德业股份[605117]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
268.6 |
7 |
7 |
集合竞价 |
| 09:15:05 |
269.6 |
27 |
27 |
集合竞价 |
| 09:15:09 |
269.6 |
32 |
32 |
集合竞价 |
| 09:15:11 |
269.6 |
35 |
35 |
集合竞价 |
| 09:15:14 |
268.6 |
40 |
40 |
集合竞价 |
| 09:15:38 |
268.6 |
41 |
41 |
集合竞价 |
| 09:15:50 |
268.6 |
40 |
40 |
集合竞价 |
| 09:15:53 |
268.6 |
41 |
41 |
集合竞价 |
| 09:16:00 |
268.6 |
40 |
40 |
集合竞价 |
| 09:16:05 |
268.6 |
40 |
40 |
集合竞价 |
| 09:16:08 |
269.6 |
35 |
35 |
集合竞价 |
| 09:16:11 |
269.6 |
36 |
36 |
集合竞价 |
| 09:16:17 |
269.6 |
36 |
36 |
集合竞价 |
| 09:17:14 |
269.6 |
36 |
36 |
集合竞价 |
| 09:17:41 |
269.6 |
37 |
37 |
集合竞价 |
| 09:17:47 |
269.6 |
42 |
42 |
集合竞价 |
| 09:17:50 |
269.6 |
43 |
43 |
集合竞价 |
| 09:17:56 |
269.6 |
43 |
43 |
集合竞价 |
| 09:18:11 |
269.6 |
48 |
48 |
集合竞价 |
| 09:18:14 |
269.6 |
49 |
49 |
集合竞价 |
| 09:18:38 |
269.6 |
48 |
48 |
集合竞价 |
| 09:19:23 |
269.6 |
47 |
47 |
集合竞价 |
| 09:19:26 |
269.6 |
48 |
48 |
集合竞价 |
| 09:19:41 |
269.6 |
48 |
48 |
集合竞价 |
| 09:19:54 |
269.6 |
47 |
47 |
集合竞价 |
| 09:20:02 |
269.6 |
48 |
48 |
集合竞价 |
| 09:20:05 |
269.6 |
49 |
49 |
集合竞价 |
| 09:20:08 |
269.6 |
49 |
49 |
集合竞价 |
| 09:20:11 |
269.6 |
50 |
50 |
集合竞价 |
| 09:20:20 |
269.6 |
51 |
51 |
集合竞价 |
| 09:20:29 |
269.6 |
51 |
51 |
集合竞价 |
| 09:20:47 |
269.6 |
51 |
51 |
集合竞价 |
| 09:20:59 |
269.6 |
52 |
52 |
集合竞价 |
| 09:21:05 |
269.6 |
52 |
52 |
集合竞价 |
| 09:21:20 |
269.6 |
52 |
52 |
集合竞价 |
| 09:21:27 |
269.6 |
52 |
52 |
集合竞价 |
| 09:21:29 |
269.6 |
53 |
53 |
集合竞价 |
| 09:21:32 |
269.6 |
54 |
54 |
集合竞价 |
| 09:21:35 |
269.6 |
55 |
55 |
集合竞价 |
| 09:21:47 |
269.6 |
55 |
55 |
集合竞价 |
| 09:21:50 |
270 |
56 |
56 |
集合竞价 |
| 09:21:53 |
270 |
56 |
56 |
集合竞价 |
| 09:21:56 |
270 |
66 |
66 |
集合竞价 |
| 09:21:59 |
270 |
66 |
66 |
集合竞价 |
| 09:22:08 |
270 |
66 |
66 |
集合竞价 |
| 09:22:23 |
270 |
66 |
66 |
集合竞价 |
| 09:22:27 |
270 |
66 |
66 |
集合竞价 |
| 09:22:33 |
270 |
66 |
66 |
集合竞价 |
| 09:22:35 |
270 |
66 |
66 |
集合竞价 |
| 09:22:38 |
270 |
66 |
66 |
集合竞价 |
| 09:22:41 |
270 |
66 |
66 |
集合竞价 |
| 09:22:44 |
270 |
68 |
68 |
集合竞价 |
| 09:22:47 |
270 |
70 |
70 |
集合竞价 |
| 09:22:50 |
270 |
70 |
70 |
集合竞价 |
| 09:22:53 |
270 |
70 |
70 |
集合竞价 |
| 09:22:59 |
270 |
70 |
70 |
集合竞价 |
| 09:23:06 |
270 |
71 |
71 |
集合竞价 |
| 09:23:20 |
270 |
71 |
71 |
集合竞价 |
| 09:23:23 |
270 |
72 |
72 |
集合竞价 |
| 09:23:26 |
270 |
73 |
73 |
集合竞价 |
