德尔股份[300473]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.43 |
60 |
60 |
集合竞价 |
| 09:15:12 |
15.53 |
60 |
60 |
集合竞价 |
| 09:15:48 |
15.53 |
64 |
64 |
集合竞价 |
| 09:16:06 |
15.53 |
84 |
84 |
集合竞价 |
| 09:16:15 |
15.53 |
114 |
114 |
集合竞价 |
| 09:16:33 |
15.53 |
84 |
84 |
集合竞价 |
| 09:16:51 |
18.52 |
2233 |
2233 |
集合竞价 |
| 09:17:09 |
18.52 |
2245 |
2245 |
集合竞价 |
| 09:17:18 |
18.52 |
2260 |
2260 |
集合竞价 |
| 09:17:27 |
18.52 |
2362 |
2362 |
集合竞价 |
| 09:17:36 |
18.52 |
2570 |
2570 |
集合竞价 |
| 09:17:45 |
18.52 |
2533 |
2533 |
集合竞价 |
| 09:17:54 |
18.52 |
2645 |
2645 |
集合竞价 |
| 09:18:03 |
18.52 |
2760 |
2760 |
集合竞价 |
| 09:18:12 |
18.52 |
2814 |
2814 |
集合竞价 |
| 09:18:21 |
18.52 |
2814 |
2814 |
集合竞价 |
| 09:18:30 |
18.52 |
2814 |
2814 |
集合竞价 |
| 09:18:39 |
18.52 |
2814 |
2814 |
集合竞价 |
| 09:18:48 |
18.52 |
2814 |
2814 |
集合竞价 |
| 09:18:57 |
18.52 |
2814 |
2814 |
集合竞价 |
| 09:19:06 |
18.52 |
2814 |
2814 |
集合竞价 |
| 09:19:15 |
15.43 |
64 |
64 |
集合竞价 |
| 09:20:12 |
15.43 |
64 |
64 |
集合竞价 |
| 09:20:57 |
15.43 |
64 |
64 |
集合竞价 |
| 09:21:15 |
15.43 |
64 |
64 |
集合竞价 |
| 09:22:09 |
15.43 |
64 |
64 |
集合竞价 |
| 09:22:54 |
15.43 |
64 |
64 |
集合竞价 |
| 09:23:03 |
15.43 |
64 |
64 |
集合竞价 |
| 09:24:51 |
15.43 |
64 |
64 |
集合竞价 |
| 09:25:03 |
15.43 |
76 |
140 |
卖出 |
| 09:30:03 |
15.49 |
47 |
187 |
买入 |
| 09:30:06 |
15.49 |
27 |
214 |
买入 |
| 09:30:09 |
15.49 |
74 |
288 |
买入 |
| 09:30:12 |
15.5 |
25 |
313 |
买入 |
| 09:30:15 |
15.5 |
69 |
382 |
买入 |
| 09:30:18 |
15.5 |
59 |
441 |
买入 |
| 09:30:21 |
15.55 |
73 |
514 |
买入 |
| 09:30:24 |
15.55 |
18 |
532 |
买入 |
| 09:30:27 |
15.55 |
7 |
539 |
买入 |
| 09:30:30 |
15.55 |
3 |
542 |
买入 |
| 09:30:33 |
15.55 |
11 |
553 |
买入 |
| 09:30:36 |
15.55 |
7 |
560 |
买入 |
| 09:30:39 |
15.55 |
112 |
672 |
买入 |
| 09:30:42 |
15.58 |
16 |
688 |
买入 |
| 09:30:45 |
15.58 |
156 |
844 |
买入 |
| 09:30:48 |
15.6 |
7 |
851 |
买入 |
| 09:30:51 |
15.56 |
46 |
897 |
卖出 |
| 09:30:54 |
15.56 |
20 |
917 |
卖出 |
| 09:30:57 |
15.58 |
37 |
954 |
买入 |
| 09:31:00 |
15.58 |
13 |
967 |
买入 |
| 09:31:03 |
15.58 |
10 |
977 |
买入 |
| 09:31:06 |
15.6 |
38 |
1015 |
买入 |
| 09:31:09 |
15.58 |
27 |
1042 |
卖出 |
| 09:31:15 |
15.61 |
19 |
1061 |
买入 |
| 09:31:18 |
15.61 |
1 |
1062 |
买入 |
| 09:31:21 |
15.59 |
83 |
1145 |
卖出 |
| 09:31:24 |
15.61 |
12 |
1157 |
买入 |
| 09:31:27 |
15.61 |
48 |
