数源科技[000909]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.13 |
6 |
6 |
集合竞价 |
| 09:15:09 |
7.88 |
14 |
14 |
集合竞价 |
| 09:16:03 |
7.9 |
23 |
23 |
集合竞价 |
| 09:19:21 |
7.88 |
24 |
24 |
集合竞价 |
| 09:19:48 |
7.82 |
137 |
137 |
集合竞价 |
| 09:23:00 |
7.8 |
312 |
312 |
集合竞价 |
| 09:25:00 |
7.79 |
3343 |
3655 |
卖出 |
| 09:30:00 |
7.79 |
683 |
4338 |
卖出 |
| 09:30:03 |
7.8 |
1892 |
6230 |
买入 |
| 09:30:06 |
7.8 |
484 |
6714 |
卖出 |
| 09:30:09 |
7.81 |
52 |
6766 |
卖出 |
| 09:30:12 |
7.82 |
9 |
6775 |
买入 |
| 09:30:15 |
7.82 |
19 |
6794 |
卖出 |
| 09:30:18 |
7.85 |
32 |
6826 |
买入 |
| 09:30:21 |
7.85 |
167 |
6993 |
买入 |
| 09:30:24 |
7.86 |
54 |
7047 |
买入 |
| 09:30:27 |
7.85 |
252 |
7299 |
卖出 |
| 09:30:30 |
7.85 |
180 |
7479 |
卖出 |
| 09:30:33 |
7.85 |
46 |
7525 |
买入 |
| 09:30:36 |
7.86 |
144 |
7669 |
买入 |
| 09:30:39 |
7.85 |
330 |
7999 |
卖出 |
| 09:30:42 |
7.87 |
8 |
8007 |
买入 |
| 09:30:45 |
7.85 |
118 |
8125 |
卖出 |
| 09:30:48 |
7.85 |
972 |
9097 |
买入 |
| 09:30:51 |
7.85 |
142 |
9239 |
买入 |
| 09:30:54 |
7.83 |
21 |
9260 |
卖出 |
| 09:30:57 |
7.84 |
51 |
9311 |
买入 |
| 09:31:00 |
7.86 |
634 |
9945 |
买入 |
| 09:31:03 |
7.87 |
138 |
10083 |
买入 |
| 09:31:06 |
7.87 |
145 |
10228 |
买入 |
| 09:31:09 |
7.86 |
75 |
10303 |
卖出 |
| 09:31:12 |
7.86 |
180 |
10483 |
卖出 |
| 09:31:15 |
7.86 |
193 |
10676 |
买入 |
| 09:31:18 |
7.86 |
68 |
10744 |
买入 |
| 09:31:21 |
7.86 |
6 |
10750 |
买入 |
| 09:31:24 |
7.85 |
146 |
10896 |
卖出 |
| 09:31:27 |
7.87 |
18 |
10914 |
买入 |
| 09:31:30 |
7.86 |
4 |
10918 |
买入 |
| 09:31:33 |
7.87 |
215 |
11133 |
买入 |
| 09:31:36 |
7.9 |
75 |
11208 |
买入 |
| 09:31:39 |
7.89 |
240 |
11448 |
卖出 |
| 09:31:42 |
7.89 |
110 |
11558 |
买入 |
| 09:31:45 |
7.9 |
103 |
11661 |
买入 |
| 09:31:48 |
7.89 |
75 |
11736 |
卖出 |
| 09:31:51 |
7.9 |
9 |
11745 |
买入 |
| 09:31:54 |
7.9 |
42 |
11787 |
卖出 |
| 09:31:57 |
7.91 |
4 |
11791 |
买入 |
| 09:32:00 |
7.91 |
16 |
11807 |
买入 |
| 09:32:03 |
7.92 |
246 |
12053 |
买入 |
| 09:32:06 |
7.93 |
71 |
12124 |
买入 |
| 09:32:09 |
7.93 |
30 |
12154 |
买入 |
| 09:32:12 |
7.93 |
97 |
12251 |
买入 |
| 09:32:15 |
7.94 |
10 |
12261 |
买入 |
| 09:32:18 |
7.93 |
10 |
12271 |
卖出 |
| 09:32:21 |
7.93 |
1370 |
13641 |
卖出 |
| 09:32:24 |
7.92 |
66 |
13707 |
卖出 |
| 09:32:27 |
7.91 |
115 |
13822 |
卖出 |
| 09:32:30 |
7.92 |
55 |
13877 |
买入 |
| 09:32:33 |
7.91 |
75 |
13952 |
卖出 |
