德赛西威[002920]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
106.79 |
1 |
1 |
集合竞价 |
| 09:15:09 |
107.19 |
15 |
15 |
集合竞价 |
| 09:15:27 |
107.18 |
15 |
15 |
集合竞价 |
| 09:15:45 |
106.8 |
15 |
15 |
集合竞价 |
| 09:16:03 |
106.8 |
16 |
16 |
集合竞价 |
| 09:16:12 |
106.8 |
17 |
17 |
集合竞价 |
| 09:16:21 |
109.98 |
151 |
151 |
集合竞价 |
| 09:16:30 |
109.98 |
151 |
151 |
集合竞价 |
| 09:16:39 |
106.8 |
17 |
17 |
集合竞价 |
| 09:16:57 |
106.8 |
17 |
17 |
集合竞价 |
| 09:17:06 |
109.8 |
151 |
151 |
集合竞价 |
| 09:17:15 |
106.79 |
17 |
17 |
集合竞价 |
| 09:17:33 |
106.8 |
17 |
17 |
集合竞价 |
| 09:17:42 |
106.79 |
17 |
17 |
集合竞价 |
| 09:17:51 |
106.8 |
17 |
17 |
集合竞价 |
| 09:18:36 |
106.8 |
17 |
17 |
集合竞价 |
| 09:18:45 |
106.8 |
17 |
17 |
集合竞价 |
| 09:19:12 |
106.8 |
17 |
17 |
集合竞价 |
| 09:20:09 |
106.8 |
17 |
17 |
集合竞价 |
| 09:20:18 |
106.8 |
18 |
18 |
集合竞价 |
| 09:20:27 |
106.8 |
19 |
19 |
集合竞价 |
| 09:20:45 |
106.8 |
21 |
21 |
集合竞价 |
| 09:21:03 |
106.8 |
27 |
27 |
集合竞价 |
| 09:21:12 |
106.8 |
27 |
27 |
集合竞价 |
| 09:21:30 |
106.8 |
27 |
27 |
集合竞价 |
| 09:21:48 |
106.8 |
27 |
27 |
集合竞价 |
| 09:21:57 |
106.8 |
30 |
30 |
集合竞价 |
| 09:22:15 |
106.8 |
30 |
30 |
集合竞价 |
| 09:22:33 |
106.8 |
30 |
30 |
集合竞价 |
| 09:22:42 |
106.8 |
30 |
30 |
集合竞价 |
| 09:23:36 |
106.8 |
33 |
33 |
集合竞价 |
| 09:24:03 |
106.8 |
38 |
38 |
集合竞价 |
| 09:24:12 |
106.8 |
47 |
47 |
集合竞价 |
| 09:24:21 |
106.8 |
48 |
48 |
集合竞价 |
| 09:24:30 |
106.8 |
57 |
57 |
集合竞价 |
| 09:24:39 |
106.8 |
59 |
59 |
集合竞价 |
| 09:24:48 |
106.8 |
59 |
59 |
集合竞价 |
| 09:24:57 |
106.99 |
65 |
65 |
集合竞价 |
| 09:25:00 |
108.3 |
92 |
157 |
买入 |
| 09:30:00 |
107.85 |
68 |
225 |
卖出 |
| 09:30:03 |
107.6 |
54 |
279 |
卖出 |
| 09:30:06 |
107.5 |
50 |
329 |
卖出 |
| 09:30:09 |
107.38 |
31 |
360 |
卖出 |
| 09:30:12 |
107.31 |
41 |
401 |
卖出 |
| 09:30:15 |
107.16 |
49 |
450 |
卖出 |
| 09:30:18 |
107.57 |
105 |
555 |
买入 |
| 09:30:21 |
107.85 |
278 |
833 |
买入 |
| 09:30:24 |
107.88 |
71 |
904 |
买入 |
| 09:30:27 |
107.84 |
94 |
998 |
卖出 |
| 09:30:30 |
108.05 |
60 |
1058 |
买入 |
| 09:30:33 |
108.13 |
28 |
1086 |
买入 |
| 09:30:36 |
108.13 |
28 |
1114 |
卖出 |
| 09:30:39 |
108.14 |
38 |
1152 |
买入 |
| 09:30:42 |
108.35 |
36 |
1188 |
买入 |
| 09:30:45 |
108.59 |
37 |
1225 |
买入 |
| 09:30:48 |
108.6 |
9 |
1234 |
卖出 |
| 09:30:51 |
108.68 |
19 |
1253 |
买入 |
| 09:30:54 |
108.71 |
34 |
1287 |
买入 |
| 09:30:57 |
108.7 |
40 |
1327 |
卖出 |
