数码视讯[300079]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.68 |
3 |
3 |
集合竞价 |
| 09:15:12 |
7.71 |
73 |
73 |
集合竞价 |
| 09:15:48 |
7.68 |
76 |
76 |
集合竞价 |
| 09:17:36 |
7.71 |
284 |
284 |
集合竞价 |
| 09:17:45 |
7.58 |
898 |
898 |
集合竞价 |
| 09:18:12 |
7.71 |
294 |
294 |
集合竞价 |
| 09:18:21 |
7.68 |
76 |
76 |
集合竞价 |
| 09:25:03 |
7.68 |
881 |
957 |
买入 |
| 09:30:03 |
7.61 |
997 |
1954 |
卖出 |
| 09:30:06 |
7.61 |
1367 |
3321 |
买入 |
| 09:30:09 |
7.63 |
140 |
3461 |
买入 |
| 09:30:12 |
7.66 |
35 |
3496 |
买入 |
| 09:30:15 |
7.66 |
54 |
3550 |
买入 |
| 09:30:18 |
7.67 |
91 |
3641 |
买入 |
| 09:30:21 |
7.68 |
69 |
3710 |
买入 |
| 09:30:24 |
7.66 |
4 |
3714 |
卖出 |
| 09:30:27 |
7.67 |
49 |
3763 |
买入 |
| 09:30:30 |
7.67 |
109 |
3872 |
买入 |
| 09:30:33 |
7.69 |
631 |
4503 |
买入 |
| 09:30:36 |
7.67 |
61 |
4564 |
卖出 |
| 09:30:39 |
7.68 |
593 |
5157 |
买入 |
| 09:30:42 |
7.67 |
1057 |
6214 |
卖出 |
| 09:30:45 |
7.68 |
70 |
6284 |
买入 |
| 09:30:48 |
7.68 |
33 |
6317 |
买入 |
| 09:30:51 |
7.68 |
56 |
6373 |
买入 |
| 09:30:54 |
7.68 |
13 |
6386 |
买入 |
| 09:30:57 |
7.66 |
524 |
6910 |
卖出 |
| 09:31:00 |
7.67 |
186 |
7096 |
买入 |
| 09:31:03 |
7.66 |
13 |
7109 |
卖出 |
| 09:31:06 |
7.66 |
78 |
7187 |
卖出 |
| 09:31:09 |
7.66 |
53 |
7240 |
买入 |
| 09:31:12 |
7.67 |
334 |
7574 |
买入 |
| 09:31:15 |
7.66 |
340 |
7914 |
卖出 |
| 09:31:18 |
7.68 |
25 |
7939 |
买入 |
| 09:31:21 |
7.68 |
358 |
8297 |
卖出 |
| 09:31:24 |
7.7 |
652 |
8949 |
买入 |
| 09:31:27 |
7.68 |
181 |
9130 |
卖出 |
| 09:31:30 |
7.68 |
498 |
9628 |
卖出 |
| 09:31:33 |
7.7 |
610 |
10238 |
买入 |
| 09:31:36 |
7.69 |
28 |
10266 |
卖出 |
| 09:31:42 |
7.71 |
41 |
10307 |
买入 |
| 09:31:45 |
7.69 |
45 |
10352 |
卖出 |
| 09:31:48 |
7.7 |
127 |
10479 |
买入 |
| 09:31:51 |
7.69 |
93 |
10572 |
卖出 |
| 09:31:54 |
7.69 |
68 |
10640 |
买入 |
| 09:31:57 |
7.69 |
30 |
10670 |
买入 |
| 09:32:00 |
7.69 |
30 |
10700 |
买入 |
| 09:32:03 |
7.69 |
197 |
10897 |
买入 |
| 09:32:06 |
7.69 |
56 |
10953 |
买入 |
| 09:32:09 |
7.7 |
1 |
10954 |
买入 |
| 09:32:12 |
7.69 |
1 |
10955 |
卖出 |
| 09:32:15 |
7.7 |
168 |
11123 |
买入 |
| 09:32:18 |
7.71 |
110 |
11233 |
买入 |
| 09:32:21 |
7.7 |
221 |
11454 |
卖出 |
| 09:32:24 |
7.71 |
563 |
12017 |
买入 |
| 09:32:27 |
7.71 |
211 |
12228 |
买入 |
| 09:32:30 |
7.71 |
9 |
12237 |
卖出 |
| 09:32:33 |
7.72 |
40 |
12277 |
买入 |
| 09:32:36 |
7.72 |
545 |
12822 |
买入 |
| 09:32:39 |
7.72 |
40 |
12862 |
