迪普科技[300768]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17 |
2 |
2 |
集合竞价 |
| 09:15:12 |
16.95 |
10 |
10 |
集合竞价 |
| 09:15:21 |
16.95 |
11 |
11 |
集合竞价 |
| 09:15:48 |
16.94 |
11 |
11 |
集合竞价 |
| 09:16:06 |
16.93 |
11 |
11 |
集合竞价 |
| 09:16:24 |
16.92 |
11 |
11 |
集合竞价 |
| 09:16:42 |
16.64 |
33 |
33 |
集合竞价 |
| 09:17:00 |
16.63 |
33 |
33 |
集合竞价 |
| 09:17:09 |
16.63 |
33 |
33 |
集合竞价 |
| 09:17:54 |
16.62 |
42 |
42 |
集合竞价 |
| 09:18:03 |
16.63 |
43 |
43 |
集合竞价 |
| 09:18:12 |
16.63 |
34 |
34 |
集合竞价 |
| 09:18:21 |
16.64 |
34 |
34 |
集合竞价 |
| 09:18:39 |
16.74 |
34 |
34 |
集合竞价 |
| 09:19:15 |
16.74 |
34 |
34 |
集合竞价 |
| 09:19:33 |
16.82 |
12 |
12 |
集合竞价 |
| 09:20:39 |
16.82 |
12 |
12 |
集合竞价 |
| 09:20:48 |
16.83 |
12 |
12 |
集合竞价 |
| 09:21:15 |
16.83 |
13 |
13 |
集合竞价 |
| 09:21:42 |
16.83 |
13 |
13 |
集合竞价 |
| 09:21:51 |
16.83 |
13 |
13 |
集合竞价 |
| 09:22:00 |
16.95 |
13 |
13 |
集合竞价 |
| 09:22:18 |
16.83 |
16 |
16 |
集合竞价 |
| 09:22:36 |
16.83 |
38 |
38 |
集合竞价 |
| 09:22:45 |
16.83 |
38 |
38 |
集合竞价 |
| 09:23:30 |
16.83 |
38 |
38 |
集合竞价 |
| 09:23:39 |
16.99 |
40 |
40 |
集合竞价 |
| 09:24:06 |
16.99 |
40 |
40 |
集合竞价 |
| 09:24:33 |
17 |
65 |
65 |
集合竞价 |
| 09:24:42 |
17 |
74 |
74 |
集合竞价 |
| 09:24:51 |
17.06 |
74 |
74 |
集合竞价 |
| 09:25:00 |
17.21 |
90 |
90 |
集合竞价 |
| 09:25:03 |
17.43 |
139 |
229 |
买入 |
| 09:30:03 |
17.33 |
181 |
410 |
卖出 |
| 09:30:06 |
17.33 |
96 |
506 |
卖出 |
| 09:30:09 |
17.33 |
27 |
533 |
买入 |
| 09:30:12 |
17.33 |
107 |
640 |
买入 |
| 09:30:15 |
17.33 |
94 |
734 |
买入 |
| 09:30:18 |
17.4 |
44 |
778 |
买入 |
| 09:30:21 |
17.49 |
159 |
937 |
买入 |
| 09:30:24 |
17.57 |
14 |
951 |
买入 |
| 09:30:27 |
17.51 |
134 |
1085 |
卖出 |
| 09:30:30 |
17.57 |
5 |
1090 |
买入 |
| 09:30:33 |
17.5 |
328 |
1418 |
卖出 |
| 09:30:36 |
17.56 |
64 |
1482 |
买入 |
| 09:30:39 |
17.56 |
35 |
1517 |
买入 |
| 09:30:42 |
17.56 |
1 |
1518 |
买入 |
| 09:30:45 |
17.56 |
35 |
1553 |
买入 |
| 09:30:48 |
17.52 |
5 |
1558 |
卖出 |
| 09:30:51 |
17.5 |
25 |
1583 |
卖出 |
| 09:30:54 |
17.51 |
24 |
1607 |
买入 |
| 09:30:57 |
17.52 |
11 |
1618 |
买入 |
| 09:31:00 |
17.52 |
4 |
1622 |
买入 |
| 09:31:03 |
17.53 |
83 |
1705 |
买入 |
| 09:31:06 |
17.54 |
28 |
1733 |
买入 |
| 09:31:09 |
17.61 |
138 |
1871 |
买入 |
| 09:31:12 |
17.63 |
22 |
1893 |
买入 |
| 09:31:15 |
17.68 |
57 |
1950 |
买入 |
| 09:31:18 |
17.68 |
24 |
