道通科技[688208]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:37 |
42.48 |
56 |
56 |
集合竞价 |
| 09:18:13 |
53.09 |
0 |
0 |
集合竞价 |
| 09:19:49 |
53.1 |
0 |
0 |
集合竞价 |
| 09:22:19 |
53.37 |
3 |
3 |
集合竞价 |
| 09:25:06 |
53.37 |
47 |
50 |
买入 |
| 09:30:01 |
53.36 |
16 |
66 |
卖出 |
| 09:30:04 |
53.36 |
4 |
70 |
买入 |
| 09:30:07 |
53.08 |
52 |
122 |
卖出 |
| 09:30:10 |
53.35 |
31 |
153 |
买入 |
| 09:30:13 |
53.27 |
21 |
174 |
卖出 |
| 09:30:16 |
53.37 |
24 |
198 |
买入 |
| 09:30:19 |
53.5 |
56 |
254 |
买入 |
| 09:30:22 |
53.91 |
6 |
260 |
买入 |
| 09:30:25 |
53.95 |
35 |
295 |
买入 |
| 09:30:28 |
53.87 |
2 |
297 |
卖出 |
| 09:30:31 |
53.5 |
5 |
302 |
卖出 |
| 09:30:34 |
53.58 |
16 |
318 |
卖出 |
| 09:30:37 |
53.5 |
10 |
328 |
卖出 |
| 09:30:40 |
53.77 |
6 |
334 |
买入 |
| 09:30:43 |
53.8 |
2 |
336 |
买入 |
| 09:30:49 |
53.79 |
4 |
340 |
买入 |
| 09:30:52 |
53.76 |
26 |
366 |
买入 |
| 09:30:55 |
53.76 |
11 |
377 |
卖出 |
| 09:30:58 |
53.79 |
46 |
423 |
买入 |
| 09:31:01 |
53.65 |
16 |
439 |
卖出 |
| 09:31:04 |
53.6 |
25 |
464 |
卖出 |
| 09:31:07 |
53.6 |
12 |
476 |
买入 |
| 09:31:10 |
53.78 |
16 |
492 |
买入 |
| 09:31:13 |
53.59 |
7 |
499 |
卖出 |
| 09:31:16 |
53.6 |
4 |
503 |
买入 |
| 09:31:19 |
53.6 |
8 |
511 |
卖出 |
| 09:31:22 |
53.6 |
6 |
517 |
卖出 |
| 09:31:25 |
53.6 |
4 |
521 |
卖出 |
| 09:31:28 |
53.6 |
17 |
538 |
买入 |
| 09:31:31 |
53.51 |
21 |
559 |
卖出 |
| 09:31:34 |
53.5 |
14 |
573 |
卖出 |
| 09:31:37 |
53.44 |
18 |
591 |
卖出 |
| 09:31:40 |
53.36 |
12 |
603 |
卖出 |
| 09:31:43 |
53.31 |
36 |
639 |
卖出 |
| 09:31:46 |
53.31 |
27 |
666 |
买入 |
| 09:31:49 |
53.31 |
22 |
688 |
买入 |
| 09:31:52 |
53.42 |
7 |
695 |
买入 |
| 09:31:55 |
53.44 |
11 |
706 |
买入 |
| 09:31:58 |
53.44 |
8 |
714 |
卖出 |
| 09:32:01 |
53.44 |
3 |
717 |
卖出 |
| 09:32:04 |
53.43 |
59 |
776 |
卖出 |
| 09:32:07 |
53.43 |
4 |
780 |
卖出 |
| 09:32:10 |
53.51 |
21 |
801 |
买入 |
| 09:32:13 |
53.46 |
6 |
807 |
买入 |
| 09:32:16 |
53.45 |
17 |
824 |
卖出 |
| 09:32:19 |
53.4 |
12 |
836 |
卖出 |
| 09:32:25 |
53.42 |
2 |
838 |
买入 |
| 09:32:37 |
53.35 |
12 |
850 |
卖出 |
| 09:32:40 |
53.32 |
21 |
871 |
卖出 |
| 09:32:46 |
53.33 |
28 |
899 |
买入 |
| 09:32:49 |
53.35 |
28 |
927 |
买入 |
| 09:32:52 |
53.42 |
43 |
970 |
买入 |
| 09:32:55 |
53.45 |
14 |
984 |
买入 |
| 09:32:58 |
53.45 |
20 |
1004 |
买入 |
| 09:33:04 |
53.43 |
27 |
1031 |
卖出 |
