数据港[603881]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
41.52 |
1 |
1 |
集合竞价 |
| 09:15:04 |
41.53 |
41 |
41 |
集合竞价 |
| 09:15:07 |
41.53 |
94 |
94 |
集合竞价 |
| 09:15:10 |
41.53 |
112 |
112 |
集合竞价 |
| 09:15:16 |
41.53 |
116 |
116 |
集合竞价 |
| 09:15:31 |
41.53 |
122 |
122 |
集合竞价 |
| 09:15:37 |
41.53 |
122 |
122 |
集合竞价 |
| 09:15:43 |
41.53 |
122 |
122 |
集合竞价 |
| 09:15:52 |
41.53 |
128 |
128 |
集合竞价 |
| 09:16:10 |
41.53 |
128 |
128 |
集合竞价 |
| 09:16:28 |
41.53 |
129 |
129 |
集合竞价 |
| 09:16:37 |
41.53 |
129 |
129 |
集合竞价 |
| 09:16:43 |
41.53 |
129 |
129 |
集合竞价 |
| 09:16:46 |
41.53 |
153 |
153 |
集合竞价 |
| 09:16:49 |
41.52 |
160 |
160 |
集合竞价 |
| 09:16:52 |
41.52 |
204 |
204 |
集合竞价 |
| 09:17:10 |
41.52 |
204 |
204 |
集合竞价 |
| 09:17:13 |
41.52 |
209 |
209 |
集合竞价 |
| 09:17:34 |
41.52 |
190 |
190 |
集合竞价 |
| 09:17:37 |
41.52 |
191 |
191 |
集合竞价 |
| 09:17:40 |
41.52 |
191 |
191 |
集合竞价 |
| 09:17:52 |
41.52 |
191 |
191 |
集合竞价 |
| 09:17:55 |
41.52 |
192 |
192 |
集合竞价 |
| 09:18:31 |
41.52 |
204 |
204 |
集合竞价 |
| 09:18:40 |
41.52 |
205 |
205 |
集合竞价 |
| 09:18:46 |
41.52 |
205 |
205 |
集合竞价 |
| 09:18:49 |
41.52 |
207 |
207 |
集合竞价 |
| 09:19:01 |
41.52 |
207 |
207 |
集合竞价 |
| 09:19:13 |
41.52 |
237 |
237 |
集合竞价 |
| 09:19:16 |
41.52 |
247 |
247 |
集合竞价 |
| 09:19:19 |
41.52 |
247 |
247 |
集合竞价 |
| 09:19:25 |
41.52 |
248 |
248 |
集合竞价 |
| 09:19:31 |
41.52 |
253 |
253 |
集合竞价 |
| 09:19:34 |
41.52 |
253 |
253 |
集合竞价 |
| 09:19:40 |
41.52 |
253 |
253 |
集合竞价 |
| 09:19:43 |
41.51 |
266 |
266 |
集合竞价 |
| 09:20:01 |
41.51 |
267 |
267 |
集合竞价 |
| 09:20:13 |
41.51 |
267 |
267 |
集合竞价 |
| 09:20:22 |
41.51 |
273 |
273 |
集合竞价 |
| 09:20:25 |
41.51 |
279 |
279 |
集合竞价 |
| 09:20:34 |
41.51 |
284 |
284 |
集合竞价 |
| 09:20:37 |
41.51 |
284 |
284 |
集合竞价 |
| 09:20:40 |
41.51 |
284 |
284 |
集合竞价 |
| 09:20:43 |
41.51 |
284 |
284 |
集合竞价 |
| 09:20:46 |
41.51 |
293 |
293 |
集合竞价 |
| 09:20:49 |
41.51 |
304 |
304 |
集合竞价 |
| 09:20:52 |
41.51 |
305 |
305 |
集合竞价 |
| 09:21:04 |
41.51 |
307 |
307 |
集合竞价 |
| 09:21:22 |
41.51 |
312 |
312 |
集合竞价 |
| 09:21:25 |
41.51 |
321 |
321 |
集合竞价 |
| 09:21:31 |
41.51 |
322 |
322 |
集合竞价 |
| 09:21:34 |
41.51 |
327 |
327 |
集合竞价 |
| 09:21:37 |
41.51 |
327 |
327 |
集合竞价 |
| 09:21:40 |