1974 |
买入 |
| 09:31:21 |
17.66 |
66 |
2040 |
卖出 |
| 09:31:24 |
17.68 |
74 |
2114 |
买入 |
| 09:31:27 |
17.64 |
31 |
2145 |
卖出 |
| 09:31:30 |
17.66 |
21 |
2166 |
买入 |
| 09:31:33 |
17.64 |
73 |
2239 |
卖出 |
| 09:31:36 |
17.64 |
59 |
2298 |
卖出 |
| 09:31:39 |
17.66 |
25 |
2323 |
买入 |
| 09:31:42 |
17.69 |
18 |
2341 |
买入 |
| 09:31:45 |
17.68 |
74 |
2415 |
卖出 |
| 09:31:48 |
17.67 |
23 |
2438 |
卖出 |
| 09:31:51 |
17.69 |
57 |
2495 |
买入 |
| 09:31:54 |
17.65 |
72 |
2567 |
卖出 |
| 09:31:57 |
17.67 |
59 |
2626 |
买入 |
| 09:32:00 |
17.66 |
11 |
2637 |
卖出 |
| 09:32:03 |
17.62 |
40 |
2677 |
卖出 |
| 09:32:06 |
17.64 |
10 |
2687 |
买入 |
| 09:32:09 |
17.63 |
2 |
2689 |
卖出 |
| 09:32:12 |
17.59 |
33 |
2722 |
卖出 |
| 09:32:15 |
17.53 |
6 |
2728 |
卖出 |
| 09:32:18 |
17.58 |
1 |
2729 |
买入 |
| 09:32:21 |
17.54 |
3 |
2732 |
卖出 |
| 09:32:27 |
17.59 |
4 |
2736 |
买入 |
| 09:32:30 |
17.61 |
1 |
2737 |
买入 |
| 09:32:33 |
17.59 |
13 |
2750 |
卖出 |
| 09:32:36 |
17.59 |
42 |
2792 |
卖出 |
| 09:32:42 |
17.56 |
7 |
2799 |
卖出 |
| 09:32:45 |
17.56 |
1 |
2800 |
买入 |
| 09:32:48 |
17.54 |
11 |
2811 |
卖出 |
| 09:32:51 |
17.54 |
8 |
2819 |
买入 |
| 09:32:54 |
17.53 |
3 |
2822 |
卖出 |
| 09:33:00 |
17.52 |
29 |
2851 |
卖出 |
| 09:33:03 |
17.54 |
46 |
2897 |
买入 |
| 09:33:06 |
17.56 |
102 |
2999 |
买入 |
| 09:33:09 |
17.53 |
205 |
3204 |
卖出 |
| 09:33:12 |
17.55 |
153 |
3357 |
买入 |
| 09:33:15 |
17.5 |
21 |
3378 |
卖出 |
| 09:33:21 |
17.52 |
31 |
3409 |
卖出 |
| 09:33:24 |
17.54 |
7 |
3416 |
买入 |
| 09:33:27 |
17.47 |
105 |
3521 |
卖出 |
| 09:33:30 |
17.47 |
1 |
3522 |
买入 |
| 09:33:33 |
17.45 |
166 |
3688 |
卖出 |
| 09:33:36 |
17.45 |
12 |
3700 |
卖出 |
| 09:33:39 |
17.45 |
1 |
3701 |
买入 |
| 09:33:42 |
17.44 |
1 |
3702 |
卖出 |
| 09:33:48 |
17.43 |
28 |
3730 |
卖出 |
| 09:33:51 |
17.44 |
3 |
3733 |
买入 |
| 09:33:54 |
17.45 |
60 |
3793 |
买入 |
| 09:33:57 |
17.42 |
51 |
3844 |
卖出 |
| 09:34:00 |
17.46 |
12 |
3856 |
买入 |
| 09:34:03 |
17.43 |
45 |
3901 |
卖出 |
| 09:34:09 |
17.5 |
22 |
3923 |
买入 |
| 09:34:12 |
17.53 |
7 |
3930 |
买入 |
| 09:34:15 |
17.54 |
18 |
3948 |
买入 |
| 09:34:18 |
17.51 |
39 |
3987 |
卖出 |
| 09:34:21 |
17.54 |
34 |
4021 |
买入 |
| 09:34:24 |
17.54 |
72 |
4093 |
买入 |
| 09:34:27 |
17.54 |
6 |
4099 |
卖出 |
| 09:34:30 |
17.56 |
5 |
4104 |
买入 |
| 09:34:33 |
17.56 |
1 |
4105 |
买入 |
| 09:34:36 |
17.56 |
17 |
