道恩股份[002838]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.55 |
3 |
3 |
集合竞价 |
| 09:17:33 |
15.55 |
5 |
5 |
集合竞价 |
| 09:18:36 |
15.58 |
5 |
5 |
集合竞价 |
| 09:19:39 |
15.59 |
5 |
5 |
集合竞价 |
| 09:20:09 |
15.59 |
6 |
6 |
集合竞价 |
| 09:21:12 |
15.59 |
28 |
28 |
集合竞价 |
| 09:21:57 |
15.59 |
29 |
29 |
集合竞价 |
| 09:22:24 |
15.59 |
34 |
34 |
集合竞价 |
| 09:22:42 |
15.46 |
54 |
54 |
集合竞价 |
| 09:23:18 |
15.46 |
54 |
54 |
集合竞价 |
| 09:23:27 |
15.46 |
59 |
59 |
集合竞价 |
| 09:23:36 |
15.2 |
92 |
92 |
集合竞价 |
| 09:23:54 |
15.2 |
92 |
92 |
集合竞价 |
| 09:24:03 |
15.1 |
113 |
113 |
集合竞价 |
| 09:24:21 |
15.13 |
114 |
114 |
集合竞价 |
| 09:24:39 |
15.15 |
114 |
114 |
集合竞价 |
| 09:24:48 |
15.19 |
114 |
114 |
集合竞价 |
| 09:24:57 |
15.46 |
175 |
175 |
集合竞价 |
| 09:25:00 |
15.64 |
231 |
406 |
卖出 |
| 09:30:00 |
15.63 |
25 |
431 |
卖出 |
| 09:30:03 |
15.6 |
124 |
555 |
买入 |
| 09:30:06 |
15.6 |
101 |
656 |
卖出 |
| 09:30:09 |
15.6 |
77 |
733 |
买入 |
| 09:30:12 |
15.56 |
2 |
735 |
卖出 |
| 09:30:15 |
15.55 |
7 |
742 |
卖出 |
| 09:30:18 |
15.54 |
10 |
752 |
卖出 |
| 09:30:21 |
15.48 |
8 |
760 |
卖出 |
| 09:30:27 |
15.47 |
2 |
762 |
卖出 |
| 09:30:30 |
15.49 |
4 |
766 |
卖出 |
| 09:30:33 |
15.54 |
29 |
795 |
买入 |
| 09:30:36 |
15.56 |
8 |
803 |
买入 |
| 09:30:39 |
15.58 |
7 |
810 |
买入 |
| 09:30:42 |
15.58 |
2 |
812 |
买入 |
| 09:30:45 |
15.56 |
1 |
813 |
卖出 |
| 09:30:48 |
15.56 |
2 |
815 |
买入 |
| 09:30:51 |
15.56 |
30 |
845 |
买入 |
| 09:30:57 |
15.58 |
1 |
846 |
买入 |
| 09:31:00 |
15.58 |
5 |
851 |
买入 |
| 09:31:03 |
15.56 |
21 |
872 |
卖出 |
| 09:31:06 |
15.56 |
15 |
887 |
买入 |
| 09:31:09 |
15.59 |
1 |
888 |
买入 |
| 09:31:18 |
15.59 |
34 |
922 |
买入 |
| 09:31:21 |
15.59 |
42 |
964 |
买入 |
| 09:31:24 |
15.6 |
4 |
968 |
买入 |
| 09:31:27 |
15.59 |
56 |
1024 |
卖出 |
| 09:31:33 |
15.59 |
8 |
1032 |
卖出 |
| 09:31:36 |
15.59 |
6 |
1038 |
买入 |
| 09:31:39 |
15.59 |
17 |
1055 |
卖出 |
| 09:31:42 |
15.59 |
2 |
1057 |
卖出 |
| 09:31:45 |
15.59 |
150 |
1207 |
卖出 |
| 09:31:48 |
15.6 |
81 |
1288 |
买入 |
| 09:31:51 |
15.61 |
2 |
1290 |
买入 |
| 09:31:57 |
15.63 |
4 |
1294 |
买入 |
| 09:32:00 |
15.63 |
24 |
1318 |
买入 |
| 09:32:03 |
15.63 |
2 |
1320 |
买入 |
| 09:32:06 |
15.65 |
23 |
1343 |
买入 |
| 09:32:09 |
15.67 |
6 |
1349 |
买入 |
| 09:32:12 |
15.65 |
1 |
1350 |
卖出 |
| 09:32:15 |
15.68 |
29 |
1379 |
买入 |
| 09:32:18 |
