德利股份[605198]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
19.45 |
7 |
7 |
集合竞价 |
| 09:15:14 |
19.29 |
10 |
10 |
集合竞价 |
| 09:15:17 |
19.29 |
10 |
10 |
集合竞价 |
| 09:16:11 |
19.29 |
10 |
10 |
集合竞价 |
| 09:16:17 |
19.29 |
30 |
30 |
集合竞价 |
| 09:16:20 |
19.45 |
31 |
31 |
集合竞价 |
| 09:16:56 |
19.29 |
55 |
55 |
集合竞价 |
| 09:17:11 |
19.21 |
49 |
49 |
集合竞价 |
| 09:17:20 |
19.21 |
59 |
59 |
集合竞价 |
| 09:17:59 |
19.21 |
60 |
60 |
集合竞价 |
| 09:18:59 |
19.21 |
60 |
60 |
集合竞价 |
| 09:20:14 |
19.21 |
69 |
69 |
集合竞价 |
| 09:21:11 |
19.21 |
69 |
69 |
集合竞价 |
| 09:22:11 |
19.21 |
84 |
84 |
集合竞价 |
| 09:23:38 |
19.21 |
87 |
87 |
集合竞价 |
| 09:23:56 |
19.21 |
87 |
87 |
集合竞价 |
| 09:24:08 |
19.21 |
91 |
91 |
集合竞价 |
| 09:24:17 |
19.26 |
91 |
91 |
集合竞价 |
| 09:24:41 |
19.26 |
91 |
91 |
集合竞价 |
| 09:24:53 |
19.26 |
91 |
91 |
集合竞价 |
| 09:24:56 |
19.26 |
91 |
91 |
集合竞价 |
| 09:24:59 |
19.36 |
106 |
106 |
集合竞价 |
| 09:25:02 |
19.45 |
107 |
213 |
卖出 |
| 09:30:05 |
19.66 |
1 |
214 |
买入 |
| 09:30:08 |
19.63 |
2 |
216 |
卖出 |
| 09:30:11 |
19.6 |
23 |
239 |
卖出 |
| 09:30:14 |
19.6 |
6 |
245 |
卖出 |
| 09:30:17 |
19.5 |
19 |
264 |
卖出 |
| 09:30:20 |
19.49 |
9 |
273 |
卖出 |
| 09:30:23 |
19.46 |
3 |
276 |
卖出 |
| 09:30:32 |
19.59 |
8 |
284 |
买入 |
| 09:30:35 |
19.48 |
3 |
287 |
卖出 |
| 09:31:08 |
19.52 |
1 |
288 |
买入 |
| 09:31:11 |
19.5 |
1 |
289 |
卖出 |
| 09:31:17 |
19.52 |
8 |
297 |
买入 |
| 09:31:20 |
19.56 |
6 |
303 |
买入 |
| 09:31:23 |
19.51 |
4 |
307 |
卖出 |
| 09:31:26 |
19.54 |
4 |
311 |
买入 |
| 09:31:29 |
19.52 |
18 |
329 |
卖出 |
| 09:31:32 |
19.52 |
2 |
331 |
卖出 |
| 09:31:50 |
19.58 |
1 |
332 |
买入 |
| 09:31:53 |
19.55 |
1 |
333 |
卖出 |
| 09:32:05 |
19.55 |
1 |
334 |
卖出 |
| 09:32:08 |
19.55 |
4 |
338 |
买入 |
| 09:32:17 |
19.54 |
1 |
339 |
卖出 |
| 09:32:20 |
19.54 |
2 |
341 |
买入 |
| 09:32:23 |
19.55 |
6 |
347 |
买入 |
| 09:32:26 |
19.54 |
1 |
348 |
卖出 |
| 09:32:29 |
19.54 |
2 |
350 |
卖出 |
| 09:32:32 |
19.53 |
1 |
351 |
卖出 |
| 09:32:38 |
19.55 |
38 |
389 |
买入 |
| 09:32:41 |
19.57 |
6 |
395 |
买入 |
| 09:32:53 |
19.53 |
39 |
434 |
买入 |
| 09:32:56 |
19.53 |
2 |
436 |
卖出 |
| 09:33:02 |
19.58 |
3 |
439 |
卖出 |
| 09:33:05 |
19.6 |
7 |
446 |
买入 |
| 09:33:11 |
19.58 |
15 |
461 |
卖出 |
| 09:33:14 |
19.62 |
15 |
476 |
买入 |
| 09:33:20 |
19.58 |
2 |
478 |
卖出 |
| 09:33:23 |
