数源科技[000909]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.93 |
138 |
138 |
集合竞价 |
| 09:20:27 |
7.92 |
225 |
225 |
集合竞价 |
| 09:24:03 |
7.9 |
291 |
291 |
集合竞价 |
| 09:24:57 |
7.92 |
879 |
879 |
集合竞价 |
| 09:25:00 |
7.92 |
1103 |
1982 |
卖出 |
| 09:30:00 |
7.93 |
195 |
2177 |
买入 |
| 09:30:03 |
7.92 |
300 |
2477 |
卖出 |
| 09:30:06 |
7.92 |
1021 |
3498 |
卖出 |
| 09:30:09 |
7.92 |
137 |
3635 |
买入 |
| 09:30:12 |
7.91 |
48 |
3683 |
卖出 |
| 09:30:15 |
7.91 |
152 |
3835 |
买入 |
| 09:30:18 |
7.92 |
89 |
3924 |
买入 |
| 09:30:21 |
7.92 |
16 |
3940 |
买入 |
| 09:30:24 |
7.91 |
50 |
3990 |
卖出 |
| 09:30:27 |
7.92 |
68 |
4058 |
买入 |
| 09:30:30 |
7.91 |
24 |
4082 |
卖出 |
| 09:30:33 |
7.92 |
18 |
4100 |
买入 |
| 09:30:36 |
7.92 |
7 |
4107 |
买入 |
| 09:30:39 |
7.92 |
59 |
4166 |
买入 |
| 09:30:42 |
7.92 |
11 |
4177 |
买入 |
| 09:30:45 |
7.92 |
132 |
4309 |
买入 |
| 09:30:48 |
7.91 |
310 |
4619 |
卖出 |
| 09:30:51 |
7.92 |
350 |
4969 |
买入 |
| 09:30:54 |
7.92 |
221 |
5190 |
买入 |
| 09:30:57 |
7.93 |
15 |
5205 |
买入 |
| 09:31:00 |
7.92 |
176 |
5381 |
卖出 |
| 09:31:03 |
7.92 |
67 |
5448 |
买入 |
| 09:31:06 |
7.92 |
32 |
5480 |
买入 |
| 09:31:09 |
7.92 |
48 |
5528 |
买入 |
| 09:31:12 |
7.92 |
70 |
5598 |
买入 |
| 09:31:18 |
7.92 |
2 |
5600 |
卖出 |
| 09:31:21 |
7.92 |
6 |
5606 |
卖出 |
| 09:31:24 |
7.92 |
58 |
5664 |
卖出 |
| 09:31:27 |
7.92 |
9 |
5673 |
卖出 |
| 09:31:30 |
7.92 |
24 |
5697 |
卖出 |
| 09:31:33 |
7.92 |
54 |
5751 |
卖出 |
| 09:31:36 |
7.92 |
54 |
5805 |
卖出 |
| 09:31:39 |
7.92 |
70 |
5875 |
卖出 |
| 09:31:45 |
7.91 |
11 |
5886 |
卖出 |
| 09:31:48 |
7.92 |
73 |
5959 |
买入 |
| 09:31:51 |
7.9 |
73 |
6032 |
卖出 |
| 09:31:54 |
7.92 |
278 |
6310 |
买入 |
| 09:31:57 |
7.9 |
43 |
6353 |
卖出 |
| 09:32:00 |
7.9 |
63 |
6416 |
买入 |
| 09:32:03 |
7.91 |
9 |
6425 |
买入 |
| 09:32:06 |
7.9 |
233 |
6658 |
卖出 |
| 09:32:09 |
7.9 |
44 |
6702 |
买入 |
| 09:32:12 |
7.88 |
137 |
6839 |
卖出 |
| 09:32:15 |
7.9 |
43 |
6882 |
买入 |
| 09:32:18 |
7.88 |
124 |
7006 |
卖出 |
| 09:32:21 |
7.88 |
82 |
7088 |
卖出 |
| 09:32:24 |
7.89 |
1 |
7089 |
买入 |
| 09:32:27 |
7.9 |
85 |
7174 |
买入 |
| 09:32:30 |
7.9 |
2 |
7176 |
买入 |
| 09:32:33 |
7.89 |
35 |
7211 |
卖出 |
| 09:32:36 |
7.89 |
19 |
7230 |
买入 |
| 09:32:39 |
7.87 |
54 |
7284 |
卖出 |
| 09:32:42 |
7.86 |
107 |
7391 |
卖出 |
| 09:32:45 |
7.87 |
13 |
7404 |
买入 |
| 09:32:48 |