| 09:32:36 |
7.92 |
102 |
14054 |
买入 |
| 09:32:39 |
7.91 |
66 |
14120 |
卖出 |
| 09:32:42 |
7.91 |
22 |
14142 |
买入 |
| 09:32:45 |
7.89 |
94 |
14236 |
卖出 |
| 09:32:48 |
7.91 |
390 |
14626 |
买入 |
| 09:32:51 |
7.9 |
130 |
14756 |
卖出 |
| 09:32:54 |
7.9 |
97 |
14853 |
买入 |
| 09:32:57 |
7.9 |
94 |
14947 |
买入 |
| 09:33:00 |
7.91 |
73 |
15020 |
买入 |
| 09:33:03 |
7.89 |
92 |
15112 |
卖出 |
| 09:33:06 |
7.91 |
76 |
15188 |
买入 |
| 09:33:09 |
7.91 |
23 |
15211 |
买入 |
| 09:33:12 |
7.91 |
98 |
15309 |
买入 |
| 09:33:15 |
7.93 |
272 |
15581 |
买入 |
| 09:33:18 |
7.92 |
139 |
15720 |
卖出 |
| 09:33:21 |
7.93 |
47 |
15767 |
买入 |
| 09:33:24 |
7.94 |
112 |
15879 |
买入 |
| 09:33:27 |
7.94 |
8 |
15887 |
买入 |
| 09:33:30 |
7.94 |
95 |
15982 |
卖出 |
| 09:33:33 |
7.93 |
196 |
16178 |
卖出 |
| 09:33:36 |
7.92 |
42 |
16220 |
卖出 |
| 09:33:39 |
7.91 |
1 |
16221 |
卖出 |
| 09:33:42 |
7.92 |
11 |
16232 |
买入 |
| 09:33:45 |
7.92 |
133 |
16365 |
买入 |
| 09:33:48 |
7.91 |
61 |
16426 |
卖出 |
| 09:33:51 |
7.92 |
21 |
16447 |
买入 |
| 09:33:54 |
7.92 |
22 |
16469 |
卖出 |
| 09:33:57 |
7.92 |
55 |
16524 |
卖出 |
| 09:34:00 |
7.92 |
2 |
16526 |
买入 |
| 09:34:03 |
7.92 |
13 |
16539 |
买入 |
| 09:34:06 |
7.92 |
37 |
16576 |
买入 |
| 09:34:09 |
7.92 |
2 |
16578 |
卖出 |
| 09:34:12 |
7.91 |
101 |
16679 |
卖出 |
| 09:34:15 |
7.92 |
242 |
16921 |
买入 |
| 09:34:18 |
7.92 |
28 |
16949 |
卖出 |
| 09:34:24 |
7.93 |
58 |
17007 |
买入 |
| 09:34:27 |
7.94 |
16 |
17023 |
买入 |
| 09:34:30 |
7.94 |
33 |
17056 |
买入 |
| 09:34:33 |
7.94 |
2 |
17058 |
买入 |
| 09:34:36 |
7.94 |
103 |
17161 |
买入 |
| 09:34:42 |
7.93 |
42 |
17203 |
卖出 |
| 09:34:45 |
7.94 |
55 |
17258 |
卖出 |
| 09:34:48 |
7.94 |
6 |
17264 |
卖出 |
| 09:34:51 |
7.94 |
6 |
17270 |
买入 |
| 09:34:54 |
7.93 |
18 |
17288 |
卖出 |
| 09:34:57 |
7.93 |
49 |
17337 |
卖出 |
| 09:35:00 |
7.93 |
54 |
17391 |
卖出 |
| 09:35:03 |
7.93 |
140 |
17531 |
买入 |
| 09:35:06 |
7.93 |
39 |
17570 |
买入 |
| 09:35:09 |
7.92 |
54 |
17624 |
卖出 |
| 09:35:12 |
7.92 |
101 |
17725 |
买入 |
| 09:35:15 |
7.91 |
52 |
17777 |
卖出 |
| 09:35:18 |
7.92 |
5 |
17782 |
卖出 |
| 09:35:21 |
7.91 |
90 |
17872 |
卖出 |
| 09:35:24 |
7.92 |
3 |
17875 |
买入 |
| 09:35:27 |
7.93 |
26 |
17901 |
买入 |
| 09:35:33 |
7.93 |
43 |
17944 |
买入 |
| 09:35:36 |
7.92 |
124 |
18068 |
卖出 |
| 09:35:39 |
7.92 |
354 |
18422 |
卖出 |
| 09:35:42 |
7.93 |
14 |
18436 |
买入 |
