数据港[603881]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
39.03 |
10 |
10 |
集合竞价 |
| 09:15:08 |
39.41 |
56 |
56 |
集合竞价 |
| 09:15:11 |
39.41 |
57 |
57 |
集合竞价 |
| 09:15:14 |
39.41 |
58 |
58 |
集合竞价 |
| 09:15:17 |
39.42 |
66 |
66 |
集合竞价 |
| 09:15:59 |
39.42 |
66 |
66 |
集合竞价 |
| 09:16:20 |
39.42 |
66 |
66 |
集合竞价 |
| 09:16:23 |
39.42 |
66 |
66 |
集合竞价 |
| 09:16:26 |
39.42 |
67 |
67 |
集合竞价 |
| 09:16:47 |
39.42 |
78 |
78 |
集合竞价 |
| 09:16:59 |
39.42 |
104 |
104 |
集合竞价 |
| 09:17:02 |
39.42 |
104 |
104 |
集合竞价 |
| 09:17:26 |
39.42 |
158 |
158 |
集合竞价 |
| 09:17:47 |
39.42 |
161 |
161 |
集合竞价 |
| 09:17:50 |
39.42 |
171 |
171 |
集合竞价 |
| 09:18:05 |
39.42 |
104 |
104 |
集合竞价 |
| 09:18:20 |
39.42 |
105 |
105 |
集合竞价 |
| 09:18:23 |
39.42 |
105 |
105 |
集合竞价 |
| 09:18:38 |
39.42 |
173 |
173 |
集合竞价 |
| 09:18:41 |
39.42 |
178 |
178 |
集合竞价 |
| 09:18:44 |
39.42 |
178 |
178 |
集合竞价 |
| 09:18:47 |
39.42 |
178 |
178 |
集合竞价 |
| 09:18:53 |
39.42 |
178 |
178 |
集合竞价 |
| 09:18:56 |
39.42 |
180 |
180 |
集合竞价 |
| 09:18:59 |
39.42 |
181 |
181 |
集合竞价 |
| 09:19:14 |
39.42 |
185 |
185 |
集合竞价 |
| 09:19:26 |
39.42 |
185 |
185 |
集合竞价 |
| 09:19:32 |
39.42 |
109 |
109 |
集合竞价 |
| 09:19:35 |
39.42 |
110 |
110 |
集合竞价 |
| 09:19:41 |
39.42 |
110 |
110 |
集合竞价 |
| 09:19:44 |
39.42 |
110 |
110 |
集合竞价 |
| 09:19:47 |
39.42 |
111 |
111 |
集合竞价 |
| 09:19:53 |
39.42 |
111 |
111 |
集合竞价 |
| 09:19:59 |
39.42 |
114 |
114 |
集合竞价 |
| 09:20:02 |
39.42 |
114 |
114 |
集合竞价 |
| 09:20:05 |
39.42 |
116 |
116 |
集合竞价 |
| 09:20:26 |
39.42 |
123 |
123 |
集合竞价 |
| 09:20:35 |
39.42 |
128 |
128 |
集合竞价 |
| 09:20:47 |
39.42 |
138 |
138 |
集合竞价 |
| 09:20:56 |
39.42 |
146 |
146 |
集合竞价 |
| 09:21:08 |
39.42 |
148 |
148 |
集合竞价 |
| 09:21:11 |
39.42 |
149 |
149 |
集合竞价 |
| 09:21:17 |
39.42 |
154 |
154 |
集合竞价 |
| 09:21:20 |
39.42 |
154 |
154 |
集合竞价 |
| 09:21:23 |
39.42 |
159 |
159 |
集合竞价 |
| 09:21:26 |
39.42 |
160 |
160 |
集合竞价 |
| 09:21:29 |
39.42 |
165 |
165 |
集合竞价 |
| 09:21:38 |
39.42 |
167 |