7.89 |
379 |
7783 |
买入 |
| 09:32:51 |
7.89 |
37 |
7820 |
买入 |
| 09:32:54 |
7.87 |
6 |
7826 |
卖出 |
| 09:33:00 |
7.9 |
8 |
7834 |
买入 |
| 09:33:06 |
7.88 |
60 |
7894 |
卖出 |
| 09:33:09 |
7.88 |
122 |
8016 |
卖出 |
| 09:33:12 |
7.88 |
30 |
8046 |
买入 |
| 09:33:15 |
7.88 |
24 |
8070 |
买入 |
| 09:33:18 |
7.88 |
51 |
8121 |
买入 |
| 09:33:21 |
7.89 |
164 |
8285 |
买入 |
| 09:33:24 |
7.9 |
52 |
8337 |
买入 |
| 09:33:27 |
7.92 |
45 |
8382 |
买入 |
| 09:33:30 |
7.93 |
57 |
8439 |
买入 |
| 09:33:36 |
7.93 |
128 |
8567 |
买入 |
| 09:33:39 |
7.93 |
50 |
8617 |
卖出 |
| 09:33:42 |
7.93 |
6 |
8623 |
卖出 |
| 09:33:45 |
7.93 |
25 |
8648 |
卖出 |
| 09:33:48 |
7.93 |
30 |
8678 |
卖出 |
| 09:33:54 |
7.93 |
1 |
8679 |
买入 |
| 09:34:03 |
7.92 |
2 |
8681 |
买入 |
| 09:34:06 |
7.92 |
11 |
8692 |
卖出 |
| 09:34:09 |
7.93 |
43 |
8735 |
买入 |
| 09:34:12 |
7.93 |
141 |
8876 |
买入 |
| 09:34:15 |
7.93 |
51 |
8927 |
买入 |
| 09:34:18 |
7.94 |
41 |
8968 |
买入 |
| 09:34:21 |
7.94 |
33 |
9001 |
买入 |
| 09:34:24 |
7.94 |
53 |
9054 |
买入 |
| 09:34:27 |
7.94 |
16 |
9070 |
买入 |
| 09:34:30 |
7.95 |
200 |
9270 |
买入 |
| 09:34:33 |
7.93 |
390 |
9660 |
卖出 |
| 09:34:36 |
7.93 |
125 |
9785 |
买入 |
| 09:34:39 |
7.93 |
709 |
10494 |
买入 |
| 09:34:42 |
7.95 |
42 |
10536 |
买入 |
| 09:34:48 |
7.93 |
127 |
10663 |
卖出 |
| 09:34:51 |
7.95 |
5 |
10668 |
买入 |
| 09:34:57 |
7.94 |
67 |
10735 |
卖出 |
| 09:35:00 |
7.94 |
67 |
10802 |
卖出 |
| 09:35:03 |
7.94 |
11 |
10813 |
买入 |
| 09:35:06 |
7.94 |
5 |
10818 |
买入 |
| 09:35:09 |
7.94 |
1 |
10819 |
买入 |
| 09:35:12 |
7.93 |
12 |
10831 |
卖出 |
| 09:35:15 |
7.94 |
165 |
10996 |
买入 |
| 09:35:18 |
7.94 |
1 |
10997 |
买入 |
| 09:35:21 |
7.93 |
3 |
11000 |
卖出 |
| 09:35:24 |
7.94 |
30 |
11030 |
买入 |
| 09:35:27 |
7.94 |
24 |
11054 |
买入 |
| 09:35:30 |
7.94 |
87 |
11141 |
买入 |
| 09:35:33 |
7.94 |
36 |
11177 |
卖出 |
| 09:35:39 |
7.94 |
10 |
11187 |
卖出 |
| 09:35:42 |
7.96 |
181 |
11368 |
买入 |
| 09:35:45 |
7.97 |
63 |
11431 |
买入 |
| 09:35:48 |
7.96 |
9 |
11440 |
卖出 |
| 09:36:00 |
7.96 |
150 |
11590 |
卖出 |
| 09:36:03 |
7.97 |
64 |
11654 |
买入 |
| 09:36:06 |
7.96 |
98 |
11752 |
卖出 |
| 09:36:09 |
7.96 |
1 |
11753 |
买入 |
| 09:36:12 |
7.96 |
2 |
11755 |
买入 |
| 09:36:15 |
7.96 |
110 |
11865 |
买入 |
| 09:36:18 |
7.95 |
21 |
11886 |
卖出 |
| 09:36:21 |
7.96 |
8 |
11894 |
买入 |
| 09:36:24 |
7.96 |