19.6 |
3 |
481 |
买入 |
| 09:33:29 |
19.58 |
1 |
482 |
卖出 |
| 09:33:44 |
19.58 |
3 |
485 |
卖出 |
| 09:33:53 |
19.58 |
3 |
488 |
卖出 |
| 09:33:56 |
19.57 |
1 |
489 |
买入 |
| 09:34:14 |
19.57 |
4 |
493 |
买入 |
| 09:34:17 |
19.53 |
3 |
496 |
卖出 |
| 09:34:23 |
19.54 |
2 |
498 |
买入 |
| 09:34:32 |
19.56 |
6 |
504 |
卖出 |
| 09:34:38 |
19.57 |
1 |
505 |
买入 |
| 09:34:41 |
19.56 |
7 |
512 |
卖出 |
| 09:34:44 |
19.59 |
4 |
516 |
买入 |
| 09:35:02 |
19.59 |
22 |
538 |
买入 |
| 09:35:14 |
19.59 |
2 |
540 |
买入 |
| 09:35:29 |
19.59 |
9 |
549 |
买入 |
| 09:35:47 |
19.59 |
1 |
550 |
买入 |
| 09:35:53 |
19.56 |
5 |
555 |
卖出 |
| 09:36:05 |
19.56 |
5 |
560 |
卖出 |
| 09:36:11 |
19.56 |
2 |
562 |
卖出 |
| 09:36:17 |
19.56 |
28 |
590 |
卖出 |
| 09:36:20 |
19.56 |
22 |
612 |
卖出 |
| 09:36:38 |
19.54 |
3 |
615 |
卖出 |
| 09:36:41 |
19.54 |
12 |
627 |
卖出 |
| 09:36:44 |
19.54 |
3 |
630 |
卖出 |
| 09:36:50 |
19.54 |
10 |
640 |
卖出 |
| 09:36:53 |
19.54 |
3 |
643 |
卖出 |
| 09:37:02 |
19.56 |
13 |
656 |
买入 |
| 09:37:14 |
19.53 |
37 |
693 |
卖出 |
| 09:37:17 |
19.53 |
20 |
713 |
卖出 |
| 09:37:26 |
19.53 |
16 |
729 |
卖出 |
| 09:37:29 |
19.51 |
146 |
875 |
卖出 |
| 09:37:32 |
19.5 |
4 |
879 |
卖出 |
| 09:37:38 |
19.5 |
97 |
976 |
卖出 |
| 09:37:41 |
19.49 |
3 |
979 |
卖出 |
| 09:38:02 |
19.49 |
4 |
983 |
卖出 |
| 09:38:08 |
19.49 |
2 |
985 |
买入 |
| 09:38:14 |
19.49 |
2 |
987 |
买入 |
| 09:38:26 |
19.49 |
12 |
999 |
买入 |
| 09:38:35 |
19.52 |
6 |
1005 |
买入 |
| 09:38:38 |
19.52 |
2 |
1007 |
卖出 |
| 09:38:47 |
19.53 |
9 |
1016 |
买入 |
| 09:38:50 |
19.53 |
3 |
1019 |
买入 |
| 09:38:53 |
19.53 |
2 |
1021 |
买入 |
| 09:39:02 |
19.53 |
2 |
1023 |
买入 |
| 09:39:05 |
19.53 |
14 |
1037 |
买入 |
| 09:39:08 |
19.53 |
5 |
1042 |
买入 |
| 09:39:14 |
19.53 |
4 |
1046 |
卖出 |
| 09:39:20 |
19.53 |
2 |
1048 |
买入 |
| 09:39:32 |
19.53 |
3 |
1051 |
买入 |
| 09:39:41 |
19.52 |
3 |
1054 |
卖出 |
| 09:39:44 |
19.53 |
11 |
1065 |
买入 |
| 09:39:53 |
19.52 |
1 |
1066 |
卖出 |
| 09:40:02 |
19.52 |
7 |
1073 |
卖出 |
| 09:40:23 |
19.49 |
8 |
1081 |
卖出 |
| 09:40:26 |
19.49 |
1 |
1082 |
买入 |
| 09:40:35 |
19.48 |
1 |
1083 |
卖出 |
| 09:40:50 |
19.48 |
9 |
1092 |
买入 |
| 09:40:53 |
19.48 |
1 |
1093 |
卖出 |
| 09:40:56 |
19.48 |
1 |
1094 |
买入 |
| 09:41:11 |
19.47 |
13 |
1107 |
卖出 |
| 09:41:14 |
19.47 |
49 |
1156 |
买入 |
| 09:41:41 |