1205 |
买入 |
| 09:31:30 |
15.61 |
4 |
1209 |
卖出 |
| 09:31:33 |
15.63 |
2 |
1211 |
买入 |
| 09:31:36 |
15.6 |
61 |
1272 |
卖出 |
| 09:31:39 |
15.6 |
8 |
1280 |
买入 |
| 09:31:42 |
15.61 |
31 |
1311 |
买入 |
| 09:31:45 |
15.6 |
10 |
1321 |
卖出 |
| 09:31:48 |
15.62 |
1 |
1322 |
买入 |
| 09:31:54 |
15.61 |
52 |
1374 |
卖出 |
| 09:31:57 |
15.63 |
34 |
1408 |
买入 |
| 09:32:00 |
15.64 |
59 |
1467 |
买入 |
| 09:32:03 |
15.64 |
9 |
1476 |
买入 |
| 09:32:06 |
15.64 |
8 |
1484 |
卖出 |
| 09:32:09 |
15.65 |
2 |
1486 |
卖出 |
| 09:32:12 |
15.65 |
42 |
1528 |
卖出 |
| 09:32:15 |
15.66 |
180 |
1708 |
买入 |
| 09:32:18 |
15.66 |
12 |
1720 |
买入 |
| 09:32:21 |
15.66 |
10 |
1730 |
买入 |
| 09:32:24 |
15.67 |
12 |
1742 |
买入 |
| 09:32:27 |
15.66 |
30 |
1772 |
卖出 |
| 09:32:30 |
15.67 |
4 |
1776 |
买入 |
| 09:32:33 |
15.67 |
40 |
1816 |
卖出 |
| 09:32:36 |
15.66 |
27 |
1843 |
卖出 |
| 09:32:39 |
15.66 |
8 |
1851 |
卖出 |
| 09:32:42 |
15.66 |
1 |
1852 |
卖出 |
| 09:32:45 |
15.67 |
15 |
1867 |
买入 |
| 09:32:48 |
15.67 |
6 |
1873 |
买入 |
| 09:32:51 |
15.67 |
174 |
2047 |
卖出 |
| 09:32:54 |
15.67 |
7 |
2054 |
卖出 |
| 09:32:57 |
15.67 |
180 |
2234 |
卖出 |
| 09:33:00 |
15.68 |
23 |
2257 |
买入 |
| 09:33:03 |
15.66 |
17 |
2274 |
卖出 |
| 09:33:06 |
15.67 |
4 |
2278 |
买入 |
| 09:33:09 |
15.66 |
73 |
2351 |
卖出 |
| 09:33:12 |
15.68 |
11 |
2362 |
买入 |
| 09:33:15 |
15.65 |
24 |
2386 |
卖出 |
| 09:33:18 |
15.65 |
54 |
2440 |
卖出 |
| 09:33:21 |
15.64 |
8 |
2448 |
卖出 |
| 09:33:24 |
15.63 |
31 |
2479 |
卖出 |
| 09:33:27 |
15.64 |
90 |
2569 |
买入 |
| 09:33:30 |
15.65 |
4 |
2573 |
买入 |
| 09:33:36 |
15.67 |
20 |
2593 |
买入 |
| 09:33:42 |
15.67 |
2 |
2595 |
卖出 |
| 09:33:45 |
15.69 |
79 |
2674 |
买入 |
| 09:33:48 |
15.69 |
5 |
2679 |
卖出 |
| 09:33:51 |
15.69 |
55 |
2734 |
卖出 |
| 09:33:54 |
15.7 |
2 |
2736 |
买入 |
| 09:34:00 |
15.69 |
2 |
2738 |
卖出 |
| 09:34:06 |
15.7 |
1 |
2739 |
买入 |
| 09:34:09 |
15.69 |
16 |
2755 |
卖出 |
| 09:34:12 |
15.7 |
10 |
2765 |
买入 |
| 09:34:15 |
15.69 |
87 |
2852 |
买入 |
| 09:34:21 |
15.71 |
161 |
3013 |
买入 |
| 09:34:27 |
15.67 |
9 |
3022 |
卖出 |
| 09:34:33 |
15.71 |
40 |
3062 |
买入 |
| 09:34:39 |
15.71 |
1 |
3063 |
买入 |
| 09:34:42 |
15.71 |
3 |
3066 |
买入 |
| 09:34:45 |
15.71 |
2 |
3068 |
卖出 |
| 09:34:48 |
15.71 |
1 |
3069 |
买入 |
| 09:34:51 |
15.71 |
11 |
3080 |
卖出 |
| 09:34:54 |
15.72 |
37 |
3117 |
买入 |
| 09:34:57 |