167 |
集合竞价 |
| 09:21:41 |
39.42 |
193 |
193 |
集合竞价 |
| 09:21:44 |
39.42 |
198 |
198 |
集合竞价 |
| 09:21:47 |
39.42 |
199 |
199 |
集合竞价 |
| 09:21:59 |
39.42 |
204 |
204 |
集合竞价 |
| 09:22:05 |
39.42 |
213 |
213 |
集合竞价 |
| 09:22:11 |
39.42 |
221 |
221 |
集合竞价 |
| 09:22:20 |
39.42 |
225 |
225 |
集合竞价 |
| 09:22:23 |
39.42 |
227 |
227 |
集合竞价 |
| 09:22:29 |
39.42 |
227 |
227 |
集合竞价 |
| 09:22:38 |
39.42 |
227 |
227 |
集合竞价 |
| 09:22:44 |
39.42 |
227 |
227 |
集合竞价 |
| 09:22:53 |
39.42 |
227 |
227 |
集合竞价 |
| 09:22:56 |
39.42 |
227 |
227 |
集合竞价 |
| 09:22:59 |
39.42 |
227 |
227 |
集合竞价 |
| 09:23:02 |
39.42 |
232 |
232 |
集合竞价 |
| 09:23:05 |
39.42 |
232 |
232 |
集合竞价 |
| 09:23:08 |
39.42 |
235 |
235 |
集合竞价 |
| 09:23:11 |
39.42 |
235 |
235 |
集合竞价 |
| 09:23:17 |
39.42 |
238 |
238 |
集合竞价 |
| 09:23:20 |
39.42 |
238 |
238 |
集合竞价 |
| 09:23:23 |
39.41 |
244 |
244 |
集合竞价 |
| 09:23:29 |
39.41 |
250 |
250 |
集合竞价 |
| 09:23:32 |
39.4 |
250 |
250 |
集合竞价 |
| 09:23:35 |
39.4 |
251 |
251 |
集合竞价 |
| 09:23:41 |
39.4 |
251 |
251 |
集合竞价 |
| 09:23:44 |
39.4 |
256 |
256 |
集合竞价 |
| 09:23:50 |
39.4 |
256 |
256 |
集合竞价 |
| 09:23:53 |
39.4 |
256 |
256 |
集合竞价 |
| 09:23:56 |
39.4 |
256 |
256 |
集合竞价 |
| 09:23:59 |
39.4 |
256 |
256 |
集合竞价 |
| 09:24:02 |
39.4 |
256 |
256 |
集合竞价 |
| 09:24:05 |
39.4 |
256 |
256 |
集合竞价 |
| 09:24:08 |
39.4 |
256 |
256 |
集合竞价 |
| 09:24:11 |
39.4 |
256 |
256 |
集合竞价 |
| 09:24:14 |
39.4 |
269 |
269 |
集合竞价 |
| 09:24:17 |
39.4 |
269 |
269 |
集合竞价 |
| 09:24:20 |
39.38 |
278 |
278 |
集合竞价 |
| 09:24:23 |
39.37 |
286 |
286 |
集合竞价 |
| 09:24:26 |
39.3 |
290 |
290 |
集合竞价 |
| 09:24:32 |
39.3 |
290 |
290 |
集合竞价 |
| 09:24:35 |
39.3 |
294 |
294 |
集合竞价 |
| 09:24:38 |
39.19 |
315 |
315 |
集合竞价 |
| 09:24:41 |
39.16 |
325 |
325 |
集合竞价 |
| 09:24:47 |
39.1 |
328 |
328 |
集合竞价 |
| 09:24:56 |
39.13 |
681 |
681 |
集合竞价 |
| 09:24:59 |
39.13 |
682 |
682 |
集合竞价 |
| 09:25:04 |
39.13 |
682 |
1364 |
买入 |
| 09:30:02 |
39 |
114 |
1478 |
卖出 |
| 09:30:05 |
39 |
105 |
1583 |