15.68 |
120 |
1499 |
买入 |
| 09:32:21 |
15.68 |
7 |
1506 |
买入 |
| 09:32:24 |
15.67 |
71 |
1577 |
卖出 |
| 09:32:27 |
15.68 |
17 |
1594 |
买入 |
| 09:32:30 |
15.65 |
18 |
1612 |
卖出 |
| 09:32:33 |
15.67 |
21 |
1633 |
买入 |
| 09:32:36 |
15.67 |
84 |
1717 |
买入 |
| 09:32:42 |
15.67 |
5 |
1722 |
买入 |
| 09:32:45 |
15.58 |
248 |
1970 |
卖出 |
| 09:33:03 |
15.6 |
21 |
1991 |
买入 |
| 09:33:06 |
15.59 |
7 |
1998 |
买入 |
| 09:33:09 |
15.59 |
1 |
1999 |
买入 |
| 09:33:12 |
15.59 |
1 |
2000 |
卖出 |
| 09:33:15 |
15.61 |
29 |
2029 |
买入 |
| 09:33:18 |
15.65 |
1 |
2030 |
买入 |
| 09:33:24 |
15.64 |
38 |
2068 |
卖出 |
| 09:33:27 |
15.63 |
1 |
2069 |
卖出 |
| 09:33:30 |
15.63 |
3 |
2072 |
卖出 |
| 09:33:33 |
15.67 |
300 |
2372 |
买入 |
| 09:33:36 |
15.67 |
3 |
2375 |
买入 |
| 09:33:39 |
15.68 |
59 |
2434 |
买入 |
| 09:33:42 |
15.66 |
23 |
2457 |
卖出 |
| 09:33:45 |
15.66 |
11 |
2468 |
卖出 |
| 09:33:51 |
15.68 |
5 |
2473 |
买入 |
| 09:33:54 |
15.71 |
2 |
2475 |
买入 |
| 09:33:57 |
15.71 |
16 |
2491 |
买入 |
| 09:34:00 |
15.71 |
1 |
2492 |
买入 |
| 09:34:03 |
15.71 |
2 |
2494 |
卖出 |
| 09:34:06 |
15.7 |
9 |
2503 |
卖出 |
| 09:34:09 |
15.69 |
10 |
2513 |
卖出 |
| 09:34:12 |
15.69 |
16 |
2529 |
卖出 |
| 09:34:15 |
15.69 |
2 |
2531 |
卖出 |
| 09:34:21 |
15.7 |
10 |
2541 |
买入 |
| 09:34:33 |
15.7 |
7 |
2548 |
买入 |
| 09:34:39 |
15.7 |
2 |
2550 |
买入 |
| 09:34:45 |
15.68 |
17 |
2567 |
卖出 |
| 09:34:48 |
15.68 |
1 |
2568 |
买入 |
| 09:35:00 |
15.66 |
63 |
2631 |
卖出 |
| 09:35:03 |
15.61 |
10 |
2641 |
卖出 |
| 09:35:06 |
15.61 |
19 |
2660 |
卖出 |
| 09:35:09 |
15.6 |
6 |
2666 |
卖出 |
| 09:35:15 |
15.61 |
4 |
2670 |
买入 |
| 09:35:18 |
15.61 |
4 |
2674 |
买入 |
| 09:35:21 |
15.61 |
5 |
2679 |
买入 |
| 09:35:24 |
15.61 |
13 |
2692 |
买入 |
| 09:35:42 |
15.6 |
15 |
2707 |
卖出 |
| 09:35:51 |
15.6 |
46 |
2753 |
卖出 |
| 09:35:54 |
15.6 |
3 |
2756 |
卖出 |
| 09:35:57 |
15.6 |
18 |
2774 |
卖出 |
| 09:36:00 |
15.6 |
12 |
2786 |
卖出 |
| 09:36:03 |
15.58 |
155 |
2941 |
卖出 |
| 09:36:12 |
15.59 |
12 |
2953 |
买入 |
| 09:36:18 |
15.59 |
1 |
2954 |
买入 |
| 09:36:27 |
15.59 |
15 |
2969 |
卖出 |
| 09:36:33 |
15.59 |
1 |
2970 |
买入 |
| 09:36:39 |
15.59 |
22 |
2992 |
卖出 |
| 09:36:45 |
15.6 |
3 |
2995 |
买入 |
| 09:36:48 |
15.6 |
1 |
2996 |
买入 |
| 09:36:51 |
15.62 |
31 |
3027 |
买入 |
| 09:36:54 |
15.62 |
2 |
3029 |
买入 |
| 09:37:00 |