15.72 |
1 |
3118 |
买入 |
| 09:35:03 |
15.72 |
8 |
3126 |
买入 |
| 09:35:06 |
15.74 |
6 |
3132 |
买入 |
| 09:35:12 |
15.74 |
4 |
3136 |
买入 |
| 09:35:15 |
15.74 |
1 |
3137 |
买入 |
| 09:35:18 |
15.77 |
124 |
3261 |
买入 |
| 09:35:21 |
15.77 |
1 |
3262 |
卖出 |
| 09:35:24 |
15.77 |
1 |
3263 |
卖出 |
| 09:35:27 |
15.77 |
5 |
3268 |
卖出 |
| 09:35:30 |
15.76 |
112 |
3380 |
卖出 |
| 09:35:33 |
15.79 |
53 |
3433 |
买入 |
| 09:35:36 |
15.79 |
67 |
3500 |
买入 |
| 09:35:42 |
15.76 |
45 |
3545 |
买入 |
| 09:35:48 |
15.76 |
221 |
3766 |
卖出 |
| 09:35:51 |
15.77 |
5 |
3771 |
买入 |
| 09:35:57 |
15.76 |
104 |
3875 |
卖出 |
| 09:36:00 |
15.74 |
19 |
3894 |
卖出 |
| 09:36:03 |
15.76 |
24 |
3918 |
买入 |
| 09:36:06 |
15.74 |
1 |
3919 |
卖出 |
| 09:36:09 |
15.71 |
160 |
4079 |
卖出 |
| 09:36:12 |
15.75 |
28 |
4107 |
买入 |
| 09:36:15 |
15.72 |
1 |
4108 |
卖出 |
| 09:36:18 |
15.72 |
2 |
4110 |
卖出 |
| 09:36:27 |
15.73 |
3 |
4113 |
买入 |
| 09:36:30 |
15.72 |
9 |
4122 |
卖出 |
| 09:36:33 |
15.72 |
13 |
4135 |
卖出 |
| 09:36:36 |
15.72 |
2 |
4137 |
卖出 |
| 09:36:42 |
15.71 |
30 |
4167 |
卖出 |
| 09:36:45 |
15.72 |
101 |
4268 |
买入 |
| 09:36:48 |
15.73 |
52 |
4320 |
买入 |
| 09:36:51 |
15.74 |
2 |
4322 |
买入 |
| 09:37:03 |
15.74 |
10 |
4332 |
卖出 |
| 09:37:09 |
15.73 |
39 |
4371 |
卖出 |
| 09:37:12 |
15.73 |
14 |
4385 |
卖出 |
| 09:37:24 |
15.75 |
57 |
4442 |
买入 |
| 09:37:27 |
15.77 |
34 |
4476 |
买入 |
| 09:37:36 |
15.78 |
55 |
4531 |
买入 |
| 09:37:39 |
15.76 |
9 |
4540 |
卖出 |
| 09:37:42 |
15.79 |
10 |
4550 |
买入 |
| 09:37:48 |
15.78 |
1 |
4551 |
卖出 |
| 09:37:57 |
15.78 |
1 |
4552 |
买入 |
| 09:38:03 |
15.78 |
23 |
4575 |
买入 |
| 09:38:06 |
15.78 |
6 |
4581 |
卖出 |
| 09:38:09 |
15.77 |
85 |
4666 |
卖出 |
| 09:38:12 |
15.77 |
15 |
4681 |
买入 |
| 09:38:15 |
15.77 |
134 |
4815 |
买入 |
| 09:38:18 |
15.77 |
68 |
4883 |
买入 |
| 09:38:21 |
15.78 |
11 |
4894 |
买入 |
| 09:38:24 |
15.79 |
32 |
4926 |
买入 |
| 09:38:27 |
15.78 |
3 |
4929 |
买入 |
| 09:38:30 |
15.78 |
2 |
4931 |
卖出 |
| 09:38:36 |
15.78 |
36 |
4967 |
买入 |
| 09:38:39 |
15.78 |
3 |
4970 |
买入 |
| 09:38:45 |
15.8 |
120 |
5090 |
买入 |
| 09:38:48 |
15.82 |
33 |
5123 |
买入 |
| 09:38:51 |
15.82 |
6 |
5129 |
买入 |
| 09:38:54 |
15.83 |
151 |
5280 |
买入 |
| 09:38:57 |
15.83 |
44 |
5324 |
卖出 |
| 09:39:00 |
15.83 |
20 |
5344 |
卖出 |
| 09:39:03 |
15.85 |
37 |
5381 |
买入 |
| 09:39:06 |
15.86 |