| 09:23:32 |
270 |
75 |
75 |
集合竞价 |
| 09:23:38 |
270 |
76 |
76 |
集合竞价 |
| 09:23:41 |
270 |
77 |
77 |
集合竞价 |
| 09:23:44 |
270 |
77 |
77 |
集合竞价 |
| 09:23:47 |
270 |
77 |
77 |
集合竞价 |
| 09:23:50 |
270 |
78 |
78 |
集合竞价 |
| 09:23:57 |
270 |
80 |
80 |
集合竞价 |
| 09:24:00 |
270 |
80 |
80 |
集合竞价 |
| 09:24:02 |
270 |
80 |
80 |
集合竞价 |
| 09:24:05 |
270 |
84 |
84 |
集合竞价 |
| 09:24:14 |
270 |
85 |
85 |
集合竞价 |
| 09:24:17 |
270 |
86 |
86 |
集合竞价 |
| 09:24:20 |
272.6 |
92 |
92 |
集合竞价 |
| 09:24:26 |
272 |
93 |
93 |
集合竞价 |
| 09:24:29 |
272.5 |
93 |
93 |
集合竞价 |
| 09:24:32 |
272.95 |
97 |
97 |
集合竞价 |
| 09:24:35 |
272.5 |
97 |
97 |
集合竞价 |
| 09:24:38 |
272.5 |
99 |
99 |
集合竞价 |
| 09:24:41 |
272.6 |
101 |
101 |
集合竞价 |
| 09:24:44 |
272.5 |
104 |
104 |
集合竞价 |
| 09:24:47 |
271 |
109 |
109 |
集合竞价 |
| 09:24:50 |
272 |
113 |
113 |
集合竞价 |
| 09:24:53 |
272 |
117 |
117 |
集合竞价 |
| 09:24:56 |
272.43 |
130 |
130 |
集合竞价 |
| 09:24:59 |
273.2 |
228 |
228 |
集合竞价 |
| 09:25:02 |
273.2 |
228 |
456 |
买入 |
| 09:30:03 |
274 |
129 |
585 |
买入 |
| 09:30:06 |
273.2 |
84 |
669 |
卖出 |
| 09:30:09 |
274.98 |
90 |
759 |
买入 |
| 09:30:12 |
272.92 |
88 |
847 |
卖出 |
| 09:30:14 |
272.83 |
67 |
914 |
卖出 |
| 09:30:18 |
274.88 |
58 |
972 |
买入 |
| 09:30:21 |
274.9 |
54 |
1026 |
买入 |
| 09:30:23 |
274.25 |
57 |
1083 |
卖出 |
| 09:30:26 |
273.2 |
40 |
1123 |
卖出 |
| 09:30:30 |
274.6 |
56 |
1179 |
买入 |
| 09:30:33 |
274.72 |
28 |
1207 |
买入 |
| 09:30:35 |
273.82 |
54 |
1261 |
卖出 |
| 09:30:39 |
273.82 |
15 |
1276 |
卖出 |
| 09:30:41 |
273.82 |
23 |
1299 |
卖出 |
| 09:30:44 |
274.49 |
23 |
1322 |
买入 |
| 09:30:47 |
274.49 |
15 |
1337 |
买入 |
| 09:30:51 |
274.49 |
29 |
1366 |
买入 |
| 09:30:53 |
274.49 |
17 |
1383 |
买入 |
| 09:30:56 |
274.51 |
95 |
1478 |
买入 |
| 09:30:59 |
274.82 |
49 |
1527 |
买入 |
| 09:31:02 |
275.12 |
91 |
1618 |
买入 |
| 09:31:05 |
275.21 |
20 |
1638 |
买入 |
| 09:31:08 |
274.51 |
147 |
1785 |
卖出 |
| 09:31:11 |
273.2 |
76 |
1861 |
卖出 |
| 09:31:14 |
272.01 |
64 |
1925 |
卖出 |
| 09:31:18 |
271.32 |
85 |
2010 |
卖出 |
| 09:31:20 |
270.5 |
29 |
2039 |
卖出 |
| 09:31:23 |
270.59 |
15 |
2054 |
买入 |
| 09:31:26 |
270.58 |
18 |
2072 |
卖出 |
| 09:31:29 |
270.55 |
69 |
2141 |
卖出 |
| 09:31:32 |
270.59 |
47 |
2188 |
买入 |
| 09:31:36 |
270.02 |
43 |
2231 |
卖出 |
| 09:31:38 |
270.01 |
119 |
2350 |
卖出 |
| 09:31:41 |
269.65 |
44 |
2394 |
卖出 |
| 09:31:44 |
269.5 |