| 09:31:00 |
108.88 |
43 |
1370 |
买入 |
| 09:31:03 |
108.71 |
16 |
1386 |
卖出 |
| 09:31:06 |
108.85 |
77 |
1463 |
买入 |
| 09:31:09 |
108.85 |
13 |
1476 |
卖出 |
| 09:31:12 |
108.62 |
33 |
1509 |
卖出 |
| 09:31:15 |
108.39 |
52 |
1561 |
卖出 |
| 09:31:18 |
108.2 |
42 |
1603 |
卖出 |
| 09:31:21 |
108.64 |
65 |
1668 |
买入 |
| 09:31:24 |
108.65 |
13 |
1681 |
卖出 |
| 09:31:27 |
108.65 |
27 |
1708 |
卖出 |
| 09:31:30 |
108.64 |
4 |
1712 |
卖出 |
| 09:31:33 |
108.79 |
20 |
1732 |
买入 |
| 09:31:36 |
108.65 |
11 |
1743 |
卖出 |
| 09:31:39 |
108.65 |
3 |
1746 |
卖出 |
| 09:31:42 |
108.33 |
34 |
1780 |
卖出 |
| 09:31:45 |
108.55 |
20 |
1800 |
买入 |
| 09:31:48 |
108.32 |
13 |
1813 |
卖出 |
| 09:31:51 |
108.34 |
46 |
1859 |
买入 |
| 09:31:54 |
108.33 |
41 |
1900 |
卖出 |
| 09:31:57 |
108.18 |
8 |
1908 |
卖出 |
| 09:32:00 |
108.22 |
19 |
1927 |
卖出 |
| 09:32:03 |
108.17 |
11 |
1938 |
卖出 |
| 09:32:06 |
108.34 |
18 |
1956 |
买入 |
| 09:32:09 |
108.31 |
14 |
1970 |
卖出 |
| 09:32:12 |
108.11 |
59 |
2029 |
卖出 |
| 09:32:15 |
107.82 |
14 |
2043 |
卖出 |
| 09:32:18 |
107.83 |
4 |
2047 |
买入 |
| 09:32:21 |
107.84 |
6 |
2053 |
买入 |
| 09:32:24 |
107.83 |
50 |
2103 |
卖出 |
| 09:32:27 |
107.77 |
33 |
2136 |
卖出 |
| 09:32:30 |
107.57 |
29 |
2165 |
卖出 |
| 09:32:33 |
107.5 |
14 |
2179 |
卖出 |
| 09:32:36 |
107.41 |
1 |
2180 |
卖出 |
| 09:32:39 |
107.41 |
22 |
2202 |
卖出 |
| 09:32:42 |
107.2 |
17 |
2219 |
卖出 |
| 09:32:45 |
107.1 |
14 |
2233 |
卖出 |
| 09:32:48 |
107 |
18 |
2251 |
卖出 |
| 09:32:51 |
107 |
44 |
2295 |
卖出 |
| 09:32:54 |
107 |
59 |
2354 |
卖出 |
| 09:32:57 |
106.94 |
14 |
2368 |
卖出 |
| 09:33:00 |
106.8 |
62 |
2430 |
卖出 |
| 09:33:03 |
106.92 |
50 |
2480 |
买入 |
| 09:33:06 |
106.93 |
22 |
2502 |
买入 |
| 09:33:09 |
106.8 |
16 |
2518 |
卖出 |
| 09:33:12 |
106.72 |
23 |
2541 |
卖出 |
| 09:33:15 |
106.94 |
68 |
2609 |
买入 |
| 09:33:18 |
106.94 |
20 |
2629 |
买入 |
| 09:33:21 |
106.77 |
13 |
2642 |
卖出 |
| 09:33:24 |
106.72 |
68 |
2710 |
卖出 |
| 09:33:27 |
106.8 |
41 |
2751 |
买入 |
| 09:33:30 |
106.88 |
66 |
2817 |
买入 |
| 09:33:33 |
106.88 |
52 |
2869 |
卖出 |
| 09:33:36 |
106.85 |
11 |
2880 |
买入 |
| 09:33:39 |
107.03 |
15 |
2895 |
买入 |
| 09:33:42 |
107 |
2 |
2897 |
卖出 |
| 09:33:45 |
107.05 |
28 |
2925 |
买入 |
| 09:33:48 |
107.03 |
11 |
2936 |
卖出 |
| 09:33:51 |
106.95 |
27 |
2963 |
卖出 |
| 09:33:54 |
106.93 |
115 |
3078 |
卖出 |
| 09:33:57 |
107.08 |
2 |
3080 |
