道氏技术[300409]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.78 |
50 |
50 |
集合竞价 |
| 09:18:57 |
21.77 |
79 |
79 |
集合竞价 |
| 09:19:06 |
21.78 |
126 |
126 |
集合竞价 |
| 09:21:06 |
21.77 |
131 |
131 |
集合竞价 |
| 09:21:33 |
21.76 |
131 |
131 |
集合竞价 |
| 09:22:00 |
21.66 |
139 |
139 |
集合竞价 |
| 09:22:36 |
21.6 |
165 |
165 |
集合竞价 |
| 09:22:54 |
21.58 |
178 |
178 |
集合竞价 |
| 09:23:03 |
21.51 |
193 |
193 |
集合竞价 |
| 09:24:15 |
21.66 |
365 |
365 |
集合竞价 |
| 09:24:33 |
21.59 |
394 |
394 |
集合竞价 |
| 09:24:51 |
21.56 |
412 |
412 |
集合竞价 |
| 09:25:03 |
21.6 |
897 |
1309 |
买入 |
| 09:30:03 |
21.51 |
375 |
1684 |
卖出 |
| 09:30:06 |
21.51 |
208 |
1892 |
卖出 |
| 09:30:09 |
21.5 |
287 |
2179 |
卖出 |
| 09:30:12 |
21.5 |
549 |
2728 |
卖出 |
| 09:30:15 |
21.51 |
74 |
2802 |
买入 |
| 09:30:18 |
21.48 |
97 |
2899 |
卖出 |
| 09:30:21 |
21.43 |
201 |
3100 |
卖出 |
| 09:30:24 |
21.42 |
255 |
3355 |
卖出 |
| 09:30:27 |
21.4 |
67 |
3422 |
卖出 |
| 09:30:30 |
21.4 |
48 |
3470 |
卖出 |
| 09:30:33 |
21.39 |
95 |
3565 |
卖出 |
| 09:30:36 |
21.38 |
13 |
3578 |
卖出 |
| 09:30:39 |
21.41 |
447 |
4025 |
买入 |
| 09:30:42 |
21.4 |
175 |
4200 |
卖出 |
| 09:30:45 |
21.41 |
164 |
4364 |
买入 |
| 09:30:48 |
21.4 |
175 |
4539 |
卖出 |
| 09:30:51 |
21.4 |
122 |
4661 |
卖出 |
| 09:30:54 |
21.44 |
160 |
4821 |
买入 |
| 09:30:57 |
21.43 |
49 |
4870 |
卖出 |
| 09:31:00 |
21.45 |
52 |
4922 |
买入 |
| 09:31:03 |
21.47 |
23 |
4945 |
买入 |
| 09:31:06 |
21.45 |
67 |
5012 |
卖出 |
| 09:31:09 |
21.48 |
56 |
5068 |
买入 |
| 09:31:12 |
21.48 |
35 |
5103 |
卖出 |
| 09:31:15 |
21.51 |
141 |
5244 |
买入 |
| 09:31:18 |
21.5 |
41 |
5285 |
买入 |
| 09:31:21 |
21.5 |
15 |
5300 |
卖出 |
| 09:31:24 |
21.5 |
135 |
5435 |
卖出 |
| 09:31:27 |
21.5 |
61 |
5496 |
卖出 |
| 09:31:30 |
21.5 |
11 |
5507 |
买入 |
| 09:31:33 |
21.5 |
114 |
5621 |
买入 |
| 09:31:36 |
21.5 |
18 |
5639 |
卖出 |
| 09:31:39 |
21.5 |
350 |
5989 |
卖出 |
| 09:31:42 |
21.49 |
285 |
6274 |
卖出 |
| 09:31:45 |
21.52 |
261 |
6535 |
买入 |
| 09:31:48 |
21.53 |
114 |
6649 |
买入 |
| 09:31:51 |
21.52 |
4 |
6653 |
卖出 |
| 09:31:54 |
21.5 |
1 |
6654 |
卖出 |
| 09:31:57 |
21.52 |
13 |
6667 |
买入 |
| 09:32:00 |
21.52 |
10 |
6677 |
买入 |
| 09:32:03 |
21.52 |
244 |
6921 |
买入 |
| 09:32:06 |
21.56 |
71 |
6992 |
买入 |
| 09:32:09 |
21.55 |
168 |
7160 |
卖出 |
| 09:32:15 |
21.55 |
14 |
7174 |
买入 |
| 09:32:18 |
21.52 |
11 |
7185 |
卖出 |
| 09:32:21 |
21.54 |
27 |
7212 |
买入 |
| 09:32:24 |
21.54 |
