德昌股份[605555]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.13 |
1 |
1 |
集合竞价 |
| 09:15:06 |
20.1 |
4 |
4 |
集合竞价 |
| 09:15:09 |
20.1 |
5 |
5 |
集合竞价 |
| 09:15:21 |
20.1 |
7 |
7 |
集合竞价 |
| 09:16:33 |
19.9 |
51 |
51 |
集合竞价 |
| 09:17:03 |
20.1 |
7 |
7 |
集合竞价 |
| 09:17:51 |
20.15 |
17 |
17 |
集合竞价 |
| 09:18:15 |
19.99 |
34 |
34 |
集合竞价 |
| 09:18:36 |
20.1 |
7 |
7 |
集合竞价 |
| 09:19:00 |
20.1 |
7 |
7 |
集合竞价 |
| 09:19:15 |
20.15 |
18 |
18 |
集合竞价 |
| 09:19:21 |
20.1 |
7 |
7 |
集合竞价 |
| 09:20:45 |
20.1 |
7 |
7 |
集合竞价 |
| 09:21:51 |
20.1 |
15 |
15 |
集合竞价 |
| 09:22:24 |
20.1 |
16 |
16 |
集合竞价 |
| 09:22:33 |
20.1 |
19 |
19 |
集合竞价 |
| 09:23:03 |
20.1 |
19 |
19 |
集合竞价 |
| 09:23:21 |
20.1 |
29 |
29 |
集合竞价 |
| 09:23:27 |
20.1 |
53 |
53 |
集合竞价 |
| 09:23:36 |
20.1 |
53 |
53 |
集合竞价 |
| 09:23:39 |
20.1 |
53 |
53 |
集合竞价 |
| 09:23:42 |
20.03 |
83 |
83 |
集合竞价 |
| 09:24:09 |
20.03 |
83 |
83 |
集合竞价 |
| 09:24:18 |
20.03 |
83 |
83 |
集合竞价 |
| 09:24:36 |
20.03 |
88 |
88 |
集合竞价 |
| 09:24:42 |
20.03 |
98 |
98 |
集合竞价 |
| 09:24:45 |
20.04 |
177 |
177 |
集合竞价 |
| 09:24:48 |
20.04 |
177 |
177 |
集合竞价 |
| 09:24:51 |
20.03 |
192 |
192 |
集合竞价 |
| 09:24:54 |
20.03 |
196 |
196 |
集合竞价 |
| 09:24:57 |
20.04 |
224 |
224 |
集合竞价 |
| 09:25:00 |
20.05 |
289 |
289 |
集合竞价 |
| 09:25:03 |
20.05 |
289 |
578 |
买入 |
| 09:30:03 |
20.07 |
64 |
642 |
买入 |
| 09:30:06 |
20.1 |
128 |
770 |
买入 |
| 09:30:09 |
20.04 |
149 |
919 |
卖出 |
| 09:30:12 |
20.04 |
123 |
1042 |
买入 |
| 09:30:15 |
20.1 |
15 |
1057 |
买入 |
| 09:30:18 |
20.1 |
41 |
1098 |
买入 |
| 09:30:21 |
20.12 |
1 |
1099 |
买入 |
| 09:30:24 |
20.2 |
5 |
1104 |
买入 |
| 09:30:27 |
20.2 |
9 |
1113 |
卖出 |
| 09:30:30 |
20.12 |
18 |
1131 |
卖出 |
| 09:30:33 |
20.12 |
24 |
1155 |
买入 |
| 09:30:36 |
20.12 |
1 |
1156 |
买入 |
| 09:30:39 |
20.2 |
6 |
1162 |
买入 |
| 09:30:42 |
20.2 |
4 |
1166 |
卖出 |
| 09:30:45 |
20.13 |
3 |
1169 |
卖出 |
| 09:30:48 |
20.2 |
14 |
1183 |
买入 |
| 09:30:51 |
20.13 |
11 |
1194 |
卖出 |
| 09:30:54 |
20.2 |
94 |
1288 |
买入 |
| 09:30:57 |
20.2 |
1 |
1289 |
买入 |
| 09:31:00 |
20.2 |
3 |
1292 |
买入 |
| 09:31:03 |
20.19 |
10 |
1302 |
买入 |
| 09:31:06 |
20.2 |
22 |
1324 |
买入 |
| 09:31:09 |
20.15 |
16 |
1340 |
卖出 |
| 09:31:12 |
20.19 |
17 |
1357 |
买入 |
| 09:31:15 |
20.18 |
7 |
1364 |
买入 |
| 09:31:18 |
20.2 |
11 |
1375 |
买入 |
