德恩精工[300780]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
12.55 |
2 |
2 |
集合竞价 |
09:15:12 |
12.47 |
18 |
18 |
集合竞价 |
09:15:48 |
12.48 |
13 |
13 |
集合竞价 |
09:16:33 |
12.47 |
16 |
16 |
集合竞价 |
09:18:39 |
12.47 |
16 |
16 |
集合竞价 |
09:18:48 |
12.47 |
16 |
16 |
集合竞价 |
09:20:03 |
12.47 |
17 |
17 |
集合竞价 |
09:21:42 |
12.47 |
21 |
21 |
集合竞价 |
09:21:51 |
12.47 |
21 |
21 |
集合竞价 |
09:23:03 |
12.47 |
27 |
27 |
集合竞价 |
09:23:21 |
12.43 |
38 |
38 |
集合竞价 |
09:23:30 |
12.43 |
39 |
39 |
集合竞价 |
09:23:39 |
12.43 |
49 |
49 |
集合竞价 |
09:23:48 |
12.43 |
70 |
70 |
集合竞价 |
09:23:57 |
12.43 |
73 |
73 |
集合竞价 |
09:24:33 |
12.43 |
76 |
76 |
集合竞价 |
09:24:42 |
12.43 |
136 |
136 |
集合竞价 |
09:24:51 |
12.43 |
142 |
142 |
集合竞价 |
09:25:00 |
12.43 |
171 |
171 |
集合竞价 |
09:25:03 |
12.43 |
226 |
397 |
卖出 |
09:30:03 |
12.45 |
19 |
416 |
买入 |
09:30:09 |
12.45 |
2 |
418 |
卖出 |
09:30:12 |
12.46 |
2 |
420 |
买入 |
09:30:21 |
12.48 |
5 |
425 |
买入 |
09:30:27 |
12.48 |
23 |
448 |
买入 |
09:30:30 |
12.49 |
10 |
458 |
买入 |
09:30:33 |
12.47 |
27 |
485 |
卖出 |
09:30:36 |
12.49 |
10 |
495 |
买入 |
09:30:54 |
12.51 |
40 |
535 |
买入 |
09:31:00 |
12.51 |
1 |
536 |
买入 |
09:31:03 |
12.49 |
17 |
553 |
卖出 |
09:31:06 |
12.49 |
5 |
558 |
卖出 |
09:31:09 |
12.49 |
93 |
651 |
卖出 |
09:31:15 |
12.49 |
16 |
667 |
买入 |
09:31:18 |
12.49 |
3 |
670 |
买入 |
09:31:27 |
12.54 |
61 |
731 |
买入 |
09:31:36 |
12.51 |
10 |
741 |
买入 |
09:31:48 |
12.51 |
13 |
754 |
卖出 |
09:31:51 |
12.51 |
1 |
755 |
卖出 |
09:32:03 |
12.52 |
17 |
772 |
卖出 |
09:32:09 |
12.54 |
6 |
778 |
买入 |
09:32:12 |
12.54 |
116 |
894 |
买入 |
09:32:21 |
12.53 |
7 |
901 |
卖出 |
09:32:27 |
12.54 |
38 |
939 |
买入 |
09:32:33 |
12.54 |
9 |
948 |
买入 |
09:32:39 |
12.53 |
10 |
958 |
卖出 |
09:32:48 |
12.54 |
37 |
995 |
买入 |
09:32:57 |
12.53 |
75 |
1070 |
卖出 |
09:33:00 |
12.54 |
16 |
1086 |
买入 |
09:33:03 |
12.53 |
78 |
1164 |
卖出 |
09:33:06 |
12.54 |
71 |
1235 |
买入 |
09:33:09 |
12.54 |
8 |
1243 |
买入 |
09:33:15 |
12.54 |
7 |
1250 |
卖出 |
09:33:24 |
12.55 |
20 |
1270 |
买入 |
09:33:27 |
12.53 |
4 |
1274 |
卖出 |
09:33:30 |
12.52 |
180 |
1454 |
卖出 |
09:33:39 |
12.52 |
6 |
1460 |
卖出 |
09:33:48 |
12.52 |
15 |
1475 |
卖出 |
09:33:54 |
12.52 |
3 |
1478 |
