达 意 隆[002209]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.92 |
10 |
10 |
集合竞价 |
| 09:15:09 |
8.94 |
103 |
103 |
集合竞价 |
| 09:15:45 |
8.92 |
74 |
74 |
集合竞价 |
| 09:17:06 |
8.92 |
79 |
79 |
集合竞价 |
| 09:17:24 |
8.92 |
79 |
79 |
集合竞价 |
| 09:17:51 |
8.92 |
113 |
113 |
集合竞价 |
| 09:18:09 |
8.92 |
117 |
117 |
集合竞价 |
| 09:18:18 |
8.92 |
117 |
117 |
集合竞价 |
| 09:18:36 |
8.9 |
128 |
128 |
集合竞价 |
| 09:18:45 |
8.9 |
123 |
123 |
集合竞价 |
| 09:18:54 |
8.9 |
178 |
178 |
集合竞价 |
| 09:19:03 |
8.9 |
173 |
173 |
集合竞价 |
| 09:19:12 |
8.9 |
173 |
173 |
集合竞价 |
| 09:19:21 |
8.9 |
135 |
135 |
集合竞价 |
| 09:19:39 |
8.9 |
135 |
135 |
集合竞价 |
| 09:20:18 |
8.9 |
214 |
214 |
集合竞价 |
| 09:21:03 |
8.9 |
214 |
214 |
集合竞价 |
| 09:21:12 |
8.9 |
218 |
218 |
集合竞价 |
| 09:21:30 |
8.9 |
225 |
225 |
集合竞价 |
| 09:21:48 |
8.9 |
246 |
246 |
集合竞价 |
| 09:21:57 |
8.9 |
247 |
247 |
集合竞价 |
| 09:22:06 |
8.9 |
252 |
252 |
集合竞价 |
| 09:22:15 |
8.9 |
252 |
252 |
集合竞价 |
| 09:22:42 |
8.9 |
282 |
282 |
集合竞价 |
| 09:23:09 |
8.9 |
303 |
303 |
集合竞价 |
| 09:23:18 |
8.9 |
303 |
303 |
集合竞价 |
| 09:23:27 |
8.9 |
304 |
304 |
集合竞价 |
| 09:23:36 |
8.9 |
314 |
314 |
集合竞价 |
| 09:23:45 |
8.9 |
327 |
327 |
集合竞价 |
| 09:23:54 |
8.89 |
341 |
341 |
集合竞价 |
| 09:24:03 |
8.88 |
354 |
354 |
集合竞价 |
| 09:24:12 |
8.88 |
361 |
361 |
集合竞价 |
| 09:24:21 |
8.86 |
396 |
396 |
集合竞价 |
| 09:24:30 |
8.86 |
406 |
406 |
集合竞价 |
| 09:24:39 |
8.85 |
465 |
465 |
集合竞价 |
| 09:24:48 |
8.86 |
539 |
539 |
集合竞价 |
| 09:24:57 |
8.87 |
589 |
589 |
集合竞价 |
| 09:25:00 |
8.89 |
642 |
1231 |
卖出 |
| 09:30:00 |
8.9 |
445 |
1676 |
买入 |
| 09:30:03 |
8.9 |
752 |
2428 |
买入 |
| 09:30:06 |
8.93 |
137 |
2565 |
买入 |
| 09:30:09 |
9.08 |
52 |
2617 |
买入 |
| 09:30:12 |
8.92 |
49 |
2666 |
卖出 |
| 09:30:15 |
8.97 |
52 |
2718 |
买入 |
| 09:30:18 |
8.96 |
47 |
2765 |
卖出 |
| 09:30:21 |
8.94 |
11 |
2776 |
卖出 |
| 09:30:24 |
8.95 |
99 |
2875 |
买入 |
| 09:30:27 |
8.94 |
34 |
2909 |
卖出 |
| 09:30:30 |
8.96 |
5 |
2914 |
买入 |
| 09:30:33 |
8.96 |
5 |
2919 |
买入 |
| 09:30:36 |
8.96 |
1 |
2920 |
买入 |
| 09:30:39 |
8.96 |
2 |
2922 |
卖出 |
| 09:30:42 |
8.95 |
28 |
2950 |
卖出 |
| 09:30:45 |
8.96 |
29 |
2979 |
买入 |
| 09:30:48 |
8.96 |
8 |
2987 |
买入 |
| 09:30:51 |
8.96 |
1 |
2988 |
买入 |
| 09:30:54 |
8.96 |
29 |
3017 |
卖出 |
| 09:30:57 |
8.95 |
