数字认证[300579]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
45.99 |
1 |
1 |
集合竞价 |
| 09:15:21 |
45.98 |
6 |
6 |
集合竞价 |
| 09:16:42 |
46.4 |
40 |
40 |
集合竞价 |
| 09:17:09 |
46.41 |
40 |
40 |
集合竞价 |
| 09:17:36 |
46.96 |
40 |
40 |
集合竞价 |
| 09:18:30 |
46.94 |
40 |
40 |
集合竞价 |
| 09:18:57 |
46.9 |
41 |
41 |
集合竞价 |
| 09:19:33 |
46 |
12 |
12 |
集合竞价 |
| 09:19:42 |
45.98 |
17 |
17 |
集合竞价 |
| 09:20:12 |
45.97 |
35 |
35 |
集合竞价 |
| 09:20:21 |
44.5 |
104 |
104 |
集合竞价 |
| 09:20:39 |
44.51 |
104 |
104 |
集合竞价 |
| 09:21:06 |
44.58 |
105 |
105 |
集合竞价 |
| 09:21:15 |
45 |
105 |
105 |
集合竞价 |
| 09:22:00 |
45.02 |
127 |
127 |
集合竞价 |
| 09:22:09 |
45.25 |
132 |
132 |
集合竞价 |
| 09:22:27 |
45.22 |
158 |
158 |
集合竞价 |
| 09:22:36 |
45.25 |
158 |
158 |
集合竞价 |
| 09:22:54 |
45.22 |
174 |
174 |
集合竞价 |
| 09:23:03 |
45.82 |
180 |
180 |
集合竞价 |
| 09:24:42 |
45.81 |
474 |
474 |
集合竞价 |
| 09:25:03 |
45.82 |
606 |
1080 |
卖出 |
| 09:30:03 |
46.03 |
260 |
1340 |
买入 |
| 09:30:06 |
46.22 |
169 |
1509 |
买入 |
| 09:30:09 |
45.93 |
148 |
1657 |
卖出 |
| 09:30:12 |
45.93 |
37 |
1694 |
卖出 |
| 09:30:15 |
46.22 |
17 |
1711 |
买入 |
| 09:30:18 |
46.28 |
61 |
1772 |
买入 |
| 09:30:21 |
46.22 |
4 |
1776 |
卖出 |
| 09:30:24 |
46.33 |
8 |
1784 |
买入 |
| 09:30:27 |
46.38 |
42 |
1826 |
买入 |
| 09:30:30 |
46.37 |
37 |
1863 |
卖出 |
| 09:30:33 |
46.43 |
67 |
1930 |
买入 |
| 09:30:36 |
46.5 |
72 |
2002 |
买入 |
| 09:30:39 |
46.5 |
31 |
2033 |
买入 |
| 09:30:42 |
46.43 |
27 |
2060 |
卖出 |
| 09:30:45 |
46.5 |
101 |
2161 |
买入 |
| 09:30:48 |
46.41 |
115 |
2276 |
卖出 |
| 09:30:51 |
46.47 |
37 |
2313 |
买入 |
| 09:30:54 |
46.43 |
49 |
2362 |
卖出 |
| 09:30:57 |
46.33 |
98 |
2460 |
卖出 |
| 09:31:00 |
46.25 |
67 |
2527 |
卖出 |
| 09:31:03 |
46.39 |
89 |
2616 |
买入 |
| 09:31:06 |
46.36 |
16 |
2632 |
买入 |
| 09:31:09 |
46.2 |
12 |
2644 |
卖出 |
| 09:31:12 |
46.2 |
33 |
2677 |
卖出 |
| 09:31:15 |
46.21 |
35 |
2712 |
买入 |
| 09:31:18 |
46.14 |
53 |
2765 |
卖出 |
| 09:31:21 |
46.21 |
50 |
2815 |
买入 |
| 09:31:24 |
46.14 |
19 |
2834 |
卖出 |
| 09:31:27 |
46.2 |
89 |
2923 |
买入 |
| 09:31:30 |
46.14 |
35 |
2958 |
买入 |
| 09:31:33 |
46.14 |
51 |
3009 |
卖出 |
| 09:31:36 |
46.15 |
5 |
3014 |
卖出 |
| 09:31:39 |
46.06 |
134 |
3148 |
卖出 |
| 09:31:42 |
46.14 |
29 |
3177 |
买入 |
| 09:31:45 |
46.14 |
15 |
3192 |
买入 |
| 09:31:48 |
46.21 |
33 |
3225 |
买入 |
| 09:31:51 |
46.14 |
32 |
3257 |
卖出 |
| 09:31:54 |