41.51 |
346 |
346 |
集合竞价 |
| 09:21:46 |
41.51 |
357 |
357 |
集合竞价 |
| 09:21:52 |
41.51 |
357 |
357 |
集合竞价 |
| 09:21:55 |
41.51 |
357 |
357 |
集合竞价 |
| 09:21:58 |
41.5 |
362 |
362 |
集合竞价 |
| 09:22:01 |
41.5 |
363 |
363 |
集合竞价 |
| 09:22:04 |
41.5 |
364 |
364 |
集合竞价 |
| 09:22:07 |
41.5 |
364 |
364 |
集合竞价 |
| 09:22:10 |
41.5 |
364 |
364 |
集合竞价 |
| 09:22:13 |
41.5 |
364 |
364 |
集合竞价 |
| 09:22:19 |
41.48 |
364 |
364 |
集合竞价 |
| 09:22:22 |
41.46 |
364 |
364 |
集合竞价 |
| 09:22:25 |
41.4 |
370 |
370 |
集合竞价 |
| 09:22:31 |
41.4 |
370 |
370 |
集合竞价 |
| 09:22:34 |
41.4 |
371 |
371 |
集合竞价 |
| 09:22:37 |
41.4 |
371 |
371 |
集合竞价 |
| 09:22:43 |
41.38 |
376 |
376 |
集合竞价 |
| 09:22:52 |
41.38 |
388 |
388 |
集合竞价 |
| 09:22:55 |
41.36 |
391 |
391 |
集合竞价 |
| 09:22:58 |
41.3 |
400 |
400 |
集合竞价 |
| 09:23:04 |
41.36 |
430 |
430 |
集合竞价 |
| 09:23:10 |
41.35 |
431 |
431 |
集合竞价 |
| 09:23:13 |
41.31 |
439 |
439 |
集合竞价 |
| 09:23:16 |
41.31 |
439 |
439 |
集合竞价 |
| 09:23:19 |
41.28 |
449 |
449 |
集合竞价 |
| 09:23:25 |
41.2 |
469 |
469 |
集合竞价 |
| 09:23:28 |
41.2 |
469 |
469 |
集合竞价 |
| 09:23:31 |
41.2 |
469 |
469 |
集合竞价 |
| 09:23:34 |
41.2 |
469 |
469 |
集合竞价 |
| 09:23:37 |
41.2 |
469 |
469 |
集合竞价 |
| 09:23:40 |
41.2 |
469 |
469 |
集合竞价 |
| 09:23:43 |
41.2 |
469 |
469 |
集合竞价 |
| 09:23:46 |
41.1 |
477 |
477 |
集合竞价 |
| 09:23:49 |
41.1 |
484 |
484 |
集合竞价 |
| 09:23:52 |
41.1 |
484 |
484 |
集合竞价 |
| 09:23:55 |
41.1 |
495 |
495 |
集合竞价 |
| 09:24:01 |
41.1 |
497 |
497 |
集合竞价 |
| 09:24:04 |
41.1 |
500 |
500 |
集合竞价 |
| 09:24:07 |
41.1 |
500 |
500 |
集合竞价 |
| 09:24:10 |
41.1 |
550 |
550 |
集合竞价 |
| 09:24:13 |
41.1 |
559 |
559 |
集合竞价 |
| 09:24:16 |
41.1 |
562 |
562 |
集合竞价 |
| 09:24:19 |
41.02 |
579 |
579 |
集合竞价 |
| 09:24:25 |
41.01 |
583 |
583 |
集合竞价 |
| 09:24:28 |
41.01 |
591 |
591 |
集合竞价 |
| 09:24:31 |
41.01 |
605 |
605 |
集合竞价 |
| 09:24:34 |
41 |
680 |
680 |
集合竞价 |
| 09:24:37 |
40.99 |
680 |
680 |
集合竞价 |
| 09:24:40 |
40.99 |
683 |
683 |
集合竞价 |
| 09:24:43 |
40.99 |
693 |
693 |
集合竞价 |
| 09:24:46 |
40.98 |
745 |
745 |
集合竞价 |
| 09:24:49 |
40.98 |
745 |
745 |
集合竞价 |
| 09:24:52 |
40.97 |
751 |
751 |
集合竞价 |
| 09:24:55 |
40.97 |
801 |
801 |
集合竞价 |
| 09:25:02 |
40.95 |
820 |
1621 |
卖出 |
| 09:30:01 |
40.84 |
