道森股份[603800]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
25.17 |
11 |
11 |
集合竞价 |
| 09:25:03 |
25.17 |
31 |
42 |
买入 |
| 09:30:01 |
25.17 |
25 |
67 |
买入 |
| 09:30:04 |
25.17 |
55 |
122 |
卖出 |
| 09:30:07 |
25.17 |
25 |
147 |
卖出 |
| 09:30:10 |
25.33 |
42 |
189 |
买入 |
| 09:30:13 |
25.35 |
11 |
200 |
买入 |
| 09:30:16 |
25.35 |
20 |
220 |
买入 |
| 09:30:19 |
25.36 |
15 |
235 |
买入 |
| 09:30:25 |
25.35 |
1 |
236 |
卖出 |
| 09:30:28 |
25.48 |
16 |
252 |
买入 |
| 09:30:31 |
25.53 |
62 |
314 |
卖出 |
| 09:30:34 |
25.47 |
22 |
336 |
买入 |
| 09:30:40 |
25.49 |
10 |
346 |
卖出 |
| 09:30:43 |
25.57 |
26 |
372 |
买入 |
| 09:30:46 |
25.57 |
2 |
374 |
卖出 |
| 09:30:49 |
25.61 |
10 |
384 |
买入 |
| 09:30:52 |
25.57 |
8 |
392 |
卖出 |
| 09:30:55 |
25.48 |
13 |
405 |
卖出 |
| 09:31:01 |
25.57 |
14 |
419 |
买入 |
| 09:31:07 |
25.47 |
108 |
527 |
卖出 |
| 09:31:10 |
25.47 |
9 |
536 |
买入 |
| 09:31:13 |
25.36 |
20 |
556 |
卖出 |
| 09:31:16 |
25.56 |
1 |
557 |
买入 |
| 09:31:19 |
25.56 |
22 |
579 |
买入 |
| 09:31:22 |
25.6 |
11 |
590 |
买入 |
| 09:31:28 |
25.5 |
8 |
598 |
买入 |
| 09:31:37 |
25.5 |
74 |
672 |
买入 |
| 09:31:40 |
25.55 |
27 |
699 |
买入 |
| 09:31:43 |
25.45 |
1 |
700 |
卖出 |
| 09:31:49 |
25.4 |
10 |
710 |
卖出 |
| 09:31:55 |
25.44 |
7 |
717 |
买入 |
| 09:32:01 |
25.4 |
17 |
734 |
卖出 |
| 09:32:04 |
25.45 |
40 |
774 |
买入 |
| 09:32:07 |
25.5 |
34 |
808 |
买入 |
| 09:32:16 |
25.42 |
20 |
828 |
卖出 |
| 09:32:19 |
25.56 |
207 |
1035 |
买入 |
| 09:32:22 |
25.59 |
16 |
1051 |
买入 |
| 09:32:25 |
25.55 |
9 |
1060 |
卖出 |
| 09:32:28 |
25.56 |
2 |
1062 |
买入 |
| 09:32:31 |
25.59 |
9 |
1071 |
买入 |
| 09:32:37 |
25.56 |
2 |
1073 |
卖出 |
| 09:32:46 |
25.56 |
17 |
1090 |
卖出 |
| 09:32:49 |
25.58 |
14 |
1104 |
买入 |
| 09:32:58 |
25.58 |
8 |
1112 |
买入 |
| 09:33:01 |
25.58 |
3 |
1115 |
卖出 |
| 09:33:04 |
25.56 |
18 |
1133 |
卖出 |
| 09:33:07 |
25.56 |
130 |
1263 |
卖出 |
| 09:33:16 |
25.51 |
3 |
1266 |
卖出 |
| 09:33:19 |
25.51 |
1 |
1267 |
卖出 |
| 09:33:22 |
25.51 |
2 |
1269 |
卖出 |
| 09:33:25 |
25.56 |
11 |
1280 |
买入 |
| 09:33:28 |
25.57 |
2 |
1282 |
卖出 |
| 09:33:31 |
25.57 |
23 |
1305 |
卖出 |
| 09:33:34 |
25.55 |
2 |
1307 |
买入 |
| 09:33:52 |
25.55 |
4 |
1311 |
买入 |
| 09:33:55 |
25.52 |
2 |
1313 |
卖出 |
| 09:33:58 |
25.52 |
3 |
1316 |
卖出 |
| 09:34:01 |
25.5 |
21 |
1337 |
卖出 |
| 09:34:04 |