6 |
3023 |
卖出 |
| 09:31:00 |
8.96 |
6 |
3029 |
买入 |
| 09:31:03 |
8.95 |
288 |
3317 |
卖出 |
| 09:31:06 |
8.95 |
21 |
3338 |
卖出 |
| 09:31:09 |
8.97 |
20 |
3358 |
买入 |
| 09:31:12 |
8.96 |
155 |
3513 |
卖出 |
| 09:31:15 |
8.97 |
26 |
3539 |
买入 |
| 09:31:21 |
8.97 |
6 |
3545 |
买入 |
| 09:31:24 |
8.99 |
4 |
3549 |
买入 |
| 09:31:27 |
9 |
10 |
3559 |
买入 |
| 09:31:30 |
9 |
2 |
3561 |
买入 |
| 09:31:33 |
9 |
289 |
3850 |
买入 |
| 09:31:36 |
9 |
157 |
4007 |
买入 |
| 09:31:39 |
9 |
32 |
4039 |
卖出 |
| 09:31:42 |
9 |
35 |
4074 |
买入 |
| 09:31:45 |
9 |
3 |
4077 |
买入 |
| 09:31:48 |
9 |
44 |
4121 |
买入 |
| 09:31:51 |
9 |
3 |
4124 |
买入 |
| 09:31:54 |
9 |
25 |
4149 |
买入 |
| 09:31:57 |
9 |
28 |
4177 |
买入 |
| 09:32:00 |
9.01 |
67 |
4244 |
买入 |
| 09:32:03 |
9 |
234 |
4478 |
卖出 |
| 09:32:06 |
8.98 |
74 |
4552 |
卖出 |
| 09:32:09 |
8.98 |
128 |
4680 |
买入 |
| 09:32:12 |
9.01 |
1 |
4681 |
买入 |
| 09:32:15 |
9 |
30 |
4711 |
卖出 |
| 09:32:18 |
9.02 |
110 |
4821 |
买入 |
| 09:32:21 |
9.02 |
88 |
4909 |
买入 |
| 09:32:24 |
9.02 |
39 |
4948 |
卖出 |
| 09:32:27 |
9.03 |
8 |
4956 |
买入 |
| 09:32:30 |
9.02 |
4 |
4960 |
卖出 |
| 09:32:33 |
9.02 |
32 |
4992 |
卖出 |
| 09:32:39 |
9.02 |
4 |
4996 |
买入 |
| 09:32:42 |
9.01 |
3 |
4999 |
卖出 |
| 09:32:45 |
9.01 |
11 |
5010 |
买入 |
| 09:32:48 |
9.01 |
2 |
5012 |
买入 |
| 09:33:00 |
9 |
91 |
5103 |
卖出 |
| 09:33:03 |
8.98 |
14 |
5117 |
卖出 |
| 09:33:06 |
9 |
17 |
5134 |
买入 |
| 09:33:09 |
8.99 |
18 |
5152 |
卖出 |
| 09:33:15 |
8.99 |
1 |
5153 |
卖出 |
| 09:33:18 |
8.99 |
64 |
5217 |
买入 |
| 09:33:24 |
8.99 |
120 |
5337 |
买入 |
| 09:33:30 |
8.99 |
1 |
5338 |
卖出 |
| 09:33:33 |
8.99 |
15 |
5353 |
卖出 |
| 09:33:36 |
8.98 |
15 |
5368 |
卖出 |
| 09:33:45 |
8.99 |
42 |
5410 |
买入 |
| 09:33:48 |
8.99 |
261 |
5671 |
买入 |
| 09:33:54 |
8.99 |
37 |
5708 |
卖出 |
| 09:33:57 |
8.99 |
1 |
5709 |
买入 |
| 09:34:00 |
8.98 |
17 |
5726 |
买入 |
| 09:34:03 |
8.99 |
4 |
5730 |
买入 |
| 09:34:06 |
8.98 |
8 |
5738 |
卖出 |
| 09:34:09 |
9 |
93 |
5831 |
买入 |
| 09:34:12 |
8.99 |
3 |
5834 |
卖出 |
| 09:34:18 |
9 |
10 |
5844 |
买入 |
| 09:34:21 |
8.99 |
1 |
5845 |
卖出 |
| 09:34:27 |
9 |
3 |
5848 |
买入 |
| 09:34:30 |
8.99 |
1 |
5849 |
卖出 |
| 09:34:36 |
9.01 |
165 |
6014 |
买入 |
| 09:34:39 |
9.01 |
34 |
6048 |
卖出 |
| 09:34:42 |
9 |
10 |
6058 |
买入 |
| 09:34:45 |
8.99 |
