德新交运[603032]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
60 |
1 |
1 |
集合竞价 |
| 09:15:08 |
60.22 |
1 |
1 |
集合竞价 |
| 09:15:11 |
60.22 |
4 |
4 |
集合竞价 |
| 09:21:08 |
60.22 |
4 |
4 |
集合竞价 |
| 09:24:47 |
60.88 |
12 |
12 |
集合竞价 |
| 09:24:56 |
60.5 |
12 |
12 |
集合竞价 |
| 09:24:59 |
60.5 |
12 |
12 |
集合竞价 |
| 09:25:02 |
60.22 |
14 |
26 |
卖出 |
| 09:30:02 |
60.22 |
2 |
28 |
卖出 |
| 09:30:05 |
60.28 |
12 |
40 |
买入 |
| 09:30:08 |
59.86 |
15 |
55 |
卖出 |
| 09:30:11 |
60 |
12 |
67 |
买入 |
| 09:30:14 |
59.91 |
23 |
90 |
卖出 |
| 09:30:17 |
59.92 |
18 |
108 |
买入 |
| 09:30:20 |
59.99 |
10 |
118 |
买入 |
| 09:30:23 |
60.02 |
40 |
158 |
买入 |
| 09:30:26 |
60.13 |
11 |
169 |
买入 |
| 09:30:29 |
60.21 |
22 |
191 |
买入 |
| 09:30:32 |
60.28 |
45 |
236 |
买入 |
| 09:30:35 |
60.28 |
13 |
249 |
买入 |
| 09:30:38 |
60.28 |
16 |
265 |
买入 |
| 09:30:41 |
60.28 |
42 |
307 |
卖出 |
| 09:30:44 |
60.28 |
46 |
353 |
卖出 |
| 09:30:47 |
60.16 |
22 |
375 |
卖出 |
| 09:30:50 |
60.02 |
15 |
390 |
卖出 |
| 09:30:53 |
60.02 |
22 |
412 |
买入 |
| 09:30:56 |
60.11 |
10 |
422 |
买入 |
| 09:30:59 |
59.96 |
44 |
466 |
卖出 |
| 09:31:02 |
60.08 |
27 |
493 |
买入 |
| 09:31:05 |
60.15 |
21 |
514 |
买入 |
| 09:31:08 |
60.28 |
15 |
529 |
买入 |
| 09:31:11 |
60.27 |
15 |
544 |
卖出 |
| 09:31:14 |
60.17 |
6 |
550 |
卖出 |
| 09:31:17 |
60.26 |
14 |
564 |
买入 |
| 09:31:20 |
60.25 |
2 |
566 |
卖出 |
| 09:31:26 |
60.26 |
22 |
588 |
买入 |
| 09:31:29 |
60.25 |
3 |
591 |
买入 |
| 09:31:32 |
60.25 |
5 |
596 |
买入 |
| 09:31:35 |
60.28 |
5 |
601 |
买入 |
| 09:31:38 |
60.28 |
2 |
603 |
买入 |
| 09:31:41 |
60.34 |
41 |
644 |
买入 |
| 09:31:44 |
60.49 |
8 |
652 |
买入 |
| 09:31:47 |
60.5 |
4 |
656 |
买入 |
| 09:31:50 |
60.7 |
42 |
698 |
买入 |
| 09:31:53 |
60.49 |
4 |
702 |
买入 |
| 09:31:56 |
60.66 |
4 |
706 |
买入 |
| 09:31:59 |
60.5 |
6 |
712 |
卖出 |
| 09:32:02 |
60.87 |
41 |
753 |
买入 |
| 09:32:05 |
60.66 |
41 |
794 |
卖出 |
| 09:32:08 |
60.63 |
1 |
795 |
买入 |
| 09:32:11 |
60.81 |
10 |
805 |
买入 |
| 09:32:14 |
60.81 |
5 |
810 |
买入 |
| 09:32:17 |
60.81 |
8 |
818 |
卖出 |
| 09:32:20 |
60.81 |
1 |
819 |
买入 |
| 09:32:23 |
60.81 |
1 |
820 |
买入 |
| 09:32:26 |
60.83 |
2 |
822 |
买入 |
| 09:32:29 |
60.81 |
3 |
825 |
卖出 |
| 09:32:32 |
60.87 |
23 |
848 |
买入 |
| 09:32:35 |
60.81 |
3 |
851 |
卖出 |
| 09:32:44 |
60.87 |