买入 |
| 09:32:42 |
7.73 |
102 |
12964 |
买入 |
| 09:32:45 |
7.72 |
161 |
13125 |
卖出 |
| 09:32:48 |
7.73 |
711 |
13836 |
买入 |
| 09:32:51 |
7.73 |
60 |
13896 |
买入 |
| 09:32:54 |
7.73 |
310 |
14206 |
买入 |
| 09:32:57 |
7.72 |
711 |
14917 |
卖出 |
| 09:33:00 |
7.73 |
136 |
15053 |
买入 |
| 09:33:03 |
7.74 |
161 |
15214 |
买入 |
| 09:33:06 |
7.72 |
384 |
15598 |
卖出 |
| 09:33:09 |
7.72 |
24 |
15622 |
卖出 |
| 09:33:12 |
7.73 |
130 |
15752 |
买入 |
| 09:33:15 |
7.73 |
123 |
15875 |
买入 |
| 09:33:18 |
7.73 |
126 |
16001 |
卖出 |
| 09:33:21 |
7.73 |
131 |
16132 |
买入 |
| 09:33:24 |
7.72 |
220 |
16352 |
卖出 |
| 09:33:27 |
7.73 |
57 |
16409 |
买入 |
| 09:33:30 |
7.72 |
106 |
16515 |
卖出 |
| 09:33:33 |
7.72 |
977 |
17492 |
卖出 |
| 09:33:36 |
7.72 |
337 |
17829 |
买入 |
| 09:33:39 |
7.72 |
67 |
17896 |
卖出 |
| 09:33:42 |
7.72 |
614 |
18510 |
卖出 |
| 09:33:45 |
7.73 |
15 |
18525 |
买入 |
| 09:33:48 |
7.72 |
65 |
18590 |
卖出 |
| 09:33:51 |
7.72 |
225 |
18815 |
卖出 |
| 09:33:54 |
7.72 |
146 |
18961 |
卖出 |
| 09:33:57 |
7.72 |
20 |
18981 |
卖出 |
| 09:34:00 |
7.73 |
197 |
19178 |
买入 |
| 09:34:03 |
7.73 |
656 |
19834 |
卖出 |
| 09:34:06 |
7.73 |
74 |
19908 |
卖出 |
| 09:34:09 |
7.74 |
924 |
20832 |
买入 |
| 09:34:12 |
7.75 |
445 |
21277 |
买入 |
| 09:34:15 |
7.76 |
2 |
21279 |
买入 |
| 09:34:18 |
7.75 |
9 |
21288 |
卖出 |
| 09:34:21 |
7.76 |
83 |
21371 |
买入 |
| 09:34:24 |
7.76 |
38 |
21409 |
买入 |
| 09:34:27 |
7.75 |
72 |
21481 |
卖出 |
| 09:34:30 |
7.76 |
274 |
21755 |
买入 |
| 09:34:33 |
7.75 |
121 |
21876 |
卖出 |
| 09:34:36 |
7.75 |
151 |
22027 |
买入 |
| 09:34:39 |
7.75 |
42 |
22069 |
买入 |
| 09:34:42 |
7.75 |
301 |
22370 |
买入 |
| 09:34:45 |
7.75 |
137 |
22507 |
买入 |
| 09:34:48 |
7.74 |
131 |
22638 |
卖出 |
| 09:34:51 |
7.74 |
261 |
22899 |
卖出 |
| 09:34:54 |
7.74 |
244 |
23143 |
卖出 |
| 09:34:57 |
7.74 |
157 |
23300 |
买入 |
| 09:35:00 |
7.74 |
42 |
23342 |
买入 |
| 09:35:03 |
7.73 |
85 |
23427 |
卖出 |
| 09:35:06 |
7.73 |
97 |
23524 |
卖出 |
| 09:35:09 |
7.73 |
284 |
23808 |
卖出 |
| 09:35:12 |
7.73 |
213 |
24021 |
买入 |
| 09:35:15 |
7.73 |
162 |
24183 |
买入 |
| 09:35:18 |
7.73 |
320 |
24503 |
买入 |
| 09:35:21 |
7.73 |
11 |
24514 |
买入 |
| 09:35:24 |
7.73 |
127 |
24641 |
买入 |
| 09:35:27 |
7.73 |
134 |
24775 |
买入 |
| 09:35:30 |
7.72 |
272 |
25047 |
卖出 |
| 09:35:33 |
7.73 |
123 |
25170 |
买入 |
| 09:35:39 |
7.73 |
51 |
25221 |
卖出 |
| 09:35:42 |
7.72 |