25.5 |
2 |
1339 |
卖出 |
| 09:34:07 |
25.49 |
1 |
1340 |
卖出 |
| 09:34:16 |
25.42 |
3 |
1343 |
卖出 |
| 09:34:31 |
25.42 |
67 |
1410 |
卖出 |
| 09:34:34 |
25.4 |
24 |
1434 |
卖出 |
| 09:34:37 |
25.37 |
19 |
1453 |
卖出 |
| 09:34:40 |
25.43 |
39 |
1492 |
买入 |
| 09:34:43 |
25.37 |
63 |
1555 |
卖出 |
| 09:34:46 |
25.37 |
6 |
1561 |
买入 |
| 09:34:49 |
25.35 |
30 |
1591 |
卖出 |
| 09:34:52 |
25.34 |
4 |
1595 |
卖出 |
| 09:34:55 |
25.34 |
27 |
1622 |
卖出 |
| 09:34:58 |
25.3 |
2 |
1624 |
卖出 |
| 09:35:01 |
25.3 |
13 |
1637 |
卖出 |
| 09:35:07 |
25.3 |
5 |
1642 |
卖出 |
| 09:35:19 |
25.3 |
25 |
1667 |
卖出 |
| 09:35:22 |
25.34 |
15 |
1682 |
买入 |
| 09:35:25 |
25.21 |
20 |
1702 |
卖出 |
| 09:35:37 |
25.25 |
47 |
1749 |
买入 |
| 09:35:40 |
25.3 |
10 |
1759 |
买入 |
| 09:35:46 |
25.3 |
2 |
1761 |
买入 |
| 09:35:49 |
25.31 |
9 |
1770 |
买入 |
| 09:35:52 |
25.36 |
47 |
1817 |
买入 |
| 09:35:55 |
25.3 |
2 |
1819 |
买入 |
| 09:36:04 |
25.3 |
7 |
1826 |
卖出 |
| 09:36:25 |
25.42 |
3 |
1829 |
买入 |
| 09:36:28 |
25.43 |
15 |
1844 |
买入 |
| 09:36:34 |
25.41 |
2 |
1846 |
卖出 |
| 09:36:40 |
25.41 |
5 |
1851 |
买入 |
| 09:36:43 |
25.41 |
10 |
1861 |
买入 |
| 09:36:46 |
25.41 |
5 |
1866 |
买入 |
| 09:36:49 |
25.41 |
1 |
1867 |
买入 |
| 09:37:01 |
25.42 |
28 |
1895 |
买入 |
| 09:37:07 |
25.36 |
48 |
1943 |
卖出 |
| 09:37:10 |
25.37 |
19 |
1962 |
买入 |
| 09:37:13 |
25.33 |
2 |
1964 |
卖出 |
| 09:37:16 |
25.33 |
12 |
1976 |
卖出 |
| 09:37:22 |
25.32 |
10 |
1986 |
卖出 |
| 09:37:25 |
25.32 |
17 |
2003 |
卖出 |
| 09:37:28 |
25.32 |
3 |
2006 |
卖出 |
| 09:37:31 |
25.32 |
4 |
2010 |
卖出 |
| 09:37:34 |
25.33 |
2 |
2012 |
买入 |
| 09:37:40 |
25.33 |
3 |
2015 |
买入 |
| 09:37:43 |
25.4 |
106 |
2121 |
买入 |
| 09:37:46 |
25.39 |
5 |
2126 |
卖出 |
| 09:37:49 |
25.31 |
44 |
2170 |
卖出 |
| 09:38:01 |
25.31 |
6 |
2176 |
卖出 |
| 09:38:10 |
25.31 |
5 |
2181 |
买入 |
| 09:38:16 |
25.31 |
26 |
2207 |
买入 |
| 09:38:19 |
25.31 |
9 |
2216 |
卖出 |
| 09:38:37 |
25.31 |
6 |
2222 |
卖出 |
| 09:38:43 |
25.31 |
1 |
2223 |
卖出 |
| 09:38:55 |
25.21 |
45 |
2268 |
卖出 |
| 09:38:58 |
25.34 |
1 |
2269 |
买入 |
| 09:39:31 |
25.23 |
5 |
2274 |
卖出 |
| 09:39:34 |
25.22 |
6 |
2280 |
卖出 |
| 09:39:37 |
25.22 |
2 |
2282 |
卖出 |
| 09:39:40 |
25.22 |
1 |
2283 |
卖出 |
| 09:39:43 |
25.29 |
54 |
2337 |
买入 |
| 09:40:01 |
25.3 |
8 |
2345 |
买入 |
| 09:40:13 |
25.3 |
5 |