| 09:31:21 |
20.2 |
29 |
1404 |
买入 |
| 09:31:24 |
20.18 |
65 |
1469 |
卖出 |
| 09:31:27 |
20.2 |
8 |
1477 |
卖出 |
| 09:31:30 |
20.2 |
21 |
1498 |
买入 |
| 09:31:33 |
20.2 |
5 |
1503 |
买入 |
| 09:31:36 |
20.19 |
1 |
1504 |
卖出 |
| 09:31:39 |
20.27 |
5 |
1509 |
买入 |
| 09:31:42 |
20.18 |
2 |
1511 |
卖出 |
| 09:31:48 |
20.18 |
1 |
1512 |
买入 |
| 09:31:51 |
20.18 |
12 |
1524 |
买入 |
| 09:31:54 |
20.18 |
43 |
1567 |
买入 |
| 09:32:06 |
20.25 |
3 |
1570 |
买入 |
| 09:32:09 |
20.24 |
1 |
1571 |
买入 |
| 09:32:12 |
20.19 |
45 |
1616 |
卖出 |
| 09:32:18 |
20.21 |
1 |
1617 |
卖出 |
| 09:32:21 |
20.2 |
3 |
1620 |
卖出 |
| 09:32:24 |
20.2 |
11 |
1631 |
买入 |
| 09:32:27 |
20.19 |
14 |
1645 |
卖出 |
| 09:32:30 |
20.18 |
42 |
1687 |
卖出 |
| 09:32:33 |
20.16 |
26 |
1713 |
卖出 |
| 09:32:42 |
20.14 |
35 |
1748 |
卖出 |
| 09:32:45 |
20.12 |
2 |
1750 |
卖出 |
| 09:32:48 |
20.17 |
27 |
1777 |
买入 |
| 09:32:51 |
20.17 |
4 |
1781 |
卖出 |
| 09:32:54 |
20.12 |
4 |
1785 |
买入 |
| 09:33:00 |
20.17 |
2 |
1787 |
买入 |
| 09:33:03 |
20.14 |
1 |
1788 |
卖出 |
| 09:33:09 |
20.14 |
2 |
1790 |
买入 |
| 09:33:12 |
20.13 |
1 |
1791 |
卖出 |
| 09:33:18 |
20.14 |
4 |
1795 |
买入 |
| 09:33:21 |
20.12 |
2 |
1797 |
卖出 |
| 09:33:24 |
20.12 |
11 |
1808 |
卖出 |
| 09:33:27 |
20.12 |
11 |
1819 |
买入 |
| 09:33:36 |
20.12 |
4 |
1823 |
买入 |
| 09:33:39 |
20.12 |
46 |
1869 |
卖出 |
| 09:33:45 |
20.12 |
1 |
1870 |
买入 |
| 09:33:51 |
20.12 |
11 |
1881 |
买入 |
| 09:33:54 |
20.12 |
5 |
1886 |
买入 |
| 09:34:03 |
20.1 |
9 |
1895 |
卖出 |
| 09:34:06 |
20.08 |
3 |
1898 |
卖出 |
| 09:34:09 |
20.1 |
1 |
1899 |
买入 |
| 09:34:15 |
20.08 |
7 |
1906 |
卖出 |
| 09:34:21 |
20.07 |
8 |
1914 |
卖出 |
| 09:34:24 |
20.05 |
65 |
1979 |
卖出 |
| 09:34:27 |
20.05 |
2 |
1981 |
买入 |
| 09:34:30 |
20.05 |
1 |
1982 |
买入 |
| 09:34:33 |
20.05 |
2 |
1984 |
买入 |
| 09:34:36 |
20.02 |
6 |
1990 |
卖出 |
| 09:34:39 |
20 |
260 |
2250 |
卖出 |
| 09:34:42 |
20.01 |
10 |
2260 |
买入 |
| 09:34:48 |
20.04 |
1 |
2261 |
买入 |
| 09:34:51 |
20.01 |
229 |
2490 |
卖出 |
| 09:35:00 |
20.04 |
2 |
2492 |
卖出 |
| 09:35:03 |
20.04 |
26 |
2518 |
卖出 |
| 09:35:06 |
20 |
43 |
2561 |
卖出 |
| 09:35:12 |
20 |
31 |
2592 |
卖出 |
| 09:35:15 |
20.04 |
16 |
2608 |
买入 |
| 09:35:18 |
20 |
9 |
2617 |
卖出 |
| 09:35:21 |
20.01 |
2 |
2619 |
买入 |
| 09:35:24 |
20.01 |
1 |
2620 |
卖出 |
| 09:35:30 |
20.01 |