买入 |
| 09:34:00 |
107 |
12 |
3092 |
卖出 |
| 09:34:03 |
107.08 |
14 |
3106 |
买入 |
| 09:34:06 |
106.94 |
7 |
3113 |
卖出 |
| 09:34:09 |
106.98 |
75 |
3188 |
卖出 |
| 09:34:12 |
106.73 |
14 |
3202 |
卖出 |
| 09:34:15 |
106.98 |
8 |
3210 |
买入 |
| 09:34:18 |
106.88 |
5 |
3215 |
卖出 |
| 09:34:21 |
106.97 |
6 |
3221 |
买入 |
| 09:34:24 |
107 |
40 |
3261 |
买入 |
| 09:34:27 |
106.91 |
5 |
3266 |
卖出 |
| 09:34:30 |
107.08 |
4 |
3270 |
买入 |
| 09:34:33 |
107 |
1 |
3271 |
买入 |
| 09:34:36 |
106.91 |
5 |
3276 |
卖出 |
| 09:34:39 |
106.99 |
8 |
3284 |
买入 |
| 09:34:42 |
106.91 |
19 |
3303 |
卖出 |
| 09:34:45 |
106.85 |
7 |
3310 |
卖出 |
| 09:34:48 |
106.84 |
4 |
3314 |
卖出 |
| 09:34:51 |
106.85 |
6 |
3320 |
买入 |
| 09:34:54 |
106.8 |
11 |
3331 |
卖出 |
| 09:34:57 |
106.8 |
4 |
3335 |
卖出 |
| 09:35:00 |
106.8 |
22 |
3357 |
卖出 |
| 09:35:03 |
106.75 |
22 |
3379 |
卖出 |
| 09:35:06 |
106.8 |
3 |
3382 |
买入 |
| 09:35:09 |
106.74 |
13 |
3395 |
卖出 |
| 09:35:12 |
106.75 |
67 |
3462 |
买入 |
| 09:35:15 |
106.85 |
32 |
3494 |
买入 |
| 09:35:18 |
106.73 |
16 |
3510 |
卖出 |
| 09:35:21 |
106.79 |
12 |
3522 |
买入 |
| 09:35:24 |
106.91 |
8 |
3530 |
买入 |
| 09:35:27 |
106.75 |
7 |
3537 |
卖出 |
| 09:35:30 |
106.72 |
50 |
3587 |
卖出 |
| 09:35:33 |
106.74 |
36 |
3623 |
买入 |
| 09:35:36 |
106.79 |
2 |
3625 |
买入 |
| 09:35:39 |
106.8 |
19 |
3644 |
买入 |
| 09:35:42 |
106.75 |
8 |
3652 |
卖出 |
| 09:35:48 |
106.89 |
1 |
3653 |
买入 |
| 09:35:51 |
106.91 |
1 |
3654 |
买入 |
| 09:35:54 |
106.81 |
1 |
3655 |
卖出 |
| 09:35:57 |
106.9 |
4 |
3659 |
买入 |
| 09:36:03 |
106.88 |
4 |
3663 |
卖出 |
| 09:36:06 |
106.8 |
13 |
3676 |
卖出 |
| 09:36:09 |
106.82 |
3 |
3679 |
买入 |
| 09:36:12 |
106.77 |
36 |
3715 |
卖出 |
| 09:36:15 |
106.72 |
17 |
3732 |
卖出 |
| 09:36:18 |
106.84 |
15 |
3747 |
买入 |
| 09:36:21 |
106.78 |
24 |
3771 |
卖出 |
| 09:36:24 |
106.76 |
1 |
3772 |
卖出 |
| 09:36:27 |
106.71 |
34 |
3806 |
卖出 |
| 09:36:30 |
106.74 |
12 |
3818 |
买入 |
| 09:36:33 |
106.71 |
79 |
3897 |
卖出 |
| 09:36:36 |
106.7 |
27 |
3924 |
卖出 |
| 09:36:39 |
106.66 |
12 |
3936 |
卖出 |
| 09:36:42 |
106.66 |
40 |
3976 |
卖出 |
| 09:36:45 |
106.66 |
22 |
3998 |
卖出 |
| 09:36:48 |
106.8 |
24 |
4022 |
买入 |
| 09:36:51 |
106.8 |
18 |
4040 |
买入 |
| 09:36:54 |
106.84 |
3 |
4043 |
买入 |
| 09:36:57 |
106.76 |
6 |
4049 |
卖出 |
| 09:37:00 |
106.77 |
4 |
4053 |
卖出 |
| 09:37:06 |
106.76 |
6 |
4059 |
卖出 |
| 09:37:09 |
106.77 |