2350 |
卖出 |
| 09:40:16 |
25.3 |
9 |
2359 |
卖出 |
| 09:40:19 |
25.33 |
54 |
2413 |
买入 |
| 09:40:22 |
25.34 |
26 |
2439 |
买入 |
| 09:40:25 |
25.35 |
57 |
2496 |
买入 |
| 09:40:31 |
25.35 |
3 |
2499 |
卖出 |
| 09:40:34 |
25.37 |
1 |
2500 |
买入 |
| 09:40:40 |
25.39 |
1 |
2501 |
买入 |
| 09:40:43 |
25.41 |
32 |
2533 |
买入 |
| 09:40:46 |
25.41 |
15 |
2548 |
买入 |
| 09:40:49 |
25.43 |
4 |
2552 |
买入 |
| 09:40:52 |
25.41 |
25 |
2577 |
卖出 |
| 09:40:55 |
25.43 |
5 |
2582 |
买入 |
| 09:41:13 |
25.38 |
3 |
2585 |
卖出 |
| 09:41:16 |
25.38 |
15 |
2600 |
卖出 |
| 09:41:19 |
25.48 |
4 |
2604 |
买入 |
| 09:41:28 |
25.47 |
2 |
2606 |
买入 |
| 09:41:31 |
25.47 |
2 |
2608 |
买入 |
| 09:41:34 |
25.47 |
4 |
2612 |
买入 |
| 09:41:37 |
25.47 |
29 |
2641 |
卖出 |
| 09:41:40 |
25.47 |
1 |
2642 |
买入 |
| 09:41:43 |
25.47 |
4 |
2646 |
卖出 |
| 09:41:49 |
25.47 |
5 |
2651 |
卖出 |
| 09:41:52 |
25.47 |
2 |
2653 |
卖出 |
| 09:41:55 |
25.47 |
1 |
2654 |
卖出 |
| 09:41:58 |
25.4 |
19 |
2673 |
卖出 |
| 09:42:13 |
25.4 |
1 |
2674 |
卖出 |
| 09:42:19 |
25.4 |
12 |
2686 |
卖出 |
| 09:42:22 |
25.4 |
9 |
2695 |
买入 |
| 09:42:25 |
25.4 |
10 |
2705 |
买入 |
| 09:42:31 |
25.44 |
2 |
2707 |
卖出 |
| 09:42:43 |
25.39 |
1 |
2708 |
卖出 |
| 09:42:52 |
25.39 |
6 |
2714 |
卖出 |
| 09:42:55 |
25.39 |
1 |
2715 |
卖出 |
| 09:43:01 |
25.44 |
3 |
2718 |
买入 |
| 09:43:04 |
25.44 |
6 |
2724 |
买入 |
| 09:43:19 |
25.46 |
11 |
2735 |
买入 |
| 09:43:22 |
25.46 |
5 |
2740 |
买入 |
| 09:43:25 |
25.46 |
5 |
2745 |
卖出 |
| 09:43:34 |
25.46 |
20 |
2765 |
卖出 |
| 09:43:37 |
25.46 |
18 |
2783 |
买入 |
| 09:43:43 |
25.52 |
14 |
2797 |
买入 |
| 09:44:07 |
25.51 |
1 |
2798 |
买入 |
| 09:44:10 |
25.51 |
31 |
2829 |
买入 |
| 09:44:13 |
25.51 |
5 |
2834 |
卖出 |
| 09:44:19 |
25.51 |
3 |
2837 |
买入 |
| 09:44:25 |
25.52 |
5 |
2842 |
买入 |
| 09:44:31 |
25.52 |
4 |
2846 |
买入 |
| 09:44:34 |
25.52 |
13 |
2859 |
买入 |
| 09:44:37 |
25.52 |
22 |
2881 |
买入 |
| 09:44:40 |
25.54 |
70 |
2951 |
买入 |
| 09:44:43 |
25.57 |
33 |
2984 |
买入 |
| 09:44:46 |
25.57 |
15 |
2999 |
买入 |
| 09:44:49 |
25.58 |
1 |
3000 |
买入 |
| 09:44:52 |
25.58 |
3 |
3003 |
买入 |
| 09:45:01 |
25.58 |
7 |
3010 |
买入 |
| 09:45:04 |
25.58 |
77 |
3087 |
买入 |
| 09:45:07 |
25.6 |
41 |
3128 |
买入 |
| 09:45:13 |
25.59 |
22 |
3150 |
卖出 |
| 09:45:16 |
25.6 |
7 |
3157 |
买入 |
| 09:45:19 |
25.59 |
36 |
3193 |
