |
5 |
16062 |
买入 |
| 09:36:48 |
36.95 |
22 |
16084 |
买入 |
| 09:36:51 |
36.95 |
66 |
16150 |
买入 |
| 09:36:54 |
36.95 |
22 |
16172 |
买入 |
| 09:36:57 |
36.94 |
127 |
16299 |
卖出 |
| 09:37:00 |
36.95 |
9 |
16308 |
买入 |
| 09:37:03 |
36.95 |
29 |
16337 |
卖出 |
| 09:37:06 |
36.95 |
93 |
16430 |
卖出 |
| 09:37:09 |
36.94 |
18 |
16448 |
卖出 |
| 09:37:12 |
36.93 |
52 |
16500 |
卖出 |
| 09:37:15 |
36.95 |
55 |
16555 |
买入 |
| 09:37:18 |
36.96 |
70 |
16625 |
买入 |
| 09:37:21 |
36.96 |
29 |
16654 |
买入 |
| 09:37:24 |
36.95 |
104 |
16758 |
卖出 |
| 09:37:27 |
36.95 |
26 |
16784 |
买入 |
| 09:37:30 |
36.96 |
57 |
16841 |
买入 |
| 09:37:33 |
36.96 |
11 |
16852 |
卖出 |
| 09:37:36 |
36.96 |
12 |
16864 |
买入 |
| 09:37:39 |
36.95 |
13 |
16877 |
卖出 |
| 09:37:42 |
36.96 |
16 |
16893 |
买入 |
| 09:37:45 |
36.97 |
51 |
16944 |
买入 |
| 09:37:48 |
36.98 |
12 |
16956 |
买入 |
| 09:37:51 |
36.98 |
22 |
16978 |
买入 |
| 09:37:54 |
36.98 |
3 |
16981 |
买入 |
| 09:37:57 |
36.99 |
91 |
17072 |
买入 |
| 09:38:00 |
36.96 |
78 |
17150 |
卖出 |
| 09:38:03 |
36.99 |
42 |
17192 |
买入 |
| 09:38:06 |
37.03 |
97 |
17289 |
买入 |
| 09:38:09 |
37.03 |
22 |
17311 |
卖出 |
| 09:38:12 |
37.03 |
4 |
17315 |
卖出 |
| 09:38:15 |
37.08 |
12 |
17327 |
买入 |
| 09:38:18 |
37.08 |
14 |
17341 |
买入 |
| 09:38:21 |
37.08 |
119 |
17460 |
买入 |
| 09:38:24 |
37.08 |
68 |
17528 |
买入 |
| 09:38:27 |
37.08 |
32 |
17560 |
买入 |
| 09:38:30 |
37.1 |
121 |
17681 |
买入 |
| 09:38:33 |
37.1 |
4 |
17685 |
买入 |
| 09:38:36 |
37.12 |
20 |
17705 |
买入 |
| 09:38:39 |
37.12 |
18 |
17723 |
卖出 |
| 09:38:45 |
37.18 |
72 |
17795 |
买入 |
| 09:38:48 |
37.16 |
17 |
17812 |
买入 |
| 09:38:51 |
37.16 |
4 |
17816 |
卖出 |
| 09:38:54 |
37.15 |
124 |
17940 |
卖出 |
| 09:38:57 |
37.16 |
10 |
17950 |
买入 |
| 09:39:00 |
37.15 |
38 |
17988 |
卖出 |
| 09:39:03 |
37.18 |
76 |
18064 |
卖出 |
| 09:39:06 |
37.18 |
39 |
18103 |
卖出 |
| 09:39:09 |
37.16 |
60 |
18163 |
卖出 |
| 09:39:12 |
37.21 |
23 |
18186 |
买入 |
| 09:39:15 |
37.18 |
98 |
18284 |
卖出 |
| 09:39:18 |
37.13 |
78 |
18362 |
卖出 |
| 09:39:21 |
37.13 |