640 |
25861 |
卖出 |
| 09:35:45 |
7.73 |
10 |
25871 |
买入 |
| 09:35:48 |
7.73 |
57 |
25928 |
买入 |
| 09:35:54 |
7.73 |
112 |
26040 |
买入 |
| 09:35:57 |
7.73 |
79 |
26119 |
买入 |
| 09:36:00 |
7.72 |
449 |
26568 |
卖出 |
| 09:36:03 |
7.73 |
182 |
26750 |
买入 |
| 09:36:06 |
7.72 |
7 |
26757 |
卖出 |
| 09:36:09 |
7.73 |
115 |
26872 |
买入 |
| 09:36:12 |
7.73 |
27 |
26899 |
买入 |
| 09:36:15 |
7.72 |
32 |
26931 |
卖出 |
| 09:36:18 |
7.72 |
84 |
27015 |
买入 |
| 09:36:21 |
7.72 |
68 |
27083 |
买入 |
| 09:36:24 |
7.72 |
201 |
27284 |
买入 |
| 09:36:27 |
7.72 |
132 |
27416 |
买入 |
| 09:36:30 |
7.72 |
199 |
27615 |
买入 |
| 09:36:33 |
7.72 |
37 |
27652 |
卖出 |
| 09:36:36 |
7.72 |
29 |
27681 |
卖出 |
| 09:36:39 |
7.72 |
236 |
27917 |
卖出 |
| 09:36:45 |
7.73 |
18 |
27935 |
买入 |
| 09:36:48 |
7.73 |
10 |
27945 |
买入 |
| 09:36:51 |
7.73 |
14 |
27959 |
买入 |
| 09:36:54 |
7.72 |
6 |
27965 |
卖出 |
| 09:36:57 |
7.72 |
10 |
27975 |
卖出 |
| 09:37:00 |
7.72 |
26 |
28001 |
卖出 |
| 09:37:03 |
7.73 |
4 |
28005 |
买入 |
| 09:37:06 |
7.72 |
169 |
28174 |
卖出 |
| 09:37:09 |
7.73 |
513 |
28687 |
买入 |
| 09:37:12 |
7.75 |
1248 |
29935 |
买入 |
| 09:37:15 |
7.75 |
696 |
30631 |
买入 |
| 09:37:18 |
7.75 |
60 |
30691 |
买入 |
| 09:37:21 |
7.75 |
59 |
30750 |
买入 |
| 09:37:24 |
7.75 |
12 |
30762 |
买入 |
| 09:37:27 |
7.74 |
35 |
30797 |
卖出 |
| 09:37:30 |
7.74 |
227 |
31024 |
卖出 |
| 09:37:36 |
7.74 |
96 |
31120 |
卖出 |
| 09:37:39 |
7.74 |
113 |
31233 |
卖出 |
| 09:37:42 |
7.75 |
43 |
31276 |
买入 |
| 09:37:45 |
7.74 |
271 |
31547 |
卖出 |
| 09:37:48 |
7.75 |
105 |
31652 |
买入 |
| 09:37:51 |
7.74 |
248 |
31900 |
卖出 |
| 09:37:54 |
7.75 |
75 |
31975 |
买入 |
| 09:37:57 |
7.73 |
589 |
32564 |
卖出 |
| 09:38:00 |
7.75 |
55 |
32619 |
买入 |
| 09:38:03 |
7.74 |
83 |
32702 |
卖出 |
| 09:38:06 |
7.72 |
828 |
33530 |
卖出 |
| 09:38:09 |
7.75 |
2 |
33532 |
买入 |
| 09:38:12 |
7.74 |
3 |
33535 |
卖出 |
| 09:38:15 |
7.74 |
34 |
33569 |
卖出 |
| 09:38:18 |
7.74 |
124 |
33693 |
买入 |
| 09:38:21 |
7.74 |
171 |
33864 |
买入 |
| 09:38:24 |
7.73 |
115 |
33979 |
卖出 |
| 09:38:27 |
7.73 |
55 |
34034 |
卖出 |
| 09:38:30 |
7.74 |
79 |
34113 |
买入 |
| 09:38:33 |
7.74 |
125 |
34238 |
买入 |
| 09:38:36 |
7.74 |
23 |
34261 |
买入 |
| 09:38:39 |
7.73 |
18 |
34279 |
卖出 |
| 09:38:42 |
7.74 |
284 |
34563 |
买入 |
| 09:38:45 |
7.74 |
14 |
34577 |
卖出 |
| 09:38:48 |
7.74 |
3 |
34580 |
卖出 |
| 09:38:51 |
7.74 |
36 |