19.47 |
1 |
1157 |
卖出 |
| 09:41:53 |
19.46 |
2 |
1159 |
卖出 |
| 09:41:59 |
19.47 |
2 |
1161 |
买入 |
| 09:42:05 |
19.49 |
2 |
1163 |
买入 |
| 09:42:08 |
19.49 |
5 |
1168 |
卖出 |
| 09:42:11 |
19.49 |
1 |
1169 |
卖出 |
| 09:42:20 |
19.49 |
2 |
1171 |
卖出 |
| 09:42:32 |
19.5 |
50 |
1221 |
买入 |
| 09:42:41 |
19.47 |
5 |
1226 |
卖出 |
| 09:42:56 |
19.47 |
2 |
1228 |
卖出 |
| 09:42:59 |
19.51 |
6 |
1234 |
买入 |
| 09:43:08 |
19.47 |
27 |
1261 |
卖出 |
| 09:43:17 |
19.51 |
14 |
1275 |
买入 |
| 09:43:26 |
19.51 |
1 |
1276 |
卖出 |
| 09:43:38 |
19.51 |
3 |
1279 |
卖出 |
| 09:43:53 |
19.51 |
1 |
1280 |
卖出 |
| 09:44:47 |
19.47 |
5 |
1285 |
卖出 |
| 09:44:56 |
19.47 |
2 |
1287 |
卖出 |
| 09:45:14 |
19.46 |
95 |
1382 |
卖出 |
| 09:45:17 |
19.45 |
169 |
1551 |
卖出 |
| 09:45:20 |
19.44 |
20 |
1571 |
卖出 |
| 09:45:23 |
19.42 |
1 |
1572 |
买入 |
| 09:45:32 |
19.4 |
5 |
1577 |
卖出 |
| 09:45:41 |
19.41 |
2 |
1579 |
卖出 |
| 09:45:47 |
19.41 |
26 |
1605 |
卖出 |
| 09:45:50 |
19.43 |
4 |
1609 |
买入 |
| 09:45:53 |
19.41 |
2 |
1611 |
卖出 |
| 09:45:59 |
19.41 |
2 |
1613 |
卖出 |
| 09:46:08 |
19.42 |
2 |
1615 |
卖出 |
| 09:46:17 |
19.42 |
5 |
1620 |
卖出 |
| 09:46:20 |
19.43 |
2 |
1622 |
卖出 |
| 09:46:32 |
19.43 |
38 |
1660 |
卖出 |
| 09:46:38 |
19.43 |
1 |
1661 |
卖出 |
| 09:46:47 |
19.44 |
12 |
1673 |
买入 |
| 09:46:53 |
19.44 |
2 |
1675 |
卖出 |
| 09:47:02 |
19.45 |
12 |
1687 |
买入 |
| 09:47:41 |
19.45 |
8 |
1695 |
买入 |
| 09:47:44 |
19.45 |
186 |
1881 |
买入 |
| 09:47:56 |
19.46 |
1 |
1882 |
卖出 |
| 09:48:20 |
19.47 |
1 |
1883 |
卖出 |
| 09:48:35 |
19.47 |
8 |
1891 |
卖出 |
| 09:48:41 |
19.47 |
5 |
1896 |
卖出 |
| 09:48:53 |
19.46 |
5 |
1901 |
卖出 |
| 09:48:56 |
19.46 |
4 |
1905 |
卖出 |
| 09:49:08 |
19.5 |
6 |
1911 |
买入 |
| 09:49:23 |
19.5 |
9 |
1920 |
卖出 |
| 09:49:38 |
19.52 |
2 |
1922 |
买入 |
| 09:49:41 |
19.5 |
8 |
1930 |
卖出 |
| 09:49:50 |
19.5 |
17 |
1947 |
买入 |
| 09:50:14 |
19.5 |
7 |
1954 |
卖出 |
| 09:50:35 |
19.5 |
6 |
1960 |
买入 |
| 09:50:53 |
19.49 |
3 |
1963 |
卖出 |
| 09:51:23 |
19.47 |
3 |
1966 |
卖出 |
| 09:51:32 |
19.47 |
9 |
1975 |
卖出 |
| 09:51:35 |
19.46 |
3 |
1978 |
卖出 |
| 09:51:47 |
19.45 |
15 |
1993 |
卖出 |
| 09:52:05 |
19.46 |
3 |
1996 |
买入 |
| 09:52:26 |
19.46 |
8 |
2004 |
买入 |
| 09:52:29 |
19.47 |
77 |
2081 |
买入 |
| 09:52:38 |
19.49 |
2 |
2083 |
买入 |
| 09:52:47 |
