德固特[300950]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.6 |
13 |
13 |
集合竞价 |
| 09:15:12 |
18.7 |
13 |
13 |
集合竞价 |
| 09:18:48 |
18.7 |
12 |
12 |
集合竞价 |
| 09:18:57 |
18.72 |
7 |
7 |
集合竞价 |
| 09:19:06 |
18.73 |
1 |
1 |
集合竞价 |
| 09:19:15 |
18.72 |
0 |
0 |
集合竞价 |
| 09:20:12 |
18.73 |
4 |
4 |
集合竞价 |
| 09:20:21 |
18.73 |
5 |
5 |
集合竞价 |
| 09:21:42 |
18.73 |
7 |
7 |
集合竞价 |
| 09:21:51 |
18.73 |
8 |
8 |
集合竞价 |
| 09:22:09 |
18.73 |
8 |
8 |
集合竞价 |
| 09:23:03 |
18.73 |
8 |
8 |
集合竞价 |
| 09:23:39 |
18.73 |
17 |
17 |
集合竞价 |
| 09:23:57 |
18.7 |
27 |
27 |
集合竞价 |
| 09:24:24 |
18.6 |
73 |
73 |
集合竞价 |
| 09:24:33 |
18.59 |
76 |
76 |
集合竞价 |
| 09:24:51 |
18.59 |
77 |
77 |
集合竞价 |
| 09:25:00 |
18.5 |
112 |
112 |
集合竞价 |
| 09:25:03 |
18.65 |
116 |
228 |
卖出 |
| 09:30:03 |
18.71 |
69 |
297 |
买入 |
| 09:30:06 |
18.9 |
50 |
347 |
买入 |
| 09:30:09 |
18.73 |
18 |
365 |
卖出 |
| 09:30:12 |
18.73 |
20 |
385 |
卖出 |
| 09:30:15 |
18.74 |
10 |
395 |
买入 |
| 09:30:18 |
18.92 |
45 |
440 |
买入 |
| 09:30:21 |
18.83 |
15 |
455 |
卖出 |
| 09:30:27 |
18.77 |
8 |
463 |
卖出 |
| 09:30:30 |
18.77 |
1 |
464 |
卖出 |
| 09:30:33 |
18.77 |
1 |
465 |
卖出 |
| 09:30:36 |
18.84 |
3 |
468 |
买入 |
| 09:30:39 |
18.9 |
11 |
479 |
买入 |
| 09:30:45 |
18.8 |
8 |
487 |
卖出 |
| 09:30:48 |
18.8 |
5 |
492 |
卖出 |
| 09:30:51 |
18.85 |
19 |
511 |
买入 |
| 09:30:54 |
18.8 |
6 |
517 |
卖出 |
| 09:30:57 |
18.86 |
5 |
522 |
买入 |
| 09:31:00 |
18.81 |
12 |
534 |
卖出 |
| 09:31:03 |
18.8 |
29 |
563 |
卖出 |
| 09:31:06 |
18.8 |
58 |
621 |
买入 |
| 09:31:09 |
18.84 |
87 |
708 |
买入 |
| 09:31:12 |
18.74 |
138 |
846 |
卖出 |
| 09:31:15 |
18.8 |
24 |
870 |
买入 |
| 09:31:18 |
18.74 |
12 |
882 |
卖出 |
| 09:31:21 |
18.74 |
40 |
922 |
卖出 |
| 09:31:30 |
18.77 |
20 |
942 |
卖出 |
| 09:31:36 |
18.76 |
4 |
946 |
卖出 |
| 09:31:39 |
18.76 |
6 |
952 |
买入 |
| 09:31:45 |
18.8 |
52 |
1004 |
买入 |
| 09:31:48 |
18.77 |
8 |
1012 |
卖出 |
| 09:31:51 |
18.8 |
10 |
1022 |
买入 |
| 09:31:54 |
18.8 |
3 |
1025 |
买入 |
| 09:31:57 |
18.8 |
70 |
1095 |
买入 |
| 09:32:00 |
18.81 |
7 |
1102 |
买入 |
| 09:32:09 |
18.81 |
62 |
1164 |
买入 |
| 09:32:12 |
18.8 |
5 |
1169 |
卖出 |
| 09:32:15 |
18.81 |
44 |
1213 |
卖出 |
| 09:32:18 |
18.8 |
7 |
1220 |
卖出 |
| 09:32:21 |
18.82 |
5 |
1225 |
买入 |
| 09:32:24 |
18.8 |
39 |
1264 |
卖出 |
| 09:32:30 |
18.8 |
6 |
1270 |
买入 |