买入 |
| 09:30:08 |
38.94 |
147 |
1730 |
卖出 |
| 09:30:11 |
39.05 |
120 |
1850 |
买入 |
| 09:30:14 |
38.97 |
106 |
1956 |
卖出 |
| 09:30:17 |
38.96 |
67 |
2023 |
卖出 |
| 09:30:20 |
38.98 |
60 |
2083 |
买入 |
| 09:30:23 |
38.99 |
38 |
2121 |
买入 |
| 09:30:26 |
38.92 |
47 |
2168 |
卖出 |
| 09:30:29 |
38.94 |
26 |
2194 |
买入 |
| 09:30:32 |
38.92 |
45 |
2239 |
卖出 |
| 09:30:35 |
38.97 |
135 |
2374 |
买入 |
| 09:30:38 |
38.95 |
318 |
2692 |
卖出 |
| 09:30:41 |
38.94 |
121 |
2813 |
卖出 |
| 09:30:44 |
38.94 |
37 |
2850 |
卖出 |
| 09:30:47 |
38.95 |
46 |
2896 |
买入 |
| 09:30:50 |
39.07 |
43 |
2939 |
买入 |
| 09:30:53 |
39.07 |
44 |
2983 |
卖出 |
| 09:30:56 |
39.07 |
85 |
3068 |
卖出 |
| 09:30:59 |
39.1 |
42 |
3110 |
买入 |
| 09:31:02 |
38.96 |
21 |
3131 |
卖出 |
| 09:31:05 |
39.1 |
23 |
3154 |
买入 |
| 09:31:08 |
38.96 |
76 |
3230 |
卖出 |
| 09:31:11 |
38.96 |
44 |
3274 |
卖出 |
| 09:31:14 |
38.99 |
30 |
3304 |
买入 |
| 09:31:17 |
39.1 |
64 |
3368 |
买入 |
| 09:31:20 |
39.03 |
21 |
3389 |
卖出 |
| 09:31:23 |
38.98 |
26 |
3415 |
卖出 |
| 09:31:26 |
39.07 |
41 |
3456 |
买入 |
| 09:31:29 |
39.04 |
8 |
3464 |
卖出 |
| 09:31:32 |
39.04 |
7 |
3471 |
卖出 |
| 09:31:35 |
39.04 |
54 |
3525 |
卖出 |
| 09:31:38 |
39.04 |
34 |
3559 |
买入 |
| 09:31:41 |
39.04 |
45 |
3604 |
买入 |
| 09:31:44 |
39.04 |
54 |
3658 |
卖出 |
| 09:31:47 |
39.04 |
26 |
3684 |
买入 |
| 09:31:50 |
39.07 |
25 |
3709 |
买入 |
| 09:31:53 |
39.06 |
19 |
3728 |
卖出 |
| 09:31:56 |
39.06 |
20 |
3748 |
卖出 |
| 09:31:59 |
39.06 |
28 |
3776 |
买入 |
| 09:32:02 |
39.05 |
58 |
3834 |
卖出 |
| 09:32:05 |
39.06 |
103 |
3937 |
买入 |
| 09:32:08 |
39.09 |
38 |
3975 |
买入 |
| 09:32:11 |
39.04 |
145 |
4120 |
卖出 |
| 09:32:14 |
39.06 |
12 |
4132 |
卖出 |
| 09:32:17 |
39.11 |
123 |
4255 |
买入 |
| 09:32:20 |
39.1 |
22 |
4277 |
卖出 |
| 09:32:23 |
39.11 |
28 |
4305 |
买入 |
| 09:32:26 |
39.11 |
14 |
4319 |
买入 |
| 09:32:29 |
39.11 |
29 |
4348 |
买入 |
| 09:32:32 |
39.11 |
76 |
4424 |
卖出 |
| 09:32:35 |
39.11 |
23 |
4447 |
卖出 |
| 09:32:38 |
39.12 |
28 |