55 |
2449 |
卖出 |
| 09:31:47 |
269.4 |
15 |
2464 |
卖出 |
| 09:31:50 |
269.36 |
4 |
2468 |
卖出 |
| 09:31:53 |
269 |
62 |
2530 |
卖出 |
| 09:31:57 |
268.93 |
19 |
2549 |
卖出 |
| 09:31:59 |
268.93 |
99 |
2648 |
卖出 |
| 09:32:03 |
269.1 |
65 |
2713 |
买入 |
| 09:32:05 |
269.04 |
21 |
2734 |
卖出 |
| 09:32:08 |
269.16 |
9 |
2743 |
买入 |
| 09:32:11 |
269.43 |
22 |
2765 |
买入 |
| 09:32:15 |
269.29 |
13 |
2778 |
卖出 |
| 09:32:18 |
269.65 |
16 |
2794 |
买入 |
| 09:32:21 |
269.88 |
7 |
2801 |
买入 |
| 09:32:23 |
269.88 |
13 |
2814 |
买入 |
| 09:32:26 |
269.88 |
40 |
2854 |
卖出 |
| 09:32:29 |
270 |
47 |
2901 |
买入 |
| 09:32:33 |
270.02 |
20 |
2921 |
买入 |
| 09:32:35 |
269.83 |
44 |
2965 |
卖出 |
| 09:32:38 |
270.21 |
46 |
3011 |
买入 |
| 09:32:41 |
270.07 |
16 |
3027 |
卖出 |
| 09:32:44 |
270.06 |
14 |
3041 |
卖出 |
| 09:32:48 |
269.83 |
68 |
3109 |
卖出 |
| 09:32:50 |
269.5 |
19 |
3128 |
卖出 |
| 09:32:53 |
269.5 |
35 |
3163 |
卖出 |
| 09:32:56 |
269.5 |
92 |
3255 |
买入 |
| 09:32:59 |
269.66 |
11 |
3266 |
买入 |
| 09:33:02 |
269.98 |
13 |
3279 |
买入 |
| 09:33:05 |
269.69 |
6 |
3285 |
卖出 |
| 09:33:09 |
269.64 |
20 |
3305 |
卖出 |
| 09:33:11 |
269.56 |
56 |
3361 |
卖出 |
| 09:33:14 |
269.43 |
24 |
3385 |
卖出 |
| 09:33:17 |
269.33 |
19 |
3404 |
卖出 |
| 09:33:20 |
269.87 |
59 |
3463 |
买入 |
| 09:33:23 |
270.29 |
46 |
3509 |
买入 |
| 09:33:26 |
270.29 |
6 |
3515 |
卖出 |
| 09:33:29 |
270.18 |
33 |
3548 |
卖出 |
| 09:33:32 |
269.86 |
7 |
3555 |
卖出 |
| 09:33:36 |
269.56 |
6 |
3561 |
卖出 |
| 09:33:39 |
269.54 |
18 |
3579 |
卖出 |
| 09:33:41 |
269.41 |
3 |
3582 |
卖出 |
| 09:33:44 |
269.41 |
6 |
3588 |
卖出 |
| 09:33:48 |
269.4 |
20 |
3608 |
卖出 |
| 09:33:50 |
269.38 |
35 |
3643 |
卖出 |
| 09:33:54 |
269.29 |
21 |
3664 |
卖出 |
| 09:33:57 |
269.15 |
11 |
3675 |
卖出 |
| 09:33:59 |
269.09 |
123 |
3798 |
卖出 |
| 09:34:02 |
268.45 |
42 |
3840 |
卖出 |
| 09:34:06 |
267.72 |
15 |
3855 |
卖出 |
| 09:34:08 |
267.41 |
9 |
3864 |
卖出 |
| 09:34:11 |
267.32 |
10 |
3874 |
卖出 |
| 09:34:14 |
267 |
73 |
3947 |
卖出 |
| 09:34:17 |
266.6 |
14 |
3961 |
卖出 |
| 09:34:21 |
266.58 |
58 |
4019 |
卖出 |
| 09:34:23 |
266.58 |
13 |
4032 |
卖出 |
| 09:34:26 |
266 |
25 |
4057 |
卖出 |
| 09:34:29 |
266.12 |
24 |
4081 |
买入 |
| 09:34:33 |
266.2 |
56 |
4137 |
买入 |
| 09:34:35 |
266.58 |
33 |
4170 |
买入 |
| 09:34:39 |
266.63 |
11 |
4181 |
买入 |
| 09:34:41 |
267.2 |
48 |
4229 |
买入 |