46.11 |
51 |
3308 |
卖出 |
| 09:31:57 |
46.21 |
38 |
3346 |
买入 |
| 09:32:00 |
46.14 |
14 |
3360 |
卖出 |
| 09:32:03 |
46.11 |
19 |
3379 |
卖出 |
| 09:32:06 |
46.11 |
2 |
3381 |
卖出 |
| 09:32:09 |
46.21 |
162 |
3543 |
买入 |
| 09:32:12 |
46.11 |
21 |
3564 |
卖出 |
| 09:32:15 |
46.2 |
48 |
3612 |
买入 |
| 09:32:18 |
46.14 |
77 |
3689 |
卖出 |
| 09:32:21 |
46.14 |
39 |
3728 |
买入 |
| 09:32:24 |
46.14 |
21 |
3749 |
买入 |
| 09:32:27 |
46.14 |
31 |
3780 |
买入 |
| 09:32:30 |
46.13 |
30 |
3810 |
卖出 |
| 09:32:33 |
46.11 |
25 |
3835 |
卖出 |
| 09:32:36 |
46.15 |
39 |
3874 |
买入 |
| 09:32:39 |
46.2 |
11 |
3885 |
买入 |
| 09:32:42 |
46.1 |
96 |
3981 |
卖出 |
| 09:32:45 |
46.06 |
87 |
4068 |
卖出 |
| 09:32:48 |
46.09 |
68 |
4136 |
买入 |
| 09:32:51 |
46.09 |
37 |
4173 |
买入 |
| 09:32:54 |
46.1 |
59 |
4232 |
买入 |
| 09:32:57 |
46.01 |
36 |
4268 |
卖出 |
| 09:33:00 |
46.05 |
17 |
4285 |
买入 |
| 09:33:03 |
46.1 |
54 |
4339 |
买入 |
| 09:33:06 |
46.2 |
261 |
4600 |
买入 |
| 09:33:09 |
46.35 |
108 |
4708 |
买入 |
| 09:33:12 |
46.31 |
156 |
4864 |
卖出 |
| 09:33:15 |
46.3 |
55 |
4919 |
卖出 |
| 09:33:18 |
46.38 |
58 |
4977 |
买入 |
| 09:33:21 |
46.33 |
35 |
5012 |
买入 |
| 09:33:24 |
46.49 |
39 |
5051 |
买入 |
| 09:33:27 |
46.48 |
13 |
5064 |
卖出 |
| 09:33:30 |
46.5 |
21 |
5085 |
买入 |
| 09:33:33 |
46.46 |
16 |
5101 |
卖出 |
| 09:33:36 |
46.49 |
68 |
5169 |
买入 |
| 09:33:39 |
46.48 |
40 |
5209 |
卖出 |
| 09:33:42 |
46.49 |
77 |
5286 |
买入 |
| 09:33:45 |
46.49 |
38 |
5324 |
卖出 |
| 09:33:48 |
46.5 |
23 |
5347 |
买入 |
| 09:33:51 |
46.52 |
31 |
5378 |
买入 |
| 09:33:54 |
46.55 |
47 |
5425 |
买入 |
| 09:33:57 |
46.55 |
21 |
5446 |
买入 |
| 09:34:00 |
46.6 |
81 |
5527 |
买入 |
| 09:34:03 |
46.55 |
6 |
5533 |
卖出 |
| 09:34:06 |
46.57 |
45 |
5578 |
买入 |
| 09:34:09 |
46.6 |
56 |
5634 |
买入 |
| 09:34:12 |
46.67 |
94 |
5728 |
买入 |
| 09:34:15 |
46.67 |
44 |
5772 |
卖出 |
| 09:34:18 |
46.67 |
131 |
5903 |
卖出 |
| 09:34:21 |
46.63 |
207 |
6110 |
卖出 |
| 09:34:24 |
46.61 |
108 |
6218 |
卖出 |
| 09:34:27 |
46.63 |
60 |
6278 |
买入 |
| 09:34:30 |
46.62 |
99 |
6377 |
卖出 |
| 09:34:33 |
46.65 |
86 |
6463 |
买入 |
| 09:34:36 |
46.63 |
56 |
6519 |
卖出 |
| 09:34:39 |
46.67 |
54 |
6573 |
买入 |
| 09:34:42 |
46.66 |
3 |
6576 |
买入 |
| 09:34:45 |
46.63 |
106 |
6682 |
卖出 |
| 09:34:48 |
46.67 |
174 |
6856 |
买入 |
| 09:34:51 |
46.67 |
88 |
6944 |
卖出 |
| 09:34:54 |
46.66 |
36 |
6980 |
卖出 |