4475 |
买入 |
| 09:32:41 |
39.12 |
49 |
4524 |
买入 |
| 09:32:44 |
39.12 |
28 |
4552 |
买入 |
| 09:32:47 |
39.12 |
26 |
4578 |
卖出 |
| 09:32:50 |
39.15 |
15 |
4593 |
买入 |
| 09:32:53 |
39.12 |
23 |
4616 |
卖出 |
| 09:32:56 |
39.15 |
40 |
4656 |
买入 |
| 09:32:59 |
39.15 |
15 |
4671 |
买入 |
| 09:33:02 |
39.15 |
11 |
4682 |
买入 |
| 09:33:05 |
39.15 |
38 |
4720 |
卖出 |
| 09:33:08 |
39.14 |
99 |
4819 |
卖出 |
| 09:33:11 |
39.15 |
103 |
4922 |
买入 |
| 09:33:14 |
39.16 |
16 |
4938 |
买入 |
| 09:33:17 |
39.25 |
5 |
4943 |
买入 |
| 09:33:20 |
39.28 |
11 |
4954 |
买入 |
| 09:33:23 |
39.21 |
18 |
4972 |
卖出 |
| 09:33:26 |
39.2 |
14 |
4986 |
卖出 |
| 09:33:29 |
39.21 |
21 |
5007 |
卖出 |
| 09:33:32 |
39.23 |
26 |
5033 |
买入 |
| 09:33:35 |
39.25 |
18 |
5051 |
买入 |
| 09:33:38 |
39.25 |
32 |
5083 |
买入 |
| 09:33:41 |
39.25 |
83 |
5166 |
买入 |
| 09:33:44 |
39.24 |
38 |
5204 |
买入 |
| 09:33:47 |
39.25 |
104 |
5308 |
买入 |
| 09:33:50 |
39.25 |
29 |
5337 |
卖出 |
| 09:33:53 |
39.25 |
10 |
5347 |
买入 |
| 09:33:56 |
39.25 |
35 |
5382 |
买入 |
| 09:33:59 |
39.24 |
157 |
5539 |
卖出 |
| 09:34:02 |
39.23 |
19 |
5558 |
卖出 |
| 09:34:05 |
39.24 |
51 |
5609 |
买入 |
| 09:34:08 |
39.19 |
48 |
5657 |
卖出 |
| 09:34:11 |
39.23 |
18 |
5675 |
买入 |
| 09:34:14 |
39.18 |
20 |
5695 |
卖出 |
| 09:34:17 |
39.18 |
116 |
5811 |
买入 |
| 09:34:20 |
39.18 |
22 |
5833 |
买入 |
| 09:34:23 |
39.14 |
25 |
5858 |
卖出 |
| 09:34:26 |
39.18 |
69 |
5927 |
买入 |
| 09:34:29 |
39.19 |
43 |
5970 |
买入 |
| 09:34:32 |
39.17 |
8 |
5978 |
卖出 |
| 09:34:35 |
39.14 |
61 |
6039 |
卖出 |
| 09:34:38 |
39.14 |
14 |
6053 |
买入 |
| 09:34:41 |
39.14 |
28 |
6081 |
卖出 |
| 09:34:44 |
39.14 |
4 |
6085 |
买入 |
| 09:34:47 |
39.13 |
63 |
6148 |
卖出 |
| 09:34:50 |
39.14 |
39 |
6187 |
买入 |
| 09:34:53 |
39.13 |
52 |
6239 |
卖出 |
| 09:34:56 |
39.14 |
21 |
6260 |
买入 |
| 09:34:59 |
39.12 |
15 |
6275 |
卖出 |
| 09:35:02 |
39.09 |
86 |
6361 |
卖出 |
| 09:35:05 |
39.06 |
176 |
6537 |
卖出 |
| 09:35:08 |
39.04 |
10 |
6547 |
卖出 |
| 09:35:11 |
39.04 |
13 |