183 |
12077 |
买入 |
| 09:36:27 |
7.97 |
26 |
12103 |
买入 |
| 09:36:36 |
7.98 |
51 |
12154 |
买入 |
| 09:36:39 |
7.97 |
10 |
12164 |
卖出 |
| 09:36:42 |
7.98 |
10 |
12174 |
买入 |
| 09:36:45 |
7.98 |
121 |
12295 |
买入 |
| 09:36:48 |
7.98 |
116 |
12411 |
卖出 |
| 09:36:51 |
7.99 |
59 |
12470 |
买入 |
| 09:36:57 |
7.99 |
15 |
12485 |
买入 |
| 09:37:00 |
7.99 |
15 |
12500 |
买入 |
| 09:37:03 |
7.99 |
5 |
12505 |
卖出 |
| 09:37:06 |
7.99 |
6 |
12511 |
卖出 |
| 09:37:09 |
7.99 |
13 |
12524 |
卖出 |
| 09:37:12 |
8 |
179 |
12703 |
买入 |
| 09:37:15 |
7.99 |
8 |
12711 |
卖出 |
| 09:37:18 |
8 |
6 |
12717 |
买入 |
| 09:37:21 |
8.01 |
151 |
12868 |
买入 |
| 09:37:24 |
8 |
48 |
12916 |
卖出 |
| 09:37:27 |
8.02 |
111 |
13027 |
买入 |
| 09:37:30 |
8.01 |
74 |
13101 |
买入 |
| 09:37:33 |
8.02 |
309 |
13410 |
买入 |
| 09:37:36 |
8.03 |
262 |
13672 |
买入 |
| 09:37:39 |
8.03 |
61 |
13733 |
买入 |
| 09:37:42 |
8.01 |
10 |
13743 |
卖出 |
| 09:37:45 |
8.02 |
46 |
13789 |
卖出 |
| 09:37:48 |
8.02 |
37 |
13826 |
买入 |
| 09:37:51 |
8.02 |
20 |
13846 |
买入 |
| 09:37:54 |
8.01 |
103 |
13949 |
卖出 |
| 09:37:57 |
8.02 |
12 |
13961 |
买入 |
| 09:38:00 |
8.01 |
6 |
13967 |
卖出 |
| 09:38:03 |
8.02 |
61 |
14028 |
买入 |
| 09:38:06 |
8.02 |
139 |
14167 |
买入 |
| 09:38:09 |
8 |
6 |
14173 |
卖出 |
| 09:38:12 |
8.01 |
18 |
14191 |
买入 |
| 09:38:15 |
8.01 |
65 |
14256 |
买入 |
| 09:38:18 |
8.02 |
94 |
14350 |
买入 |
| 09:38:21 |
8.02 |
30 |
14380 |
买入 |
| 09:38:24 |
8.01 |
105 |
14485 |
卖出 |
| 09:38:27 |
8.01 |
42 |
14527 |
卖出 |
| 09:38:30 |
8.01 |
111 |
14638 |
买入 |
| 09:38:33 |
8.01 |
48 |
14686 |
买入 |
| 09:38:36 |
8.01 |
191 |
14877 |
买入 |
| 09:38:39 |
8.01 |
31 |
14908 |
买入 |
| 09:38:42 |
8.02 |
16 |
14924 |
买入 |
| 09:38:45 |
8.02 |
13 |
14937 |
买入 |
| 09:38:48 |
8.02 |
249 |
15186 |
买入 |
| 09:38:51 |
8.03 |
138 |
15324 |
买入 |
| 09:38:54 |
8.01 |
125 |
15449 |
卖出 |
| 09:38:57 |
8.02 |
16 |
15465 |
买入 |
| 09:39:00 |
8 |
295 |
15760 |
卖出 |
| 09:39:03 |
8 |
160 |
15920 |
买入 |
| 09:39:06 |
8 |
107 |
16027 |
买入 |
| 09:39:09 |
8 |
116 |
16143 |
买入 |
| 09:39:12 |
8 |
158 |
16301 |
买入 |
| 09:39:15 |
8 |
154 |
16455 |
买入 |
| 09:39:18 |
8 |
128 |
16583 |
买入 |
| 09:39:21 |
8 |
122 |
16705 |
买入 |
| 09:39:24 |
8.01 |
248 |
16953 |
买入 |
| 09:39:27 |
8 |
53 |
17006 |
卖出 |
| 09:39:30 |
8.01 |
114 |
17120 |
买入 |
| 09:39:33 |