| 09:32:33 |
18.8 |
14 |
1284 |
买入 |
| 09:32:36 |
18.78 |
11 |
1295 |
卖出 |
| 09:32:39 |
18.78 |
28 |
1323 |
买入 |
| 09:32:42 |
18.78 |
6 |
1329 |
买入 |
| 09:32:45 |
18.78 |
3 |
1332 |
买入 |
| 09:32:48 |
18.78 |
2 |
1334 |
买入 |
| 09:32:51 |
18.77 |
14 |
1348 |
卖出 |
| 09:32:54 |
18.76 |
13 |
1361 |
卖出 |
| 09:32:57 |
18.75 |
22 |
1383 |
卖出 |
| 09:33:00 |
18.78 |
28 |
1411 |
买入 |
| 09:33:03 |
18.73 |
16 |
1427 |
卖出 |
| 09:33:06 |
18.75 |
10 |
1437 |
卖出 |
| 09:33:09 |
18.78 |
6 |
1443 |
买入 |
| 09:33:12 |
18.72 |
23 |
1466 |
卖出 |
| 09:33:15 |
18.75 |
17 |
1483 |
买入 |
| 09:33:18 |
18.7 |
153 |
1636 |
卖出 |
| 09:33:24 |
18.7 |
18 |
1654 |
卖出 |
| 09:33:27 |
18.71 |
1 |
1655 |
买入 |
| 09:33:33 |
18.71 |
28 |
1683 |
买入 |
| 09:33:36 |
18.71 |
14 |
1697 |
卖出 |
| 09:33:39 |
18.7 |
20 |
1717 |
卖出 |
| 09:33:42 |
18.72 |
38 |
1755 |
买入 |
| 09:33:45 |
18.72 |
19 |
1774 |
卖出 |
| 09:33:48 |
18.72 |
1 |
1775 |
卖出 |
| 09:33:54 |
18.74 |
5 |
1780 |
买入 |
| 09:33:57 |
18.72 |
88 |
1868 |
卖出 |
| 09:34:00 |
18.73 |
3 |
1871 |
买入 |
| 09:34:18 |
18.74 |
2 |
1873 |
卖出 |
| 09:34:21 |
18.74 |
5 |
1878 |
卖出 |
| 09:34:24 |
18.75 |
4 |
1882 |
买入 |
| 09:34:30 |
18.75 |
2 |
1884 |
卖出 |
| 09:34:33 |
18.75 |
8 |
1892 |
卖出 |
| 09:34:36 |
18.75 |
2 |
1894 |
卖出 |
| 09:34:39 |
18.75 |
15 |
1909 |
买入 |
| 09:34:42 |
18.76 |
2 |
1911 |
买入 |
| 09:34:51 |
18.76 |
9 |
1920 |
买入 |
| 09:34:54 |
18.75 |
1 |
1921 |
卖出 |
| 09:35:00 |
18.77 |
7 |
1928 |
买入 |
| 09:35:03 |
18.77 |
119 |
2047 |
买入 |
| 09:35:06 |
18.75 |
142 |
2189 |
卖出 |
| 09:35:09 |
18.75 |
2 |
2191 |
卖出 |
| 09:35:12 |
18.77 |
12 |
2203 |
买入 |
| 09:35:15 |
18.77 |
2 |
2205 |
买入 |
| 09:35:18 |
18.77 |
5 |
2210 |
买入 |
| 09:35:21 |
18.76 |
1 |
2211 |
买入 |
| 09:35:27 |
18.76 |
2 |
2213 |
买入 |
| 09:35:39 |
18.76 |
1 |
2214 |
买入 |
| 09:35:42 |
18.8 |
6 |
2220 |
买入 |
| 09:35:45 |
18.76 |
5 |
2225 |
卖出 |
| 09:35:54 |
18.78 |
7 |
2232 |
买入 |
| 09:35:57 |
18.79 |
2 |
2234 |
买入 |
| 09:36:03 |
18.79 |
20 |
2254 |
买入 |
| 09:36:09 |
18.77 |
13 |
2267 |
卖出 |
| 09:36:12 |
18.74 |
120 |
2387 |
卖出 |
| 09:36:15 |
18.74 |
17 |
2404 |
买入 |
| 09:36:18 |
18.72 |
49 |
2453 |
卖出 |
| 09:36:36 |
18.7 |
23 |
2476 |
卖出 |
| 09:36:39 |
18.7 |
4 |
2480 |
卖出 |
| 09:36:42 |
18.71 |
24 |
2504 |
买入 |
| 09:36:48 |
18.7 |
37 |
2541 |