| 09:34:57 |
46.65 |
48 |
7028 |
卖出 |
| 09:35:00 |
46.66 |
35 |
7063 |
买入 |
| 09:35:03 |
46.66 |
35 |
7098 |
卖出 |
| 09:35:06 |
46.58 |
257 |
7355 |
卖出 |
| 09:35:09 |
46.47 |
209 |
7564 |
卖出 |
| 09:35:12 |
46.58 |
198 |
7762 |
买入 |
| 09:35:15 |
46.48 |
62 |
7824 |
买入 |
| 09:35:18 |
46.3 |
14 |
7838 |
卖出 |
| 09:35:21 |
46.35 |
61 |
7899 |
买入 |
| 09:35:24 |
46.2 |
2 |
7901 |
卖出 |
| 09:35:27 |
46.29 |
17 |
7918 |
买入 |
| 09:35:30 |
46.29 |
3 |
7921 |
买入 |
| 09:35:33 |
46.29 |
119 |
8040 |
买入 |
| 09:35:36 |
46.29 |
4 |
8044 |
买入 |
| 09:35:39 |
46.29 |
51 |
8095 |
买入 |
| 09:35:42 |
46.29 |
2 |
8097 |
卖出 |
| 09:35:45 |
46.29 |
14 |
8111 |
卖出 |
| 09:35:48 |
46.36 |
108 |
8219 |
买入 |
| 09:35:51 |
46.49 |
30 |
8249 |
买入 |
| 09:35:54 |
46.37 |
6 |
8255 |
卖出 |
| 09:35:57 |
46.3 |
40 |
8295 |
卖出 |
| 09:36:00 |
46.45 |
13 |
8308 |
买入 |
| 09:36:03 |
46.36 |
12 |
8320 |
卖出 |
| 09:36:06 |
46.44 |
59 |
8379 |
买入 |
| 09:36:09 |
46.45 |
25 |
8404 |
买入 |
| 09:36:12 |
46.39 |
82 |
8486 |
卖出 |
| 09:36:15 |
46.35 |
125 |
8611 |
卖出 |
| 09:36:18 |
46.38 |
44 |
8655 |
买入 |
| 09:36:21 |
46.4 |
61 |
8716 |
买入 |
| 09:36:24 |
46.44 |
12 |
8728 |
买入 |
| 09:36:27 |
46.39 |
28 |
8756 |
卖出 |
| 09:36:30 |
46.47 |
47 |
8803 |
买入 |
| 09:36:33 |
46.45 |
81 |
8884 |
卖出 |
| 09:36:36 |
46.49 |
10 |
8894 |
卖出 |
| 09:36:39 |
46.49 |
19 |
8913 |
买入 |
| 09:36:42 |
46.49 |
30 |
8943 |
买入 |
| 09:36:45 |
46.5 |
25 |
8968 |
买入 |
| 09:36:48 |
46.5 |
25 |
8993 |
卖出 |
| 09:36:51 |
46.55 |
28 |
9021 |
买入 |
| 09:36:54 |
46.6 |
44 |
9065 |
买入 |
| 09:36:57 |
46.6 |
14 |
9079 |
卖出 |
| 09:37:00 |
46.62 |
67 |
9146 |
买入 |
| 09:37:03 |
46.65 |
27 |
9173 |
买入 |
| 09:37:06 |
46.65 |
104 |
9277 |
买入 |
| 09:37:09 |
46.66 |
15 |
9292 |
买入 |
| 09:37:12 |
46.7 |
54 |
9346 |
买入 |
| 09:37:15 |
46.68 |
10 |
9356 |
卖出 |
| 09:37:18 |
46.69 |
73 |
9429 |
买入 |
| 09:37:21 |
46.7 |
76 |
9505 |
买入 |
| 09:37:24 |
46.75 |
32 |
9537 |
买入 |
| 09:37:27 |
46.75 |
15 |
9552 |
买入 |
| 09:37:30 |
46.76 |
40 |
9592 |
买入 |
| 09:37:33 |
46.75 |
8 |
9600 |
卖出 |
| 09:37:36 |
46.76 |
20 |
9620 |
买入 |
| 09:37:39 |
46.77 |
90 |
9710 |
买入 |
| 09:37:42 |
46.79 |
118 |
9828 |
买入 |
| 09:37:45 |
46.77 |
73 |
9901 |
卖出 |
| 09:37:48 |
46.76 |
90 |
9991 |
卖出 |
| 09:37:51 |
46.77 |
120 |
10111 |
买入 |
| 09:37:54 |
46.79 |
126 |
10237 |
买入 |
| 09:37:57 |
46.75 |
91 |
10328 |