35 |
7247 |
买入 |
| 09:32:27 |
21.52 |
245 |
7492 |
卖出 |
| 09:32:30 |
21.52 |
29 |
7521 |
卖出 |
| 09:32:33 |
21.52 |
26 |
7547 |
卖出 |
| 09:32:36 |
21.52 |
80 |
7627 |
买入 |
| 09:32:39 |
21.51 |
162 |
7789 |
卖出 |
| 09:32:42 |
21.51 |
23 |
7812 |
买入 |
| 09:32:45 |
21.51 |
15 |
7827 |
卖出 |
| 09:32:48 |
21.5 |
174 |
8001 |
卖出 |
| 09:32:51 |
21.51 |
138 |
8139 |
买入 |
| 09:32:54 |
21.5 |
193 |
8332 |
卖出 |
| 09:32:57 |
21.49 |
122 |
8454 |
卖出 |
| 09:33:00 |
21.5 |
184 |
8638 |
买入 |
| 09:33:03 |
21.54 |
152 |
8790 |
买入 |
| 09:33:06 |
21.55 |
259 |
9049 |
买入 |
| 09:33:09 |
21.58 |
57 |
9106 |
买入 |
| 09:33:12 |
21.57 |
3 |
9109 |
卖出 |
| 09:33:15 |
21.58 |
31 |
9140 |
买入 |
| 09:33:18 |
21.58 |
8 |
9148 |
买入 |
| 09:33:21 |
21.58 |
286 |
9434 |
买入 |
| 09:33:24 |
21.58 |
91 |
9525 |
买入 |
| 09:33:27 |
21.58 |
69 |
9594 |
卖出 |
| 09:33:30 |
21.58 |
47 |
9641 |
卖出 |
| 09:33:33 |
21.58 |
13 |
9654 |
卖出 |
| 09:33:36 |
21.59 |
34 |
9688 |
买入 |
| 09:33:39 |
21.55 |
5 |
9693 |
卖出 |
| 09:33:42 |
21.55 |
53 |
9746 |
卖出 |
| 09:33:45 |
21.63 |
213 |
9959 |
买入 |
| 09:33:48 |
21.58 |
24 |
9983 |
卖出 |
| 09:33:51 |
21.58 |
10 |
9993 |
卖出 |
| 09:33:54 |
21.63 |
19 |
10012 |
买入 |
| 09:33:57 |
21.63 |
558 |
10570 |
买入 |
| 09:34:00 |
21.65 |
174 |
10744 |
买入 |
| 09:34:03 |
21.65 |
8 |
10752 |
买入 |
| 09:34:06 |
21.59 |
118 |
10870 |
卖出 |
| 09:34:09 |
21.59 |
118 |
10988 |
买入 |
| 09:34:12 |
21.59 |
24 |
11012 |
买入 |
| 09:34:15 |
21.59 |
674 |
11686 |
买入 |
| 09:34:18 |
21.59 |
26 |
11712 |
卖出 |
| 09:34:21 |
21.6 |
300 |
12012 |
买入 |
| 09:34:24 |
21.58 |
12 |
12024 |
卖出 |
| 09:34:27 |
21.62 |
45 |
12069 |
买入 |
| 09:34:30 |
21.56 |
3 |
12072 |
卖出 |
| 09:34:33 |
21.53 |
97 |
12169 |
卖出 |
| 09:34:36 |
21.52 |
22 |
12191 |
卖出 |
| 09:34:39 |
21.52 |
8 |
12199 |
买入 |
| 09:34:42 |
21.51 |
275 |
12474 |
卖出 |
| 09:34:45 |
21.51 |
20 |
12494 |
卖出 |
| 09:34:48 |
21.5 |
55 |
12549 |
卖出 |
| 09:34:51 |
21.5 |
3 |
12552 |
卖出 |
| 09:34:54 |
21.51 |
76 |
12628 |
买入 |
| 09:34:57 |
21.5 |
254 |
12882 |
卖出 |
| 09:35:00 |
21.5 |
68 |
12950 |
卖出 |
| 09:35:03 |
21.5 |
51 |
13001 |
卖出 |
| 09:35:06 |
21.49 |
8 |
13009 |
卖出 |
| 09:35:09 |
21.47 |
35 |
13044 |
卖出 |
| 09:35:12 |
21.46 |
43 |
13087 |
卖出 |
| 09:35:15 |
21.5 |
208 |
13295 |
买入 |
| 09:35:18 |
21.52 |
128 |
13423 |
买入 |
| 09:35:21 |
21.55 |
107 |
13530 |
买入 |
| 09:35:24 |
21.51 |
105 |
13635 |