15.6 |
1 |
3030 |
卖出 |
| 09:37:12 |
15.62 |
4 |
3034 |
买入 |
| 09:37:18 |
15.65 |
4 |
3038 |
买入 |
| 09:37:21 |
15.65 |
67 |
3105 |
买入 |
| 09:37:24 |
15.66 |
112 |
3217 |
买入 |
| 09:37:30 |
15.66 |
2 |
3219 |
卖出 |
| 09:37:33 |
15.66 |
6 |
3225 |
卖出 |
| 09:37:36 |
15.67 |
10 |
3235 |
买入 |
| 09:37:42 |
15.67 |
9 |
3244 |
买入 |
| 09:37:45 |
15.66 |
3 |
3247 |
卖出 |
| 09:37:54 |
15.65 |
1 |
3248 |
卖出 |
| 09:37:57 |
15.66 |
1 |
3249 |
卖出 |
| 09:38:06 |
15.64 |
4 |
3253 |
卖出 |
| 09:38:09 |
15.62 |
3 |
3256 |
卖出 |
| 09:38:12 |
15.61 |
2 |
3258 |
卖出 |
| 09:38:18 |
15.61 |
1 |
3259 |
卖出 |
| 09:38:27 |
15.62 |
4 |
3263 |
买入 |
| 09:38:30 |
15.61 |
1 |
3264 |
卖出 |
| 09:38:33 |
15.61 |
2 |
3266 |
卖出 |
| 09:38:36 |
15.64 |
12 |
3278 |
买入 |
| 09:38:39 |
15.61 |
8 |
3286 |
卖出 |
| 09:38:42 |
15.61 |
3 |
3289 |
卖出 |
| 09:38:45 |
15.6 |
36 |
3325 |
卖出 |
| 09:38:51 |
15.59 |
4 |
3329 |
卖出 |
| 09:39:00 |
15.61 |
6 |
3335 |
买入 |
| 09:39:03 |
15.61 |
2 |
3337 |
买入 |
| 09:39:09 |
15.61 |
7 |
3344 |
卖出 |
| 09:39:12 |
15.61 |
5 |
3349 |
卖出 |
| 09:39:15 |
15.62 |
43 |
3392 |
买入 |
| 09:39:21 |
15.61 |
18 |
3410 |
卖出 |
| 09:39:24 |
15.61 |
13 |
3423 |
买入 |
| 09:39:27 |
15.63 |
2 |
3425 |
买入 |
| 09:39:30 |
15.62 |
1 |
3426 |
买入 |
| 09:39:33 |
15.61 |
1 |
3427 |
卖出 |
| 09:39:36 |
15.61 |
14 |
3441 |
卖出 |
| 09:39:39 |
15.62 |
57 |
3498 |
买入 |
| 09:39:42 |
15.62 |
7 |
3505 |
买入 |
| 09:39:45 |
15.62 |
1 |
3506 |
买入 |
| 09:39:48 |
15.62 |
1 |
3507 |
买入 |
| 09:39:51 |
15.62 |
1 |
3508 |
买入 |
| 09:39:54 |
15.62 |
4 |
3512 |
买入 |
| 09:39:57 |
15.62 |
3 |
3515 |
买入 |
| 09:40:00 |
15.62 |
38 |
3553 |
买入 |
| 09:40:03 |
15.62 |
34 |
3587 |
买入 |
| 09:40:06 |
15.62 |
1 |
3588 |
卖出 |
| 09:40:21 |
15.62 |
4 |
3592 |
卖出 |
| 09:40:24 |
15.59 |
64 |
3656 |
卖出 |
| 09:40:27 |
15.59 |
7 |
3663 |
卖出 |
| 09:40:33 |
15.59 |
1 |
3664 |
卖出 |
| 09:40:36 |
15.59 |
1 |
3665 |
卖出 |
| 09:40:42 |
15.59 |
2 |
3667 |
卖出 |
| 09:40:45 |
15.59 |
11 |
3678 |
卖出 |
| 09:40:48 |
15.58 |
1 |
3679 |
卖出 |
| 09:41:03 |
15.58 |
18 |
3697 |
卖出 |
| 09:41:09 |
15.57 |
11 |
3708 |
买入 |
| 09:41:12 |
15.59 |
83 |
3791 |
买入 |
| 09:41:24 |
15.61 |
1 |
3792 |
买入 |
| 09:41:30 |
15.62 |
1 |
3793 |
买入 |
| 09:41:54 |
15.59 |
26 |
3819 |
卖出 |
| 09:41:57 |
15.59 |
1 |
3820 |
买入 |
| 09:42:06 |
15.59 |