买入 |
09:34:00 |
12.53 |
11 |
1489 |
买入 |
09:34:06 |
12.53 |
1 |
1490 |
买入 |
09:34:09 |
12.52 |
13 |
1503 |
卖出 |
09:34:48 |
12.52 |
30 |
1533 |
卖出 |
09:35:00 |
12.53 |
90 |
1623 |
买入 |
09:35:03 |
12.54 |
67 |
1690 |
买入 |
09:35:06 |
12.54 |
17 |
1707 |
买入 |
09:35:09 |
12.54 |
3 |
1710 |
买入 |
09:35:12 |
12.54 |
19 |
1729 |
买入 |
09:35:21 |
12.51 |
160 |
1889 |
卖出 |
09:35:24 |
12.55 |
29 |
1918 |
买入 |
09:35:30 |
12.54 |
3 |
1921 |
买入 |
09:35:33 |
12.54 |
1 |
1922 |
卖出 |
09:35:42 |
12.54 |
2 |
1924 |
买入 |
09:35:45 |
12.54 |
2 |
1926 |
买入 |
09:35:57 |
12.55 |
12 |
1938 |
买入 |
09:36:15 |
12.53 |
8 |
1946 |
卖出 |
09:36:30 |
12.53 |
5 |
1951 |
卖出 |
09:36:45 |
12.53 |
50 |
2001 |
卖出 |
09:36:57 |
12.53 |
7 |
2008 |
卖出 |
09:37:00 |
12.53 |
1 |
2009 |
卖出 |
09:37:03 |
12.53 |
49 |
2058 |
卖出 |
09:37:12 |
12.54 |
98 |
2156 |
买入 |
09:37:21 |
12.52 |
6 |
2162 |
卖出 |
09:37:27 |
12.54 |
11 |
2173 |
买入 |
09:37:30 |
12.54 |
26 |
2199 |
买入 |
09:37:33 |
12.54 |
5 |
2204 |
买入 |
09:37:36 |
12.54 |
45 |
2249 |
买入 |
09:37:39 |
12.54 |
1 |
2250 |
买入 |
09:37:42 |
12.53 |
24 |
2274 |
卖出 |
09:37:45 |
12.54 |
14 |
2288 |
买入 |
09:37:48 |
12.54 |
13 |
2301 |
买入 |
09:37:51 |
12.54 |
5 |
2306 |
买入 |
09:37:54 |
12.54 |
2 |
2308 |
买入 |
09:37:57 |
12.54 |
2 |
2310 |
买入 |
09:38:00 |
12.54 |
2 |
2312 |
买入 |
09:38:03 |
12.54 |
22 |
2334 |
买入 |
09:38:06 |
12.54 |
3 |
2337 |
卖出 |
09:38:12 |
12.54 |
13 |
2350 |
卖出 |
09:38:15 |
12.54 |
7 |
2357 |
买入 |
09:38:30 |
12.55 |
5 |
2362 |
买入 |
09:38:33 |
12.54 |
20 |
2382 |
卖出 |
09:38:39 |
12.54 |
5 |
2387 |
卖出 |
09:38:45 |
12.54 |
172 |
2559 |
卖出 |
09:38:51 |
12.54 |
1 |
2560 |
买入 |
09:39:09 |
12.54 |
1 |
2561 |
买入 |
09:39:15 |
12.54 |
4 |
2565 |
买入 |
09:39:21 |
12.54 |
1 |
2566 |
买入 |
09:39:24 |
12.54 |
1 |
2567 |
买入 |
09:39:33 |
12.53 |
4 |
2571 |
卖出 |
09:39:42 |
12.55 |
16 |
2587 |
买入 |
09:39:48 |
12.55 |
11 |
2598 |
卖出 |
09:39:57 |
12.56 |
29 |
2627 |
买入 |
09:40:00 |
12.56 |
13 |
2640 |
买入 |
09:40:03 |
12.56 |
39 |
2679 |
买入 |
09:40:06 |
12.56 |
11 |
2690 |
买入 |
09:40:12 |
12.55 |
71 |
2761 |
卖出 |
09:40:15 |
12.56 |
10 |
2771 |
买入 |
09:40:30 |
12.56 |
2 |
2773 |
买入 |
09:40:33 |
12.56 |
45 |
2818 |
买入 |