4122 |
买入 |
| 09:34:39 |
17.59 |
10 |
4132 |
买入 |
| 09:34:42 |
17.54 |
30 |
4162 |
卖出 |
| 09:34:48 |
17.49 |
75 |
4237 |
卖出 |
| 09:34:51 |
17.46 |
4 |
4241 |
卖出 |
| 09:34:54 |
17.48 |
2 |
4243 |
买入 |
| 09:34:57 |
17.49 |
10 |
4253 |
买入 |
| 09:35:00 |
17.52 |
44 |
4297 |
买入 |
| 09:35:03 |
17.5 |
5 |
4302 |
卖出 |
| 09:35:06 |
17.48 |
7 |
4309 |
卖出 |
| 09:35:09 |
17.52 |
24 |
4333 |
买入 |
| 09:35:12 |
17.58 |
34 |
4367 |
买入 |
| 09:35:15 |
17.59 |
248 |
4615 |
买入 |
| 09:35:18 |
17.62 |
123 |
4738 |
买入 |
| 09:35:21 |
17.6 |
39 |
4777 |
卖出 |
| 09:35:24 |
17.59 |
34 |
4811 |
卖出 |
| 09:35:27 |
17.6 |
33 |
4844 |
买入 |
| 09:35:30 |
17.59 |
10 |
4854 |
买入 |
| 09:35:33 |
17.59 |
19 |
4873 |
买入 |
| 09:35:36 |
17.59 |
7 |
4880 |
买入 |
| 09:35:39 |
17.59 |
5 |
4885 |
买入 |
| 09:35:42 |
17.55 |
5 |
4890 |
卖出 |
| 09:35:45 |
17.57 |
2 |
4892 |
买入 |
| 09:35:48 |
17.57 |
2 |
4894 |
买入 |
| 09:35:51 |
17.6 |
84 |
4978 |
买入 |
| 09:35:54 |
17.6 |
23 |
5001 |
买入 |
| 09:35:57 |
17.61 |
5 |
5006 |
买入 |
| 09:36:00 |
17.6 |
8 |
5014 |
卖出 |
| 09:36:03 |
17.6 |
4 |
5018 |
卖出 |
| 09:36:06 |
17.58 |
20 |
5038 |
卖出 |
| 09:36:12 |
17.59 |
13 |
5051 |
买入 |
| 09:36:15 |
17.59 |
32 |
5083 |
买入 |
| 09:36:18 |
17.59 |
1 |
5084 |
买入 |
| 09:36:21 |
17.59 |
5 |
5089 |
买入 |
| 09:36:24 |
17.56 |
42 |
5131 |
卖出 |
| 09:36:27 |
17.54 |
74 |
5205 |
卖出 |
| 09:36:33 |
17.55 |
94 |
5299 |
买入 |
| 09:36:36 |
17.49 |
22 |
5321 |
卖出 |
| 09:36:39 |
17.54 |
2 |
5323 |
买入 |
| 09:36:48 |
17.57 |
4 |
5327 |
买入 |
| 09:36:51 |
17.55 |
16 |
5343 |
卖出 |
| 09:36:54 |
17.57 |
1 |
5344 |
买入 |
| 09:36:57 |
17.59 |
2 |
5346 |
买入 |
| 09:37:00 |
17.59 |
9 |
5355 |
买入 |
| 09:37:03 |
17.59 |
2 |
5357 |
买入 |
| 09:37:06 |
17.59 |
4 |
5361 |
买入 |
| 09:37:09 |
17.59 |
10 |
5371 |
买入 |
| 09:37:12 |
17.56 |
2 |
5373 |
卖出 |
| 09:37:15 |
17.53 |
69 |
5442 |
卖出 |
| 09:37:18 |
17.52 |
6 |
5448 |
卖出 |
| 09:37:21 |
17.53 |
18 |
5466 |
买入 |
| 09:37:24 |
17.53 |
4 |
5470 |
买入 |
| 09:37:27 |
17.53 |
2 |
5472 |
买入 |
| 09:37:30 |
17.49 |
3 |
5475 |
卖出 |
| 09:37:33 |
17.53 |
8 |
5483 |
买入 |
| 09:37:36 |
17.53 |
2 |
5485 |
买入 |
| 09:37:39 |
17.52 |
1 |
5486 |
卖出 |
| 09:37:42 |
17.53 |
15 |
5501 |
买入 |
| 09:37:45 |
17.55 |
10 |
5511 |
买入 |
| 09:37:48 |
17.55 |
3 |
5514 |
买入 |
| 09:37:51 |
17.56 |
16 |
5530 |
买入 |
| 09:37:54 |