2 |
5383 |
买入 |
| 09:39:09 |
15.86 |
13 |
5396 |
买入 |
| 09:39:12 |
15.86 |
6 |
5402 |
买入 |
| 09:39:15 |
15.85 |
135 |
5537 |
卖出 |
| 09:39:18 |
15.85 |
12 |
5549 |
买入 |
| 09:39:21 |
15.85 |
11 |
5560 |
买入 |
| 09:39:24 |
15.84 |
27 |
5587 |
卖出 |
| 09:39:30 |
15.84 |
10 |
5597 |
买入 |
| 09:39:33 |
15.84 |
2 |
5599 |
买入 |
| 09:39:36 |
15.83 |
38 |
5637 |
卖出 |
| 09:39:39 |
15.83 |
46 |
5683 |
卖出 |
| 09:39:42 |
15.83 |
7 |
5690 |
卖出 |
| 09:39:45 |
15.83 |
4 |
5694 |
买入 |
| 09:39:51 |
15.82 |
3 |
5697 |
卖出 |
| 09:39:54 |
15.82 |
16 |
5713 |
卖出 |
| 09:39:57 |
15.81 |
52 |
5765 |
卖出 |
| 09:40:03 |
15.81 |
26 |
5791 |
卖出 |
| 09:40:06 |
15.81 |
193 |
5984 |
卖出 |
| 09:40:09 |
15.76 |
259 |
6243 |
卖出 |
| 09:40:12 |
15.76 |
6 |
6249 |
买入 |
| 09:40:15 |
15.76 |
64 |
6313 |
买入 |
| 09:40:27 |
15.76 |
85 |
6398 |
卖出 |
| 09:40:36 |
15.78 |
6 |
6404 |
卖出 |
| 09:40:39 |
15.78 |
6 |
6410 |
买入 |
| 09:40:42 |
15.78 |
1 |
6411 |
卖出 |
| 09:40:48 |
15.78 |
7 |
6418 |
买入 |
| 09:40:57 |
15.77 |
117 |
6535 |
卖出 |
| 09:41:00 |
15.77 |
20 |
6555 |
买入 |
| 09:41:06 |
15.75 |
8 |
6563 |
卖出 |
| 09:41:12 |
15.75 |
1 |
6564 |
卖出 |
| 09:41:15 |
15.75 |
4 |
6568 |
卖出 |
| 09:41:27 |
15.75 |
21 |
6589 |
卖出 |
| 09:41:30 |
15.75 |
11 |
6600 |
卖出 |
| 09:41:33 |
15.75 |
1 |
6601 |
买入 |
| 09:41:45 |
15.75 |
1 |
6602 |
买入 |
| 09:41:48 |
15.74 |
3 |
6605 |
卖出 |
| 09:41:51 |
15.75 |
7 |
6612 |
买入 |
| 09:42:03 |
15.75 |
5 |
6617 |
买入 |
| 09:42:09 |
15.77 |
4 |
6621 |
买入 |
| 09:42:12 |
15.76 |
10 |
6631 |
卖出 |
| 09:42:15 |
15.76 |
3 |
6634 |
卖出 |
| 09:42:18 |
15.76 |
6 |
6640 |
卖出 |
| 09:42:21 |
15.77 |
25 |
6665 |
买入 |
| 09:42:30 |
15.77 |
1 |
6666 |
卖出 |
| 09:42:33 |
15.76 |
46 |
6712 |
卖出 |
| 09:42:48 |
15.76 |
2 |
6714 |
卖出 |
| 09:42:54 |
15.75 |
71 |
6785 |
卖出 |
| 09:42:57 |
15.73 |
68 |
6853 |
卖出 |
| 09:43:00 |
15.73 |
2 |
6855 |
卖出 |
| 09:43:03 |
15.73 |
2 |
6857 |
卖出 |
| 09:43:15 |
15.72 |
1 |
6858 |
买入 |
| 09:43:18 |
15.73 |
2 |
6860 |
买入 |
| 09:43:24 |
15.73 |
2 |
6862 |
买入 |
| 09:43:27 |
15.74 |
26 |
6888 |
买入 |
| 09:43:36 |
15.74 |
13 |
6901 |
卖出 |
| 09:43:39 |
15.76 |
20 |
6921 |
买入 |
| 09:43:45 |
15.76 |
1 |
6922 |
买入 |
| 09:43:54 |
15.76 |
1 |
6923 |
买入 |
| 09:43:57 |
15.72 |
53 |
6976 |
卖出 |
| 09:44:00 |
15.71 |
36 |
7012 |
卖出 |
| 09:44:03 |
15.7 |
13 |
7025 |
卖出 |