| 09:35:45 |
7.94 |
42 |
18478 |
买入 |
| 09:35:48 |
7.94 |
242 |
18720 |
买入 |
| 09:35:51 |
7.94 |
32 |
18752 |
买入 |
| 09:35:54 |
7.94 |
95 |
18847 |
买入 |
| 09:35:57 |
7.94 |
13 |
18860 |
卖出 |
| 09:36:00 |
7.95 |
114 |
18974 |
买入 |
| 09:36:03 |
7.94 |
21 |
18995 |
卖出 |
| 09:36:06 |
7.94 |
268 |
19263 |
卖出 |
| 09:36:09 |
7.93 |
71 |
19334 |
卖出 |
| 09:36:12 |
7.94 |
71 |
19405 |
买入 |
| 09:36:15 |
7.93 |
38 |
19443 |
卖出 |
| 09:36:18 |
7.92 |
20 |
19463 |
卖出 |
| 09:36:21 |
7.91 |
17 |
19480 |
卖出 |
| 09:36:24 |
7.9 |
162 |
19642 |
卖出 |
| 09:36:27 |
7.91 |
15 |
19657 |
买入 |
| 09:36:33 |
7.91 |
75 |
19732 |
买入 |
| 09:36:36 |
7.9 |
133 |
19865 |
卖出 |
| 09:36:39 |
7.91 |
20 |
19885 |
买入 |
| 09:36:42 |
7.9 |
191 |
20076 |
卖出 |
| 09:36:45 |
7.9 |
13 |
20089 |
买入 |
| 09:36:48 |
7.89 |
3 |
20092 |
买入 |
| 09:36:51 |
7.88 |
4 |
20096 |
卖出 |
| 09:36:54 |
7.88 |
3 |
20099 |
卖出 |
| 09:36:57 |
7.88 |
98 |
20197 |
卖出 |
| 09:37:00 |
7.87 |
432 |
20629 |
卖出 |
| 09:37:03 |
7.87 |
63 |
20692 |
卖出 |
| 09:37:06 |
7.88 |
3 |
20695 |
卖出 |
| 09:37:09 |
7.88 |
6 |
20701 |
买入 |
| 09:37:12 |
7.87 |
59 |
20760 |
卖出 |
| 09:37:15 |
7.87 |
4 |
20764 |
卖出 |
| 09:37:18 |
7.87 |
3 |
20767 |
卖出 |
| 09:37:21 |
7.87 |
32 |
20799 |
卖出 |
| 09:37:24 |
7.87 |
296 |
21095 |
卖出 |
| 09:37:27 |
7.87 |
46 |
21141 |
买入 |
| 09:37:30 |
7.87 |
2 |
21143 |
买入 |
| 09:37:33 |
7.85 |
19 |
21162 |
卖出 |
| 09:37:36 |
7.87 |
10 |
21172 |
买入 |
| 09:37:39 |
7.85 |
9 |
21181 |
卖出 |
| 09:37:42 |
7.87 |
4 |
21185 |
买入 |
| 09:37:45 |
7.86 |
49 |
21234 |
卖出 |
| 09:37:51 |
7.88 |
37 |
21271 |
买入 |
| 09:37:54 |
7.86 |
30 |
21301 |
卖出 |
| 09:37:57 |
7.86 |
1 |
21302 |
卖出 |
| 09:38:00 |
7.83 |
616 |
21918 |
卖出 |
| 09:38:03 |
7.85 |
116 |
22034 |
买入 |
| 09:38:06 |
7.83 |
11 |
22045 |
卖出 |
| 09:38:09 |
7.83 |
52 |
22097 |
买入 |
| 09:38:12 |
7.85 |
3 |
22100 |
买入 |
| 09:38:15 |
7.85 |
1 |
22101 |
买入 |
| 09:38:18 |
7.85 |
1 |
22102 |
买入 |
| 09:38:21 |
7.83 |
32 |
22134 |
卖出 |
| 09:38:24 |
7.85 |
35 |
22169 |
买入 |
| 09:38:27 |
7.85 |
25 |
22194 |
卖出 |
| 09:38:30 |
7.83 |
11 |
22205 |
卖出 |
| 09:38:33 |
7.83 |
23 |
22228 |
卖出 |
| 09:38:36 |
7.83 |
49 |
22277 |
卖出 |
| 09:38:39 |
7.82 |
205 |
22482 |
卖出 |
| 09:38:42 |
7.82 |
24 |
22506 |
卖出 |
| 09:38:45 |
7.82 |
304 |
22810 |
卖出 |
| 09:38:48 |
7.82 |
48 |
22858 |
买入 |
