德生科技[002908]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.5 |
5 |
5 |
集合竞价 |
| 09:15:09 |
20.5 |
9 |
9 |
集合竞价 |
| 09:16:03 |
20.2 |
26 |
26 |
集合竞价 |
| 09:16:21 |
20.2 |
26 |
26 |
集合竞价 |
| 09:16:39 |
20.07 |
176 |
176 |
集合竞价 |
| 09:16:57 |
20.07 |
176 |
176 |
集合竞价 |
| 09:17:06 |
20.07 |
215 |
215 |
集合竞价 |
| 09:17:24 |
19.82 |
352 |
352 |
集合竞价 |
| 09:17:33 |
20 |
329 |
329 |
集合竞价 |
| 09:17:42 |
20 |
329 |
329 |
集合竞价 |
| 09:17:51 |
20.07 |
177 |
177 |
集合竞价 |
| 09:18:18 |
20.08 |
177 |
177 |
集合竞价 |
| 09:18:27 |
20.07 |
182 |
182 |
集合竞价 |
| 09:18:36 |
20.2 |
32 |
32 |
集合竞价 |
| 09:19:21 |
20.2 |
32 |
32 |
集合竞价 |
| 09:19:57 |
20.2 |
32 |
32 |
集合竞价 |
| 09:20:00 |
20.2 |
32 |
32 |
集合竞价 |
| 09:20:09 |
20.5 |
33 |
33 |
集合竞价 |
| 09:20:18 |
20.5 |
33 |
33 |
集合竞价 |
| 09:20:36 |
20.52 |
46 |
46 |
集合竞价 |
| 09:20:45 |
20.52 |
46 |
46 |
集合竞价 |
| 09:21:03 |
20.73 |
61 |
61 |
集合竞价 |
| 09:21:12 |
20.73 |
70 |
70 |
集合竞价 |
| 09:21:30 |
20.73 |
72 |
72 |
集合竞价 |
| 09:21:39 |
20.73 |
96 |
96 |
集合竞价 |
| 09:21:48 |
20.73 |
99 |
99 |
集合竞价 |
| 09:21:57 |
20.73 |
99 |
99 |
集合竞价 |
| 09:22:15 |
20.71 |
100 |
100 |
集合竞价 |
| 09:22:33 |
20.5 |
111 |
111 |
集合竞价 |
| 09:23:09 |
20.5 |
111 |
111 |
集合竞价 |
| 09:23:18 |
20.5 |
115 |
115 |
集合竞价 |
| 09:23:27 |
20.5 |
201 |
201 |
集合竞价 |
| 09:23:36 |
20.5 |
202 |
202 |
集合竞价 |
| 09:23:54 |
20.5 |
207 |
207 |
集合竞价 |
| 09:24:03 |
20.5 |
216 |
216 |
集合竞价 |
| 09:24:12 |
20.5 |
216 |
216 |
集合竞价 |
| 09:24:21 |
20.5 |
219 |
219 |
集合竞价 |
| 09:24:30 |
20.5 |
219 |
219 |
集合竞价 |
| 09:24:39 |
20.5 |
220 |
220 |
集合竞价 |
| 09:24:48 |
20.5 |
246 |
246 |
集合竞价 |
| 09:24:57 |
20.7 |
365 |
365 |
集合竞价 |
| 09:25:00 |
20.53 |
560 |
925 |
卖出 |
| 09:30:00 |
20.6 |
209 |
1134 |
买入 |
| 09:30:03 |
20.6 |
50 |
1184 |
买入 |
| 09:30:06 |
20.67 |
26 |
1210 |
买入 |
| 09:30:09 |
20.69 |
29 |
1239 |
买入 |
| 09:30:12 |
20.73 |
75 |
1314 |
买入 |
| 09:30:15 |
20.73 |
78 |
1392 |
买入 |
| 09:30:18 |
20.79 |
101 |
1493 |
买入 |
| 09:30:21 |
20.75 |
96 |
1589 |
卖出 |
| 09:30:24 |
20.77 |
139 |
1728 |
买入 |
| 09:30:27 |
20.75 |
97 |
1825 |
卖出 |
| 09:30:30 |
20.78 |
98 |
1923 |
买入 |
| 09:30:33 |
20.75 |
117 |
2040 |
卖出 |
| 09:30:36 |
20.8 |
12 |
2052 |
买入 |
| 09:30:39 |
20.8 |
81 |
2133 |
买入 |
| 09:30:42 |
20.81 |
84 |
2217 |
买入 |
| 09:30:45 |
20.83 |
52 |
2269 |
买入 |