卖出 |
| 09:38:00 |
46.75 |
109 |
10437 |
卖出 |
| 09:38:03 |
46.76 |
137 |
10574 |
买入 |
| 09:38:06 |
46.76 |
80 |
10654 |
卖出 |
| 09:38:09 |
46.69 |
185 |
10839 |
卖出 |
| 09:38:12 |
46.69 |
218 |
11057 |
卖出 |
| 09:38:15 |
46.62 |
113 |
11170 |
卖出 |
| 09:38:18 |
46.5 |
115 |
11285 |
卖出 |
| 09:38:21 |
46.5 |
99 |
11384 |
卖出 |
| 09:38:24 |
46.5 |
18 |
11402 |
卖出 |
| 09:38:27 |
46.54 |
17 |
11419 |
买入 |
| 09:38:30 |
46.55 |
20 |
11439 |
买入 |
| 09:38:33 |
46.55 |
74 |
11513 |
买入 |
| 09:38:36 |
46.56 |
161 |
11674 |
买入 |
| 09:38:39 |
46.5 |
125 |
11799 |
卖出 |
| 09:38:42 |
46.55 |
11 |
11810 |
卖出 |
| 09:38:45 |
46.5 |
51 |
11861 |
卖出 |
| 09:38:48 |
46.46 |
143 |
12004 |
卖出 |
| 09:38:51 |
46.45 |
26 |
12030 |
卖出 |
| 09:38:54 |
46.44 |
3 |
12033 |
卖出 |
| 09:38:57 |
46.44 |
31 |
12064 |
卖出 |
| 09:39:00 |
46.42 |
119 |
12183 |
卖出 |
| 09:39:03 |
46.41 |
178 |
12361 |
卖出 |
| 09:39:06 |
46.41 |
31 |
12392 |
卖出 |
| 09:39:09 |
46.38 |
36 |
12428 |
卖出 |
| 09:39:12 |
46.36 |
71 |
12499 |
卖出 |
| 09:39:15 |
46.41 |
62 |
12561 |
买入 |
| 09:39:18 |
46.44 |
9 |
12570 |
买入 |
| 09:39:21 |
46.42 |
67 |
12637 |
卖出 |
| 09:39:24 |
46.4 |
11 |
12648 |
卖出 |
| 09:39:27 |
46.44 |
36 |
12684 |
买入 |
| 09:39:30 |
46.37 |
77 |
12761 |
卖出 |
| 09:39:33 |
46.42 |
50 |
12811 |
买入 |
| 09:39:36 |
46.44 |
7 |
12818 |
买入 |
| 09:39:39 |
46.41 |
45 |
12863 |
卖出 |
| 09:39:42 |
46.4 |
41 |
12904 |
卖出 |
| 09:39:45 |
46.44 |
146 |
13050 |
买入 |
| 09:39:48 |
46.44 |
27 |
13077 |
卖出 |
| 09:39:51 |
46.44 |
17 |
13094 |
卖出 |
| 09:39:54 |
46.48 |
23 |
13117 |
买入 |
| 09:39:57 |
46.5 |
23 |
13140 |
买入 |
| 09:40:00 |
46.5 |
4 |
13144 |
卖出 |
| 09:40:03 |
46.5 |
27 |
13171 |
卖出 |
| 09:40:06 |
46.55 |
48 |
13219 |
买入 |
| 09:40:09 |
46.55 |
16 |
13235 |
卖出 |
| 09:40:12 |
46.55 |
6 |
13241 |
卖出 |
| 09:40:15 |
46.55 |
9 |
13250 |
卖出 |
| 09:40:18 |
46.43 |
400 |
13650 |
卖出 |
| 09:40:21 |
46.39 |
72 |
13722 |
卖出 |
| 09:40:24 |
46.36 |
178 |
13900 |
卖出 |
| 09:40:27 |
46.32 |
109 |
14009 |
卖出 |
| 09:40:30 |
46.29 |
39 |
14048 |
卖出 |
| 09:40:33 |
46.3 |
149 |
14197 |
买入 |
| 09:40:36 |
46.31 |
4 |
14201 |
买入 |
| 09:40:39 |
46.3 |
80 |
14281 |
卖出 |
| 09:40:42 |
46.27 |
50 |
14331 |
卖出 |
| 09:40:45 |
46.25 |
18 |
14349 |
卖出 |
| 09:40:48 |
46.2 |
48 |
14397 |
卖出 |
| 09:40:51 |
46.2 |
16 |
14413 |
卖出 |
| 09:40:54 |
46.25 |
18 |
14431 |
买入 |
| 09:40:57 |