| 09:38:51 |
7.81 |
20 |
22878 |
买入 |
| 09:38:54 |
7.82 |
57 |
22935 |
买入 |
| 09:38:57 |
7.82 |
6 |
22941 |
卖出 |
| 09:39:00 |
7.8 |
340 |
23281 |
卖出 |
| 09:39:03 |
7.82 |
13 |
23294 |
买入 |
| 09:39:06 |
7.82 |
11 |
23305 |
买入 |
| 09:39:09 |
7.8 |
251 |
23556 |
卖出 |
| 09:39:12 |
7.8 |
13 |
23569 |
卖出 |
| 09:39:15 |
7.8 |
69 |
23638 |
卖出 |
| 09:39:18 |
7.83 |
1 |
23639 |
买入 |
| 09:39:24 |
7.8 |
20 |
23659 |
卖出 |
| 09:39:27 |
7.82 |
26 |
23685 |
买入 |
| 09:39:30 |
7.8 |
97 |
23782 |
卖出 |
| 09:39:33 |
7.82 |
2 |
23784 |
买入 |
| 09:39:36 |
7.8 |
52 |
23836 |
卖出 |
| 09:39:39 |
7.8 |
499 |
24335 |
卖出 |
| 09:39:42 |
7.82 |
21 |
24356 |
卖出 |
| 09:39:45 |
7.82 |
109 |
24465 |
卖出 |
| 09:39:48 |
7.82 |
21 |
24486 |
买入 |
| 09:39:51 |
7.81 |
47 |
24533 |
卖出 |
| 09:39:54 |
7.82 |
12 |
24545 |
买入 |
| 09:39:57 |
7.82 |
30 |
24575 |
买入 |
| 09:40:00 |
7.81 |
14 |
24589 |
卖出 |
| 09:40:03 |
7.82 |
32 |
24621 |
买入 |
| 09:40:06 |
7.83 |
76 |
24697 |
买入 |
| 09:40:09 |
7.83 |
13 |
24710 |
卖出 |
| 09:40:12 |
7.82 |
49 |
24759 |
卖出 |
| 09:40:15 |
7.84 |
60 |
24819 |
买入 |
| 09:40:18 |
7.84 |
198 |
25017 |
买入 |
| 09:40:21 |
7.84 |
21 |
25038 |
卖出 |
| 09:40:24 |
7.84 |
167 |
25205 |
卖出 |
| 09:40:27 |
7.83 |
1 |
25206 |
卖出 |
| 09:40:30 |
7.82 |
61 |
25267 |
卖出 |
| 09:40:33 |
7.82 |
15 |
25282 |
买入 |
| 09:40:36 |
7.82 |
493 |
25775 |
买入 |
| 09:40:39 |
7.82 |
87 |
25862 |
买入 |
| 09:40:42 |
7.81 |
12 |
25874 |
卖出 |
| 09:40:45 |
7.81 |
20 |
25894 |
卖出 |
| 09:40:48 |
7.81 |
248 |
26142 |
卖出 |
| 09:40:51 |
7.81 |
6 |
26148 |
卖出 |
| 09:40:54 |
7.81 |
63 |
26211 |
卖出 |
| 09:40:57 |
7.82 |
39 |
26250 |
买入 |
| 09:41:00 |
7.81 |
27 |
26277 |
卖出 |
| 09:41:03 |
7.8 |
32 |
26309 |
卖出 |
| 09:41:06 |
7.81 |
50 |
26359 |
买入 |
| 09:41:09 |
7.83 |
14 |
26373 |
买入 |
| 09:41:12 |
7.81 |
105 |
26478 |
卖出 |
| 09:41:15 |
7.8 |
171 |
26649 |
卖出 |
| 09:41:18 |
7.8 |
574 |
27223 |
卖出 |
| 09:41:21 |
7.8 |
41 |
27264 |
买入 |
| 09:41:24 |
7.81 |
238 |
27502 |
买入 |
| 09:41:27 |
7.79 |
7 |
27509 |
卖出 |
| 09:41:36 |
7.79 |
64 |
27573 |
卖出 |
| 09:41:39 |
7.81 |
26 |
27599 |
买入 |
| 09:41:42 |
7.81 |
178 |
27777 |
买入 |
| 09:41:45 |
7.81 |
55 |
27832 |
买入 |
| 09:41:48 |
7.82 |
8 |
27840 |
买入 |
| 09:41:51 |
7.8 |
110 |
27950 |
卖出 |
| 09:41:54 |
7.82 |
2 |
27952 |
买入 |
| 09:41:57 |
7.81 |
1 |
27953 |
卖出 |
| 09:42:06 |