16 |
2636 |
卖出 |
| 09:35:33 |
20 |
1 |
2637 |
卖出 |
| 09:35:36 |
20.01 |
37 |
2674 |
买入 |
| 09:35:39 |
20.02 |
1 |
2675 |
买入 |
| 09:35:42 |
20.03 |
37 |
2712 |
买入 |
| 09:35:51 |
20.04 |
53 |
2765 |
买入 |
| 09:36:03 |
20.06 |
1 |
2766 |
买入 |
| 09:36:12 |
20.08 |
2 |
2768 |
买入 |
| 09:36:18 |
20.08 |
3 |
2771 |
买入 |
| 09:36:21 |
20.08 |
46 |
2817 |
卖出 |
| 09:36:27 |
20.1 |
3 |
2820 |
买入 |
| 09:36:36 |
20.1 |
20 |
2840 |
买入 |
| 09:36:45 |
20.08 |
20 |
2860 |
卖出 |
| 09:36:54 |
20.1 |
23 |
2883 |
买入 |
| 09:36:57 |
20.06 |
103 |
2986 |
卖出 |
| 09:37:00 |
20.1 |
6 |
2992 |
买入 |
| 09:37:12 |
20.12 |
1 |
2993 |
买入 |
| 09:37:18 |
20.12 |
3 |
2996 |
买入 |
| 09:37:27 |
20.12 |
1 |
2997 |
买入 |
| 09:37:30 |
20.12 |
8 |
3005 |
卖出 |
| 09:37:33 |
20.15 |
13 |
3018 |
买入 |
| 09:37:39 |
20.15 |
18 |
3036 |
买入 |
| 09:37:42 |
20.15 |
5 |
3041 |
买入 |
| 09:37:45 |
20.15 |
19 |
3060 |
买入 |
| 09:37:48 |
20.12 |
5 |
3065 |
卖出 |
| 09:37:51 |
20.15 |
2 |
3067 |
买入 |
| 09:38:09 |
20.15 |
10 |
3077 |
买入 |
| 09:38:15 |
20.15 |
1 |
3078 |
买入 |
| 09:38:18 |
20.15 |
3 |
3081 |
买入 |
| 09:38:21 |
20.15 |
6 |
3087 |
卖出 |
| 09:38:30 |
20.15 |
4 |
3091 |
卖出 |
| 09:38:33 |
20.13 |
3 |
3094 |
卖出 |
| 09:38:36 |
20.13 |
2 |
3096 |
卖出 |
| 09:38:39 |
20.12 |
3 |
3099 |
卖出 |
| 09:38:48 |
20.06 |
234 |
3333 |
卖出 |
| 09:39:06 |
20.12 |
1 |
3334 |
买入 |
| 09:39:12 |
20.09 |
16 |
3350 |
卖出 |
| 09:39:18 |
20.12 |
3 |
3353 |
买入 |
| 09:39:21 |
20.12 |
9 |
3362 |
买入 |
| 09:39:24 |
20.18 |
48 |
3410 |
买入 |
| 09:39:30 |
20.18 |
38 |
3448 |
买入 |
| 09:39:33 |
20.18 |
1 |
3449 |
买入 |
| 09:39:42 |
20.19 |
115 |
3564 |
买入 |
| 09:39:45 |
20.19 |
37 |
3601 |
买入 |
| 09:39:48 |
20.19 |
4 |
3605 |
买入 |
| 09:39:51 |
20.19 |
55 |
3660 |
买入 |
| 09:39:57 |
20.18 |
1 |
3661 |
卖出 |
| 09:40:03 |
20.16 |
6 |
3667 |
卖出 |
| 09:40:15 |
20.15 |
13 |
3680 |
买入 |
| 09:40:30 |
20.15 |
3 |
3683 |
买入 |
| 09:40:33 |
20.15 |
2 |
3685 |
买入 |
| 09:40:36 |
20.15 |
15 |
3700 |
卖出 |
| 09:40:39 |
20.16 |
18 |
3718 |
买入 |
| 09:40:45 |
20.15 |
19 |
3737 |
买入 |
| 09:40:48 |
20.15 |
1 |
3738 |
买入 |
| 09:40:54 |
20.11 |
102 |
3840 |
卖出 |
| 09:41:12 |
20.15 |
52 |
3892 |
买入 |
| 09:41:24 |
20.15 |
8 |
3900 |
卖出 |
| 09:41:33 |
20.15 |
2 |
3902 |
卖出 |
| 09:41:48 |
20.15 |
44 |
3946 |
卖出 |
| 09:41:54 |
20.15 |