17 |
868 |
买入 |
| 09:32:50 |
60.78 |
9 |
877 |
卖出 |
| 09:32:53 |
60.8 |
6 |
883 |
买入 |
| 09:32:59 |
60.77 |
1 |
884 |
买入 |
| 09:33:02 |
60.78 |
1 |
885 |
买入 |
| 09:33:05 |
60.78 |
16 |
901 |
卖出 |
| 09:33:08 |
60.8 |
8 |
909 |
卖出 |
| 09:33:11 |
60.66 |
1 |
910 |
卖出 |
| 09:33:14 |
60.71 |
1 |
911 |
买入 |
| 09:33:17 |
60.71 |
3 |
914 |
买入 |
| 09:33:23 |
60.59 |
4 |
918 |
卖出 |
| 09:33:26 |
60.59 |
5 |
923 |
卖出 |
| 09:33:29 |
60.59 |
2 |
925 |
卖出 |
| 09:33:32 |
60.48 |
20 |
945 |
卖出 |
| 09:33:35 |
60.4 |
1 |
946 |
卖出 |
| 09:33:38 |
60.4 |
2 |
948 |
卖出 |
| 09:33:41 |
60.4 |
18 |
966 |
卖出 |
| 09:33:44 |
60.37 |
36 |
1002 |
卖出 |
| 09:33:47 |
60.49 |
12 |
1014 |
买入 |
| 09:33:53 |
60.49 |
2 |
1016 |
买入 |
| 09:33:56 |
60.58 |
3 |
1019 |
买入 |
| 09:33:59 |
60.5 |
2 |
1021 |
卖出 |
| 09:34:05 |
60.5 |
4 |
1025 |
买入 |
| 09:34:08 |
60.5 |
2 |
1027 |
买入 |
| 09:34:14 |
60.57 |
2 |
1029 |
买入 |
| 09:34:17 |
60.61 |
6 |
1035 |
买入 |
| 09:34:20 |
60.63 |
5 |
1040 |
买入 |
| 09:34:23 |
60.64 |
1 |
1041 |
买入 |
| 09:34:26 |
60.69 |
4 |
1045 |
买入 |
| 09:34:29 |
60.7 |
16 |
1061 |
买入 |
| 09:34:32 |
60.69 |
3 |
1064 |
卖出 |
| 09:34:35 |
60.69 |
2 |
1066 |
卖出 |
| 09:34:38 |
60.7 |
1 |
1067 |
买入 |
| 09:34:41 |
60.71 |
10 |
1077 |
买入 |
| 09:34:44 |
60.71 |
2 |
1079 |
买入 |
| 09:34:53 |
60.77 |
1 |
1080 |
买入 |
| 09:34:56 |
60.67 |
1 |
1081 |
卖出 |
| 09:34:59 |
60.67 |
1 |
1082 |
卖出 |
| 09:35:02 |
60.76 |
2 |
1084 |
买入 |
| 09:35:08 |
60.63 |
14 |
1098 |
卖出 |
| 09:35:11 |
60.73 |
7 |
1105 |
买入 |
| 09:35:14 |
60.74 |
6 |
1111 |
买入 |
| 09:35:17 |
60.76 |
4 |
1115 |
买入 |
| 09:35:20 |
60.76 |
2 |
1117 |
买入 |
| 09:35:23 |
60.8 |
5 |
1122 |
买入 |
| 09:35:26 |
60.9 |
34 |
1156 |
买入 |
| 09:35:29 |
60.9 |
1 |
1157 |
买入 |
| 09:35:32 |
60.91 |
6 |
1163 |
买入 |
| 09:35:35 |
60.96 |
1 |
1164 |
买入 |
| 09:35:41 |
60.99 |
7 |
1171 |
买入 |
| 09:35:44 |
61 |
43 |
1214 |
买入 |
| 09:35:47 |
61.15 |
116 |
1330 |
买入 |
| 09:35:50 |
61.15 |
18 |
1348 |
买入 |
| 09:35:53 |
61.15 |
9 |
1357 |
卖出 |
| 09:35:56 |
61.15 |
39 |
1396 |
买入 |
| 09:36:02 |
61.22 |
8 |
1404 |
买入 |
| 09:36:05 |
61.15 |
1 |
1405 |
卖出 |
| 09:36:08 |
61.15 |
3 |
1408 |
卖出 |
| 09:36:11 |
61 |
54 |
1462 |
卖出 |
| 09:36:14 |
60.91 |
68 |
1530 |
卖出 |
| 09:36:17 |
60.67 |
30 |
1560 |