卖出 |
| 09:35:27 |
21.58 |
53 |
13688 |
买入 |
| 09:35:30 |
21.51 |
33 |
13721 |
卖出 |
| 09:35:33 |
21.52 |
6 |
13727 |
卖出 |
| 09:35:36 |
21.58 |
10 |
13737 |
买入 |
| 09:35:39 |
21.55 |
141 |
13878 |
卖出 |
| 09:35:42 |
21.55 |
11 |
13889 |
卖出 |
| 09:35:45 |
21.55 |
4 |
13893 |
买入 |
| 09:35:48 |
21.52 |
22 |
13915 |
卖出 |
| 09:35:54 |
21.55 |
4 |
13919 |
卖出 |
| 09:35:57 |
21.57 |
8 |
13927 |
买入 |
| 09:36:00 |
21.57 |
3 |
13930 |
卖出 |
| 09:36:03 |
21.57 |
1 |
13931 |
卖出 |
| 09:36:06 |
21.58 |
15 |
13946 |
买入 |
| 09:36:09 |
21.6 |
94 |
14040 |
买入 |
| 09:36:12 |
21.64 |
51 |
14091 |
买入 |
| 09:36:15 |
21.6 |
21 |
14112 |
卖出 |
| 09:36:18 |
21.61 |
48 |
14160 |
卖出 |
| 09:36:21 |
21.64 |
19 |
14179 |
买入 |
| 09:36:24 |
21.62 |
6 |
14185 |
卖出 |
| 09:36:27 |
21.63 |
17 |
14202 |
买入 |
| 09:36:30 |
21.63 |
18 |
14220 |
买入 |
| 09:36:33 |
21.61 |
64 |
14284 |
卖出 |
| 09:36:36 |
21.63 |
46 |
14330 |
买入 |
| 09:36:39 |
21.61 |
25 |
14355 |
卖出 |
| 09:36:42 |
21.61 |
9 |
14364 |
买入 |
| 09:36:45 |
21.64 |
30 |
14394 |
买入 |
| 09:36:54 |
21.65 |
5 |
14399 |
买入 |
| 09:36:57 |
21.65 |
59 |
14458 |
买入 |
| 09:37:03 |
21.65 |
54 |
14512 |
卖出 |
| 09:37:06 |
21.66 |
137 |
14649 |
买入 |
| 09:37:09 |
21.65 |
104 |
14753 |
卖出 |
| 09:37:12 |
21.66 |
52 |
14805 |
买入 |
| 09:37:15 |
21.67 |
20 |
14825 |
卖出 |
| 09:37:18 |
21.67 |
15 |
14840 |
买入 |
| 09:37:21 |
21.68 |
79 |
14919 |
买入 |
| 09:37:24 |
21.69 |
42 |
14961 |
买入 |
| 09:37:27 |
21.68 |
48 |
15009 |
卖出 |
| 09:37:30 |
21.68 |
88 |
15097 |
买入 |
| 09:37:33 |
21.68 |
14 |
15111 |
买入 |
| 09:37:36 |
21.68 |
18 |
15129 |
买入 |
| 09:37:39 |
21.68 |
18 |
15147 |
买入 |
| 09:37:42 |
21.68 |
24 |
15171 |
卖出 |
| 09:37:45 |
21.66 |
181 |
15352 |
卖出 |
| 09:37:48 |
21.66 |
34 |
15386 |
买入 |
| 09:37:51 |
21.65 |
18 |
15404 |
卖出 |
| 09:37:54 |
21.65 |
62 |
15466 |
卖出 |
| 09:37:57 |
21.65 |
39 |
15505 |
卖出 |
| 09:38:00 |
21.66 |
26 |
15531 |
买入 |
| 09:38:03 |
21.65 |
44 |
15575 |
卖出 |
| 09:38:06 |
21.65 |
8 |
15583 |
买入 |
| 09:38:09 |
21.66 |
19 |
15602 |
买入 |
| 09:38:12 |
21.65 |
19 |
15621 |
卖出 |
| 09:38:15 |
21.65 |
7 |
15628 |
卖出 |
| 09:38:18 |
21.66 |
25 |
15653 |
买入 |
| 09:38:21 |
21.65 |
10 |
15663 |
卖出 |
| 09:38:24 |
21.65 |
9 |
15672 |
卖出 |
| 09:38:27 |
21.65 |
2 |
15674 |
卖出 |
| 09:38:30 |
21.65 |
32 |
15706 |
卖出 |
| 09:38:33 |
21.66 |
80 |
15786 |
买入 |
| 09:38:36 |
21.66 |
56 |
15842 |
卖出 |