卖出 |
| 09:36:51 |
18.7 |
23 |
2564 |
卖出 |
| 09:36:54 |
18.7 |
5 |
2569 |
买入 |
| 09:36:57 |
18.69 |
16 |
2585 |
卖出 |
| 09:37:00 |
18.69 |
6 |
2591 |
卖出 |
| 09:37:03 |
18.69 |
1 |
2592 |
买入 |
| 09:37:09 |
18.68 |
13 |
2605 |
卖出 |
| 09:37:12 |
18.68 |
2 |
2607 |
买入 |
| 09:37:15 |
18.66 |
33 |
2640 |
卖出 |
| 09:37:18 |
18.67 |
6 |
2646 |
买入 |
| 09:37:21 |
18.69 |
129 |
2775 |
买入 |
| 09:37:24 |
18.66 |
135 |
2910 |
卖出 |
| 09:37:27 |
18.68 |
6 |
2916 |
卖出 |
| 09:37:36 |
18.69 |
1 |
2917 |
卖出 |
| 09:37:39 |
18.67 |
12 |
2929 |
卖出 |
| 09:37:42 |
18.69 |
1 |
2930 |
买入 |
| 09:37:45 |
18.74 |
3 |
2933 |
买入 |
| 09:37:48 |
18.69 |
1 |
2934 |
卖出 |
| 09:37:51 |
18.7 |
6 |
2940 |
买入 |
| 09:37:57 |
18.74 |
7 |
2947 |
买入 |
| 09:38:09 |
18.71 |
4 |
2951 |
卖出 |
| 09:38:15 |
18.71 |
5 |
2956 |
卖出 |
| 09:38:21 |
18.7 |
20 |
2976 |
卖出 |
| 09:38:27 |
18.7 |
24 |
3000 |
卖出 |
| 09:38:42 |
18.69 |
2 |
3002 |
卖出 |
| 09:38:45 |
18.69 |
31 |
3033 |
卖出 |
| 09:38:54 |
18.69 |
7 |
3040 |
买入 |
| 09:38:57 |
18.68 |
7 |
3047 |
卖出 |
| 09:39:00 |
18.68 |
33 |
3080 |
卖出 |
| 09:39:03 |
18.69 |
89 |
3169 |
买入 |
| 09:39:06 |
18.7 |
20 |
3189 |
买入 |
| 09:39:24 |
18.69 |
10 |
3199 |
卖出 |
| 09:39:27 |
18.7 |
1 |
3200 |
卖出 |
| 09:39:42 |
18.69 |
75 |
3275 |
卖出 |
| 09:39:57 |
18.7 |
69 |
3344 |
买入 |
| 09:40:00 |
18.69 |
10 |
3354 |
买入 |
| 09:40:06 |
18.67 |
16 |
3370 |
卖出 |
| 09:40:09 |
18.67 |
43 |
3413 |
卖出 |
| 09:40:12 |
18.66 |
30 |
3443 |
卖出 |
| 09:40:15 |
18.66 |
89 |
3532 |
卖出 |
| 09:40:18 |
18.63 |
2 |
3534 |
卖出 |
| 09:40:24 |
18.63 |
1 |
3535 |
卖出 |
| 09:40:33 |
18.64 |
114 |
3649 |
买入 |
| 09:40:36 |
18.63 |
7 |
3656 |
卖出 |
| 09:40:39 |
18.61 |
75 |
3731 |
卖出 |
| 09:40:42 |
18.65 |
12 |
3743 |
买入 |
| 09:40:54 |
18.62 |
13 |
3756 |
卖出 |
| 09:40:57 |
18.63 |
60 |
3816 |
买入 |
| 09:41:00 |
18.61 |
6 |
3822 |
卖出 |
| 09:41:06 |
18.61 |
37 |
3859 |
买入 |
| 09:41:09 |
18.6 |
18 |
3877 |
卖出 |
| 09:41:12 |
18.61 |
53 |
3930 |
买入 |
| 09:41:15 |
18.6 |
29 |
3959 |
卖出 |
| 09:41:18 |
18.6 |
8 |
3967 |
卖出 |
| 09:41:21 |
18.6 |
1 |
3968 |
买入 |
| 09:41:24 |
18.58 |
44 |
4012 |
卖出 |
| 09:41:27 |
18.58 |
6 |
4018 |
买入 |
| 09:41:30 |
18.58 |
2 |
4020 |
买入 |
| 09:41:33 |
18.55 |
7 |
4027 |
卖出 |
| 09:41:36 |
18.51 |
16 |
4043 |
卖出 |
| 09:41:39 |
18.55 |
1 |
4044 |