6 |
3826 |
买入 |
| 09:42:09 |
15.58 |
48 |
3874 |
卖出 |
| 09:42:12 |
15.58 |
10 |
3884 |
卖出 |
| 09:42:24 |
15.57 |
4 |
3888 |
卖出 |
| 09:42:33 |
15.58 |
10 |
3898 |
买入 |
| 09:42:42 |
15.57 |
4 |
3902 |
卖出 |
| 09:42:45 |
15.58 |
1 |
3903 |
买入 |
| 09:42:48 |
15.56 |
16 |
3919 |
卖出 |
| 09:42:51 |
15.57 |
1 |
3920 |
买入 |
| 09:42:54 |
15.57 |
2 |
3922 |
买入 |
| 09:43:00 |
15.56 |
20 |
3942 |
卖出 |
| 09:43:03 |
15.56 |
15 |
3957 |
买入 |
| 09:43:06 |
15.57 |
87 |
4044 |
买入 |
| 09:43:09 |
15.57 |
1 |
4045 |
卖出 |
| 09:43:12 |
15.57 |
4 |
4049 |
卖出 |
| 09:43:42 |
15.57 |
3 |
4052 |
卖出 |
| 09:43:45 |
15.57 |
4 |
4056 |
卖出 |
| 09:43:48 |
15.57 |
27 |
4083 |
卖出 |
| 09:43:57 |
15.57 |
33 |
4116 |
买入 |
| 09:44:00 |
15.58 |
17 |
4133 |
买入 |
| 09:44:18 |
15.57 |
1 |
4134 |
卖出 |
| 09:44:21 |
15.57 |
2 |
4136 |
卖出 |
| 09:44:24 |
15.57 |
4 |
4140 |
卖出 |
| 09:44:27 |
15.57 |
6 |
4146 |
卖出 |
| 09:44:30 |
15.57 |
95 |
4241 |
卖出 |
| 09:44:33 |
15.57 |
9 |
4250 |
卖出 |
| 09:44:36 |
15.57 |
24 |
4274 |
卖出 |
| 09:44:39 |
15.57 |
6 |
4280 |
卖出 |
| 09:44:42 |
15.57 |
3 |
4283 |
卖出 |
| 09:44:45 |
15.57 |
19 |
4302 |
卖出 |
| 09:44:54 |
15.58 |
1 |
4303 |
买入 |
| 09:45:03 |
15.57 |
28 |
4331 |
卖出 |
| 09:45:06 |
15.56 |
2 |
4333 |
买入 |
| 09:45:48 |
15.56 |
9 |
4342 |
买入 |
| 09:45:54 |
15.55 |
10 |
4352 |
买入 |
| 09:45:57 |
15.55 |
2 |
4354 |
卖出 |
| 09:46:06 |
15.55 |
1 |
4355 |
卖出 |
| 09:46:12 |
15.55 |
12 |
4367 |
卖出 |
| 09:46:15 |
15.53 |
23 |
4390 |
卖出 |
| 09:46:24 |
15.53 |
1 |
4391 |
卖出 |
| 09:46:27 |
15.53 |
36 |
4427 |
卖出 |
| 09:46:36 |
15.52 |
31 |
4458 |
卖出 |
| 09:46:39 |
15.51 |
7 |
4465 |
卖出 |
| 09:46:45 |
15.53 |
49 |
4514 |
买入 |
| 09:46:54 |
15.53 |
5 |
4519 |
卖出 |
| 09:46:57 |
15.53 |
19 |
4538 |
买入 |
| 09:47:03 |
15.53 |
44 |
4582 |
买入 |
| 09:47:09 |
15.53 |
218 |
4800 |
买入 |
| 09:47:12 |
15.55 |
145 |
4945 |
买入 |
| 09:47:18 |
15.53 |
12 |
4957 |
卖出 |
| 09:47:27 |
15.57 |
83 |
5040 |
买入 |
| 09:48:00 |
15.57 |
5 |
5045 |
买入 |
| 09:48:03 |
15.56 |
1 |
5046 |
卖出 |
| 09:48:21 |
15.57 |
9 |
5055 |
买入 |
| 09:48:24 |
15.57 |
8 |
5063 |
卖出 |
| 09:48:42 |
15.55 |
4 |
5067 |
卖出 |
| 09:48:45 |
15.55 |
2 |
5069 |
卖出 |
| 09:49:00 |
15.55 |
12 |
5081 |
卖出 |
| 09:49:03 |
15.59 |
17 |
5098 |
买入 |
| 09:49:18 |
15.59 |
11 |
5109 |
买入 |
| 09:49:21 |