6560 |
买入 |
| 09:35:14 |
39 |
104 |
6664 |
卖出 |
| 09:35:17 |
38.99 |
138 |
6802 |
卖出 |
| 09:35:20 |
38.99 |
35 |
6837 |
卖出 |
| 09:35:23 |
38.97 |
96 |
6933 |
买入 |
| 09:35:26 |
38.99 |
30 |
6963 |
买入 |
| 09:35:29 |
38.98 |
52 |
7015 |
卖出 |
| 09:35:32 |
38.99 |
37 |
7052 |
买入 |
| 09:35:35 |
38.96 |
56 |
7108 |
卖出 |
| 09:35:38 |
38.96 |
74 |
7182 |
卖出 |
| 09:35:41 |
38.96 |
15 |
7197 |
卖出 |
| 09:35:44 |
38.96 |
64 |
7261 |
卖出 |
| 09:35:47 |
38.96 |
72 |
7333 |
卖出 |
| 09:35:50 |
38.98 |
15 |
7348 |
买入 |
| 09:35:53 |
38.93 |
150 |
7498 |
卖出 |
| 09:35:56 |
38.99 |
51 |
7549 |
买入 |
| 09:35:59 |
39.01 |
60 |
7609 |
买入 |
| 09:36:02 |
38.97 |
16 |
7625 |
卖出 |
| 09:36:05 |
38.98 |
22 |
7647 |
买入 |
| 09:36:08 |
38.95 |
30 |
7677 |
卖出 |
| 09:36:11 |
38.98 |
55 |
7732 |
买入 |
| 09:36:14 |
39.02 |
14 |
7746 |
买入 |
| 09:36:17 |
38.98 |
26 |
7772 |
卖出 |
| 09:36:20 |
38.98 |
15 |
7787 |
卖出 |
| 09:36:26 |
38.99 |
17 |
7804 |
卖出 |
| 09:36:29 |
39.02 |
20 |
7824 |
买入 |
| 09:36:32 |
39.03 |
32 |
7856 |
买入 |
| 09:36:35 |
39.04 |
38 |
7894 |
买入 |
| 09:36:38 |
39.1 |
19 |
7913 |
买入 |
| 09:36:41 |
39.1 |
10 |
7923 |
买入 |
| 09:36:44 |
39.07 |
9 |
7932 |
卖出 |
| 09:36:47 |
39.05 |
24 |
7956 |
卖出 |
| 09:36:50 |
39.1 |
28 |
7984 |
买入 |
| 09:36:53 |
39.11 |
14 |
7998 |
买入 |
| 09:36:56 |
39.13 |
26 |
8024 |
买入 |
| 09:36:59 |
39.14 |
89 |
8113 |
买入 |
| 09:37:02 |
39.14 |
164 |
8277 |
买入 |
| 09:37:05 |
39.14 |
38 |
8315 |
买入 |
| 09:37:08 |
39.11 |
77 |
8392 |
卖出 |
| 09:37:11 |
39.13 |
33 |
8425 |
买入 |
| 09:37:14 |
39.13 |
23 |
8448 |
买入 |
| 09:37:17 |
39.14 |
84 |
8532 |
买入 |
| 09:37:20 |
39.13 |
49 |
8581 |
卖出 |
| 09:37:23 |
39.1 |
214 |
8795 |
卖出 |
| 09:37:29 |
39.1 |
89 |
8884 |
买入 |
| 09:37:32 |
39.1 |
64 |
8948 |
卖出 |
| 09:37:35 |
39.1 |
21 |
8969 |
卖出 |
| 09:37:38 |
39.13 |
13 |
8982 |
买入 |
| 09:37:41 |
39.11 |
14 |
8996 |
卖出 |
| 09:37:44 |
39.1 |
49 |
9045 |
卖出 |
| 09:37:47 |
39.13 |
1 |
9046 |
买入 |
| 09:37:50 |
39.14 |
64 |
9110 |