19.49 |
10 |
2093 |
买入 |
| 09:52:53 |
19.49 |
19 |
2112 |
买入 |
| 09:53:05 |
19.5 |
3 |
2115 |
买入 |
| 09:53:08 |
19.52 |
52 |
2167 |
买入 |
| 09:53:11 |
19.51 |
40 |
2207 |
卖出 |
| 09:53:32 |
19.53 |
1 |
2208 |
买入 |
| 09:54:11 |
19.51 |
3 |
2211 |
卖出 |
| 09:54:14 |
19.51 |
16 |
2227 |
买入 |
| 09:54:17 |
19.51 |
6 |
2233 |
买入 |
| 09:54:26 |
19.53 |
13 |
2246 |
买入 |
| 09:54:35 |
19.53 |
16 |
2262 |
买入 |
| 09:54:44 |
19.51 |
3 |
2265 |
卖出 |
| 09:54:53 |
19.51 |
13 |
2278 |
卖出 |
| 09:54:56 |
19.51 |
4 |
2282 |
买入 |
| 09:54:59 |
19.51 |
1 |
2283 |
买入 |
| 09:55:02 |
19.51 |
1 |
2284 |
买入 |
| 09:55:47 |
19.51 |
20 |
2304 |
买入 |
| 09:55:50 |
19.51 |
17 |
2321 |
买入 |
| 09:56:05 |
19.53 |
10 |
2331 |
买入 |
| 09:56:08 |
19.53 |
13 |
2344 |
买入 |
| 09:56:11 |
19.53 |
88 |
2432 |
买入 |
| 09:56:14 |
19.56 |
196 |
2628 |
买入 |
| 09:56:17 |
19.58 |
4 |
2632 |
买入 |
| 09:56:29 |
19.58 |
14 |
2646 |
买入 |
| 09:56:50 |
19.59 |
4 |
2650 |
买入 |
| 09:56:53 |
19.56 |
1 |
2651 |
卖出 |
| 09:57:02 |
19.55 |
8 |
2659 |
卖出 |
| 09:57:08 |
19.53 |
8 |
2667 |
卖出 |
| 09:57:17 |
19.51 |
5 |
2672 |
卖出 |
| 09:57:20 |
19.53 |
13 |
2685 |
买入 |
| 09:57:29 |
19.49 |
40 |
2725 |
卖出 |
| 09:57:44 |
19.48 |
10 |
2735 |
卖出 |
| 09:57:50 |
19.48 |
59 |
2794 |
卖出 |
| 09:57:53 |
19.48 |
8 |
2802 |
卖出 |
| 09:58:11 |
19.47 |
2 |
2804 |
卖出 |
| 09:58:20 |
19.47 |
1 |
2805 |
买入 |
| 09:58:41 |
19.46 |
1 |
2806 |
卖出 |
| 09:58:44 |
19.45 |
16 |
2822 |
卖出 |
| 09:58:53 |
19.45 |
6 |
2828 |
卖出 |
| 09:58:56 |
19.45 |
80 |
2908 |
卖出 |
| 09:59:02 |
19.44 |
5 |
2913 |
卖出 |
| 09:59:05 |
19.44 |
29 |
2942 |
卖出 |
| 09:59:08 |
19.45 |
6 |
2948 |
买入 |
| 09:59:20 |
19.45 |
6 |
2954 |
卖出 |
| 09:59:32 |
19.45 |
2 |
2956 |
卖出 |
| 09:59:35 |
19.46 |
12 |
2968 |
买入 |
| 10:00:20 |
19.46 |
3 |
2971 |
卖出 |
| 10:00:23 |
19.46 |
10 |
2981 |
卖出 |
| 10:00:41 |
19.46 |
2 |
2983 |
买入 |
| 10:00:47 |
19.47 |
20 |
3003 |
买入 |
| 10:00:56 |
19.47 |
5 |
3008 |
卖出 |
| 10:01:05 |
19.46 |
4 |
3012 |
卖出 |
| 10:01:29 |
19.46 |
12 |
3024 |
买入 |
| 10:01:32 |
19.46 |
9 |
3033 |
卖出 |
| 10:01:59 |
19.45 |
7 |
3040 |
卖出 |
| 10:02:02 |
19.45 |
6 |
3046 |
卖出 |
| 10:02:05 |
19.44 |
7 |
3053 |
卖出 |
| 10:02:29 |
19.44 |
36 |
3089 |
卖出 |
| 10:02:32 |
19.44 |
5 |
3094 |
卖出 |
| 10:02:41 |
19.46 |
39 |
3133 |
买入 |