| 09:33:07 |
53.43 |
10 |
1041 |
买入 |
| 09:33:10 |
53.44 |
27 |
1068 |
买入 |
| 09:33:13 |
53.53 |
22 |
1090 |
买入 |
| 09:33:16 |
53.56 |
25 |
1115 |
买入 |
| 09:33:19 |
53.57 |
18 |
1133 |
买入 |
| 09:33:22 |
53.68 |
4 |
1137 |
买入 |
| 09:33:28 |
53.67 |
19 |
1156 |
买入 |
| 09:33:31 |
53.68 |
20 |
1176 |
买入 |
| 09:33:34 |
53.67 |
40 |
1216 |
卖出 |
| 09:33:37 |
53.67 |
16 |
1232 |
卖出 |
| 09:33:40 |
53.58 |
7 |
1239 |
卖出 |
| 09:33:43 |
53.58 |
14 |
1253 |
卖出 |
| 09:33:49 |
53.58 |
5 |
1258 |
卖出 |
| 09:33:52 |
53.57 |
2 |
1260 |
卖出 |
| 09:33:55 |
53.58 |
2 |
1262 |
买入 |
| 09:33:58 |
53.58 |
2 |
1264 |
买入 |
| 09:34:01 |
53.66 |
2 |
1266 |
买入 |
| 09:34:04 |
53.48 |
32 |
1298 |
卖出 |
| 09:34:10 |
53.49 |
7 |
1305 |
卖出 |
| 09:34:16 |
53.57 |
6 |
1311 |
买入 |
| 09:34:19 |
53.46 |
10 |
1321 |
卖出 |
| 09:34:22 |
53.46 |
1 |
1322 |
卖出 |
| 09:34:25 |
53.52 |
2 |
1324 |
买入 |
| 09:34:28 |
53.46 |
4 |
1328 |
卖出 |
| 09:34:34 |
53.45 |
14 |
1342 |
卖出 |
| 09:34:37 |
53.35 |
13 |
1355 |
卖出 |
| 09:34:40 |
53.46 |
3 |
1358 |
买入 |
| 09:34:43 |
53.35 |
4 |
1362 |
卖出 |
| 09:34:49 |
53.14 |
10 |
1372 |
卖出 |
| 09:34:52 |
53.13 |
2 |
1374 |
卖出 |
| 09:34:55 |
53.15 |
14 |
1388 |
卖出 |
| 09:34:58 |
53.36 |
25 |
1413 |
买入 |
| 09:35:01 |
53.37 |
1 |
1414 |
卖出 |
| 09:35:04 |
53.28 |
8 |
1422 |
卖出 |
| 09:35:07 |
53.29 |
4 |
1426 |
卖出 |
| 09:35:10 |
53.29 |
2 |
1428 |
卖出 |
| 09:35:13 |
53.29 |
4 |
1432 |
卖出 |
| 09:35:16 |
53.35 |
3 |
1435 |
买入 |
| 09:35:19 |
53.15 |
9 |
1444 |
卖出 |
| 09:35:22 |
53.11 |
4 |
1448 |
卖出 |
| 09:35:25 |
53.11 |
8 |
1456 |
卖出 |
| 09:35:28 |
53.14 |
2 |
1458 |
买入 |
| 09:35:34 |
53.11 |
22 |
1480 |
卖出 |
| 09:35:37 |
53.11 |
12 |
1492 |
卖出 |
| 09:35:40 |
53.13 |
11 |
1503 |
买入 |
| 09:35:43 |
53.12 |
2 |
1505 |
卖出 |
| 09:35:58 |
53.21 |
2 |
1507 |
买入 |
| 09:36:01 |
53.26 |
2 |
1509 |
买入 |
| 09:36:04 |
53.13 |
34 |
1543 |
卖出 |
| 09:36:07 |
53.12 |
12 |
1555 |
买入 |
| 09:36:10 |
53.11 |
6 |
1561 |
卖出 |
| 09:36:13 |
53.11 |
10 |
1571 |
卖出 |
| 09:36:16 |
53.2 |
2 |
1573 |
买入 |
| 09:36:19 |
53.2 |
4 |
1577 |
买入 |
| 09:36:22 |
53.12 |
2 |
1579 |
卖出 |
| 09:36:25 |
53.12 |
7 |
1586 |
卖出 |
| 09:36:28 |
53.12 |
5 |
1591 |
卖出 |
| 09:36:31 |
53.12 |
5 |
1596 |
卖出 |
| 09:36:34 |
53.09 |
6 |
1602 |
卖出 |
| 09:36:37 |
53.07 |
12 |
1614 |
卖出 |