1 |
6059 |
卖出 |
| 09:34:51 |
9 |
59 |
6118 |
买入 |
| 09:34:54 |
8.99 |
11 |
6129 |
卖出 |
| 09:34:57 |
8.99 |
7 |
6136 |
卖出 |
| 09:35:00 |
9 |
36 |
6172 |
买入 |
| 09:35:03 |
9 |
33 |
6205 |
买入 |
| 09:35:06 |
9.01 |
22 |
6227 |
买入 |
| 09:35:09 |
9.01 |
21 |
6248 |
买入 |
| 09:35:12 |
9.03 |
55 |
6303 |
买入 |
| 09:35:15 |
9.04 |
1 |
6304 |
买入 |
| 09:35:18 |
9.05 |
117 |
6421 |
买入 |
| 09:35:21 |
9.06 |
63 |
6484 |
买入 |
| 09:35:24 |
9.06 |
21 |
6505 |
卖出 |
| 09:35:27 |
9.05 |
1 |
6506 |
卖出 |
| 09:35:33 |
9.05 |
2 |
6508 |
卖出 |
| 09:35:36 |
9.05 |
47 |
6555 |
卖出 |
| 09:35:39 |
9.07 |
473 |
7028 |
买入 |
| 09:35:42 |
9.05 |
17 |
7045 |
卖出 |
| 09:35:45 |
9.06 |
5 |
7050 |
卖出 |
| 09:35:48 |
9.06 |
134 |
7184 |
买入 |
| 09:35:51 |
9.07 |
2 |
7186 |
买入 |
| 09:35:54 |
9.06 |
55 |
7241 |
卖出 |
| 09:35:57 |
9.07 |
21 |
7262 |
买入 |
| 09:36:03 |
9.08 |
33 |
7295 |
买入 |
| 09:36:06 |
9.1 |
21 |
7316 |
买入 |
| 09:36:12 |
9.1 |
19 |
7335 |
买入 |
| 09:36:15 |
9.1 |
20 |
7355 |
买入 |
| 09:36:18 |
9.1 |
10 |
7365 |
买入 |
| 09:36:21 |
9.09 |
102 |
7467 |
卖出 |
| 09:36:24 |
9.1 |
31 |
7498 |
买入 |
| 09:36:27 |
9.09 |
21 |
7519 |
卖出 |
| 09:36:30 |
9.09 |
450 |
7969 |
卖出 |
| 09:36:36 |
9.09 |
18 |
7987 |
买入 |
| 09:36:39 |
9.09 |
11 |
7998 |
买入 |
| 09:36:42 |
9.09 |
9 |
8007 |
买入 |
| 09:36:45 |
9.09 |
6 |
8013 |
买入 |
| 09:36:48 |
9.09 |
1 |
8014 |
买入 |
| 09:36:51 |
9.09 |
21 |
8035 |
买入 |
| 09:36:57 |
9.09 |
2 |
8037 |
买入 |
| 09:37:00 |
9.08 |
67 |
8104 |
卖出 |
| 09:37:03 |
9.08 |
39 |
8143 |
卖出 |
| 09:37:09 |
9.08 |
55 |
8198 |
买入 |
| 09:37:21 |
9.06 |
1 |
8199 |
卖出 |
| 09:37:24 |
9.07 |
38 |
8237 |
买入 |
| 09:37:27 |
9.07 |
6 |
8243 |
买入 |
| 09:37:30 |
9.07 |
126 |
8369 |
买入 |
| 09:37:36 |
9.08 |
5 |
8374 |
买入 |
| 09:37:39 |
9.07 |
6 |
8380 |
卖出 |
| 09:37:42 |
9.08 |
14 |
8394 |
买入 |
| 09:37:45 |
9.08 |
7 |
8401 |
买入 |
| 09:37:48 |
9.07 |
5 |
8406 |
卖出 |
| 09:37:54 |
9.07 |
5 |
8411 |
卖出 |
| 09:38:00 |
9.07 |
26 |
8437 |
卖出 |
| 09:38:03 |
9.08 |
10 |
8447 |
买入 |
| 09:38:09 |
9.08 |
72 |
8519 |
买入 |
| 09:38:12 |
9.08 |
6 |
8525 |
买入 |
| 09:38:21 |
9.07 |
1 |
8526 |
卖出 |
| 09:38:24 |
9.09 |
146 |
8672 |
买入 |
| 09:38:27 |
9.09 |
123 |
8795 |
买入 |
| 09:38:30 |
9.08 |
1 |
8796 |
卖出 |
| 09:38:33 |
9.09 |
71 |
8867 |
买入 |
| 09:38:36 |