| 09:44:06 |
15.7 |
4 |
7029 |
卖出 |
| 09:44:09 |
15.7 |
12 |
7041 |
卖出 |
| 09:44:12 |
15.7 |
16 |
7057 |
卖出 |
| 09:44:24 |
15.71 |
4 |
7061 |
买入 |
| 09:44:27 |
15.71 |
10 |
7071 |
买入 |
| 09:44:33 |
15.7 |
3 |
7074 |
卖出 |
| 09:44:42 |
15.71 |
3 |
7077 |
买入 |
| 09:45:03 |
15.7 |
7 |
7084 |
卖出 |
| 09:45:12 |
15.71 |
9 |
7093 |
买入 |
| 09:45:15 |
15.71 |
3 |
7096 |
买入 |
| 09:45:21 |
15.68 |
6 |
7102 |
卖出 |
| 09:45:33 |
15.68 |
1 |
7103 |
卖出 |
| 09:45:42 |
15.68 |
10 |
7113 |
卖出 |
| 09:45:57 |
15.67 |
1 |
7114 |
卖出 |
| 09:46:00 |
15.67 |
1 |
7115 |
卖出 |
| 09:46:06 |
15.67 |
1 |
7116 |
卖出 |
| 09:46:09 |
15.68 |
33 |
7149 |
买入 |
| 09:46:15 |
15.68 |
1 |
7150 |
卖出 |
| 09:46:21 |
15.69 |
8 |
7158 |
买入 |
| 09:46:24 |
15.68 |
1 |
7159 |
买入 |
| 09:46:27 |
15.68 |
6 |
7165 |
卖出 |
| 09:46:33 |
15.7 |
15 |
7180 |
买入 |
| 09:46:36 |
15.7 |
9 |
7189 |
买入 |
| 09:46:42 |
15.71 |
3 |
7192 |
买入 |
| 09:46:54 |
15.7 |
14 |
7206 |
卖出 |
| 09:46:57 |
15.7 |
22 |
7228 |
卖出 |
| 09:47:00 |
15.7 |
4 |
7232 |
买入 |
| 09:47:09 |
15.69 |
15 |
7247 |
卖出 |
| 09:47:15 |
15.68 |
100 |
7347 |
卖出 |
| 09:47:18 |
15.68 |
2 |
7349 |
卖出 |
| 09:47:21 |
15.68 |
70 |
7419 |
买入 |
| 09:47:24 |
15.67 |
1 |
7420 |
卖出 |
| 09:47:27 |
15.68 |
20 |
7440 |
买入 |
| 09:47:30 |
15.68 |
10 |
7450 |
买入 |
| 09:47:33 |
15.68 |
10 |
7460 |
卖出 |
| 09:47:39 |
15.67 |
5 |
7465 |
卖出 |
| 09:47:45 |
15.67 |
4 |
7469 |
卖出 |
| 09:47:51 |
15.67 |
7 |
7476 |
卖出 |
| 09:47:54 |
15.68 |
7 |
7483 |
买入 |
| 09:47:57 |
15.67 |
3 |
7486 |
卖出 |
| 09:48:09 |
15.67 |
13 |
7499 |
卖出 |
| 09:48:15 |
15.67 |
43 |
7542 |
卖出 |
| 09:48:18 |
15.66 |
24 |
7566 |
卖出 |
| 09:48:21 |
15.66 |
6 |
7572 |
卖出 |
| 09:48:24 |
15.65 |
14 |
7586 |
卖出 |
| 09:48:27 |
15.65 |
6 |
7592 |
卖出 |
| 09:48:33 |
15.66 |
33 |
7625 |
买入 |
| 09:48:36 |
15.66 |
6 |
7631 |
买入 |
| 09:48:39 |
15.66 |
2 |
7633 |
买入 |
| 09:48:42 |
15.66 |
4 |
7637 |
买入 |
| 09:48:45 |
15.66 |
10 |
7647 |
买入 |
| 09:48:48 |
15.65 |
25 |
7672 |
卖出 |
| 09:48:57 |
15.65 |
30 |
7702 |
卖出 |
| 09:49:03 |
15.65 |
6 |
7708 |
卖出 |
| 09:49:15 |
15.65 |
4 |
7712 |
卖出 |
| 09:49:24 |
15.64 |
78 |
7790 |
卖出 |
| 09:49:27 |
15.64 |
10 |
7800 |
买入 |
| 09:49:33 |
15.63 |
6 |
7806 |
卖出 |
| 09:49:48 |
15.63 |
112 |
7918 |
卖出 |
| 09:49:54 |
15.63 |
14 |
7932 |
卖出 |
| 09:50:00 |
15.64 |
14 |
7946 |
买入 |