| 09:38:39 |
21.66 |
3 |
15845 |
卖出 |
| 09:38:42 |
21.65 |
60 |
15905 |
卖出 |
| 09:38:45 |
21.63 |
26 |
15931 |
卖出 |
| 09:38:48 |
21.65 |
19 |
15950 |
买入 |
| 09:38:54 |
21.61 |
1 |
15951 |
卖出 |
| 09:38:57 |
21.61 |
18 |
15969 |
卖出 |
| 09:39:00 |
21.61 |
4 |
15973 |
卖出 |
| 09:39:03 |
21.61 |
25 |
15998 |
卖出 |
| 09:39:06 |
21.61 |
52 |
16050 |
卖出 |
| 09:39:09 |
21.63 |
14 |
16064 |
买入 |
| 09:39:15 |
21.62 |
5 |
16069 |
卖出 |
| 09:39:18 |
21.61 |
6 |
16075 |
卖出 |
| 09:39:21 |
21.65 |
181 |
16256 |
买入 |
| 09:39:24 |
21.66 |
72 |
16328 |
买入 |
| 09:39:27 |
21.67 |
43 |
16371 |
买入 |
| 09:39:30 |
21.67 |
8 |
16379 |
卖出 |
| 09:39:33 |
21.66 |
41 |
16420 |
买入 |
| 09:39:36 |
21.66 |
17 |
16437 |
卖出 |
| 09:39:39 |
21.66 |
25 |
16462 |
卖出 |
| 09:39:42 |
21.66 |
22 |
16484 |
卖出 |
| 09:39:45 |
21.66 |
1 |
16485 |
买入 |
| 09:39:48 |
21.66 |
43 |
16528 |
买入 |
| 09:39:51 |
21.62 |
18 |
16546 |
卖出 |
| 09:39:54 |
21.62 |
1 |
16547 |
卖出 |
| 09:39:57 |
21.66 |
52 |
16599 |
买入 |
| 09:40:00 |
21.61 |
146 |
16745 |
卖出 |
| 09:40:03 |
21.64 |
17 |
16762 |
买入 |
| 09:40:06 |
21.64 |
6 |
16768 |
买入 |
| 09:40:15 |
21.62 |
27 |
16795 |
卖出 |
| 09:40:18 |
21.61 |
40 |
16835 |
卖出 |
| 09:40:21 |
21.62 |
23 |
16858 |
买入 |
| 09:40:24 |
21.62 |
16 |
16874 |
卖出 |
| 09:40:27 |
21.6 |
88 |
16962 |
卖出 |
| 09:40:30 |
21.58 |
262 |
17224 |
卖出 |
| 09:40:33 |
21.56 |
12 |
17236 |
卖出 |
| 09:40:36 |
21.54 |
152 |
17388 |
卖出 |
| 09:40:39 |
21.53 |
11 |
17399 |
卖出 |
| 09:40:42 |
21.5 |
51 |
17450 |
卖出 |
| 09:40:45 |
21.53 |
6 |
17456 |
买入 |
| 09:40:48 |
21.53 |
80 |
17536 |
买入 |
| 09:40:51 |
21.53 |
37 |
17573 |
买入 |
| 09:40:54 |
21.53 |
33 |
17606 |
卖出 |
| 09:40:57 |
21.52 |
21 |
17627 |
卖出 |
| 09:41:00 |
21.53 |
28 |
17655 |
买入 |
| 09:41:03 |
21.53 |
6 |
17661 |
买入 |
| 09:41:06 |
21.52 |
22 |
17683 |
卖出 |
| 09:41:09 |
21.51 |
138 |
17821 |
卖出 |
| 09:41:12 |
21.53 |
41 |
17862 |
买入 |
| 09:41:18 |
21.53 |
12 |
17874 |
卖出 |
| 09:41:24 |
21.55 |
5 |
17879 |
买入 |
| 09:41:27 |
21.53 |
18 |
17897 |
卖出 |
| 09:41:30 |
21.53 |
12 |
17909 |
卖出 |
| 09:41:33 |
21.55 |
30 |
17939 |
买入 |
| 09:41:36 |
21.53 |
2 |
17941 |
卖出 |
| 09:41:42 |
21.53 |
2 |
17943 |
卖出 |
| 09:41:45 |
21.53 |
17 |
17960 |
卖出 |
| 09:41:48 |
21.55 |
37 |
17997 |
买入 |
| 09:41:51 |
21.55 |
6 |
18003 |
卖出 |
| 09:41:54 |
21.53 |
138 |
18141 |
卖出 |
| 09:41:57 |
21.52 |
136 |
18277 |
卖出 |