9.08 |
28 |
8895 |
卖出 |
| 09:38:42 |
9.09 |
1 |
8896 |
买入 |
| 09:38:45 |
9.08 |
18 |
8914 |
卖出 |
| 09:38:51 |
9.09 |
87 |
9001 |
买入 |
| 09:38:57 |
9.08 |
24 |
9025 |
买入 |
| 09:39:00 |
9.09 |
18 |
9043 |
买入 |
| 09:39:03 |
9.08 |
3 |
9046 |
卖出 |
| 09:39:06 |
9.08 |
13 |
9059 |
卖出 |
| 09:39:09 |
9.08 |
6 |
9065 |
卖出 |
| 09:39:15 |
9.08 |
3 |
9068 |
卖出 |
| 09:39:21 |
9.09 |
58 |
9126 |
买入 |
| 09:39:24 |
9.09 |
21 |
9147 |
买入 |
| 09:39:39 |
9.08 |
4 |
9151 |
卖出 |
| 09:39:45 |
9.09 |
3 |
9154 |
买入 |
| 09:39:48 |
9.09 |
22 |
9176 |
买入 |
| 09:39:51 |
9.09 |
1 |
9177 |
卖出 |
| 09:39:54 |
9.1 |
1 |
9178 |
买入 |
| 09:40:03 |
9.09 |
11 |
9189 |
卖出 |
| 09:40:06 |
9.08 |
47 |
9236 |
卖出 |
| 09:40:09 |
9.09 |
7 |
9243 |
买入 |
| 09:40:12 |
9.09 |
13 |
9256 |
买入 |
| 09:40:15 |
9.08 |
45 |
9301 |
卖出 |
| 09:40:18 |
9.08 |
10 |
9311 |
卖出 |
| 09:40:21 |
9.09 |
9 |
9320 |
买入 |
| 09:40:24 |
9.09 |
2 |
9322 |
买入 |
| 09:40:33 |
9.07 |
115 |
9437 |
卖出 |
| 09:40:39 |
9.07 |
3 |
9440 |
卖出 |
| 09:40:42 |
9.08 |
7 |
9447 |
买入 |
| 09:40:45 |
9.08 |
2 |
9449 |
买入 |
| 09:40:48 |
9.08 |
4 |
9453 |
买入 |
| 09:40:51 |
9.08 |
25 |
9478 |
买入 |
| 09:40:54 |
9.07 |
4 |
9482 |
卖出 |
| 09:40:57 |
9.08 |
9 |
9491 |
买入 |
| 09:41:00 |
9.08 |
10 |
9501 |
买入 |
| 09:41:03 |
9.08 |
21 |
9522 |
买入 |
| 09:41:06 |
9.07 |
8 |
9530 |
卖出 |
| 09:41:09 |
9.06 |
120 |
9650 |
卖出 |
| 09:41:12 |
9.06 |
19 |
9669 |
买入 |
| 09:41:15 |
9.07 |
9 |
9678 |
买入 |
| 09:41:18 |
9.07 |
5 |
9683 |
买入 |
| 09:41:21 |
9.07 |
4 |
9687 |
买入 |
| 09:41:30 |
9.06 |
70 |
9757 |
卖出 |
| 09:41:33 |
9.06 |
12 |
9769 |
卖出 |
| 09:41:36 |
9.07 |
1 |
9770 |
买入 |
| 09:41:39 |
9.06 |
37 |
9807 |
卖出 |
| 09:41:48 |
9.07 |
73 |
9880 |
买入 |
| 09:42:00 |
9.06 |
154 |
10034 |
卖出 |
| 09:42:03 |
9.07 |
2 |
10036 |
买入 |
| 09:42:06 |
9.08 |
19 |
10055 |
买入 |
| 09:42:12 |
9.08 |
35 |
10090 |
买入 |
| 09:42:15 |
9.08 |
8 |
10098 |
买入 |
| 09:42:18 |
9.08 |
3 |
10101 |
买入 |
| 09:42:21 |
9.08 |
1 |
10102 |
买入 |
| 09:42:24 |
9.08 |
1 |
10103 |
买入 |
| 09:42:30 |
9.08 |
22 |
10125 |
买入 |
| 09:42:39 |
9.09 |
51 |
10176 |
买入 |
| 09:42:42 |
9.09 |
1 |
10177 |
买入 |
| 09:42:45 |
9.08 |
9 |
10186 |
卖出 |
| 09:42:48 |
9.08 |
94 |
10280 |
卖出 |
| 09:42:57 |
9.08 |
11 |
10291 |
买入 |
| 09:43:00 |
9.07 |
3 |
10294 |