09:40:36 |
12.56 |
21 |
2839 |
卖出 |
09:40:39 |
12.55 |
33 |
2872 |
卖出 |
09:40:45 |
12.55 |
32 |
2904 |
卖出 |
09:40:48 |
12.56 |
10 |
2914 |
买入 |
09:40:57 |
12.56 |
4 |
2918 |
买入 |
09:41:00 |
12.55 |
23 |
2941 |
卖出 |
09:41:15 |
12.55 |
8 |
2949 |
卖出 |
09:41:21 |
12.55 |
4 |
2953 |
卖出 |
09:41:27 |
12.55 |
27 |
2980 |
卖出 |
09:41:30 |
12.56 |
24 |
3004 |
买入 |
09:41:33 |
12.55 |
10 |
3014 |
卖出 |
09:41:39 |
12.55 |
2 |
3016 |
卖出 |
09:41:42 |
12.55 |
109 |
3125 |
卖出 |
09:41:48 |
12.55 |
52 |
3177 |
卖出 |
09:41:51 |
12.55 |
37 |
3214 |
卖出 |
09:42:00 |
12.55 |
2 |
3216 |
买入 |
09:42:09 |
12.55 |
10 |
3226 |
买入 |
09:42:18 |
12.55 |
5 |
3231 |
卖出 |
09:42:24 |
12.55 |
6 |
3237 |
卖出 |
09:42:27 |
12.55 |
13 |
3250 |
买入 |
09:42:30 |
12.55 |
3 |
3253 |
卖出 |
09:42:33 |
12.55 |
1 |
3254 |
卖出 |
09:42:42 |
12.55 |
4 |
3258 |
卖出 |
09:42:48 |
12.55 |
29 |
3287 |
卖出 |
09:42:51 |
12.55 |
2 |
3289 |
卖出 |
09:42:57 |
12.54 |
2 |
3291 |
卖出 |
09:43:09 |
12.55 |
7 |
3298 |
买入 |
09:43:12 |
12.54 |
6 |
3304 |
卖出 |
09:43:18 |
12.54 |
20 |
3324 |
卖出 |
09:43:39 |
12.54 |
5 |
3329 |
卖出 |
09:43:42 |
12.54 |
27 |
3356 |
卖出 |
09:43:51 |
12.54 |
6 |
3362 |
卖出 |
09:44:00 |
12.55 |
1 |
3363 |
买入 |
09:44:03 |
12.54 |
31 |
3394 |
卖出 |
09:44:12 |
12.54 |
37 |
3431 |
买入 |
09:44:18 |
12.54 |
1 |
3432 |
卖出 |
09:44:24 |
12.54 |
6 |
3438 |
卖出 |
09:44:30 |
12.54 |
25 |
3463 |
买入 |
09:44:42 |
12.53 |
1 |
3464 |
卖出 |
09:44:48 |
12.53 |
3 |
3467 |
卖出 |
09:45:15 |
12.53 |
21 |
3488 |
卖出 |
09:45:24 |
12.54 |
10 |
3498 |
买入 |
09:45:30 |
12.53 |
3 |
3501 |
卖出 |
09:45:39 |
12.54 |
1 |
3502 |
买入 |
09:45:54 |
12.54 |
7 |
3509 |
买入 |
09:46:00 |
12.54 |
10 |
3519 |
买入 |
09:46:15 |
12.54 |
11 |
3530 |
买入 |
09:46:18 |
12.53 |
10 |
3540 |
卖出 |
09:46:39 |
12.54 |
23 |
3563 |
买入 |
09:46:45 |
12.54 |
1 |
3564 |
买入 |
09:46:48 |
12.54 |
23 |
3587 |
买入 |
09:47:06 |
12.53 |
3 |
3590 |
卖出 |
09:47:09 |
12.53 |
22 |
3612 |
卖出 |
09:47:15 |
12.53 |
25 |
3637 |
卖出 |
09:47:18 |
12.53 |
81 |
3718 |
卖出 |
09:47:27 |
12.53 |
72 |
3790 |
买入 |
09:47:30 |
12.52 |
1 |
3791 |
卖出 |
09:47:45 |
12.52 |
101 |
3892 |
卖出 |
09:47:48 |
12.52 |
1 |
3893 |
买入 |
09:47:54 |
12.5 |
9 |
3902 |
卖出 |
09:47:57 |