| 09:30:48 |
20.8 |
58 |
2327 |
卖出 |
| 09:30:51 |
20.77 |
36 |
2363 |
卖出 |
| 09:30:54 |
20.76 |
32 |
2395 |
卖出 |
| 09:30:57 |
20.76 |
11 |
2406 |
卖出 |
| 09:31:00 |
20.76 |
52 |
2458 |
买入 |
| 09:31:03 |
20.76 |
4 |
2462 |
买入 |
| 09:31:06 |
20.76 |
20 |
2482 |
买入 |
| 09:31:09 |
20.77 |
39 |
2521 |
买入 |
| 09:31:12 |
20.78 |
38 |
2559 |
买入 |
| 09:31:15 |
20.83 |
24 |
2583 |
买入 |
| 09:31:18 |
20.81 |
24 |
2607 |
卖出 |
| 09:31:21 |
20.84 |
29 |
2636 |
买入 |
| 09:31:24 |
20.82 |
53 |
2689 |
卖出 |
| 09:31:27 |
20.85 |
25 |
2714 |
买入 |
| 09:31:30 |
20.84 |
7 |
2721 |
卖出 |
| 09:31:33 |
20.84 |
28 |
2749 |
买入 |
| 09:31:36 |
20.84 |
57 |
2806 |
买入 |
| 09:31:39 |
20.83 |
27 |
2833 |
卖出 |
| 09:31:42 |
20.83 |
63 |
2896 |
买入 |
| 09:31:45 |
20.83 |
89 |
2985 |
买入 |
| 09:31:48 |
20.85 |
195 |
3180 |
买入 |
| 09:31:51 |
20.85 |
54 |
3234 |
买入 |
| 09:31:54 |
20.88 |
106 |
3340 |
买入 |
| 09:31:57 |
20.87 |
91 |
3431 |
卖出 |
| 09:32:00 |
20.87 |
17 |
3448 |
卖出 |
| 09:32:03 |
20.87 |
45 |
3493 |
卖出 |
| 09:32:06 |
20.85 |
54 |
3547 |
卖出 |
| 09:32:09 |
20.85 |
21 |
3568 |
卖出 |
| 09:32:12 |
20.84 |
52 |
3620 |
卖出 |
| 09:32:15 |
20.84 |
80 |
3700 |
卖出 |
| 09:32:18 |
20.82 |
44 |
3744 |
卖出 |
| 09:32:21 |
20.82 |
14 |
3758 |
买入 |
| 09:32:24 |
20.8 |
6 |
3764 |
卖出 |
| 09:32:27 |
20.79 |
21 |
3785 |
卖出 |
| 09:32:30 |
20.79 |
57 |
3842 |
卖出 |
| 09:32:33 |
20.8 |
55 |
3897 |
买入 |
| 09:32:36 |
20.8 |
16 |
3913 |
卖出 |
| 09:32:39 |
20.83 |
102 |
4015 |
买入 |
| 09:32:42 |
20.84 |
42 |
4057 |
买入 |
| 09:32:45 |
20.84 |
55 |
4112 |
卖出 |
| 09:32:48 |
20.84 |
15 |
4127 |
买入 |
| 09:32:51 |
20.77 |
29 |
4156 |
卖出 |
| 09:32:54 |
20.77 |
17 |
4173 |
卖出 |
| 09:32:57 |
20.77 |
12 |
4185 |
卖出 |
| 09:33:00 |
20.77 |
5 |
4190 |
买入 |
| 09:33:03 |
20.75 |
67 |
4257 |
卖出 |
| 09:33:06 |
20.78 |
68 |
4325 |
买入 |
| 09:33:09 |
20.81 |
22 |
4347 |
买入 |
| 09:33:12 |
20.81 |
3 |
4350 |
买入 |
| 09:33:18 |
20.79 |
21 |
4371 |
卖出 |
| 09:33:21 |
20.79 |
35 |
4406 |
买入 |
| 09:33:24 |
20.79 |
49 |
4455 |
买入 |
| 09:33:27 |
20.75 |
50 |
4505 |
卖出 |
| 09:33:30 |
20.75 |
20 |
4525 |
卖出 |
| 09:33:33 |
20.74 |
34 |
4559 |
卖出 |
| 09:33:36 |
20.74 |
3 |
4562 |
买入 |
| 09:33:39 |
20.64 |
534 |
5096 |
卖出 |
| 09:33:42 |
20.71 |
27 |
5123 |
买入 |
| 09:33:45 |
20.71 |
11 |
5134 |
卖出 |
| 09:33:48 |
20.71 |
13 |
5147 |
买入 |