46.25 |
22 |
14453 |
买入 |
| 09:41:00 |
46.2 |
31 |
14484 |
买入 |
| 09:41:03 |
46.19 |
47 |
14531 |
卖出 |
| 09:41:06 |
46.18 |
8 |
14539 |
卖出 |
| 09:41:09 |
46.19 |
14 |
14553 |
买入 |
| 09:41:12 |
46.19 |
10 |
14563 |
买入 |
| 09:41:15 |
46.18 |
17 |
14580 |
卖出 |
| 09:41:18 |
46.11 |
66 |
14646 |
卖出 |
| 09:41:21 |
46.19 |
34 |
14680 |
买入 |
| 09:41:24 |
46.11 |
16 |
14696 |
卖出 |
| 09:41:27 |
46.11 |
64 |
14760 |
买入 |
| 09:41:30 |
46.11 |
99 |
14859 |
买入 |
| 09:41:33 |
46.19 |
89 |
14948 |
买入 |
| 09:41:36 |
46.24 |
7 |
14955 |
买入 |
| 09:41:39 |
46.12 |
88 |
15043 |
卖出 |
| 09:41:42 |
46.24 |
9 |
15052 |
买入 |
| 09:41:45 |
46.25 |
119 |
15171 |
买入 |
| 09:41:48 |
46.27 |
38 |
15209 |
买入 |
| 09:41:51 |
46.31 |
37 |
15246 |
买入 |
| 09:41:54 |
46.36 |
1 |
15247 |
买入 |
| 09:41:57 |
46.36 |
1 |
15248 |
买入 |
| 09:42:00 |
46.39 |
9 |
15257 |
买入 |
| 09:42:03 |
46.4 |
6 |
15263 |
买入 |
| 09:42:06 |
46.36 |
65 |
15328 |
卖出 |
| 09:42:09 |
46.41 |
28 |
15356 |
买入 |
| 09:42:15 |
46.36 |
33 |
15389 |
卖出 |
| 09:42:18 |
46.4 |
32 |
15421 |
买入 |
| 09:42:21 |
46.39 |
21 |
15442 |
卖出 |
| 09:42:24 |
46.4 |
5 |
15447 |
买入 |
| 09:42:27 |
46.41 |
74 |
15521 |
买入 |
| 09:42:30 |
46.39 |
10 |
15531 |
卖出 |
| 09:42:33 |
46.39 |
7 |
15538 |
买入 |
| 09:42:36 |
46.36 |
32 |
15570 |
卖出 |
| 09:42:39 |
46.39 |
24 |
15594 |
买入 |
| 09:42:42 |
46.39 |
4 |
15598 |
买入 |
| 09:42:45 |
46.36 |
49 |
15647 |
卖出 |
| 09:42:48 |
46.36 |
75 |
15722 |
买入 |
| 09:42:51 |
46.38 |
22 |
15744 |
买入 |
| 09:42:54 |
46.26 |
27 |
15771 |
卖出 |
| 09:42:57 |
46.39 |
20 |
15791 |
买入 |
| 09:43:00 |
46.36 |
40 |
15831 |
卖出 |
| 09:43:03 |
46.35 |
3 |
15834 |
买入 |
| 09:43:06 |
46.41 |
104 |
15938 |
买入 |
| 09:43:09 |
46.38 |
23 |
15961 |
卖出 |
| 09:43:12 |
46.39 |
25 |
15986 |
买入 |
| 09:43:21 |
46.37 |
7 |
15993 |
卖出 |
| 09:43:24 |
46.46 |
1 |
15994 |
买入 |
| 09:43:27 |
46.35 |
24 |
16018 |
卖出 |
| 09:43:30 |
46.38 |
23 |
16041 |
卖出 |
| 09:43:33 |
46.42 |
23 |
16064 |
买入 |
| 09:43:36 |
46.38 |
21 |
16085 |
卖出 |
| 09:43:39 |
46.38 |
3 |
16088 |
买入 |
| 09:43:42 |
46.38 |
1 |
16089 |
买入 |
| 09:43:45 |
46.38 |
51 |
16140 |
买入 |
| 09:43:48 |
46.33 |
61 |
16201 |
卖出 |
| 09:43:51 |
46.38 |
16 |
16217 |
买入 |
| 09:43:54 |
46.32 |
26 |
16243 |
卖出 |
| 09:43:57 |
46.33 |
5 |
16248 |
买入 |
| 09:44:00 |
46.33 |
7 |
16255 |
买入 |
| 09:44:03 |
46.33 |
9 |
16264 |
买入 |