买入 |
| 09:37:53 |
39.1 |
45 |
9155 |
卖出 |
| 09:37:56 |
39.13 |
7 |
9162 |
买入 |
| 09:37:59 |
39.13 |
8 |
9170 |
买入 |
| 09:38:02 |
39.13 |
11 |
9181 |
买入 |
| 09:38:05 |
39.14 |
149 |
9330 |
买入 |
| 09:38:08 |
39.19 |
162 |
9492 |
买入 |
| 09:38:11 |
39.23 |
93 |
9585 |
买入 |
| 09:38:14 |
39.26 |
116 |
9701 |
买入 |
| 09:38:17 |
39.28 |
10 |
9711 |
买入 |
| 09:38:20 |
39.28 |
16 |
9727 |
卖出 |
| 09:38:23 |
39.29 |
4 |
9731 |
买入 |
| 09:38:26 |
39.34 |
141 |
9872 |
买入 |
| 09:38:29 |
39.35 |
5 |
9877 |
买入 |
| 09:38:32 |
39.36 |
48 |
9925 |
买入 |
| 09:38:35 |
39.38 |
48 |
9973 |
买入 |
| 09:38:38 |
39.38 |
29 |
10002 |
买入 |
| 09:38:41 |
39.38 |
16 |
10018 |
卖出 |
| 09:38:44 |
39.39 |
23 |
10041 |
买入 |
| 09:38:47 |
39.35 |
100 |
10141 |
卖出 |
| 09:38:50 |
39.39 |
61 |
10202 |
买入 |
| 09:38:53 |
39.39 |
147 |
10349 |
买入 |
| 09:38:56 |
39.39 |
116 |
10465 |
买入 |
| 09:38:59 |
39.35 |
16 |
10481 |
卖出 |
| 09:39:02 |
39.35 |
7 |
10488 |
买入 |
| 09:39:05 |
39.38 |
122 |
10610 |
买入 |
| 09:39:08 |
39.35 |
23 |
10633 |
卖出 |
| 09:39:11 |
39.39 |
45 |
10678 |
买入 |
| 09:39:14 |
39.31 |
105 |
10783 |
卖出 |
| 09:39:17 |
39.38 |
52 |
10835 |
买入 |
| 09:39:20 |
39.35 |
18 |
10853 |
卖出 |
| 09:39:23 |
39.31 |
18 |
10871 |
卖出 |
| 09:39:26 |
39.27 |
18 |
10889 |
卖出 |
| 09:39:29 |
39.23 |
10 |
10899 |
卖出 |
| 09:39:32 |
39.23 |
21 |
10920 |
卖出 |
| 09:39:35 |
39.28 |
34 |
10954 |
买入 |
| 09:39:38 |
39.24 |
31 |
10985 |
卖出 |
| 09:39:41 |
39.29 |
59 |
11044 |
买入 |
| 09:39:44 |
39.23 |
52 |
11096 |
卖出 |
| 09:39:47 |
39.27 |
7 |
11103 |
卖出 |
| 09:39:56 |
39.28 |
17 |
11120 |
卖出 |
| 09:39:59 |
39.26 |
13 |
11133 |
卖出 |
| 09:40:05 |
39.29 |
138 |
11271 |
买入 |
| 09:40:08 |
39.29 |
19 |
11290 |
卖出 |
| 09:40:11 |
39.26 |
2 |
11292 |
卖出 |
| 09:40:14 |
39.3 |
80 |
11372 |
买入 |
| 09:40:17 |
39.29 |
46 |
11418 |
卖出 |
| 09:40:20 |
39.25 |
16 |
11434 |
卖出 |
| 09:40:23 |
39.25 |
19 |
11453 |
卖出 |
| 09:40:26 |
39.28 |
32 |
11485 |
买入 |
| 09:40:29 |
39.25 |
17 |
11502 |
卖出 |