| 09:33:51 |
20.71 |
24 |
5171 |
买入 |
| 09:33:54 |
20.7 |
49 |
5220 |
卖出 |
| 09:33:57 |
20.7 |
56 |
5276 |
买入 |
| 09:34:00 |
20.73 |
87 |
5363 |
买入 |
| 09:34:03 |
20.75 |
81 |
5444 |
买入 |
| 09:34:06 |
20.77 |
5 |
5449 |
买入 |
| 09:34:09 |
20.77 |
12 |
5461 |
买入 |
| 09:34:12 |
20.77 |
8 |
5469 |
买入 |
| 09:34:15 |
20.78 |
11 |
5480 |
买入 |
| 09:34:18 |
20.81 |
13 |
5493 |
买入 |
| 09:34:21 |
20.82 |
5 |
5498 |
买入 |
| 09:34:24 |
20.81 |
52 |
5550 |
卖出 |
| 09:34:27 |
20.81 |
8 |
5558 |
买入 |
| 09:34:30 |
20.79 |
17 |
5575 |
卖出 |
| 09:34:33 |
20.79 |
2 |
5577 |
买入 |
| 09:34:36 |
20.77 |
35 |
5612 |
卖出 |
| 09:34:39 |
20.76 |
30 |
5642 |
卖出 |
| 09:34:42 |
20.78 |
30 |
5672 |
买入 |
| 09:34:45 |
20.75 |
49 |
5721 |
卖出 |
| 09:34:48 |
20.75 |
5 |
5726 |
买入 |
| 09:34:51 |
20.75 |
108 |
5834 |
买入 |
| 09:34:54 |
20.75 |
13 |
5847 |
买入 |
| 09:34:57 |
20.75 |
21 |
5868 |
卖出 |
| 09:35:03 |
20.82 |
30 |
5898 |
买入 |
| 09:35:06 |
20.78 |
21 |
5919 |
卖出 |
| 09:35:09 |
20.77 |
7 |
5926 |
卖出 |
| 09:35:12 |
20.77 |
3 |
5929 |
买入 |
| 09:35:21 |
20.8 |
82 |
6011 |
买入 |
| 09:35:24 |
20.8 |
55 |
6066 |
买入 |
| 09:35:27 |
20.8 |
6 |
6072 |
卖出 |
| 09:35:30 |
20.8 |
91 |
6163 |
卖出 |
| 09:35:33 |
20.8 |
18 |
6181 |
买入 |
| 09:35:39 |
20.8 |
4 |
6185 |
买入 |
| 09:35:42 |
20.8 |
26 |
6211 |
买入 |
| 09:35:45 |
20.8 |
28 |
6239 |
买入 |
| 09:35:48 |
20.8 |
40 |
6279 |
卖出 |
| 09:35:51 |
20.81 |
10 |
6289 |
买入 |
| 09:35:54 |
20.78 |
67 |
6356 |
卖出 |
| 09:35:57 |
20.82 |
2 |
6358 |
买入 |
| 09:36:03 |
20.81 |
10 |
6368 |
买入 |
| 09:36:06 |
20.81 |
4 |
6372 |
买入 |
| 09:36:09 |
20.84 |
44 |
6416 |
买入 |
| 09:36:12 |
20.85 |
8 |
6424 |
买入 |
| 09:36:15 |
20.85 |
12 |
6436 |
买入 |
| 09:36:18 |
20.84 |
32 |
6468 |
卖出 |
| 09:36:21 |
20.84 |
24 |
6492 |
卖出 |
| 09:36:24 |
20.85 |
28 |
6520 |
买入 |
| 09:36:27 |
20.84 |
31 |
6551 |
卖出 |
| 09:36:30 |
20.85 |
13 |
6564 |
买入 |
| 09:36:33 |
20.85 |
54 |
6618 |
卖出 |
| 09:36:36 |
20.85 |
20 |
6638 |
买入 |
| 09:36:39 |
20.83 |
43 |
6681 |
卖出 |
| 09:36:42 |
20.82 |
1 |
6682 |
买入 |
| 09:36:45 |
20.8 |
15 |
6697 |
卖出 |
| 09:36:48 |
20.8 |
11 |
6708 |
卖出 |
| 09:36:54 |
20.81 |
3 |
6711 |
卖出 |
| 09:36:57 |
20.81 |
3 |
6714 |
卖出 |
| 09:37:00 |
20.84 |
33 |
6747 |
买入 |
| 09:37:03 |
20.81 |
10 |
6757 |
卖出 |
| 09:37:06 |
20.82 |
5 |
6762 |
卖出 |
| 09:37:09 |
20.81 |