| 09:36:43 |
53.07 |
8 |
1622 |
买入 |
| 09:36:46 |
53.1 |
6 |
1628 |
买入 |
| 09:36:49 |
53.11 |
6 |
1634 |
买入 |
| 09:36:52 |
53.13 |
27 |
1661 |
买入 |
| 09:36:55 |
53.19 |
9 |
1670 |
买入 |
| 09:36:58 |
53.19 |
8 |
1678 |
买入 |
| 09:37:01 |
53.12 |
30 |
1708 |
卖出 |
| 09:37:04 |
53.07 |
13 |
1721 |
卖出 |
| 09:37:07 |
53.12 |
2 |
1723 |
买入 |
| 09:37:10 |
52.95 |
26 |
1749 |
卖出 |
| 09:37:13 |
52.95 |
4 |
1753 |
卖出 |
| 09:37:16 |
52.95 |
6 |
1759 |
卖出 |
| 09:37:19 |
52.95 |
4 |
1763 |
卖出 |
| 09:37:22 |
52.95 |
55 |
1818 |
卖出 |
| 09:37:28 |
52.95 |
8 |
1826 |
卖出 |
| 09:37:31 |
52.95 |
24 |
1850 |
卖出 |
| 09:37:34 |
52.88 |
8 |
1858 |
卖出 |
| 09:37:37 |
52.95 |
4 |
1862 |
买入 |
| 09:37:40 |
52.95 |
12 |
1874 |
买入 |
| 09:37:43 |
52.84 |
10 |
1884 |
卖出 |
| 09:37:49 |
52.9 |
4 |
1888 |
买入 |
| 09:37:52 |
52.95 |
10 |
1898 |
买入 |
| 09:37:58 |
52.95 |
9 |
1907 |
买入 |
| 09:38:01 |
52.84 |
6 |
1913 |
卖出 |
| 09:38:04 |
52.83 |
32 |
1945 |
卖出 |
| 09:38:07 |
52.83 |
13 |
1958 |
买入 |
| 09:38:10 |
52.85 |
22 |
1980 |
买入 |
| 09:38:13 |
52.86 |
8 |
1988 |
买入 |
| 09:38:16 |
52.83 |
54 |
2042 |
卖出 |
| 09:38:19 |
52.83 |
17 |
2059 |
卖出 |
| 09:38:22 |
52.8 |
8 |
2067 |
卖出 |
| 09:38:25 |
52.78 |
8 |
2075 |
卖出 |
| 09:38:28 |
52.68 |
6 |
2081 |
卖出 |
| 09:38:34 |
52.68 |
15 |
2096 |
卖出 |
| 09:38:37 |
52.68 |
1 |
2097 |
买入 |
| 09:38:40 |
52.77 |
6 |
2103 |
买入 |
| 09:38:43 |
52.78 |
6 |
2109 |
买入 |
| 09:38:46 |
52.68 |
16 |
2125 |
卖出 |
| 09:38:49 |
52.65 |
8 |
2133 |
卖出 |
| 09:38:55 |
52.66 |
4 |
2137 |
卖出 |
| 09:38:58 |
52.68 |
4 |
2141 |
卖出 |
| 09:39:04 |
52.67 |
27 |
2168 |
卖出 |
| 09:39:07 |
52.67 |
12 |
2180 |
买入 |
| 09:39:10 |
52.65 |
10 |
2190 |
卖出 |
| 09:39:13 |
52.61 |
8 |
2198 |
卖出 |
| 09:39:16 |
52.67 |
6 |
2204 |
买入 |
| 09:39:19 |
52.66 |
2 |
2206 |
卖出 |
| 09:39:25 |
52.66 |
2 |
2208 |
卖出 |
| 09:39:37 |
52.67 |
19 |
2227 |
买入 |
| 09:39:43 |
52.72 |
6 |
2233 |
卖出 |
| 09:39:46 |
52.78 |
3 |
2236 |
买入 |
| 09:39:49 |
52.8 |
50 |
2286 |
买入 |
| 09:39:52 |
52.82 |
18 |
2304 |
买入 |
| 09:39:55 |
52.81 |
42 |
2346 |
卖出 |
| 09:39:58 |
52.8 |
14 |
2360 |
卖出 |
| 09:40:01 |
52.79 |
6 |
2366 |
卖出 |
| 09:40:04 |
52.79 |
9 |
2375 |
卖出 |
| 09:40:07 |
52.79 |
4 |
2379 |
买入 |
| 09:40:10 |
52.73 |
2 |
2381 |
卖出 |
| 09:40:13 |
52.77 |
4 |
2385 |
买入 |