卖出 |
| 09:36:23 |
60.89 |
1 |
1561 |
买入 |
| 09:36:26 |
60.89 |
6 |
1567 |
买入 |
| 09:36:29 |
60.91 |
2 |
1569 |
买入 |
| 09:36:35 |
60.92 |
2 |
1571 |
买入 |
| 09:36:41 |
60.79 |
4 |
1575 |
卖出 |
| 09:36:44 |
60.92 |
7 |
1582 |
买入 |
| 09:36:56 |
60.91 |
1 |
1583 |
买入 |
| 09:36:59 |
60.91 |
1 |
1584 |
买入 |
| 09:37:11 |
60.83 |
1 |
1585 |
卖出 |
| 09:37:20 |
60.95 |
1 |
1586 |
买入 |
| 09:37:26 |
60.95 |
1 |
1587 |
买入 |
| 09:37:32 |
60.84 |
1 |
1588 |
卖出 |
| 09:37:38 |
60.84 |
3 |
1591 |
卖出 |
| 09:37:41 |
60.76 |
26 |
1617 |
卖出 |
| 09:37:44 |
60.71 |
7 |
1624 |
卖出 |
| 09:37:50 |
60.87 |
24 |
1648 |
买入 |
| 09:37:53 |
60.9 |
2 |
1650 |
买入 |
| 09:37:56 |
60.94 |
1 |
1651 |
买入 |
| 09:37:59 |
60.94 |
1 |
1652 |
买入 |
| 09:38:02 |
60.94 |
1 |
1653 |
买入 |
| 09:38:05 |
60.94 |
5 |
1658 |
买入 |
| 09:38:08 |
60.97 |
2 |
1660 |
买入 |
| 09:38:11 |
60.99 |
2 |
1662 |
买入 |
| 09:38:17 |
61 |
4 |
1666 |
买入 |
| 09:38:20 |
61.05 |
1 |
1667 |
买入 |
| 09:38:23 |
61.05 |
3 |
1670 |
买入 |
| 09:38:26 |
61.05 |
1 |
1671 |
买入 |
| 09:38:29 |
61.05 |
2 |
1673 |
买入 |
| 09:38:38 |
61.05 |
1 |
1674 |
买入 |
| 09:38:44 |
61.04 |
1 |
1675 |
卖出 |
| 09:38:47 |
60.96 |
6 |
1681 |
卖出 |
| 09:38:50 |
60.99 |
2 |
1683 |
买入 |
| 09:38:53 |
61.02 |
8 |
1691 |
买入 |
| 09:38:56 |
61.16 |
39 |
1730 |
买入 |
| 09:39:08 |
61.07 |
56 |
1786 |
卖出 |
| 09:39:14 |
61.07 |
2 |
1788 |
买入 |
| 09:39:20 |
61.09 |
4 |
1792 |
买入 |
| 09:39:23 |
61.12 |
3 |
1795 |
买入 |
| 09:39:26 |
61.14 |
2 |
1797 |
买入 |
| 09:39:29 |
61.16 |
1 |
1798 |
买入 |
| 09:39:32 |
61.11 |
5 |
1803 |
卖出 |
| 09:39:35 |
61.1 |
12 |
1815 |
卖出 |
| 09:39:38 |
61.13 |
7 |
1822 |
买入 |
| 09:39:41 |
61.1 |
11 |
1833 |
卖出 |
| 09:39:44 |
61.07 |
9 |
1842 |
卖出 |
| 09:39:47 |
61.07 |
10 |
1852 |
卖出 |
| 09:39:59 |
61.06 |
1 |
1853 |
买入 |
| 09:40:05 |
60.93 |
3 |
1856 |
卖出 |
| 09:40:08 |
60.92 |
34 |
1890 |
卖出 |
| 09:40:20 |
60.86 |
7 |
1897 |
买入 |
| 09:40:23 |
60.88 |
3 |
1900 |
买入 |
| 09:40:38 |
60.82 |
13 |
1913 |
卖出 |
| 09:40:41 |
60.78 |
7 |
1920 |
卖出 |
| 09:40:44 |
60.83 |
44 |
1964 |
买入 |
| 09:40:47 |
60.9 |
1 |
1965 |
买入 |
| 09:40:53 |
60.9 |
2 |
1967 |
卖出 |
| 09:40:56 |
60.89 |
11 |
1978 |
卖出 |
| 09:40:59 |
60.89 |
3 |
1981 |
卖出 |
| 09:41:02 |
60.85 |
1 |
1982 |
卖出 |
| 09:41:05 |
60.85 |
2 |