12.5 |
11 |
3913 |
卖出 |
09:48:00 |
12.5 |
45 |
3958 |
卖出 |
09:48:03 |
12.5 |
39 |
3997 |
卖出 |
09:48:06 |
12.5 |
2 |
3999 |
买入 |
09:48:09 |
12.49 |
5 |
4004 |
卖出 |
09:48:12 |
12.5 |
10 |
4014 |
买入 |
09:48:18 |
12.5 |
14 |
4028 |
买入 |
09:48:21 |
12.49 |
10 |
4038 |
卖出 |
09:48:24 |
12.5 |
4 |
4042 |
买入 |
09:48:33 |
12.5 |
189 |
4231 |
卖出 |
09:48:36 |
12.5 |
11 |
4242 |
买入 |
09:48:39 |
12.5 |
38 |
4280 |
买入 |
09:48:42 |
12.51 |
3 |
4283 |
买入 |
09:48:45 |
12.51 |
12 |
4295 |
卖出 |
09:48:57 |
12.52 |
6 |
4301 |
买入 |
09:49:03 |
12.51 |
1 |
4302 |
卖出 |
09:49:12 |
12.52 |
31 |
4333 |
买入 |
09:49:18 |
12.51 |
2 |
4335 |
卖出 |
09:49:21 |
12.51 |
2 |
4337 |
买入 |
09:49:24 |
12.52 |
9 |
4346 |
买入 |
09:49:30 |
12.51 |
6 |
4352 |
卖出 |
09:49:45 |
12.51 |
30 |
4382 |
卖出 |
09:50:15 |
12.52 |
16 |
4398 |
买入 |
09:50:21 |
12.51 |
25 |
4423 |
卖出 |
09:50:24 |
12.53 |
20 |
4443 |
买入 |
09:50:39 |
12.52 |
11 |
4454 |
卖出 |
09:50:57 |
12.5 |
211 |
4665 |
卖出 |
09:51:09 |
12.5 |
35 |
4700 |
卖出 |
09:51:27 |
12.5 |
15 |
4715 |
卖出 |
09:52:09 |
12.5 |
3 |
4718 |
卖出 |
09:52:15 |
12.52 |
2 |
4720 |
买入 |
09:52:24 |
12.52 |
56 |
4776 |
买入 |
09:52:27 |
12.53 |
12 |
4788 |
买入 |
09:52:36 |
12.53 |
13 |
4801 |
买入 |
09:52:42 |
12.53 |
10 |
4811 |
买入 |
09:52:45 |
12.53 |
9 |
4820 |
买入 |
09:52:48 |
12.53 |
8 |
4828 |
买入 |
09:52:51 |
12.53 |
2 |
4830 |
买入 |
09:52:54 |
12.53 |
5 |
4835 |
买入 |
09:52:57 |
12.53 |
19 |
4854 |
买入 |
09:53:00 |
12.53 |
2 |
4856 |
买入 |
09:53:12 |
12.53 |
20 |
4876 |
买入 |
09:53:18 |
12.53 |
1 |
4877 |
买入 |
09:53:27 |
12.54 |
195 |
5072 |
买入 |
09:53:42 |
12.54 |
16 |
5088 |
卖出 |
09:53:54 |
12.54 |
4 |
5092 |
买入 |
09:54:09 |
12.53 |
24 |
5116 |
卖出 |
09:54:18 |
12.55 |
2 |
5118 |
买入 |
09:54:27 |
12.54 |
3 |
5121 |
卖出 |
09:54:36 |
12.55 |
10 |
5131 |
买入 |
09:54:42 |
12.54 |
3 |
5134 |
卖出 |
09:55:00 |
12.54 |
20 |
5154 |
买入 |
09:55:09 |
12.54 |
7 |
5161 |
卖出 |
09:55:12 |
12.53 |
1 |
5162 |
卖出 |
09:55:36 |
12.54 |
1 |
5163 |
买入 |
09:55:51 |
12.54 |
10 |
5173 |
买入 |
09:56:00 |
12.53 |
6 |
5179 |
卖出 |
09:56:21 |
12.54 |
32 |
5211 |
买入 |
09:56:54 |
12.54 |
10 |
5221 |
卖出 |
09:57:09 |
12.55 |
70 |
5291 |
买入 |
09:57:12 |
12.54 |
32 |
5323 |