| 09:34:45 |
267.67 |
15 |
4244 |
买入 |
| 09:34:47 |
267.03 |
28 |
4272 |
卖出 |
| 09:34:50 |
267.21 |
4 |
4276 |
买入 |
| 09:34:53 |
266.65 |
10 |
4286 |
卖出 |
| 09:34:56 |
267 |
26 |
4312 |
买入 |
| 09:35:00 |
266.65 |
22 |
4334 |
卖出 |
| 09:35:02 |
266.89 |
11 |
4345 |
买入 |
| 09:35:05 |
266.58 |
17 |
4362 |
卖出 |
| 09:35:08 |
266.58 |
50 |
4412 |
卖出 |
| 09:35:11 |
266.58 |
15 |
4427 |
买入 |
| 09:35:14 |
266.58 |
20 |
4447 |
买入 |
| 09:35:18 |
266.61 |
8 |
4455 |
买入 |
| 09:35:20 |
266.6 |
7 |
4462 |
卖出 |
| 09:35:23 |
266.6 |
27 |
4489 |
卖出 |
| 09:35:26 |
266.51 |
28 |
4517 |
卖出 |
| 09:35:30 |
266.67 |
31 |
4548 |
买入 |
| 09:35:33 |
266.6 |
4 |
4552 |
卖出 |
| 09:35:35 |
266.6 |
35 |
4587 |
卖出 |
| 09:35:39 |
266.84 |
10 |
4597 |
买入 |
| 09:35:42 |
266.6 |
55 |
4652 |
卖出 |
| 09:35:44 |
266.85 |
19 |
4671 |
买入 |
| 09:35:47 |
266.85 |
2 |
4673 |
卖出 |
| 09:35:51 |
266.99 |
8 |
4681 |
买入 |
| 09:35:53 |
267.62 |
24 |
4705 |
买入 |
| 09:35:56 |
267.63 |
8 |
4713 |
买入 |
| 09:35:59 |
267.63 |
9 |
4722 |
卖出 |
| 09:36:02 |
267.71 |
10 |
4732 |
买入 |
| 09:36:05 |
267.72 |
2 |
4734 |
买入 |
| 09:36:08 |
267.72 |
17 |
4751 |
卖出 |
| 09:36:11 |
267.73 |
8 |
4759 |
买入 |
| 09:36:14 |
267.53 |
62 |
4821 |
卖出 |
| 09:36:18 |
267.33 |
9 |
4830 |
卖出 |
| 09:36:21 |
266.99 |
16 |
4846 |
卖出 |
| 09:36:24 |
266.8 |
20 |
4866 |
卖出 |
| 09:36:27 |
266.72 |
6 |
4872 |
卖出 |
| 09:36:29 |
266.61 |
7 |
4879 |
卖出 |
| 09:36:32 |
266.56 |
12 |
4891 |
卖出 |
| 09:36:35 |
266.5 |
26 |
4917 |
卖出 |
| 09:36:38 |
266.25 |
8 |
4925 |
卖出 |
| 09:36:44 |
266 |
15 |
4940 |
卖出 |
| 09:36:47 |
265.76 |
62 |
5002 |
卖出 |
| 09:36:50 |
265.81 |
129 |
5131 |
买入 |
| 09:36:53 |
266.07 |
11 |
5142 |
买入 |
| 09:36:57 |
266.39 |
50 |
5192 |
买入 |
| 09:36:59 |
266.53 |
16 |
5208 |
买入 |
| 09:37:02 |
266.51 |
19 |
5227 |
卖出 |
| 09:37:05 |
266.11 |
10 |
5237 |
卖出 |
| 09:37:09 |
266.11 |
9 |
5246 |
卖出 |
| 09:37:12 |
266.5 |
12 |
5258 |
买入 |
| 09:37:15 |
266.49 |
7 |
5265 |
买入 |
| 09:37:17 |
266.53 |
82 |
5347 |
买入 |
| 09:37:20 |
266.62 |
48 |
5395 |
买入 |
| 09:37:23 |
267.32 |
4 |
5399 |
买入 |
| 09:37:26 |
266.62 |
10 |
5409 |
卖出 |
| 09:37:29 |
266.54 |
20 |
5429 |
卖出 |
| 09:37:32 |
266.54 |
11 |
5440 |
买入 |
| 09:37:35 |
268 |
79 |
5519 |
买入 |
| 09:37:39 |
268 |
23 |
5542 |
卖出 |
| 09:37:41 |
267.37 |
5 |
5547 |
买入 |
| 09:37:44 |
267.18 |
3 |
5550 |
卖出 |