卖出 |
| 09:45:22 |
25.59 |
4 |
3197 |
买入 |
| 09:45:25 |
25.6 |
35 |
3232 |
买入 |
| 09:45:28 |
25.6 |
10 |
3242 |
买入 |
| 09:45:34 |
25.65 |
56 |
3298 |
买入 |
| 09:45:37 |
25.65 |
7 |
3305 |
卖出 |
| 09:45:40 |
25.66 |
30 |
3335 |
买入 |
| 09:45:43 |
25.68 |
32 |
3367 |
买入 |
| 09:45:46 |
25.68 |
2 |
3369 |
卖出 |
| 09:45:52 |
25.72 |
28 |
3397 |
买入 |
| 09:45:55 |
25.72 |
4 |
3401 |
买入 |
| 09:45:58 |
25.74 |
39 |
3440 |
买入 |
| 09:46:01 |
25.76 |
21 |
3461 |
买入 |
| 09:46:04 |
25.76 |
7 |
3468 |
买入 |
| 09:46:13 |
25.77 |
108 |
3576 |
买入 |
| 09:46:16 |
25.8 |
29 |
3605 |
买入 |
| 09:46:19 |
25.8 |
95 |
3700 |
买入 |
| 09:46:22 |
25.85 |
12 |
3712 |
买入 |
| 09:46:25 |
25.88 |
41 |
3753 |
买入 |
| 09:46:28 |
25.95 |
29 |
3782 |
买入 |
| 09:46:31 |
25.85 |
32 |
3814 |
卖出 |
| 09:46:34 |
25.8 |
33 |
3847 |
卖出 |
| 09:46:37 |
25.83 |
20 |
3867 |
买入 |
| 09:46:40 |
25.76 |
34 |
3901 |
卖出 |
| 09:46:43 |
25.83 |
39 |
3940 |
买入 |
| 09:46:52 |
25.72 |
19 |
3959 |
卖出 |
| 09:46:55 |
25.75 |
21 |
3980 |
买入 |
| 09:46:58 |
25.72 |
30 |
4010 |
卖出 |
| 09:47:01 |
25.7 |
18 |
4028 |
卖出 |
| 09:47:04 |
25.68 |
36 |
4064 |
卖出 |
| 09:47:07 |
25.7 |
7 |
4071 |
买入 |
| 09:47:13 |
25.66 |
3 |
4074 |
卖出 |
| 09:47:16 |
25.66 |
2 |
4076 |
卖出 |
| 09:47:25 |
25.66 |
3 |
4079 |
卖出 |
| 09:47:28 |
25.68 |
5 |
4084 |
买入 |
| 09:47:37 |
25.66 |
5 |
4089 |
买入 |
| 09:47:40 |
25.61 |
1 |
4090 |
卖出 |
| 09:47:43 |
25.66 |
2 |
4092 |
买入 |
| 09:47:49 |
25.66 |
1 |
4093 |
买入 |
| 09:47:55 |
25.68 |
5 |
4098 |
买入 |
| 09:47:58 |
25.7 |
6 |
4104 |
卖出 |
| 09:48:01 |
25.72 |
44 |
4148 |
买入 |
| 09:48:07 |
25.72 |
13 |
4161 |
卖出 |
| 09:48:10 |
25.75 |
1 |
4162 |
买入 |
| 09:48:13 |
25.71 |
16 |
4178 |
卖出 |
| 09:48:16 |
25.72 |
5 |
4183 |
买入 |
| 09:48:19 |
25.74 |
5 |
4188 |
买入 |
| 09:48:22 |
25.75 |
3 |
4191 |
买入 |
| 09:48:25 |
25.75 |
1 |
4192 |
买入 |
| 09:48:28 |
25.74 |
1 |
4193 |
卖出 |
| 09:48:31 |
25.78 |
8 |
4201 |
买入 |
| 09:48:34 |
25.78 |
10 |
4211 |
卖出 |
| 09:48:37 |
25.8 |
25 |
4236 |
买入 |
| 09:48:40 |
25.84 |
40 |
4276 |
买入 |
| 09:48:43 |
25.86 |
29 |
4305 |
买入 |
| 09:48:46 |
25.88 |
1 |
4306 |
买入 |
| 09:48:49 |
25.9 |
11 |
4317 |
买入 |
| 09:48:52 |
25.9 |
59 |
4376 |
买入 |
| 09:48:55 |
25.92 |
9 |
4385 |
买入 |
| 09:48:58 |
25.91 |
4 |
4389 |
卖出 |
| 09:49:01 |
25.88 |
17 |
4406 |
卖出 |