34616 |
卖出 |
| 09:38:54 |
7.74 |
128 |
34744 |
卖出 |
| 09:38:57 |
7.74 |
279 |
35023 |
卖出 |
| 09:39:00 |
7.75 |
85 |
35108 |
买入 |
| 09:39:03 |
7.75 |
80 |
35188 |
买入 |
| 09:39:09 |
7.74 |
256 |
35444 |
买入 |
| 09:39:12 |
7.74 |
26 |
35470 |
买入 |
| 09:39:15 |
7.75 |
617 |
36087 |
买入 |
| 09:39:18 |
7.75 |
198 |
36285 |
买入 |
| 09:39:21 |
7.74 |
272 |
36557 |
卖出 |
| 09:39:24 |
7.74 |
9 |
36566 |
买入 |
| 09:39:27 |
7.75 |
42 |
36608 |
买入 |
| 09:39:30 |
7.74 |
104 |
36712 |
卖出 |
| 09:39:33 |
7.74 |
61 |
36773 |
卖出 |
| 09:39:36 |
7.75 |
141 |
36914 |
买入 |
| 09:39:39 |
7.75 |
25 |
36939 |
买入 |
| 09:39:42 |
7.74 |
71 |
37010 |
卖出 |
| 09:39:45 |
7.75 |
27 |
37037 |
买入 |
| 09:39:48 |
7.74 |
300 |
37337 |
卖出 |
| 09:39:51 |
7.75 |
7 |
37344 |
买入 |
| 09:39:54 |
7.74 |
55 |
37399 |
卖出 |
| 09:39:57 |
7.75 |
185 |
37584 |
买入 |
| 09:40:00 |
7.75 |
60 |
37644 |
买入 |
| 09:40:03 |
7.75 |
116 |
37760 |
买入 |
| 09:40:06 |
7.74 |
22 |
37782 |
卖出 |
| 09:40:09 |
7.75 |
209 |
37991 |
买入 |
| 09:40:12 |
7.75 |
89 |
38080 |
买入 |
| 09:40:15 |
7.74 |
150 |
38230 |
卖出 |
| 09:40:18 |
7.74 |
56 |
38286 |
买入 |
| 09:40:21 |
7.74 |
10 |
38296 |
买入 |
| 09:40:24 |
7.74 |
195 |
38491 |
买入 |
| 09:40:27 |
7.74 |
20 |
38511 |
买入 |
| 09:40:30 |
7.74 |
4 |
38515 |
买入 |
| 09:40:33 |
7.73 |
57 |
38572 |
卖出 |
| 09:40:36 |
7.74 |
26 |
38598 |
买入 |
| 09:40:39 |
7.73 |
53 |
38651 |
卖出 |
| 09:40:42 |
7.74 |
659 |
39310 |
买入 |
| 09:40:45 |
7.74 |
314 |
39624 |
卖出 |
| 09:40:48 |
7.74 |
129 |
39753 |
买入 |
| 09:40:51 |
7.74 |
62 |
39815 |
买入 |
| 09:40:54 |
7.74 |
233 |
40048 |
买入 |
| 09:40:57 |
7.73 |
319 |
40367 |
卖出 |
| 09:41:00 |
7.74 |
222 |
40589 |
买入 |
| 09:41:03 |
7.74 |
205 |
40794 |
卖出 |
| 09:41:06 |
7.74 |
508 |
41302 |
卖出 |
| 09:41:15 |
7.74 |
50 |
41352 |
买入 |
| 09:41:18 |
7.73 |
110 |
41462 |
卖出 |
| 09:41:21 |
7.74 |
202 |
41664 |
买入 |
| 09:41:24 |
7.74 |
38 |
41702 |
买入 |
| 09:41:27 |
7.74 |
217 |
41919 |
买入 |
| 09:41:30 |
7.74 |
4 |
41923 |
买入 |
| 09:41:33 |
7.74 |
222 |
42145 |
买入 |
| 09:41:36 |
7.73 |
135 |
42280 |
卖出 |
| 09:41:42 |
7.74 |
83 |
42363 |
买入 |
| 09:41:45 |
7.73 |
115 |
42478 |
卖出 |
| 09:41:48 |
7.74 |
217 |
42695 |
买入 |
| 09:41:51 |
7.73 |
444 |
43139 |
卖出 |
| 09:41:54 |
7.73 |
3 |
43142 |
卖出 |
| 09:41:57 |
7.74 |
25 |
43167 |
买入 |
| 09:42:00 |
7.73 |
200 |
43367 |
卖出 |
| 09:42:06 |
7.74 |
412 |