87 |
4033 |
卖出 |
| 09:42:03 |
20.15 |
46 |
4079 |
卖出 |
| 09:42:09 |
20.15 |
2 |
4081 |
买入 |
| 09:42:12 |
20.15 |
9 |
4090 |
买入 |
| 09:42:24 |
20.18 |
5 |
4095 |
买入 |
| 09:42:30 |
20.18 |
2 |
4097 |
买入 |
| 09:42:33 |
20.18 |
15 |
4112 |
买入 |
| 09:42:51 |
20.18 |
9 |
4121 |
买入 |
| 09:42:57 |
20.17 |
6 |
4127 |
买入 |
| 09:43:12 |
20.15 |
3 |
4130 |
卖出 |
| 09:43:15 |
20.17 |
3 |
4133 |
买入 |
| 09:43:27 |
20.17 |
10 |
4143 |
买入 |
| 09:43:42 |
20.17 |
10 |
4153 |
买入 |
| 09:43:51 |
20.17 |
4 |
4157 |
买入 |
| 09:43:54 |
20.15 |
1 |
4158 |
卖出 |
| 09:43:57 |
20.15 |
2 |
4160 |
卖出 |
| 09:44:12 |
20.15 |
5 |
4165 |
卖出 |
| 09:44:15 |
20.15 |
2 |
4167 |
卖出 |
| 09:44:24 |
20.17 |
3 |
4170 |
买入 |
| 09:44:33 |
20.15 |
2 |
4172 |
卖出 |
| 09:44:36 |
20.17 |
15 |
4187 |
买入 |
| 09:44:45 |
20.17 |
1 |
4188 |
买入 |
| 09:44:48 |
20.17 |
5 |
4193 |
买入 |
| 09:45:03 |
20.18 |
4 |
4197 |
买入 |
| 09:45:06 |
20.17 |
9 |
4206 |
卖出 |
| 09:45:09 |
20.17 |
6 |
4212 |
卖出 |
| 09:45:12 |
20.16 |
1 |
4213 |
卖出 |
| 09:45:15 |
20.16 |
2 |
4215 |
卖出 |
| 09:45:27 |
20.16 |
1 |
4216 |
卖出 |
| 09:46:00 |
20.16 |
1 |
4217 |
卖出 |
| 09:46:09 |
20.15 |
31 |
4248 |
卖出 |
| 09:46:12 |
20.15 |
6 |
4254 |
卖出 |
| 09:46:18 |
20.17 |
16 |
4270 |
买入 |
| 09:46:27 |
20.17 |
184 |
4454 |
卖出 |
| 09:46:30 |
20.16 |
1 |
4455 |
卖出 |
| 09:46:33 |
20.17 |
11 |
4466 |
买入 |
| 09:46:39 |
20.17 |
11 |
4477 |
买入 |
| 09:46:48 |
20.16 |
100 |
4577 |
卖出 |
| 09:46:54 |
20.16 |
1 |
4578 |
卖出 |
| 09:47:06 |
20.16 |
1 |
4579 |
卖出 |
| 09:47:24 |
20.15 |
5 |
4584 |
卖出 |
| 09:47:33 |
20.15 |
20 |
4604 |
卖出 |
| 09:47:39 |
20.15 |
5 |
4609 |
卖出 |
| 09:47:54 |
20.14 |
16 |
4625 |
卖出 |
| 09:48:09 |
20.13 |
3 |
4628 |
卖出 |
| 09:48:15 |
20.13 |
10 |
4638 |
卖出 |
| 09:48:24 |
20.13 |
5 |
4643 |
卖出 |
| 09:48:27 |
20.13 |
7 |
4650 |
卖出 |
| 09:48:30 |
20.13 |
14 |
4664 |
卖出 |
| 09:48:39 |
20.13 |
5 |
4669 |
买入 |
| 09:48:42 |
20.13 |
2 |
4671 |
买入 |
| 09:48:45 |
20.14 |
19 |
4690 |
买入 |
| 09:48:54 |
20.15 |
32 |
4722 |
买入 |
| 09:48:57 |
20.15 |
2 |
4724 |
卖出 |
| 09:49:03 |
20.16 |
1 |
4725 |
买入 |
| 09:49:12 |
20.14 |
150 |
4875 |
卖出 |
| 09:49:15 |
20.16 |
16 |
4891 |
买入 |
| 09:49:33 |
20.18 |
33 |
4924 |
买入 |
| 09:49:48 |
20.19 |
107 |
5031 |
买入 |
| 09:49:51 |
20.19 |
42 |
5073 |
买入 |
| 09:49:54 |