| 09:37:47 |
267.18 |
18 |
5568 |
买入 |
| 09:37:50 |
266.93 |
6 |
5574 |
卖出 |
| 09:37:53 |
266.93 |
5 |
5579 |
卖出 |
| 09:37:56 |
267.17 |
23 |
5602 |
买入 |
| 09:37:59 |
267.17 |
9 |
5611 |
买入 |
| 09:38:02 |
267.18 |
9 |
5620 |
买入 |
| 09:38:05 |
267.37 |
7 |
5627 |
买入 |
| 09:38:08 |
267.37 |
12 |
5639 |
买入 |
| 09:38:11 |
267.37 |
10 |
5649 |
买入 |
| 09:38:15 |
267.41 |
2 |
5651 |
买入 |
| 09:38:17 |
267.4 |
14 |
5665 |
卖出 |
| 09:38:20 |
267.34 |
33 |
5698 |
卖出 |
| 09:38:23 |
267 |
34 |
5732 |
卖出 |
| 09:38:27 |
267 |
20 |
5752 |
卖出 |
| 09:38:29 |
267.32 |
26 |
5778 |
买入 |
| 09:38:33 |
267.33 |
37 |
5815 |
买入 |
| 09:38:35 |
267.33 |
23 |
5838 |
卖出 |
| 09:38:38 |
267.34 |
1 |
5839 |
买入 |
| 09:38:42 |
267.33 |
13 |
5852 |
卖出 |
| 09:38:44 |
267.29 |
25 |
5877 |
卖出 |
| 09:38:47 |
267.28 |
12 |
5889 |
卖出 |
| 09:38:51 |
267.04 |
7 |
5896 |
卖出 |
| 09:38:53 |
267.27 |
5 |
5901 |
买入 |
| 09:38:56 |
267.04 |
3 |
5904 |
卖出 |
| 09:39:00 |
267.26 |
7 |
5911 |
买入 |
| 09:39:02 |
266.8 |
19 |
5930 |
卖出 |
| 09:39:05 |
266.72 |
19 |
5949 |
卖出 |
| 09:39:09 |
266.72 |
1 |
5950 |
买入 |
| 09:39:11 |
266.72 |
4 |
5954 |
买入 |
| 09:39:14 |
266.71 |
18 |
5972 |
买入 |
| 09:39:18 |
266.6 |
10 |
5982 |
卖出 |
| 09:39:20 |
266.6 |
35 |
6017 |
买入 |
| 09:39:24 |
266.5 |
4 |
6021 |
买入 |
| 09:39:26 |
266.28 |
6 |
6027 |
卖出 |
| 09:39:30 |
266.2 |
7 |
6034 |
卖出 |
| 09:39:32 |
266.08 |
15 |
6049 |
卖出 |
| 09:39:35 |
265.56 |
84 |
6133 |
卖出 |
| 09:39:38 |
265.49 |
11 |
6144 |
卖出 |
| 09:39:44 |
265.49 |
2 |
6146 |
买入 |
| 09:39:48 |
265.18 |
27 |
6173 |
卖出 |
| 09:39:50 |
265.3 |
21 |
6194 |
买入 |
| 09:39:53 |
265.3 |
7 |
6201 |
卖出 |
| 09:39:56 |
265.3 |
13 |
6214 |
卖出 |
| 09:39:59 |
265.29 |
30 |
6244 |
卖出 |
| 09:40:02 |
265.12 |
17 |
6261 |
卖出 |
| 09:40:06 |
265.2 |
6 |
6267 |
买入 |
| 09:40:09 |
265.2 |
6 |
6273 |
买入 |
| 09:40:11 |
265.28 |
39 |
6312 |
买入 |
| 09:40:14 |
265.56 |
100 |
6412 |
买入 |
| 09:40:17 |
265.29 |
33 |
6445 |
卖出 |
| 09:40:20 |
265.56 |
3 |
6448 |
卖出 |
| 09:40:23 |
265.56 |
6 |
6454 |
买入 |
| 09:40:27 |
265.56 |
10 |
6464 |
买入 |
| 09:40:29 |
265.45 |
28 |
6492 |
卖出 |
| 09:40:32 |
265.53 |
15 |
6507 |
卖出 |
| 09:40:35 |
265.46 |
28 |
6535 |
卖出 |
| 09:40:39 |
265.45 |
50 |
6585 |
卖出 |
| 09:40:42 |
265.74 |
3 |
6588 |
买入 |
| 09:40:45 |
265.99 |
7 |
6595 |
买入 |
| 09:40:47 |
265.87 |
7 |
6602 |
卖出 |