1984 |
卖出 |
| 09:41:29 |
60.89 |
1 |
1985 |
买入 |
| 09:41:32 |
60.81 |
69 |
2054 |
卖出 |
| 09:41:35 |
60.6 |
42 |
2096 |
卖出 |
| 09:41:38 |
60.7 |
10 |
2106 |
买入 |
| 09:41:41 |
60.71 |
5 |
2111 |
买入 |
| 09:41:44 |
60.77 |
2 |
2113 |
买入 |
| 09:41:56 |
60.84 |
1 |
2114 |
买入 |
| 09:42:02 |
60.75 |
10 |
2124 |
卖出 |
| 09:42:08 |
60.83 |
1 |
2125 |
买入 |
| 09:42:11 |
60.85 |
4 |
2129 |
买入 |
| 09:42:14 |
60.9 |
2 |
2131 |
买入 |
| 09:42:17 |
60.9 |
1 |
2132 |
买入 |
| 09:42:20 |
60.84 |
1 |
2133 |
卖出 |
| 09:42:23 |
60.84 |
3 |
2136 |
买入 |
| 09:42:35 |
60.89 |
1 |
2137 |
买入 |
| 09:42:41 |
60.86 |
6 |
2143 |
卖出 |
| 09:42:44 |
60.75 |
57 |
2200 |
卖出 |
| 09:42:47 |
60.74 |
5 |
2205 |
卖出 |
| 09:42:53 |
60.73 |
1 |
2206 |
买入 |
| 09:42:59 |
60.73 |
2 |
2208 |
买入 |
| 09:43:02 |
60.73 |
1 |
2209 |
买入 |
| 09:43:17 |
60.75 |
1 |
2210 |
买入 |
| 09:43:26 |
60.66 |
38 |
2248 |
卖出 |
| 09:43:29 |
60.67 |
6 |
2254 |
买入 |
| 09:43:35 |
60.67 |
2 |
2256 |
买入 |
| 09:43:44 |
60.73 |
3 |
2259 |
买入 |
| 09:43:50 |
60.66 |
3 |
2262 |
卖出 |
| 09:43:53 |
60.6 |
28 |
2290 |
卖出 |
| 09:43:56 |
60.58 |
3 |
2293 |
卖出 |
| 09:44:05 |
60.5 |
8 |
2301 |
卖出 |
| 09:44:08 |
60.49 |
2 |
2303 |
卖出 |
| 09:44:11 |
60.49 |
1 |
2304 |
卖出 |
| 09:44:20 |
60.38 |
1 |
2305 |
卖出 |
| 09:44:23 |
60.49 |
2 |
2307 |
买入 |
| 09:44:32 |
60.33 |
6 |
2313 |
卖出 |
| 09:44:35 |
60.32 |
6 |
2319 |
卖出 |
| 09:44:41 |
60.32 |
1 |
2320 |
卖出 |
| 09:44:44 |
60.33 |
1 |
2321 |
卖出 |
| 09:44:50 |
60.29 |
2 |
2323 |
卖出 |
| 09:44:53 |
60.28 |
1 |
2324 |
卖出 |
| 09:45:02 |
60.23 |
11 |
2335 |
卖出 |
| 09:45:05 |
60.23 |
2 |
2337 |
卖出 |
| 09:45:08 |
60.22 |
7 |
2344 |
卖出 |
| 09:45:11 |
60.2 |
4 |
2348 |
卖出 |
| 09:45:14 |
60.2 |
1 |
2349 |
卖出 |
| 09:45:17 |
60.16 |
2 |
2351 |
卖出 |
| 09:45:20 |
60.16 |
1 |
2352 |
卖出 |
| 09:45:23 |
60.14 |
18 |
2370 |
卖出 |
| 09:45:26 |
60.1 |
4 |
2374 |
卖出 |
| 09:45:29 |
60.1 |
3 |
2377 |
卖出 |
| 09:45:32 |
60.16 |
18 |
2395 |
买入 |
| 09:45:35 |
60.16 |
1 |
2396 |
卖出 |
| 09:45:41 |
60.18 |
1 |
2397 |
卖出 |
| 09:45:44 |
60.25 |
1 |
2398 |
买入 |
| 09:45:50 |
60.2 |
4 |
2402 |
卖出 |
| 09:45:59 |
60.25 |
2 |
2404 |
买入 |
| 09:46:02 |
60.2 |
3 |
2407 |
卖出 |
| 09:46:05 |
60.17 |
16 |
2423 |
卖出 |
| 09:46:08 |
60.13 |
6 |
2429 |
卖出 |
| 09:46:11 |
60.1 |
11 |