买入 |
| 09:41:42 |
18.59 |
154 |
4198 |
买入 |
| 09:41:45 |
18.59 |
38 |
4236 |
卖出 |
| 09:41:48 |
18.58 |
25 |
4261 |
卖出 |
| 09:41:51 |
18.59 |
25 |
4286 |
买入 |
| 09:41:57 |
18.59 |
34 |
4320 |
卖出 |
| 09:42:00 |
18.59 |
92 |
4412 |
卖出 |
| 09:42:03 |
18.64 |
5 |
4417 |
买入 |
| 09:42:06 |
18.64 |
3 |
4420 |
买入 |
| 09:42:09 |
18.64 |
16 |
4436 |
买入 |
| 09:42:15 |
18.61 |
20 |
4456 |
卖出 |
| 09:42:18 |
18.6 |
1 |
4457 |
卖出 |
| 09:42:27 |
18.58 |
14 |
4471 |
卖出 |
| 09:42:30 |
18.6 |
22 |
4493 |
买入 |
| 09:42:36 |
18.6 |
11 |
4504 |
买入 |
| 09:42:39 |
18.6 |
20 |
4524 |
卖出 |
| 09:42:42 |
18.6 |
8 |
4532 |
卖出 |
| 09:42:45 |
18.6 |
18 |
4550 |
卖出 |
| 09:42:48 |
18.6 |
50 |
4600 |
卖出 |
| 09:42:51 |
18.6 |
2 |
4602 |
卖出 |
| 09:43:00 |
18.58 |
19 |
4621 |
卖出 |
| 09:43:03 |
18.6 |
33 |
4654 |
买入 |
| 09:43:06 |
18.6 |
5 |
4659 |
买入 |
| 09:43:12 |
18.55 |
52 |
4711 |
卖出 |
| 09:43:15 |
18.6 |
8 |
4719 |
买入 |
| 09:43:21 |
18.58 |
3 |
4722 |
卖出 |
| 09:43:24 |
18.59 |
1 |
4723 |
买入 |
| 09:43:30 |
18.6 |
13 |
4736 |
买入 |
| 09:43:33 |
18.58 |
1 |
4737 |
卖出 |
| 09:43:39 |
18.58 |
28 |
4765 |
卖出 |
| 09:43:42 |
18.59 |
5 |
4770 |
买入 |
| 09:43:45 |
18.58 |
14 |
4784 |
卖出 |
| 09:43:48 |
18.58 |
6 |
4790 |
卖出 |
| 09:43:51 |
18.58 |
10 |
4800 |
买入 |
| 09:43:54 |
18.56 |
20 |
4820 |
卖出 |
| 09:44:00 |
18.55 |
2 |
4822 |
卖出 |
| 09:44:03 |
18.55 |
19 |
4841 |
卖出 |
| 09:44:06 |
18.54 |
15 |
4856 |
卖出 |
| 09:44:09 |
18.54 |
4 |
4860 |
买入 |
| 09:44:12 |
18.53 |
15 |
4875 |
卖出 |
| 09:44:15 |
18.53 |
9 |
4884 |
买入 |
| 09:44:18 |
18.53 |
3 |
4887 |
买入 |
| 09:44:21 |
18.52 |
16 |
4903 |
卖出 |
| 09:44:24 |
18.51 |
50 |
4953 |
卖出 |
| 09:44:30 |
18.51 |
10 |
4963 |
卖出 |
| 09:44:33 |
18.51 |
13 |
4976 |
卖出 |
| 09:44:36 |
18.51 |
4 |
4980 |
卖出 |
| 09:44:39 |
18.52 |
12 |
4992 |
买入 |
| 09:44:42 |
18.51 |
47 |
5039 |
卖出 |
| 09:44:45 |
18.51 |
31 |
5070 |
买入 |
| 09:44:48 |
18.51 |
7 |
5077 |
买入 |
| 09:44:51 |
18.51 |
1 |
5078 |
买入 |
| 09:44:54 |
18.5 |
133 |
5211 |
卖出 |
| 09:44:57 |
18.52 |
277 |
5488 |
买入 |
| 09:45:00 |
18.47 |
145 |
5633 |
卖出 |
| 09:45:03 |
18.47 |
3 |
5636 |
卖出 |
| 09:45:09 |
18.47 |
50 |
5686 |
卖出 |
| 09:45:12 |
18.51 |
1 |
5687 |
卖出 |
| 09:45:15 |
18.52 |
64 |
5751 |
买入 |
| 09:45:18 |
18.52 |
4 |
5755 |
买入 |
| 09:45:24 |
18.51 |
10 |
5765 |