8.02 |
65 |
17185 |
买入 |
| 09:39:36 |
8.02 |
110 |
17295 |
买入 |
| 09:39:39 |
8.03 |
141 |
17436 |
买入 |
| 09:39:42 |
8.02 |
152 |
17588 |
卖出 |
| 09:39:45 |
8.04 |
66 |
17654 |
买入 |
| 09:39:48 |
8.02 |
33 |
17687 |
卖出 |
| 09:39:51 |
8.01 |
142 |
17829 |
卖出 |
| 09:39:54 |
8.01 |
3 |
17832 |
买入 |
| 09:39:57 |
8.01 |
52 |
17884 |
买入 |
| 09:40:00 |
8 |
12 |
17896 |
卖出 |
| 09:40:03 |
8.01 |
30 |
17926 |
买入 |
| 09:40:06 |
8.01 |
48 |
17974 |
买入 |
| 09:40:09 |
8.01 |
61 |
18035 |
买入 |
| 09:40:12 |
8.01 |
65 |
18100 |
买入 |
| 09:40:15 |
8.03 |
256 |
18356 |
买入 |
| 09:40:18 |
8 |
6 |
18362 |
卖出 |
| 09:40:21 |
8 |
230 |
18592 |
卖出 |
| 09:40:24 |
8.01 |
8 |
18600 |
买入 |
| 09:40:27 |
8.01 |
173 |
18773 |
买入 |
| 09:40:30 |
8.01 |
20 |
18793 |
买入 |
| 09:40:33 |
8.01 |
106 |
18899 |
买入 |
| 09:40:36 |
8.01 |
23 |
18922 |
买入 |
| 09:40:39 |
8 |
12 |
18934 |
卖出 |
| 09:40:42 |
8 |
17 |
18951 |
卖出 |
| 09:40:45 |
7.99 |
195 |
19146 |
卖出 |
| 09:40:48 |
7.99 |
21 |
19167 |
卖出 |
| 09:40:51 |
7.99 |
93 |
19260 |
卖出 |
| 09:40:54 |
7.98 |
53 |
19313 |
卖出 |
| 09:40:57 |
8 |
5 |
19318 |
买入 |
| 09:41:03 |
7.98 |
18 |
19336 |
卖出 |
| 09:41:06 |
7.98 |
10 |
19346 |
买入 |
| 09:41:09 |
7.98 |
38 |
19384 |
买入 |
| 09:41:12 |
7.98 |
9 |
19393 |
卖出 |
| 09:41:15 |
7.98 |
33 |
19426 |
卖出 |
| 09:41:18 |
7.98 |
40 |
19466 |
买入 |
| 09:41:21 |
7.96 |
8 |
19474 |
卖出 |
| 09:41:24 |
7.96 |
2 |
19476 |
卖出 |
| 09:41:27 |
7.97 |
1 |
19477 |
买入 |
| 09:41:30 |
7.97 |
117 |
19594 |
买入 |
| 09:41:33 |
7.98 |
31 |
19625 |
买入 |
| 09:41:42 |
7.99 |
105 |
19730 |
买入 |
| 09:41:48 |
7.98 |
5 |
19735 |
卖出 |
| 09:41:51 |
7.98 |
10 |
19745 |
卖出 |
| 09:41:54 |
7.98 |
7 |
19752 |
买入 |
| 09:41:57 |
7.97 |
61 |
19813 |
卖出 |
| 09:42:00 |
7.97 |
66 |
19879 |
买入 |
| 09:42:03 |
7.98 |
22 |
19901 |
买入 |
| 09:42:06 |
7.98 |
7 |
19908 |
买入 |
| 09:42:09 |
7.98 |
31 |
19939 |
买入 |
| 09:42:12 |
7.99 |
14 |
19953 |
买入 |
| 09:42:15 |
7.99 |
26 |
19979 |
买入 |
| 09:42:18 |
8 |
128 |
20107 |
买入 |
| 09:42:21 |
8 |
35 |
20142 |
买入 |
| 09:42:24 |
8 |
10 |
20152 |
买入 |
| 09:42:27 |
8.01 |
601 |
20753 |
买入 |
| 09:42:30 |
8 |
41 |
20794 |
卖出 |
| 09:42:33 |
8.01 |
17 |
20811 |
买入 |
| 09:42:36 |
8.01 |
1 |
20812 |
卖出 |
| 09:42:39 |
8.01 |
24 |
20836 |
卖出 |
| 09:42:42 |
8.01 |
6 |
20842 |
买入 |
| 09:42:45 |