6 |
6768 |
卖出 |
| 09:37:12 |
20.8 |
62 |
6830 |
卖出 |
| 09:37:15 |
20.8 |
76 |
6906 |
卖出 |
| 09:37:18 |
20.8 |
13 |
6919 |
买入 |
| 09:37:21 |
20.8 |
21 |
6940 |
买入 |
| 09:37:24 |
20.77 |
91 |
7031 |
卖出 |
| 09:37:27 |
20.8 |
8 |
7039 |
买入 |
| 09:37:30 |
20.81 |
11 |
7050 |
买入 |
| 09:37:33 |
20.8 |
18 |
7068 |
卖出 |
| 09:37:36 |
20.8 |
56 |
7124 |
卖出 |
| 09:37:39 |
20.8 |
45 |
7169 |
买入 |
| 09:37:42 |
20.82 |
75 |
7244 |
买入 |
| 09:37:45 |
20.83 |
60 |
7304 |
买入 |
| 09:37:48 |
20.8 |
2 |
7306 |
卖出 |
| 09:37:54 |
20.8 |
2 |
7308 |
卖出 |
| 09:37:57 |
20.82 |
2 |
7310 |
买入 |
| 09:38:00 |
20.81 |
52 |
7362 |
买入 |
| 09:38:03 |
20.82 |
19 |
7381 |
买入 |
| 09:38:06 |
20.81 |
7 |
7388 |
卖出 |
| 09:38:09 |
20.8 |
96 |
7484 |
卖出 |
| 09:38:12 |
20.8 |
32 |
7516 |
卖出 |
| 09:38:15 |
20.78 |
2 |
7518 |
卖出 |
| 09:38:18 |
20.8 |
7 |
7525 |
买入 |
| 09:38:24 |
20.78 |
24 |
7549 |
卖出 |
| 09:38:27 |
20.78 |
3 |
7552 |
买入 |
| 09:38:33 |
20.77 |
1 |
7553 |
卖出 |
| 09:38:36 |
20.77 |
11 |
7564 |
卖出 |
| 09:38:39 |
20.77 |
2 |
7566 |
卖出 |
| 09:38:42 |
20.76 |
4 |
7570 |
卖出 |
| 09:38:48 |
20.76 |
2 |
7572 |
卖出 |
| 09:38:51 |
20.76 |
12 |
7584 |
卖出 |
| 09:38:54 |
20.76 |
3 |
7587 |
卖出 |
| 09:38:57 |
20.76 |
6 |
7593 |
卖出 |
| 09:39:03 |
20.76 |
6 |
7599 |
卖出 |
| 09:39:06 |
20.76 |
41 |
7640 |
卖出 |
| 09:39:09 |
20.78 |
13 |
7653 |
买入 |
| 09:39:12 |
20.77 |
5 |
7658 |
卖出 |
| 09:39:15 |
20.78 |
28 |
7686 |
买入 |
| 09:39:18 |
20.8 |
7 |
7693 |
买入 |
| 09:39:21 |
20.8 |
2 |
7695 |
买入 |
| 09:39:24 |
20.81 |
2 |
7697 |
买入 |
| 09:39:30 |
20.8 |
2 |
7699 |
买入 |
| 09:39:33 |
20.81 |
47 |
7746 |
买入 |
| 09:39:36 |
20.82 |
15 |
7761 |
买入 |
| 09:39:39 |
20.8 |
93 |
7854 |
卖出 |
| 09:39:42 |
20.82 |
13 |
7867 |
买入 |
| 09:39:45 |
20.81 |
17 |
7884 |
卖出 |
| 09:39:48 |
20.81 |
3 |
7887 |
买入 |
| 09:39:51 |
20.81 |
27 |
7914 |
买入 |
| 09:39:54 |
20.81 |
5 |
7919 |
买入 |
| 09:39:57 |
20.81 |
25 |
7944 |
买入 |
| 09:40:06 |
20.8 |
25 |
7969 |
卖出 |
| 09:40:09 |
20.81 |
13 |
7982 |
买入 |
| 09:40:12 |
20.79 |
7 |
7989 |
卖出 |
| 09:40:15 |
20.79 |
8 |
7997 |
买入 |
| 09:40:18 |
20.78 |
26 |
8023 |
卖出 |
| 09:40:21 |
20.79 |
7 |
8030 |
买入 |
| 09:40:24 |
20.79 |
37 |
8067 |
卖出 |
| 09:40:33 |
20.78 |
45 |
8112 |
卖出 |
| 09:40:36 |
20.77 |
18 |
8130 |
卖出 |
| 09:40:39 |
20.77 |
5 |
8135 |
卖出 |
| 09:40:42 |
20.77 |