卖出 |
09:57:15 |
12.54 |
10 |
5333 |
买入 |
09:57:18 |
12.55 |
9 |
5342 |
卖出 |
09:57:21 |
12.54 |
3 |
5345 |
买入 |
09:57:33 |
12.54 |
10 |
5355 |
买入 |
09:57:36 |
12.54 |
9 |
5364 |
买入 |
09:57:39 |
12.54 |
9 |
5373 |
卖出 |
09:58:00 |
12.55 |
3 |
5376 |
买入 |
09:58:03 |
12.55 |
5 |
5381 |
卖出 |
09:58:06 |
12.54 |
10 |
5391 |
卖出 |
09:58:09 |
12.55 |
2 |
5393 |
卖出 |
09:58:15 |
12.55 |
2 |
5395 |
买入 |
09:58:21 |
12.56 |
5 |
5400 |
买入 |
09:58:27 |
12.55 |
3 |
5403 |
卖出 |
09:58:33 |
12.56 |
20 |
5423 |
买入 |
09:58:45 |
12.55 |
6 |
5429 |
卖出 |
09:58:48 |
12.56 |
19 |
5448 |
买入 |
09:58:57 |
12.56 |
12 |
5460 |
买入 |
09:59:06 |
12.55 |
10 |
5470 |
卖出 |
09:59:09 |
12.56 |
3 |
5473 |
买入 |
09:59:12 |
12.55 |
3 |
5476 |
卖出 |
09:59:15 |
12.55 |
2 |
5478 |
卖出 |
09:59:24 |
12.55 |
19 |
5497 |
买入 |
09:59:27 |
12.55 |
13 |
5510 |
卖出 |
09:59:39 |
12.56 |
3 |
5513 |
买入 |
10:00:00 |
12.55 |
7 |
5520 |
卖出 |
10:00:06 |
12.55 |
13 |
5533 |
买入 |
10:00:18 |
12.56 |
2 |
5535 |
买入 |
10:00:30 |
12.55 |
8 |
5543 |
卖出 |
10:00:36 |
12.56 |
157 |
5700 |
买入 |
10:00:42 |
12.56 |
5 |
5705 |
卖出 |
10:00:57 |
12.56 |
3 |
5708 |
卖出 |
10:01:09 |
12.56 |
9 |
5717 |
买入 |
10:01:12 |
12.56 |
11 |
5728 |
买入 |
10:01:15 |
12.55 |
2 |
5730 |
卖出 |
10:01:27 |
12.56 |
50 |
5780 |
买入 |
10:01:33 |
12.55 |
2 |
5782 |
卖出 |
10:01:36 |
12.56 |
14 |
5796 |
买入 |
10:01:45 |
12.55 |
16 |
5812 |
卖出 |
10:01:57 |
12.56 |
59 |
5871 |
买入 |
10:02:06 |
12.55 |
8 |
5879 |
卖出 |
10:02:09 |
12.55 |
12 |
5891 |
卖出 |
10:02:27 |
12.56 |
3 |
5894 |
买入 |
10:02:33 |
12.56 |
14 |
5908 |
卖出 |
10:02:39 |
12.56 |
100 |
6008 |
买入 |
10:02:42 |
12.55 |
11 |
6019 |
卖出 |
10:02:51 |
12.56 |
3 |
6022 |
买入 |
10:02:54 |
12.56 |
1 |
6023 |
买入 |
10:03:18 |
12.56 |
10 |
6033 |
买入 |
10:03:27 |
12.56 |
25 |
6058 |
卖出 |
10:03:39 |
12.56 |
4 |
6062 |
卖出 |
10:03:42 |
12.56 |
10 |
6072 |
卖出 |
10:03:54 |
12.56 |
24 |
6096 |
卖出 |
10:03:57 |
12.56 |
21 |
6117 |
买入 |
10:04:09 |
12.55 |
3 |
6120 |
卖出 |
10:04:21 |
12.55 |
73 |
6193 |
卖出 |
10:04:24 |
12.55 |
60 |
6253 |
卖出 |
10:04:27 |
12.55 |
20 |
6273 |
卖出 |
10:04:30 |
12.55 |
27 |
6300 |
卖出 |
10:04:39 |
12.56 |
110 |
6410 |
买入 |
10:04:42 |
12.56 |
7 |
6417 |
买入 |