17.56 |
2 |
5532 |
买入 |
| 09:37:57 |
17.56 |
1 |
5533 |
买入 |
| 09:38:00 |
17.55 |
23 |
5556 |
卖出 |
| 09:38:03 |
17.55 |
2 |
5558 |
买入 |
| 09:38:06 |
17.49 |
168 |
5726 |
卖出 |
| 09:38:09 |
17.55 |
64 |
5790 |
买入 |
| 09:38:12 |
17.55 |
12 |
5802 |
买入 |
| 09:38:15 |
17.52 |
20 |
5822 |
卖出 |
| 09:38:21 |
17.55 |
37 |
5859 |
买入 |
| 09:38:24 |
17.56 |
3 |
5862 |
买入 |
| 09:38:30 |
17.56 |
14 |
5876 |
卖出 |
| 09:38:33 |
17.56 |
1 |
5877 |
买入 |
| 09:38:39 |
17.56 |
16 |
5893 |
买入 |
| 09:38:42 |
17.56 |
72 |
5965 |
买入 |
| 09:38:48 |
17.55 |
1 |
5966 |
买入 |
| 09:38:51 |
17.53 |
46 |
6012 |
卖出 |
| 09:38:54 |
17.51 |
10 |
6022 |
卖出 |
| 09:38:57 |
17.53 |
4 |
6026 |
买入 |
| 09:39:00 |
17.51 |
28 |
6054 |
卖出 |
| 09:39:03 |
17.5 |
16 |
6070 |
卖出 |
| 09:39:06 |
17.5 |
22 |
6092 |
卖出 |
| 09:39:09 |
17.5 |
105 |
6197 |
买入 |
| 09:39:12 |
17.5 |
6 |
6203 |
买入 |
| 09:39:15 |
17.57 |
74 |
6277 |
买入 |
| 09:39:18 |
17.57 |
2 |
6279 |
卖出 |
| 09:39:21 |
17.57 |
5 |
6284 |
卖出 |
| 09:39:24 |
17.6 |
32 |
6316 |
买入 |
| 09:39:27 |
17.6 |
17 |
6333 |
买入 |
| 09:39:30 |
17.61 |
9 |
6342 |
买入 |
| 09:39:33 |
17.6 |
13 |
6355 |
卖出 |
| 09:39:36 |
17.56 |
1 |
6356 |
卖出 |
| 09:39:42 |
17.56 |
44 |
6400 |
买入 |
| 09:39:45 |
17.58 |
1 |
6401 |
买入 |
| 09:39:51 |
17.58 |
4 |
6405 |
买入 |
| 09:39:54 |
17.61 |
10 |
6415 |
买入 |
| 09:39:57 |
17.61 |
6 |
6421 |
买入 |
| 09:40:00 |
17.58 |
209 |
6630 |
卖出 |
| 09:40:03 |
17.61 |
4 |
6634 |
买入 |
| 09:40:06 |
17.6 |
1 |
6635 |
买入 |
| 09:40:09 |
17.6 |
2 |
6637 |
买入 |
| 09:40:15 |
17.58 |
9 |
6646 |
卖出 |
| 09:40:18 |
17.57 |
26 |
6672 |
卖出 |
| 09:40:21 |
17.57 |
32 |
6704 |
买入 |
| 09:40:24 |
17.57 |
8 |
6712 |
买入 |
| 09:40:30 |
17.56 |
17 |
6729 |
卖出 |
| 09:40:33 |
17.58 |
12 |
6741 |
买入 |
| 09:40:36 |
17.56 |
1 |
6742 |
卖出 |
| 09:40:39 |
17.59 |
23 |
6765 |
买入 |
| 09:40:42 |
17.57 |
6 |
6771 |
卖出 |
| 09:40:45 |
17.57 |
1 |
6772 |
买入 |
| 09:40:48 |
17.54 |
5 |
6777 |
卖出 |
| 09:40:51 |
17.55 |
1 |
6778 |
买入 |
| 09:40:54 |
17.53 |
52 |
6830 |
卖出 |
| 09:40:57 |
17.54 |
7 |
6837 |
买入 |
| 09:41:00 |
17.54 |
1 |
6838 |
买入 |
| 09:41:03 |
17.54 |
13 |
6851 |
买入 |
| 09:41:06 |
17.54 |
29 |
6880 |
买入 |
| 09:41:15 |
17.52 |
1 |
6881 |
买入 |
| 09:41:18 |
17.47 |
154 |
7035 |
卖出 |
| 09:41:21 |
17.45 |
21 |
7056 |
卖出 |
| 09:41:24 |
17.45 |
2 |