22 |
8157 |
卖出 |
| 09:40:45 |
20.79 |
24 |
8181 |
买入 |
| 09:40:48 |
20.77 |
47 |
8228 |
卖出 |
| 09:40:51 |
20.77 |
1 |
8229 |
买入 |
| 09:40:57 |
20.77 |
6 |
8235 |
买入 |
| 09:41:00 |
20.76 |
2 |
8237 |
卖出 |
| 09:41:03 |
20.75 |
10 |
8247 |
卖出 |
| 09:41:06 |
20.75 |
8 |
8255 |
买入 |
| 09:41:09 |
20.74 |
27 |
8282 |
卖出 |
| 09:41:12 |
20.72 |
12 |
8294 |
卖出 |
| 09:41:15 |
20.72 |
2 |
8296 |
卖出 |
| 09:41:18 |
20.72 |
5 |
8301 |
卖出 |
| 09:41:21 |
20.72 |
30 |
8331 |
卖出 |
| 09:41:24 |
20.72 |
39 |
8370 |
卖出 |
| 09:41:27 |
20.76 |
228 |
8598 |
买入 |
| 09:41:30 |
20.77 |
201 |
8799 |
买入 |
| 09:41:33 |
20.8 |
10 |
8809 |
买入 |
| 09:41:36 |
20.75 |
5 |
8814 |
卖出 |
| 09:41:42 |
20.79 |
1 |
8815 |
买入 |
| 09:41:48 |
20.78 |
26 |
8841 |
卖出 |
| 09:41:51 |
20.78 |
12 |
8853 |
卖出 |
| 09:41:54 |
20.79 |
57 |
8910 |
买入 |
| 09:41:57 |
20.78 |
22 |
8932 |
卖出 |
| 09:42:00 |
20.77 |
17 |
8949 |
卖出 |
| 09:42:03 |
20.77 |
4 |
8953 |
买入 |
| 09:42:09 |
20.77 |
22 |
8975 |
买入 |
| 09:42:12 |
20.82 |
196 |
9171 |
买入 |
| 09:42:15 |
20.82 |
7 |
9178 |
卖出 |
| 09:42:18 |
20.81 |
3 |
9181 |
卖出 |
| 09:42:21 |
20.81 |
5 |
9186 |
卖出 |
| 09:42:24 |
20.81 |
1 |
9187 |
卖出 |
| 09:42:27 |
20.81 |
9 |
9196 |
卖出 |
| 09:42:33 |
20.81 |
11 |
9207 |
买入 |
| 09:42:36 |
20.81 |
2 |
9209 |
买入 |
| 09:42:39 |
20.81 |
13 |
9222 |
买入 |
| 09:42:42 |
20.81 |
14 |
9236 |
买入 |
| 09:42:45 |
20.8 |
6 |
9242 |
卖出 |
| 09:42:48 |
20.8 |
19 |
9261 |
卖出 |
| 09:42:51 |
20.79 |
88 |
9349 |
卖出 |
| 09:42:54 |
20.8 |
6 |
9355 |
买入 |
| 09:42:57 |
20.8 |
4 |
9359 |
买入 |
| 09:43:00 |
20.81 |
174 |
9533 |
买入 |
| 09:43:03 |
20.82 |
10 |
9543 |
买入 |
| 09:43:06 |
20.82 |
4 |
9547 |
买入 |
| 09:43:09 |
20.83 |
18 |
9565 |
买入 |
| 09:43:12 |
20.82 |
16 |
9581 |
卖出 |
| 09:43:15 |
20.82 |
9 |
9590 |
买入 |
| 09:43:18 |
20.84 |
40 |
9630 |
买入 |
| 09:43:21 |
20.85 |
1 |
9631 |
买入 |
| 09:43:24 |
20.83 |
5 |
9636 |
卖出 |
| 09:43:27 |
20.84 |
18 |
9654 |
买入 |
| 09:43:30 |
20.84 |
2 |
9656 |
买入 |
| 09:43:33 |
20.84 |
6 |
9662 |
买入 |
| 09:43:36 |
20.82 |
12 |
9674 |
卖出 |
| 09:43:39 |
20.83 |
13 |
9687 |
买入 |
| 09:43:48 |
20.83 |
5 |
9692 |
买入 |
| 09:43:51 |
20.83 |
12 |
9704 |
卖出 |
| 09:43:54 |
20.84 |
1 |
9705 |
买入 |
| 09:43:57 |
20.84 |
38 |
9743 |
买入 |
| 09:44:00 |
20.84 |
5 |
9748 |
卖出 |
| 09:44:03 |
20.85 |
15 |
9763 |
买入 |