| 10:02:47 |
19.44 |
20 |
3153 |
卖出 |
| 10:03:02 |
19.44 |
1 |
3154 |
卖出 |
| 10:03:05 |
19.46 |
20 |
3174 |
买入 |
| 10:03:14 |
19.46 |
6 |
3180 |
买入 |
| 10:03:20 |
19.48 |
1 |
3181 |
买入 |
| 10:03:26 |
19.48 |
12 |
3193 |
买入 |
| 10:05:11 |
19.47 |
2 |
3195 |
卖出 |
| 10:05:14 |
19.46 |
11 |
3206 |
卖出 |
| 10:05:17 |
19.46 |
3 |
3209 |
卖出 |
| 10:05:26 |
19.47 |
8 |
3217 |
买入 |
| 10:05:29 |
19.45 |
10 |
3227 |
卖出 |
| 10:05:32 |
19.47 |
4 |
3231 |
买入 |
| 10:05:35 |
19.47 |
1 |
3232 |
买入 |
| 10:05:41 |
19.45 |
48 |
3280 |
卖出 |
| 10:05:50 |
19.46 |
2 |
3282 |
买入 |
| 10:05:53 |
19.46 |
1 |
3283 |
卖出 |
| 10:05:56 |
19.46 |
1 |
3284 |
买入 |
| 10:06:17 |
19.45 |
26 |
3310 |
卖出 |
| 10:06:20 |
19.45 |
19 |
3329 |
买入 |
| 10:06:23 |
19.47 |
2 |
3331 |
买入 |
| 10:07:05 |
19.47 |
5 |
3336 |
买入 |
| 10:08:38 |
19.47 |
5 |
3341 |
买入 |
| 10:09:11 |
19.45 |
2 |
3343 |
卖出 |
| 10:09:26 |
19.45 |
4 |
3347 |
卖出 |
| 10:09:29 |
19.44 |
6 |
3353 |
卖出 |
| 10:10:08 |
19.44 |
12 |
3365 |
卖出 |
| 10:10:14 |
19.44 |
9 |
3374 |
卖出 |
| 10:10:20 |
19.43 |
3 |
3377 |
卖出 |
| 10:10:26 |
19.43 |
4 |
3381 |
买入 |
| 10:10:38 |
19.39 |
116 |
3497 |
卖出 |
| 10:10:41 |
19.39 |
29 |
3526 |
买入 |
| 10:11:05 |
19.4 |
10 |
3536 |
买入 |
| 10:11:44 |
19.4 |
31 |
3567 |
卖出 |
| 10:11:47 |
19.4 |
1 |
3568 |
买入 |
| 10:11:50 |
19.4 |
2 |
3570 |
买入 |
| 10:12:14 |
19.4 |
5 |
3575 |
买入 |
| 10:12:59 |
19.4 |
1 |
3576 |
卖出 |
| 10:13:53 |
19.4 |
4 |
3580 |
买入 |
| 10:13:56 |
19.39 |
18 |
3598 |
卖出 |
| 10:14:02 |
19.39 |
2 |
3600 |
卖出 |
| 10:14:14 |
19.39 |
1 |
3601 |
卖出 |
| 10:14:17 |
19.39 |
1 |
3602 |
买入 |
| 10:14:26 |
19.39 |
2 |
3604 |
卖出 |
| 10:14:35 |
19.38 |
4 |
3608 |
卖出 |
| 10:14:38 |
19.38 |
15 |
3623 |
卖出 |
| 10:14:41 |
19.38 |
13 |
3636 |
卖出 |
| 10:14:44 |
19.38 |
3 |
3639 |
买入 |
| 10:14:53 |
19.37 |
8 |
3647 |
卖出 |
| 10:14:56 |
19.39 |
1 |
3648 |
买入 |
| 10:15:08 |
19.39 |
1 |
3649 |
买入 |
| 10:16:32 |
19.37 |
5 |
3654 |
卖出 |
| 10:17:02 |
19.37 |
15 |
3669 |
卖出 |
| 10:17:05 |
19.37 |
5 |
3674 |
卖出 |
| 10:17:08 |
19.36 |
6 |
3680 |
卖出 |
| 10:17:20 |
19.36 |
2 |
3682 |
卖出 |
| 10:17:29 |
19.37 |
34 |
3716 |
买入 |
| 10:17:38 |
19.36 |
5 |
3721 |
卖出 |
| 10:17:41 |
19.36 |
4 |
3725 |
卖出 |
| 10:17:47 |
19.36 |
7 |
3732 |
买入 |
| 10:17:50 |
19.37 |
15 |
3747 |
买入 |