8 |
4067 |
买入 |
| 09:37:12 |
106.67 |
3 |
4070 |
卖出 |
| 09:37:15 |
106.5 |
89 |
4159 |
卖出 |
| 09:37:18 |
106.7 |
33 |
4192 |
买入 |
| 09:37:21 |
106.65 |
5 |
4197 |
卖出 |
| 09:37:24 |
106.72 |
4 |
4201 |
买入 |
| 09:37:27 |
106.65 |
9 |
4210 |
卖出 |
| 09:37:30 |
106.75 |
5 |
4215 |
买入 |
| 09:37:36 |
106.67 |
9 |
4224 |
卖出 |
| 09:37:39 |
106.66 |
3 |
4227 |
卖出 |
| 09:37:42 |
106.66 |
11 |
4238 |
买入 |
| 09:37:45 |
106.67 |
2 |
4240 |
买入 |
| 09:37:48 |
106.65 |
12 |
4252 |
卖出 |
| 09:37:51 |
106.66 |
10 |
4262 |
买入 |
| 09:37:54 |
106.65 |
28 |
4290 |
卖出 |
| 09:37:57 |
106.63 |
2 |
4292 |
卖出 |
| 09:38:00 |
106.59 |
15 |
4307 |
卖出 |
| 09:38:03 |
106.61 |
8 |
4315 |
买入 |
| 09:38:06 |
106.5 |
2 |
4317 |
卖出 |
| 09:38:09 |
106.37 |
657 |
4974 |
卖出 |
| 09:38:12 |
106.48 |
31 |
5005 |
买入 |
| 09:38:15 |
106.48 |
59 |
5064 |
卖出 |
| 09:38:18 |
106.37 |
50 |
5114 |
卖出 |
| 09:38:24 |
106.37 |
190 |
5304 |
卖出 |
| 09:38:27 |
106.37 |
9 |
5313 |
买入 |
| 09:38:30 |
106.18 |
5 |
5318 |
卖出 |
| 09:38:33 |
106.19 |
9 |
5327 |
买入 |
| 09:38:36 |
106.19 |
8 |
5335 |
卖出 |
| 09:38:39 |
106.19 |
11 |
5346 |
卖出 |
| 09:38:42 |
106.19 |
60 |
5406 |
卖出 |
| 09:38:45 |
106.19 |
44 |
5450 |
卖出 |
| 09:38:48 |
106.29 |
5 |
5455 |
买入 |
| 09:38:51 |
106.3 |
14 |
5469 |
买入 |
| 09:38:54 |
106.2 |
27 |
5496 |
卖出 |
| 09:38:57 |
106.2 |
55 |
5551 |
卖出 |
| 09:39:00 |
106.2 |
6 |
5557 |
卖出 |
| 09:39:03 |
106.29 |
12 |
5569 |
买入 |
| 09:39:06 |
106.48 |
87 |
5656 |
买入 |
| 09:39:09 |
106.38 |
25 |
5681 |
卖出 |
| 09:39:12 |
106.48 |
13 |
5694 |
买入 |
| 09:39:18 |
106.48 |
5 |
5699 |
买入 |
| 09:39:21 |
106.48 |
1 |
5700 |
买入 |
| 09:39:24 |
106.46 |
6 |
5706 |
卖出 |
| 09:39:27 |
106.47 |
12 |
5718 |
买入 |
| 09:39:30 |
106.45 |
8 |
5726 |
卖出 |
| 09:39:33 |
106.47 |
17 |
5743 |
买入 |
| 09:39:36 |
106.45 |
4 |
5747 |
卖出 |
| 09:39:39 |
106.45 |
9 |
5756 |
卖出 |
| 09:39:42 |
106.41 |
10 |
5766 |
卖出 |
| 09:39:45 |
106.38 |
65 |
5831 |
卖出 |
| 09:39:48 |
106.39 |
6 |
5837 |
买入 |
| 09:39:54 |
106.43 |
1 |
5838 |
买入 |
| 09:40:00 |
106.42 |
5 |
5843 |
买入 |
| 09:40:03 |
106.43 |
4 |
5847 |
买入 |
| 09:40:06 |
106.38 |
5 |
5852 |
卖出 |
| 09:40:09 |
106.4 |
2 |
5854 |
买入 |
| 09:40:12 |
106.5 |
16 |
5870 |
买入 |
| 09:40:15 |
106.6 |
5 |
5875 |
买入 |
| 09:40:18 |
106.59 |
1 |
5876 |
卖出 |
| 09:40:21 |
106.59 |
3 |
5879 |
卖出 |
| 09:40:24 |
106.55 |
28 |
5907 |