2440 |
卖出 |
| 09:46:17 |
60.12 |
1 |
2441 |
买入 |
| 09:46:23 |
60.12 |
2 |
2443 |
买入 |
| 09:46:26 |
60.1 |
2 |
2445 |
卖出 |
| 09:46:32 |
60.11 |
1 |
2446 |
买入 |
| 09:46:35 |
60.1 |
1 |
2447 |
卖出 |
| 09:46:38 |
60.1 |
6 |
2453 |
卖出 |
| 09:46:41 |
60.09 |
5 |
2458 |
卖出 |
| 09:46:44 |
60.08 |
3 |
2461 |
卖出 |
| 09:46:47 |
60.03 |
4 |
2465 |
卖出 |
| 09:46:50 |
60.07 |
1 |
2466 |
卖出 |
| 09:46:53 |
60.07 |
2 |
2468 |
卖出 |
| 09:47:02 |
60.08 |
5 |
2473 |
买入 |
| 09:47:08 |
60.08 |
1 |
2474 |
买入 |
| 09:47:11 |
60.09 |
3 |
2477 |
买入 |
| 09:47:14 |
60.14 |
11 |
2488 |
买入 |
| 09:47:17 |
60.09 |
3 |
2491 |
卖出 |
| 09:47:20 |
60.08 |
5 |
2496 |
卖出 |
| 09:47:32 |
60.13 |
1 |
2497 |
买入 |
| 09:47:35 |
60.13 |
1 |
2498 |
买入 |
| 09:47:41 |
60.13 |
2 |
2500 |
买入 |
| 09:47:53 |
60.04 |
27 |
2527 |
卖出 |
| 09:47:56 |
60.03 |
10 |
2537 |
卖出 |
| 09:47:59 |
60.09 |
12 |
2549 |
买入 |
| 09:48:14 |
60.02 |
1 |
2550 |
卖出 |
| 09:48:20 |
60.08 |
1 |
2551 |
买入 |
| 09:48:26 |
60.03 |
1 |
2552 |
卖出 |
| 09:48:32 |
60.08 |
6 |
2558 |
买入 |
| 09:48:41 |
60.12 |
2 |
2560 |
买入 |
| 09:48:44 |
60.06 |
5 |
2565 |
卖出 |
| 09:49:08 |
60.07 |
1 |
2566 |
卖出 |
| 09:49:11 |
60.07 |
1 |
2567 |
卖出 |
| 09:49:14 |
60.08 |
1 |
2568 |
卖出 |
| 09:49:20 |
60.06 |
17 |
2585 |
卖出 |
| 09:49:23 |
60.03 |
37 |
2622 |
卖出 |
| 09:49:26 |
60 |
1 |
2623 |
卖出 |
| 09:49:29 |
60.02 |
2 |
2625 |
买入 |
| 09:49:32 |
60.02 |
1 |
2626 |
买入 |
| 09:49:41 |
60 |
25 |
2651 |
卖出 |
| 09:49:50 |
60 |
1 |
2652 |
买入 |
| 09:49:59 |
60 |
4 |
2656 |
买入 |
| 09:50:02 |
60 |
9 |
2665 |
买入 |
| 09:50:05 |
59.99 |
1 |
2666 |
买入 |
| 09:50:11 |
59.98 |
4 |
2670 |
卖出 |
| 09:50:23 |
59.99 |
1 |
2671 |
买入 |
| 09:50:26 |
59.98 |
11 |
2682 |
卖出 |
| 09:50:29 |
59.99 |
1 |
2683 |
买入 |
| 09:50:41 |
59.98 |
5 |
2688 |
卖出 |
| 09:50:44 |
60.11 |
5 |
2693 |
买入 |
| 09:50:47 |
59.99 |
5 |
2698 |
卖出 |
| 09:51:02 |
60.1 |
1 |
2699 |
买入 |
| 09:51:11 |
60.1 |
1 |
2700 |
买入 |
| 09:51:20 |
60.1 |
3 |
2703 |
买入 |
| 09:51:23 |
60.1 |
1 |
2704 |
买入 |
| 09:51:26 |
60.11 |
2 |
2706 |
买入 |
| 09:51:38 |
60.1 |
1 |
2707 |
卖出 |
| 09:51:41 |
60.07 |
19 |
2726 |
卖出 |
| 09:51:44 |
59.99 |
19 |
2745 |
卖出 |
| 09:51:47 |
59.98 |
14 |
2759 |
卖出 |
| 09:51:50 |
60 |
4 |
2763 |
买入 |
| 09:52:05 |
60.06 |
1 |
2764 |
买入 |