20.19 |
3 |
5076 |
买入 |
| 09:49:57 |
20.19 |
1 |
5077 |
买入 |
| 09:50:03 |
20.19 |
1 |
5078 |
买入 |
| 09:50:21 |
20.19 |
1 |
5079 |
卖出 |
| 09:50:36 |
20.18 |
5 |
5084 |
卖出 |
| 09:50:42 |
20.19 |
5 |
5089 |
买入 |
| 09:50:57 |
20.19 |
2 |
5091 |
卖出 |
| 09:51:00 |
20.19 |
2 |
5093 |
卖出 |
| 09:51:09 |
20.2 |
1 |
5094 |
买入 |
| 09:51:36 |
20.21 |
2 |
5096 |
卖出 |
| 09:51:39 |
20.21 |
6 |
5102 |
卖出 |
| 09:51:42 |
20.21 |
16 |
5118 |
卖出 |
| 09:51:45 |
20.2 |
9 |
5127 |
卖出 |
| 09:51:48 |
20.2 |
2 |
5129 |
卖出 |
| 09:52:06 |
20.2 |
5 |
5134 |
卖出 |
| 09:52:12 |
20.2 |
5 |
5139 |
卖出 |
| 09:52:42 |
20.21 |
6 |
5145 |
买入 |
| 09:52:57 |
20.22 |
3 |
5148 |
买入 |
| 09:53:06 |
20.23 |
3 |
5151 |
买入 |
| 09:53:09 |
20.23 |
2 |
5153 |
买入 |
| 09:53:12 |
20.24 |
5 |
5158 |
买入 |
| 09:53:15 |
20.27 |
24 |
5182 |
买入 |
| 09:53:18 |
20.27 |
1 |
5183 |
买入 |
| 09:53:21 |
20.27 |
3 |
5186 |
买入 |
| 09:53:33 |
20.29 |
8 |
5194 |
买入 |
| 09:53:36 |
20.3 |
6 |
5200 |
买入 |
| 09:53:39 |
20.3 |
45 |
5245 |
卖出 |
| 09:53:42 |
20.3 |
3 |
5248 |
卖出 |
| 09:53:48 |
20.35 |
39 |
5287 |
买入 |
| 09:53:51 |
20.31 |
5 |
5292 |
卖出 |
| 09:53:54 |
20.35 |
5 |
5297 |
买入 |
| 09:53:57 |
20.35 |
5 |
5302 |
卖出 |
| 09:54:00 |
20.31 |
21 |
5323 |
卖出 |
| 09:54:03 |
20.36 |
12 |
5335 |
买入 |
| 09:54:06 |
20.34 |
6 |
5341 |
买入 |
| 09:54:15 |
20.35 |
39 |
5380 |
买入 |
| 09:54:18 |
20.37 |
15 |
5395 |
买入 |
| 09:54:21 |
20.36 |
1 |
5396 |
卖出 |
| 09:54:24 |
20.36 |
2 |
5398 |
卖出 |
| 09:54:27 |
20.36 |
1 |
5399 |
卖出 |
| 09:54:30 |
20.37 |
7 |
5406 |
卖出 |
| 09:54:33 |
20.37 |
10 |
5416 |
买入 |
| 09:54:36 |
20.37 |
8 |
5424 |
买入 |
| 09:54:45 |
20.36 |
1 |
5425 |
买入 |
| 09:54:51 |
20.37 |
10 |
5435 |
买入 |
| 09:55:03 |
20.37 |
21 |
5456 |
买入 |
| 09:55:09 |
20.37 |
5 |
5461 |
买入 |
| 09:55:18 |
20.35 |
1 |
5462 |
卖出 |
| 09:55:27 |
20.37 |
5 |
5467 |
买入 |
| 09:55:33 |
20.35 |
4 |
5471 |
买入 |
| 09:55:39 |
20.3 |
11 |
5482 |
卖出 |
| 09:55:48 |
20.3 |
3 |
5485 |
卖出 |
| 09:56:03 |
20.29 |
6 |
5491 |
卖出 |
| 09:56:06 |
20.32 |
2 |
5493 |
买入 |
| 09:56:21 |
20.32 |
51 |
5544 |
买入 |
| 09:56:33 |
20.3 |
30 |
5574 |
卖出 |
| 09:56:36 |
20.3 |
1 |
5575 |
买入 |
| 09:56:39 |
20.32 |
10 |
5585 |
买入 |
| 09:56:45 |
20.32 |
24 |
5609 |
买入 |
| 09:56:48 |
20.32 |
1 |
5610 |
卖出 |
| 09:56:57 |
20.35 |
22 |
5632 |
买入 |