7.82 |
1 |
27954 |
买入 |
| 09:42:09 |
7.82 |
3 |
27957 |
买入 |
| 09:42:15 |
7.81 |
92 |
28049 |
卖出 |
| 09:42:18 |
7.81 |
36 |
28085 |
卖出 |
| 09:42:21 |
7.81 |
48 |
28133 |
卖出 |
| 09:42:27 |
7.81 |
12 |
28145 |
卖出 |
| 09:42:30 |
7.81 |
1 |
28146 |
卖出 |
| 09:42:33 |
7.81 |
59 |
28205 |
买入 |
| 09:42:36 |
7.81 |
10 |
28215 |
买入 |
| 09:42:39 |
7.81 |
44 |
28259 |
买入 |
| 09:42:42 |
7.81 |
1 |
28260 |
卖出 |
| 09:42:48 |
7.81 |
104 |
28364 |
卖出 |
| 09:42:51 |
7.81 |
58 |
28422 |
买入 |
| 09:42:54 |
7.82 |
16 |
28438 |
卖出 |
| 09:42:57 |
7.82 |
11 |
28449 |
买入 |
| 09:43:00 |
7.83 |
80 |
28529 |
买入 |
| 09:43:03 |
7.83 |
2 |
28531 |
买入 |
| 09:43:06 |
7.83 |
3 |
28534 |
买入 |
| 09:43:09 |
7.83 |
6 |
28540 |
买入 |
| 09:43:12 |
7.79 |
406 |
28946 |
卖出 |
| 09:43:15 |
7.81 |
23 |
28969 |
卖出 |
| 09:43:18 |
7.82 |
23 |
28992 |
买入 |
| 09:43:21 |
7.82 |
29 |
29021 |
买入 |
| 09:43:24 |
7.81 |
130 |
29151 |
卖出 |
| 09:43:27 |
7.8 |
70 |
29221 |
卖出 |
| 09:43:33 |
7.79 |
30 |
29251 |
卖出 |
| 09:43:36 |
7.79 |
1 |
29252 |
卖出 |
| 09:43:39 |
7.8 |
47 |
29299 |
卖出 |
| 09:43:42 |
7.81 |
14 |
29313 |
买入 |
| 09:43:45 |
7.81 |
17 |
29330 |
买入 |
| 09:43:48 |
7.81 |
25 |
29355 |
买入 |
| 09:43:54 |
7.81 |
8 |
29363 |
卖出 |
| 09:43:57 |
7.82 |
1 |
29364 |
买入 |
| 09:44:00 |
7.8 |
172 |
29536 |
卖出 |
| 09:44:15 |
7.83 |
56 |
29592 |
买入 |
| 09:44:18 |
7.79 |
652 |
30244 |
卖出 |
| 09:44:24 |
7.84 |
23 |
30267 |
买入 |
| 09:44:27 |
7.84 |
6 |
30273 |
买入 |
| 09:44:30 |
7.85 |
19 |
30292 |
买入 |
| 09:44:33 |
7.85 |
2 |
30294 |
买入 |
| 09:44:36 |
7.85 |
1 |
30295 |
买入 |
| 09:44:39 |
7.85 |
7 |
30302 |
买入 |
| 09:44:42 |
7.85 |
4 |
30306 |
买入 |
| 09:44:45 |
7.84 |
2 |
30308 |
卖出 |
| 09:44:48 |
7.85 |
2 |
30310 |
买入 |
| 09:44:51 |
7.85 |
50 |
30360 |
买入 |
| 09:44:54 |
7.85 |
4 |
30364 |
买入 |
| 09:45:00 |
7.85 |
10 |
30374 |
买入 |
| 09:45:03 |
7.85 |
119 |
30493 |
买入 |
| 09:45:06 |
7.84 |
28 |
30521 |
卖出 |
| 09:45:09 |
7.85 |
21 |
30542 |
买入 |
| 09:45:12 |
7.84 |
18 |
30560 |
卖出 |
| 09:45:15 |
7.84 |
3 |
30563 |
卖出 |
| 09:45:18 |
7.85 |
80 |
30643 |
买入 |
| 09:45:24 |
7.85 |
4 |
30647 |
买入 |
| 09:45:27 |
7.85 |
3 |
30650 |
买入 |
| 09:45:30 |
7.85 |
5 |
30655 |
买入 |
| 09:45:33 |
7.85 |
51 |
30706 |
卖出 |
| 09:45:39 |
7.85 |
4 |
30710 |
买入 |
| 09:45:45 |
7.84 |
11 |
30721 |
卖出 |
| 09:45:51 |
7.84 |
33 |
30754 |
卖出 |