| 09:42:00 |
21.5 |
190 |
18467 |
卖出 |
| 09:42:03 |
21.49 |
243 |
18710 |
卖出 |
| 09:42:06 |
21.48 |
38 |
18748 |
卖出 |
| 09:42:09 |
21.48 |
83 |
18831 |
买入 |
| 09:42:15 |
21.47 |
82 |
18913 |
卖出 |
| 09:42:18 |
21.47 |
101 |
19014 |
卖出 |
| 09:42:21 |
21.46 |
56 |
19070 |
卖出 |
| 09:42:24 |
21.45 |
116 |
19186 |
卖出 |
| 09:42:27 |
21.44 |
52 |
19238 |
卖出 |
| 09:42:30 |
21.45 |
31 |
19269 |
买入 |
| 09:42:33 |
21.45 |
12 |
19281 |
买入 |
| 09:42:36 |
21.44 |
12 |
19293 |
卖出 |
| 09:42:39 |
21.44 |
56 |
19349 |
卖出 |
| 09:42:42 |
21.45 |
17 |
19366 |
卖出 |
| 09:42:45 |
21.43 |
84 |
19450 |
卖出 |
| 09:42:48 |
21.45 |
18 |
19468 |
买入 |
| 09:42:51 |
21.46 |
43 |
19511 |
买入 |
| 09:42:54 |
21.44 |
118 |
19629 |
卖出 |
| 09:42:57 |
21.44 |
9 |
19638 |
卖出 |
| 09:43:00 |
21.45 |
13 |
19651 |
买入 |
| 09:43:03 |
21.47 |
10 |
19661 |
买入 |
| 09:43:06 |
21.44 |
58 |
19719 |
卖出 |
| 09:43:09 |
21.45 |
94 |
19813 |
买入 |
| 09:43:12 |
21.44 |
101 |
19914 |
买入 |
| 09:43:15 |
21.44 |
67 |
19981 |
买入 |
| 09:43:18 |
21.45 |
47 |
20028 |
买入 |
| 09:43:21 |
21.46 |
14 |
20042 |
买入 |
| 09:43:24 |
21.44 |
26 |
20068 |
卖出 |
| 09:43:27 |
21.45 |
23 |
20091 |
买入 |
| 09:43:30 |
21.45 |
17 |
20108 |
卖出 |
| 09:43:33 |
21.48 |
3 |
20111 |
买入 |
| 09:43:36 |
21.45 |
3 |
20114 |
卖出 |
| 09:43:39 |
21.45 |
10 |
20124 |
卖出 |
| 09:43:42 |
21.46 |
23 |
20147 |
买入 |
| 09:43:45 |
21.45 |
4 |
20151 |
卖出 |
| 09:43:48 |
21.48 |
28 |
20179 |
买入 |
| 09:43:51 |
21.45 |
18 |
20197 |
卖出 |
| 09:43:54 |
21.46 |
1 |
20198 |
卖出 |
| 09:43:57 |
21.46 |
4 |
20202 |
卖出 |
| 09:44:03 |
21.46 |
53 |
20255 |
卖出 |
| 09:44:06 |
21.43 |
729 |
20984 |
卖出 |
| 09:44:09 |
21.43 |
159 |
21143 |
卖出 |
| 09:44:12 |
21.42 |
23 |
21166 |
卖出 |
| 09:44:15 |
21.42 |
27 |
21193 |
卖出 |
| 09:44:18 |
21.42 |
29 |
21222 |
卖出 |
| 09:44:21 |
21.42 |
80 |
21302 |
卖出 |
| 09:44:30 |
21.42 |
71 |
21373 |
卖出 |
| 09:44:33 |
21.42 |
12 |
21385 |
卖出 |
| 09:44:36 |
21.42 |
1 |
21386 |
买入 |
| 09:44:39 |
21.42 |
19 |
21405 |
买入 |
| 09:44:42 |
21.42 |
135 |
21540 |
买入 |
| 09:44:45 |
21.42 |
1 |
21541 |
买入 |
| 09:44:48 |
21.4 |
239 |
21780 |
卖出 |
| 09:44:51 |
21.41 |
8 |
21788 |
买入 |
| 09:44:54 |
21.41 |
22 |
21810 |
卖出 |
| 09:44:57 |
21.4 |
93 |
21903 |
卖出 |
| 09:45:00 |
21.4 |
7 |
21910 |
卖出 |
| 09:45:03 |
21.41 |
14 |
21924 |
买入 |
| 09:45:06 |
21.41 |
48 |
21972 |
卖出 |
| 09:45:09 |
21.41 |
3 |
21975 |
买入 |