| 09:40:19 |
52.78 |
19 |
2404 |
买入 |
| 09:40:22 |
52.73 |
2 |
2406 |
卖出 |
| 09:40:25 |
52.79 |
61 |
2467 |
买入 |
| 09:40:28 |
52.71 |
12 |
2479 |
卖出 |
| 09:40:31 |
52.71 |
6 |
2485 |
卖出 |
| 09:40:34 |
52.66 |
6 |
2491 |
卖出 |
| 09:40:37 |
52.65 |
21 |
2512 |
卖出 |
| 09:40:40 |
52.6 |
10 |
2522 |
卖出 |
| 09:40:43 |
52.65 |
11 |
2533 |
买入 |
| 09:40:46 |
52.53 |
14 |
2547 |
卖出 |
| 09:40:49 |
52.53 |
8 |
2555 |
卖出 |
| 09:40:52 |
52.55 |
7 |
2562 |
买入 |
| 09:40:55 |
52.52 |
4 |
2566 |
卖出 |
| 09:40:58 |
52.4 |
14 |
2580 |
卖出 |
| 09:41:01 |
52.53 |
2 |
2582 |
卖出 |
| 09:41:04 |
52.52 |
38 |
2620 |
卖出 |
| 09:41:07 |
52.44 |
13 |
2633 |
卖出 |
| 09:41:10 |
52.41 |
6 |
2639 |
卖出 |
| 09:41:13 |
52.6 |
24 |
2663 |
买入 |
| 09:41:16 |
52.6 |
9 |
2672 |
买入 |
| 09:41:19 |
52.45 |
8 |
2680 |
卖出 |
| 09:41:25 |
52.47 |
5 |
2685 |
卖出 |
| 09:41:28 |
52.47 |
10 |
2695 |
卖出 |
| 09:41:31 |
52.6 |
4 |
2699 |
买入 |
| 09:41:34 |
52.66 |
10 |
2709 |
买入 |
| 09:41:40 |
52.49 |
2 |
2711 |
卖出 |
| 09:41:43 |
52.46 |
8 |
2719 |
卖出 |
| 09:41:49 |
52.57 |
8 |
2727 |
卖出 |
| 09:41:55 |
52.47 |
6 |
2733 |
卖出 |
| 09:42:04 |
52.52 |
2 |
2735 |
卖出 |
| 09:42:07 |
52.46 |
10 |
2745 |
卖出 |
| 09:42:10 |
52.51 |
28 |
2773 |
买入 |
| 09:42:13 |
52.51 |
10 |
2783 |
卖出 |
| 09:42:16 |
52.51 |
4 |
2787 |
卖出 |
| 09:42:19 |
52.52 |
4 |
2791 |
买入 |
| 09:42:25 |
52.55 |
2 |
2793 |
卖出 |
| 09:42:28 |
52.55 |
2 |
2795 |
卖出 |
| 09:42:31 |
52.55 |
2 |
2797 |
卖出 |
| 09:42:37 |
52.53 |
2 |
2799 |
卖出 |
| 09:42:49 |
52.59 |
8 |
2807 |
买入 |
| 09:42:58 |
52.59 |
6 |
2813 |
买入 |
| 09:43:01 |
52.55 |
2 |
2815 |
卖出 |
| 09:43:04 |
52.53 |
6 |
2821 |
卖出 |
| 09:43:07 |
52.54 |
22 |
2843 |
买入 |
| 09:43:10 |
52.54 |
4 |
2847 |
买入 |
| 09:43:13 |
52.53 |
4 |
2851 |
卖出 |
| 09:43:16 |
52.53 |
4 |
2855 |
卖出 |
| 09:43:28 |
52.51 |
6 |
2861 |
卖出 |
| 09:43:31 |
52.51 |
6 |
2867 |
卖出 |
| 09:43:34 |
52.51 |
6 |
2873 |
卖出 |
| 09:43:37 |
52.48 |
2 |
2875 |
卖出 |
| 09:43:40 |
52.51 |
2 |
2877 |
买入 |
| 09:43:43 |
52.51 |
2 |
2879 |
买入 |
| 09:43:46 |
52.51 |
2 |
2881 |
买入 |
| 09:43:49 |
52.51 |
3 |
2884 |
买入 |
| 09:43:52 |
52.51 |
2 |
2886 |
买入 |
| 09:43:55 |
52.48 |
15 |
2901 |
卖出 |
| 09:43:58 |
52.48 |
2 |
2903 |
卖出 |
| 09:44:01 |
52.48 |
6 |
2909 |
卖出 |
| 09:44:04 |
52.45 |
37 |
2946 |
卖出 |
| 09:44:07 |