卖出 |
| 09:43:03 |
9.08 |
21 |
10315 |
买入 |
| 09:43:06 |
9.07 |
18 |
10333 |
卖出 |
| 09:43:09 |
9.07 |
1 |
10334 |
买入 |
| 09:43:12 |
9.07 |
22 |
10356 |
买入 |
| 09:43:18 |
9.07 |
33 |
10389 |
买入 |
| 09:43:21 |
9.06 |
44 |
10433 |
卖出 |
| 09:43:24 |
9.07 |
1 |
10434 |
买入 |
| 09:43:33 |
9.08 |
38 |
10472 |
买入 |
| 09:43:39 |
9.06 |
1 |
10473 |
卖出 |
| 09:43:42 |
9.06 |
17 |
10490 |
卖出 |
| 09:43:45 |
9.06 |
15 |
10505 |
卖出 |
| 09:43:48 |
9.07 |
4 |
10509 |
买入 |
| 09:43:51 |
9.06 |
8 |
10517 |
卖出 |
| 09:43:57 |
9.06 |
1 |
10518 |
卖出 |
| 09:44:00 |
9.07 |
8 |
10526 |
买入 |
| 09:44:03 |
9.05 |
1 |
10527 |
卖出 |
| 09:44:06 |
9.05 |
9 |
10536 |
卖出 |
| 09:44:15 |
9.05 |
5 |
10541 |
卖出 |
| 09:44:18 |
9.07 |
39 |
10580 |
买入 |
| 09:44:24 |
9.05 |
13 |
10593 |
卖出 |
| 09:44:30 |
9.05 |
10 |
10603 |
卖出 |
| 09:44:39 |
9.05 |
2 |
10605 |
卖出 |
| 09:44:45 |
9.06 |
2 |
10607 |
买入 |
| 09:44:48 |
9.05 |
33 |
10640 |
卖出 |
| 09:44:54 |
9.05 |
21 |
10661 |
卖出 |
| 09:44:57 |
9.05 |
5 |
10666 |
卖出 |
| 09:45:00 |
9.05 |
34 |
10700 |
卖出 |
| 09:45:03 |
9.05 |
16 |
10716 |
卖出 |
| 09:45:06 |
9.05 |
21 |
10737 |
买入 |
| 09:45:18 |
9.05 |
30 |
10767 |
买入 |
| 09:45:21 |
9.05 |
56 |
10823 |
买入 |
| 09:45:24 |
9.06 |
11 |
10834 |
买入 |
| 09:45:27 |
9.05 |
1 |
10835 |
卖出 |
| 09:45:39 |
9.05 |
1 |
10836 |
卖出 |
| 09:45:42 |
9.05 |
20 |
10856 |
卖出 |
| 09:45:45 |
9.05 |
1 |
10857 |
买入 |
| 09:45:54 |
9.05 |
7 |
10864 |
买入 |
| 09:46:00 |
9.04 |
20 |
10884 |
卖出 |
| 09:46:06 |
9.04 |
32 |
10916 |
卖出 |
| 09:46:09 |
9.04 |
14 |
10930 |
卖出 |
| 09:46:12 |
9.04 |
8 |
10938 |
卖出 |
| 09:46:15 |
9.04 |
11 |
10949 |
卖出 |
| 09:46:18 |
9.04 |
2 |
10951 |
卖出 |
| 09:46:21 |
9.04 |
42 |
10993 |
卖出 |
| 09:46:24 |
9.04 |
2 |
10995 |
卖出 |
| 09:46:27 |
9.04 |
9 |
11004 |
卖出 |
| 09:46:33 |
9.04 |
1 |
11005 |
卖出 |
| 09:46:36 |
9.05 |
56 |
11061 |
买入 |
| 09:46:39 |
9.04 |
1 |
11062 |
卖出 |
| 09:46:48 |
9.04 |
159 |
11221 |
卖出 |
| 09:47:03 |
9.04 |
16 |
11237 |
买入 |
| 09:47:06 |
9.06 |
400 |
11637 |
买入 |
| 09:47:09 |
9.06 |
12 |
11649 |
买入 |
| 09:47:12 |
9.06 |
1 |
11650 |
卖出 |
| 09:47:18 |
9.07 |
39 |
11689 |
买入 |
| 09:47:30 |
9.05 |
21 |
11710 |
卖出 |
| 09:47:33 |
9.07 |
10 |
11720 |
买入 |
| 09:47:45 |
9.06 |
1 |
11721 |
卖出 |
| 09:47:51 |
9.06 |
1 |
11722 |
卖出 |