43779 |
买入 |
| 09:42:09 |
7.73 |
121 |
43900 |
卖出 |
| 09:42:12 |
7.73 |
8 |
43908 |
卖出 |
| 09:42:15 |
7.74 |
411 |
44319 |
买入 |
| 09:42:18 |
7.74 |
1422 |
45741 |
买入 |
| 09:42:21 |
7.75 |
822 |
46563 |
买入 |
| 09:42:24 |
7.75 |
34 |
46597 |
卖出 |
| 09:42:27 |
7.74 |
200 |
46797 |
卖出 |
| 09:42:30 |
7.74 |
28 |
46825 |
卖出 |
| 09:42:33 |
7.75 |
9 |
46834 |
买入 |
| 09:42:36 |
7.75 |
67 |
46901 |
卖出 |
| 09:42:42 |
7.75 |
13 |
46914 |
买入 |
| 09:42:48 |
7.75 |
69 |
46983 |
买入 |
| 09:42:51 |
7.74 |
23 |
47006 |
卖出 |
| 09:42:54 |
7.75 |
167 |
47173 |
买入 |
| 09:42:57 |
7.75 |
5 |
47178 |
买入 |
| 09:43:00 |
7.75 |
124 |
47302 |
买入 |
| 09:43:03 |
7.75 |
339 |
47641 |
买入 |
| 09:43:06 |
7.75 |
10 |
47651 |
卖出 |
| 09:43:09 |
7.75 |
28 |
47679 |
卖出 |
| 09:43:12 |
7.75 |
10 |
47689 |
卖出 |
| 09:43:15 |
7.75 |
15 |
47704 |
卖出 |
| 09:43:18 |
7.75 |
217 |
47921 |
卖出 |
| 09:43:21 |
7.75 |
71 |
47992 |
卖出 |
| 09:43:24 |
7.75 |
43 |
48035 |
卖出 |
| 09:43:27 |
7.75 |
62 |
48097 |
买入 |
| 09:43:30 |
7.75 |
25 |
48122 |
买入 |
| 09:43:33 |
7.74 |
27 |
48149 |
卖出 |
| 09:43:36 |
7.75 |
31 |
48180 |
买入 |
| 09:43:39 |
7.74 |
183 |
48363 |
卖出 |
| 09:43:42 |
7.74 |
147 |
48510 |
买入 |
| 09:43:45 |
7.74 |
103 |
48613 |
买入 |
| 09:43:48 |
7.74 |
5 |
48618 |
卖出 |
| 09:43:54 |
7.74 |
1 |
48619 |
卖出 |
| 09:43:57 |
7.74 |
75 |
48694 |
卖出 |
| 09:44:00 |
7.75 |
39 |
48733 |
买入 |
| 09:44:03 |
7.73 |
100 |
48833 |
卖出 |
| 09:44:06 |
7.74 |
2 |
48835 |
买入 |
| 09:44:09 |
7.74 |
60 |
48895 |
买入 |
| 09:44:12 |
7.74 |
17 |
48912 |
买入 |
| 09:44:15 |
7.75 |
12 |
48924 |
买入 |
| 09:44:18 |
7.73 |
5 |
48929 |
卖出 |
| 09:44:21 |
7.74 |
115 |
49044 |
卖出 |
| 09:44:24 |
7.74 |
8 |
49052 |
买入 |
| 09:44:30 |
7.74 |
36 |
49088 |
买入 |
| 09:44:36 |
7.74 |
102 |
49190 |
买入 |
| 09:44:39 |
7.74 |
17 |
49207 |
买入 |
| 09:44:42 |
7.74 |
20 |
49227 |
买入 |
| 09:44:45 |
7.73 |
55 |
49282 |
卖出 |
| 09:44:48 |
7.74 |
267 |
49549 |
买入 |
| 09:44:54 |
7.74 |
28 |
49577 |
卖出 |
| 09:44:57 |
7.74 |
19 |
49596 |
卖出 |
| 09:45:00 |
7.75 |
19 |
49615 |
买入 |
| 09:45:03 |
7.75 |
19 |
49634 |
买入 |
| 09:45:06 |
7.74 |
123 |
49757 |
卖出 |
| 09:45:12 |
7.74 |
10 |
49767 |
卖出 |
| 09:45:15 |
7.74 |
47 |
49814 |
卖出 |
| 09:45:18 |
7.74 |
50 |
49864 |
卖出 |
| 09:45:21 |
7.74 |
30 |
49894 |
卖出 |
| 09:45:24 |
7.74 |
50 |
49944 |
卖出 |
| 09:45:27 |
7.75 |
188 |
50132 |
买入 |