52.45 |
39 |
2985 |
卖出 |
| 09:44:10 |
52.45 |
11 |
2996 |
卖出 |
| 09:44:13 |
52.45 |
4 |
3000 |
卖出 |
| 09:44:16 |
52.45 |
9 |
3009 |
卖出 |
| 09:44:19 |
52.45 |
5 |
3014 |
卖出 |
| 09:44:25 |
52.41 |
6 |
3020 |
卖出 |
| 09:44:28 |
52.37 |
78 |
3098 |
卖出 |
| 09:44:34 |
52.36 |
46 |
3144 |
卖出 |
| 09:44:37 |
52.38 |
23 |
3167 |
买入 |
| 09:44:40 |
52.25 |
12 |
3179 |
卖出 |
| 09:44:43 |
52.25 |
20 |
3199 |
卖出 |
| 09:44:46 |
52.25 |
11 |
3210 |
卖出 |
| 09:44:49 |
52.25 |
16 |
3226 |
卖出 |
| 09:44:52 |
52.24 |
18 |
3244 |
卖出 |
| 09:44:55 |
52.26 |
3 |
3247 |
买入 |
| 09:44:58 |
52.14 |
3 |
3250 |
卖出 |
| 09:45:04 |
52.13 |
37 |
3287 |
卖出 |
| 09:45:07 |
52.22 |
19 |
3306 |
买入 |
| 09:45:13 |
52.38 |
20 |
3326 |
买入 |
| 09:45:16 |
52.25 |
53 |
3379 |
卖出 |
| 09:45:19 |
52.38 |
2 |
3381 |
买入 |
| 09:45:22 |
52.27 |
22 |
3403 |
卖出 |
| 09:45:25 |
52.25 |
10 |
3413 |
卖出 |
| 09:45:31 |
52.25 |
4 |
3417 |
卖出 |
| 09:45:34 |
52.25 |
8 |
3425 |
买入 |
| 09:45:37 |
52.35 |
39 |
3464 |
买入 |
| 09:45:40 |
52.16 |
52 |
3516 |
卖出 |
| 09:45:46 |
52.16 |
4 |
3520 |
卖出 |
| 09:45:49 |
52.13 |
6 |
3526 |
卖出 |
| 09:45:55 |
52.13 |
8 |
3534 |
卖出 |
| 09:45:58 |
52.13 |
8 |
3542 |
卖出 |
| 09:46:04 |
52.12 |
15 |
3557 |
卖出 |
| 09:46:07 |
52.22 |
22 |
3579 |
买入 |
| 09:46:10 |
52.13 |
20 |
3599 |
卖出 |
| 09:46:16 |
52.12 |
19 |
3618 |
卖出 |
| 09:46:19 |
52.13 |
19 |
3637 |
卖出 |
| 09:46:22 |
52.25 |
17 |
3654 |
买入 |
| 09:46:25 |
52.14 |
3 |
3657 |
卖出 |
| 09:46:28 |
52.23 |
23 |
3680 |
买入 |
| 09:46:31 |
52.33 |
168 |
3848 |
买入 |
| 09:46:34 |
52.24 |
27 |
3875 |
卖出 |
| 09:46:37 |
52.28 |
12 |
3887 |
买入 |
| 09:46:40 |
52.33 |
11 |
3898 |
买入 |
| 09:46:43 |
52.35 |
45 |
3943 |
买入 |
| 09:46:46 |
52.27 |
21 |
3964 |
卖出 |
| 09:46:49 |
52.25 |
77 |
4041 |
卖出 |
| 09:46:52 |
52.25 |
31 |
4072 |
买入 |
| 09:46:58 |
52.25 |
3 |
4075 |
买入 |
| 09:47:01 |
52.25 |
51 |
4126 |
卖出 |
| 09:47:04 |
52.3 |
45 |
4171 |
买入 |
| 09:47:07 |
52.23 |
84 |
4255 |
卖出 |
| 09:47:10 |
52.37 |
88 |
4343 |
买入 |
| 09:47:13 |
52.2 |
81 |
4424 |
卖出 |
| 09:47:19 |
52.35 |
6 |
4430 |
买入 |
| 09:47:22 |
52.38 |
4 |
4434 |
买入 |
| 09:47:25 |
52.35 |
7 |
4441 |
卖出 |
| 09:47:28 |
52.34 |
168 |
4609 |
卖出 |
| 09:47:31 |
52.35 |
9 |
4618 |
买入 |
| 09:47:34 |
52.23 |
5 |
4623 |
卖出 |
| 09:47:43 |
52.23 |
26 |
4649 |
卖出 |