7058 |
卖出 |
| 09:41:27 |
17.45 |
19 |
7077 |
卖出 |
| 09:41:30 |
17.48 |
5 |
7082 |
买入 |
| 09:41:33 |
17.53 |
235 |
7317 |
买入 |
| 09:41:36 |
17.49 |
190 |
7507 |
卖出 |
| 09:41:42 |
17.52 |
2 |
7509 |
买入 |
| 09:41:45 |
17.52 |
7 |
7516 |
买入 |
| 09:41:48 |
17.52 |
1 |
7517 |
买入 |
| 09:41:51 |
17.49 |
3 |
7520 |
卖出 |
| 09:41:57 |
17.45 |
16 |
7536 |
卖出 |
| 09:42:00 |
17.46 |
7 |
7543 |
买入 |
| 09:42:03 |
17.43 |
50 |
7593 |
卖出 |
| 09:42:06 |
17.43 |
12 |
7605 |
卖出 |
| 09:42:09 |
17.47 |
55 |
7660 |
买入 |
| 09:42:12 |
17.49 |
1 |
7661 |
买入 |
| 09:42:21 |
17.49 |
2 |
7663 |
买入 |
| 09:42:24 |
17.49 |
6 |
7669 |
买入 |
| 09:42:27 |
17.5 |
2 |
7671 |
买入 |
| 09:42:30 |
17.49 |
28 |
7699 |
卖出 |
| 09:42:33 |
17.49 |
4 |
7703 |
卖出 |
| 09:42:36 |
17.5 |
9 |
7712 |
卖出 |
| 09:42:39 |
17.51 |
21 |
7733 |
买入 |
| 09:42:42 |
17.51 |
35 |
7768 |
卖出 |
| 09:42:45 |
17.48 |
3 |
7771 |
卖出 |
| 09:42:48 |
17.48 |
12 |
7783 |
买入 |
| 09:42:51 |
17.47 |
8 |
7791 |
买入 |
| 09:42:54 |
17.49 |
13 |
7804 |
买入 |
| 09:42:57 |
17.47 |
14 |
7818 |
卖出 |
| 09:43:00 |
17.49 |
138 |
7956 |
买入 |
| 09:43:03 |
17.49 |
23 |
7979 |
买入 |
| 09:43:06 |
17.49 |
29 |
8008 |
买入 |
| 09:43:09 |
17.47 |
76 |
8084 |
卖出 |
| 09:43:12 |
17.47 |
57 |
8141 |
买入 |
| 09:43:15 |
17.45 |
2 |
8143 |
卖出 |
| 09:43:18 |
17.47 |
17 |
8160 |
买入 |
| 09:43:21 |
17.45 |
11 |
8171 |
卖出 |
| 09:43:24 |
17.47 |
1 |
8172 |
买入 |
| 09:43:27 |
17.47 |
7 |
8179 |
买入 |
| 09:43:33 |
17.47 |
56 |
8235 |
买入 |
| 09:43:39 |
17.47 |
1 |
8236 |
卖出 |
| 09:43:42 |
17.48 |
4 |
8240 |
买入 |
| 09:43:45 |
17.51 |
1 |
8241 |
买入 |
| 09:43:51 |
17.51 |
1 |
8242 |
买入 |
| 09:43:54 |
17.51 |
2 |
8244 |
买入 |
| 09:43:57 |
17.51 |
15 |
8259 |
买入 |
| 09:44:00 |
17.53 |
4 |
8263 |
买入 |
| 09:44:06 |
17.53 |
11 |
8274 |
买入 |
| 09:44:09 |
17.51 |
26 |
8300 |
卖出 |
| 09:44:12 |
17.55 |
27 |
8327 |
买入 |
| 09:44:18 |
17.55 |
7 |
8334 |
买入 |
| 09:44:21 |
17.55 |
5 |
8339 |
卖出 |
| 09:44:24 |
17.54 |
56 |
8395 |
卖出 |
| 09:44:27 |
17.54 |
5 |
8400 |
卖出 |
| 09:44:30 |
17.54 |
20 |
8420 |
卖出 |
| 09:44:33 |
17.54 |
3 |
8423 |
卖出 |
| 09:44:36 |
17.53 |
30 |
8453 |
卖出 |
| 09:44:39 |
17.53 |
29 |
8482 |
卖出 |
| 09:44:42 |
17.53 |
67 |
8549 |
卖出 |
| 09:44:45 |
17.53 |
10 |
8559 |
买入 |
| 09:44:48 |
17.52 |
10 |
8569 |
卖出 |
| 09:44:51 |
17.49 |
99 |
8668 |
卖出 |