43 |
18405 |
买入 |
| 09:39:24 |
37.1 |
164 |
18569 |
卖出 |
| 09:39:27 |
37.17 |
20 |
18589 |
买入 |
| 09:39:30 |
37.12 |
31 |
18620 |
卖出 |
| 09:39:33 |
37.12 |
9 |
18629 |
买入 |
| 09:39:36 |
37.15 |
16 |
18645 |
买入 |
| 09:39:39 |
37.12 |
28 |
18673 |
卖出 |
| 09:39:42 |
37.15 |
12 |
18685 |
买入 |
| 09:39:45 |
37.14 |
5 |
18690 |
卖出 |
| 09:39:48 |
37.14 |
83 |
18773 |
卖出 |
| 09:39:51 |
37.17 |
29 |
18802 |
买入 |
| 09:39:54 |
37.16 |
5 |
18807 |
卖出 |
| 09:39:57 |
37.16 |
15 |
18822 |
卖出 |
| 09:40:00 |
37.16 |
14 |
18836 |
卖出 |
| 09:40:03 |
37.17 |
5 |
18841 |
卖出 |
| 09:40:06 |
37.16 |
116 |
18957 |
卖出 |
| 09:40:09 |
37.17 |
46 |
19003 |
买入 |
| 09:40:12 |
37.14 |
44 |
19047 |
卖出 |
| 09:40:15 |
37.15 |
23 |
19070 |
买入 |
| 09:40:18 |
37.17 |
20 |
19090 |
买入 |
| 09:40:21 |
37.17 |
29 |
19119 |
买入 |
| 09:40:24 |
37.15 |
46 |
19165 |
卖出 |
| 09:40:27 |
37.14 |
12 |
19177 |
卖出 |
| 09:40:30 |
37.14 |
28 |
19205 |
买入 |
| 09:40:33 |
37.13 |
9 |
19214 |
卖出 |
| 09:40:36 |
37.13 |
90 |
19304 |
卖出 |
| 09:40:39 |
37.15 |
488 |
19792 |
买入 |
| 09:40:42 |
37.11 |
33 |
19825 |
卖出 |
| 09:40:45 |
37.04 |
21 |
19846 |
卖出 |
| 09:40:48 |
37.04 |
3 |
19849 |
买入 |
| 09:40:51 |
37.01 |
13 |
19862 |
卖出 |
| 09:40:54 |
37.02 |
120 |
19982 |
买入 |
| 09:40:57 |
37 |
17 |
19999 |
卖出 |
| 09:41:00 |
36.95 |
79 |
20078 |
卖出 |
| 09:41:03 |
36.95 |
70 |
20148 |
卖出 |
| 09:41:06 |
36.93 |
41 |
20189 |
卖出 |
| 09:41:09 |
36.94 |
22 |
20211 |
买入 |
| 09:41:12 |
36.91 |
10 |
20221 |
卖出 |
| 09:41:15 |
36.92 |
56 |
20277 |
买入 |
| 09:41:18 |
36.9 |
8 |
20285 |
卖出 |
| 09:41:21 |
36.9 |
92 |
20377 |
卖出 |
| 09:41:24 |
36.9 |
84 |
20461 |
卖出 |
| 09:41:27 |
36.86 |
112 |
20573 |
卖出 |
| 09:41:30 |
36.84 |
66 |
20639 |
卖出 |
| 09:41:33 |
36.82 |
18 |
20657 |
卖出 |
| 09:41:36 |
36.81 |
9 |
20666 |
卖出 |
| 09:41:39 |
36.8 |
104 |
20770 |
卖出 |
| 09:41:42 |
36.8 |
19 |
20789 |
买入 |
| 09:41:45 |
36.8 |
31 |
20820 |
买入 |
| 09:41:48 |
36.8 |
17 |
20837 |
买入 |
| 09:41:51 |
36.77 |
6 |
20843 |
卖出 |
| 09:41:54 |
36.77 |
118 |
20961 |
卖出 |