| 09:49:04 |
25.89 |
21 |
4427 |
买入 |
| 09:49:07 |
25.92 |
147 |
4574 |
买入 |
| 09:49:10 |
25.91 |
11 |
4585 |
卖出 |
| 09:49:16 |
25.91 |
1 |
4586 |
买入 |
| 09:49:19 |
25.89 |
20 |
4606 |
卖出 |
| 09:49:22 |
25.92 |
71 |
4677 |
买入 |
| 09:49:25 |
25.89 |
14 |
4691 |
卖出 |
| 09:49:40 |
25.89 |
12 |
4703 |
买入 |
| 09:49:43 |
25.89 |
18 |
4721 |
买入 |
| 09:49:46 |
25.89 |
20 |
4741 |
卖出 |
| 09:49:49 |
25.89 |
22 |
4763 |
卖出 |
| 09:49:52 |
25.88 |
6 |
4769 |
买入 |
| 09:49:55 |
25.82 |
2 |
4771 |
卖出 |
| 09:50:01 |
25.82 |
9 |
4780 |
卖出 |
| 09:50:04 |
25.82 |
7 |
4787 |
卖出 |
| 09:50:07 |
25.82 |
6 |
4793 |
买入 |
| 09:50:13 |
25.81 |
23 |
4816 |
卖出 |
| 09:50:16 |
25.82 |
6 |
4822 |
买入 |
| 09:50:19 |
25.83 |
5 |
4827 |
卖出 |
| 09:50:22 |
25.82 |
3 |
4830 |
卖出 |
| 09:50:25 |
25.83 |
26 |
4856 |
买入 |
| 09:50:28 |
25.82 |
10 |
4866 |
卖出 |
| 09:50:35 |
25.83 |
1 |
4867 |
卖出 |
| 09:50:40 |
25.89 |
14 |
4881 |
买入 |
| 09:50:43 |
25.89 |
49 |
4930 |
卖出 |
| 09:50:46 |
25.88 |
56 |
4986 |
卖出 |
| 09:50:55 |
25.88 |
29 |
5015 |
买入 |
| 09:50:58 |
25.88 |
2 |
5017 |
卖出 |
| 09:51:01 |
25.88 |
2 |
5019 |
卖出 |
| 09:51:04 |
25.89 |
37 |
5056 |
买入 |
| 09:51:10 |
25.91 |
77 |
5133 |
买入 |
| 09:51:13 |
25.99 |
231 |
5364 |
买入 |
| 09:51:16 |
26 |
91 |
5455 |
买入 |
| 09:51:19 |
26 |
52 |
5507 |
买入 |
| 09:51:23 |
25.99 |
2 |
5509 |
卖出 |
| 09:51:25 |
25.99 |
222 |
5731 |
买入 |
| 09:51:29 |
25.99 |
2 |
5733 |
买入 |
| 09:51:34 |
25.95 |
18 |
5751 |
卖出 |
| 09:51:40 |
25.98 |
1 |
5752 |
买入 |
| 09:51:43 |
25.92 |
4 |
5756 |
卖出 |
| 09:51:46 |
25.93 |
9 |
5765 |
买入 |
| 09:51:49 |
25.92 |
23 |
5788 |
卖出 |
| 09:51:52 |
25.89 |
23 |
5811 |
卖出 |
| 09:51:55 |
25.89 |
2 |
5813 |
卖出 |
| 09:52:01 |
25.89 |
4 |
5817 |
卖出 |
| 09:52:04 |
25.89 |
2 |
5819 |
卖出 |
| 09:52:07 |
25.92 |
3 |
5822 |
买入 |
| 09:52:10 |
25.89 |
6 |
5828 |
卖出 |
| 09:52:17 |
25.92 |
2 |
5830 |
买入 |
| 09:52:19 |
25.92 |
1 |
5831 |
买入 |
| 09:52:22 |
25.92 |
1 |
5832 |
买入 |
| 09:52:32 |
25.88 |
8 |
5840 |
卖出 |
| 09:52:34 |
25.9 |
14 |
5854 |
买入 |
| 09:52:40 |
25.84 |
13 |
5867 |
卖出 |
| 09:52:46 |
25.89 |
5 |
5872 |
买入 |
| 09:52:49 |
25.89 |
14 |
5886 |
买入 |
| 09:52:55 |
25.89 |
6 |
5892 |
买入 |
| 09:53:01 |
25.9 |
5 |
5897 |
买入 |
| 09:53:05 |
25.9 |
10 |
5907 |
买入 |
| 09:53:08 |
25.89 |
10 |
5917 |
卖出 |