8.03 |
236 |
21078 |
买入 |
| 09:42:48 |
8.01 |
81 |
21159 |
卖出 |
| 09:42:51 |
8.01 |
34 |
21193 |
卖出 |
| 09:42:54 |
8 |
235 |
21428 |
卖出 |
| 09:42:57 |
8 |
74 |
21502 |
买入 |
| 09:43:03 |
8 |
59 |
21561 |
买入 |
| 09:43:06 |
8.01 |
133 |
21694 |
买入 |
| 09:43:09 |
8.01 |
588 |
22282 |
买入 |
| 09:43:12 |
8.01 |
167 |
22449 |
买入 |
| 09:43:15 |
8.01 |
183 |
22632 |
买入 |
| 09:43:18 |
8.01 |
13 |
22645 |
买入 |
| 09:43:21 |
8.01 |
118 |
22763 |
买入 |
| 09:43:24 |
8.01 |
19 |
22782 |
买入 |
| 09:43:27 |
8.01 |
8 |
22790 |
买入 |
| 09:43:30 |
8 |
103 |
22893 |
卖出 |
| 09:43:39 |
8 |
78 |
22971 |
卖出 |
| 09:43:42 |
8.01 |
2 |
22973 |
买入 |
| 09:43:48 |
8 |
195 |
23168 |
卖出 |
| 09:43:51 |
8 |
18 |
23186 |
买入 |
| 09:43:54 |
7.99 |
30 |
23216 |
卖出 |
| 09:43:57 |
8 |
23 |
23239 |
买入 |
| 09:44:00 |
8 |
37 |
23276 |
买入 |
| 09:44:03 |
8 |
110 |
23386 |
买入 |
| 09:44:06 |
8 |
44 |
23430 |
买入 |
| 09:44:09 |
8 |
136 |
23566 |
买入 |
| 09:44:12 |
8 |
37 |
23603 |
买入 |
| 09:44:15 |
8.02 |
689 |
24292 |
买入 |
| 09:44:18 |
8.02 |
73 |
24365 |
买入 |
| 09:44:21 |
8.02 |
48 |
24413 |
买入 |
| 09:44:24 |
8.02 |
51 |
24464 |
买入 |
| 09:44:27 |
8.02 |
28 |
24492 |
买入 |
| 09:44:30 |
8.02 |
72 |
24564 |
买入 |
| 09:44:33 |
8.02 |
116 |
24680 |
买入 |
| 09:44:36 |
8.02 |
85 |
24765 |
买入 |
| 09:44:39 |
8.02 |
40 |
24805 |
买入 |
| 09:44:42 |
8.02 |
75 |
24880 |
买入 |
| 09:44:45 |
8.02 |
367 |
25247 |
买入 |
| 09:44:48 |
8.01 |
89 |
25336 |
卖出 |
| 09:44:51 |
8.01 |
11 |
25347 |
买入 |
| 09:44:54 |
8.01 |
138 |
25485 |
卖出 |
| 09:45:03 |
8 |
22 |
25507 |
卖出 |
| 09:45:09 |
8.01 |
78 |
25585 |
买入 |
| 09:45:12 |
8 |
24 |
25609 |
卖出 |
| 09:45:15 |
8 |
50 |
25659 |
卖出 |
| 09:45:18 |
8 |
100 |
25759 |
卖出 |
| 09:45:21 |
8 |
45 |
25804 |
买入 |
| 09:45:24 |
8.01 |
179 |
25983 |
买入 |
| 09:45:27 |
8.01 |
22 |
26005 |
卖出 |
| 09:45:30 |
8.01 |
1 |
26006 |
买入 |
| 09:45:33 |
8.01 |
24 |
26030 |
买入 |
| 09:45:36 |
8.01 |
14 |
26044 |
买入 |
| 09:45:39 |
8.01 |
36 |
26080 |
买入 |
| 09:45:42 |
8.02 |
5 |
26085 |
买入 |
| 09:45:48 |
8.02 |
160 |
26245 |
买入 |
| 09:45:51 |
8.02 |
15 |
26260 |
买入 |
| 09:45:57 |
8.02 |
1 |
26261 |
买入 |
| 09:46:00 |
8.02 |
1 |
26262 |
买入 |
| 09:46:03 |
8.01 |
6 |
26268 |
买入 |
| 09:46:06 |
8.01 |
15 |
26283 |
买入 |
| 09:46:12 |
8.01 |
12 |
26295 |
买入 |
| 09:46:18 |
8 |
84 |
26379 |
卖出 |