买入 |
| 09:40:27 |
106.6 |
19 |
5926 |
买入 |
| 09:40:30 |
106.51 |
3 |
5929 |
卖出 |
| 09:40:33 |
106.41 |
20 |
5949 |
卖出 |
| 09:40:36 |
106.41 |
15 |
5964 |
卖出 |
| 09:40:39 |
106.45 |
3 |
5967 |
买入 |
| 09:40:42 |
106.41 |
19 |
5986 |
卖出 |
| 09:40:45 |
106.38 |
37 |
6023 |
卖出 |
| 09:40:48 |
106.36 |
21 |
6044 |
卖出 |
| 09:40:51 |
106.41 |
14 |
6058 |
买入 |
| 09:40:57 |
106.35 |
49 |
6107 |
卖出 |
| 09:41:00 |
106.41 |
28 |
6135 |
买入 |
| 09:41:06 |
106.41 |
8 |
6143 |
买入 |
| 09:41:09 |
106.35 |
2 |
6145 |
卖出 |
| 09:41:12 |
106.37 |
7 |
6152 |
卖出 |
| 09:41:15 |
106.37 |
18 |
6170 |
买入 |
| 09:41:18 |
106.37 |
4 |
6174 |
卖出 |
| 09:41:24 |
106.37 |
107 |
6281 |
卖出 |
| 09:41:27 |
106.3 |
18 |
6299 |
卖出 |
| 09:41:30 |
106.27 |
4 |
6303 |
卖出 |
| 09:41:33 |
106.31 |
1 |
6304 |
买入 |
| 09:41:36 |
106.34 |
3 |
6307 |
买入 |
| 09:41:39 |
106.41 |
12 |
6319 |
买入 |
| 09:41:45 |
106.43 |
30 |
6349 |
买入 |
| 09:41:51 |
106.42 |
3 |
6352 |
买入 |
| 09:41:54 |
106.38 |
4 |
6356 |
卖出 |
| 09:41:57 |
106.38 |
6 |
6362 |
卖出 |
| 09:42:00 |
106.4 |
7 |
6369 |
买入 |
| 09:42:03 |
106.42 |
26 |
6395 |
买入 |
| 09:42:06 |
106.53 |
10 |
6405 |
买入 |
| 09:42:09 |
106.48 |
5 |
6410 |
卖出 |
| 09:42:12 |
106.51 |
1 |
6411 |
卖出 |
| 09:42:15 |
106.51 |
2 |
6413 |
卖出 |
| 09:42:18 |
106.55 |
1 |
6414 |
买入 |
| 09:42:21 |
106.64 |
22 |
6436 |
买入 |
| 09:42:24 |
106.63 |
3 |
6439 |
卖出 |
| 09:42:27 |
106.58 |
6 |
6445 |
卖出 |
| 09:42:30 |
106.55 |
41 |
6486 |
卖出 |
| 09:42:33 |
106.52 |
34 |
6520 |
卖出 |
| 09:42:36 |
106.52 |
8 |
6528 |
卖出 |
| 09:42:39 |
106.57 |
7 |
6535 |
买入 |
| 09:42:42 |
106.56 |
3 |
6538 |
买入 |
| 09:42:45 |
106.56 |
52 |
6590 |
买入 |
| 09:42:48 |
106.57 |
2 |
6592 |
卖出 |
| 09:42:51 |
106.57 |
2 |
6594 |
卖出 |
| 09:42:54 |
106.58 |
8 |
6602 |
买入 |
| 09:42:57 |
106.56 |
32 |
6634 |
卖出 |
| 09:43:00 |
106.59 |
38 |
6672 |
买入 |
| 09:43:03 |
106.56 |
5 |
6677 |
卖出 |
| 09:43:06 |
106.57 |
4 |
6681 |
买入 |
| 09:43:09 |
106.56 |
2 |
6683 |
卖出 |
| 09:43:12 |
106.53 |
36 |
6719 |
卖出 |
| 09:43:15 |
106.52 |
24 |
6743 |
卖出 |
| 09:43:18 |
106.51 |
57 |
6800 |
卖出 |
| 09:43:21 |
106.51 |
1 |
6801 |
买入 |
| 09:43:27 |
106.46 |
2 |
6803 |
卖出 |
| 09:43:30 |
106.51 |
6 |
6809 |
买入 |
| 09:43:33 |
106.59 |
3 |
6812 |
买入 |
| 09:43:36 |
106.58 |
29 |
6841 |
卖出 |
| 09:43:39 |
106.59 |
8 |
6849 |
买入 |
| 09:43:42 |
106.52 |
42 |
6891 |
卖出 |