15.59 |
8 |
5117 |
卖出 |
| 09:49:24 |
15.58 |
5 |
5122 |
卖出 |
| 09:49:36 |
15.6 |
21 |
5143 |
买入 |
| 09:49:39 |
15.6 |
1 |
5144 |
买入 |
| 09:49:42 |
15.6 |
9 |
5153 |
买入 |
| 09:49:45 |
15.59 |
5 |
5158 |
卖出 |
| 09:49:57 |
15.59 |
5 |
5163 |
卖出 |
| 09:50:03 |
15.59 |
10 |
5173 |
卖出 |
| 09:50:06 |
15.59 |
3 |
5176 |
卖出 |
| 09:50:09 |
15.59 |
4 |
5180 |
卖出 |
| 09:50:24 |
15.59 |
5 |
5185 |
卖出 |
| 09:50:33 |
15.59 |
7 |
5192 |
卖出 |
| 09:50:36 |
15.59 |
2 |
5194 |
卖出 |
| 09:51:06 |
15.58 |
2 |
5196 |
买入 |
| 09:51:33 |
15.58 |
21 |
5217 |
买入 |
| 09:51:36 |
15.58 |
13 |
5230 |
买入 |
| 09:51:48 |
15.59 |
10 |
5240 |
买入 |
| 09:51:51 |
15.58 |
52 |
5292 |
卖出 |
| 09:51:54 |
15.58 |
39 |
5331 |
买入 |
| 09:52:06 |
15.6 |
4 |
5335 |
买入 |
| 09:52:09 |
15.58 |
11 |
5346 |
卖出 |
| 09:52:12 |
15.59 |
3 |
5349 |
买入 |
| 09:52:15 |
15.59 |
5 |
5354 |
买入 |
| 09:52:21 |
15.59 |
7 |
5361 |
卖出 |
| 09:52:24 |
15.59 |
1 |
5362 |
卖出 |
| 09:52:27 |
15.59 |
1 |
5363 |
卖出 |
| 09:52:30 |
15.6 |
6 |
5369 |
买入 |
| 09:52:39 |
15.6 |
55 |
5424 |
买入 |
| 09:52:48 |
15.62 |
6 |
5430 |
买入 |
| 09:52:54 |
15.63 |
96 |
5526 |
买入 |
| 09:52:57 |
15.63 |
6 |
5532 |
买入 |
| 09:53:00 |
15.64 |
5 |
5537 |
买入 |
| 09:53:06 |
15.65 |
10 |
5547 |
买入 |
| 09:53:09 |
15.65 |
20 |
5567 |
买入 |
| 09:53:12 |
15.66 |
17 |
5584 |
买入 |
| 09:53:27 |
15.65 |
2 |
5586 |
卖出 |
| 09:53:30 |
15.65 |
1 |
5587 |
卖出 |
| 09:53:33 |
15.66 |
6 |
5593 |
买入 |
| 09:53:36 |
15.65 |
1 |
5594 |
卖出 |
| 09:53:51 |
15.65 |
35 |
5629 |
卖出 |
| 09:53:54 |
15.66 |
33 |
5662 |
买入 |
| 09:54:00 |
15.64 |
3 |
5665 |
卖出 |
| 09:54:30 |
15.65 |
24 |
5689 |
卖出 |
| 09:54:33 |
15.64 |
297 |
5986 |
卖出 |
| 09:54:36 |
15.62 |
7 |
5993 |
卖出 |
| 09:55:03 |
15.63 |
21 |
6014 |
买入 |
| 09:55:30 |
15.6 |
3 |
6017 |
卖出 |
| 09:55:33 |
15.6 |
2 |
6019 |
卖出 |
| 09:55:54 |
15.6 |
7 |
6026 |
卖出 |
| 09:55:57 |
15.6 |
3 |
6029 |
卖出 |
| 09:56:00 |
15.6 |
7 |
6036 |
卖出 |
| 09:56:03 |
15.6 |
1 |
6037 |
买入 |
| 09:56:06 |
15.59 |
3 |
6040 |
卖出 |
| 09:56:09 |
15.59 |
3 |
6043 |
卖出 |
| 09:56:12 |
15.6 |
2 |
6045 |
卖出 |
| 09:56:48 |
15.62 |
9 |
6054 |
买入 |
| 09:56:57 |
15.63 |
7 |
6061 |
买入 |
| 09:57:00 |
15.63 |
1 |
6062 |
买入 |
| 09:57:12 |
15.63 |
4 |
6066 |
买入 |
| 09:57:15 |
15.63 |
6 |
6072 |
卖出 |
| 09:57:18 |
15.63 |
4 |
6076 |
卖出 |