卖出 |
| 09:45:27 |
18.51 |
1 |
5766 |
卖出 |
| 09:45:30 |
18.49 |
3 |
5769 |
卖出 |
| 09:45:33 |
18.51 |
1 |
5770 |
买入 |
| 09:45:39 |
18.49 |
26 |
5796 |
卖出 |
| 09:45:42 |
18.49 |
38 |
5834 |
卖出 |
| 09:45:45 |
18.52 |
24 |
5858 |
买入 |
| 09:45:48 |
18.51 |
2 |
5860 |
卖出 |
| 09:46:00 |
18.52 |
12 |
5872 |
买入 |
| 09:46:03 |
18.51 |
32 |
5904 |
卖出 |
| 09:46:09 |
18.5 |
30 |
5934 |
卖出 |
| 09:46:12 |
18.51 |
20 |
5954 |
买入 |
| 09:46:15 |
18.51 |
18 |
5972 |
买入 |
| 09:46:18 |
18.51 |
3 |
5975 |
买入 |
| 09:46:21 |
18.48 |
3 |
5978 |
卖出 |
| 09:46:24 |
18.5 |
26 |
6004 |
卖出 |
| 09:46:27 |
18.51 |
6 |
6010 |
买入 |
| 09:46:30 |
18.5 |
10 |
6020 |
买入 |
| 09:46:33 |
18.5 |
1 |
6021 |
买入 |
| 09:46:36 |
18.51 |
12 |
6033 |
买入 |
| 09:46:42 |
18.52 |
5 |
6038 |
买入 |
| 09:46:54 |
18.52 |
9 |
6047 |
买入 |
| 09:46:57 |
18.53 |
29 |
6076 |
买入 |
| 09:47:00 |
18.52 |
2 |
6078 |
卖出 |
| 09:47:03 |
18.53 |
4 |
6082 |
买入 |
| 09:47:06 |
18.52 |
8 |
6090 |
卖出 |
| 09:47:12 |
18.52 |
35 |
6125 |
卖出 |
| 09:47:15 |
18.52 |
30 |
6155 |
卖出 |
| 09:47:18 |
18.53 |
1 |
6156 |
卖出 |
| 09:47:21 |
18.53 |
9 |
6165 |
卖出 |
| 09:47:30 |
18.53 |
27 |
6192 |
卖出 |
| 09:47:33 |
18.53 |
1 |
6193 |
买入 |
| 09:47:36 |
18.52 |
11 |
6204 |
卖出 |
| 09:47:39 |
18.5 |
2 |
6206 |
卖出 |
| 09:47:42 |
18.5 |
1 |
6207 |
买入 |
| 09:47:45 |
18.49 |
49 |
6256 |
卖出 |
| 09:47:54 |
18.48 |
3 |
6259 |
卖出 |
| 09:47:57 |
18.49 |
4 |
6263 |
买入 |
| 09:48:00 |
18.48 |
12 |
6275 |
卖出 |
| 09:48:03 |
18.48 |
93 |
6368 |
卖出 |
| 09:48:12 |
18.48 |
5 |
6373 |
买入 |
| 09:48:15 |
18.47 |
11 |
6384 |
卖出 |
| 09:48:18 |
18.47 |
1 |
6385 |
卖出 |
| 09:48:21 |
18.48 |
1 |
6386 |
买入 |
| 09:48:24 |
18.48 |
205 |
6591 |
买入 |
| 09:48:27 |
18.51 |
75 |
6666 |
买入 |
| 09:48:39 |
18.49 |
18 |
6684 |
卖出 |
| 09:48:42 |
18.5 |
2 |
6686 |
买入 |
| 09:48:45 |
18.5 |
37 |
6723 |
买入 |
| 09:48:48 |
18.5 |
3 |
6726 |
买入 |
| 09:48:51 |
18.5 |
13 |
6739 |
买入 |
| 09:49:00 |
18.5 |
7 |
6746 |
买入 |
| 09:49:06 |
18.5 |
17 |
6763 |
买入 |
| 09:49:09 |
18.5 |
2 |
6765 |
买入 |
| 09:49:12 |
18.5 |
22 |
6787 |
买入 |
| 09:49:15 |
18.51 |
203 |
6990 |
买入 |
| 09:49:24 |
18.51 |
1 |
6991 |
卖出 |
| 09:49:27 |
18.53 |
7 |
6998 |
买入 |
| 09:49:30 |
18.53 |
135 |
7133 |
买入 |
| 09:49:42 |
18.52 |
35 |
7168 |
卖出 |
| 09:49:48 |
18.53 |
1 |
7169 |
买入 |