110 |
1731 |
卖出 |
| 09:30:04 |
40.8 |
222 |
1953 |
卖出 |
| 09:30:07 |
40.8 |
266 |
2219 |
买入 |
| 09:30:10 |
40.9 |
502 |
2721 |
买入 |
| 09:30:13 |
40.69 |
251 |
2972 |
卖出 |
| 09:30:16 |
40.69 |
187 |
3159 |
买入 |
| 09:30:19 |
40.69 |
109 |
3268 |
买入 |
| 09:30:22 |
40.64 |
93 |
3361 |
卖出 |
| 09:30:25 |
40.57 |
355 |
3716 |
卖出 |
| 09:30:28 |
40.69 |
294 |
4010 |
买入 |
| 09:30:31 |
40.61 |
239 |
4249 |
卖出 |
| 09:30:34 |
40.54 |
309 |
4558 |
卖出 |
| 09:30:37 |
40.57 |
245 |
4803 |
买入 |
| 09:30:40 |
40.57 |
95 |
4898 |
卖出 |
| 09:30:43 |
40.55 |
74 |
4972 |
卖出 |
| 09:30:46 |
40.58 |
57 |
5029 |
买入 |
| 09:30:49 |
40.55 |
71 |
5100 |
卖出 |
| 09:30:52 |
40.58 |
132 |
5232 |
买入 |
| 09:30:55 |
40.75 |
191 |
5423 |
买入 |
| 09:30:58 |
40.57 |
204 |
5627 |
卖出 |
| 09:31:01 |
40.58 |
97 |
5724 |
买入 |
| 09:31:04 |
40.74 |
50 |
5774 |
买入 |
| 09:31:07 |
40.7 |
40 |
5814 |
卖出 |
| 09:31:10 |
40.77 |
99 |
5913 |
买入 |
| 09:31:13 |
40.7 |
66 |
5979 |
卖出 |
| 09:31:16 |
40.81 |
251 |
6230 |
买入 |
| 09:31:19 |
40.9 |
272 |
6502 |
买入 |
| 09:31:22 |
40.9 |
16 |
6518 |
买入 |
| 09:31:25 |
40.9 |
410 |
6928 |
买入 |
| 09:31:28 |
40.95 |
585 |
7513 |
买入 |
| 09:31:31 |
40.94 |
45 |
7558 |
卖出 |
| 09:31:34 |
40.94 |
116 |
7674 |
卖出 |
| 09:31:37 |
40.95 |
104 |
7778 |
买入 |
| 09:31:40 |
40.95 |
121 |
7899 |
卖出 |
| 09:31:43 |
40.97 |
50 |
7949 |
买入 |
| 09:31:46 |
40.97 |
81 |
8030 |
买入 |
| 09:31:49 |
40.97 |
15 |
8045 |
买入 |
| 09:31:52 |
40.96 |
130 |
8175 |
卖出 |
| 09:31:55 |
40.98 |
41 |
8216 |
买入 |
| 09:31:58 |
40.97 |
135 |
8351 |
卖出 |
| 09:32:01 |
40.96 |
236 |
8587 |
卖出 |
| 09:32:04 |
40.96 |
82 |
8669 |
买入 |
| 09:32:07 |
40.95 |
112 |
8781 |
卖出 |
| 09:32:10 |
40.91 |
103 |
8884 |
卖出 |
| 09:32:13 |
40.9 |
69 |
8953 |
卖出 |
| 09:32:16 |
40.91 |
86 |
9039 |
买入 |
| 09:32:19 |
40.9 |
62 |
9101 |
卖出 |
| 09:32:22 |
40.88 |
52 |
9153 |
卖出 |
| 09:32:25 |
40.9 |
106 |
9259 |
买入 |
| 09:32:28 |
40.88 |
55 |
9314 |
卖出 |
| 09:32:31 |
40.84 |
22 |
9336 |
买入 |
| 09:32:34 |
40.8 |
95 |
9431 |
卖出 |
| 09:32:37 |
40.77 |
270 |
9701 |
卖出 |
| 09:32:40 |
40.75 |
38 |
9739 |
卖出 |
| 09:32:43 |
40.73 |
23 |
9762 |
卖出 |
| 09:32:46 |
40.77 |
28 |
9790 |
买入 |
| 09:32:49 |
40.8 |
126 |
9916 |
买入 |
| 09:32:52 |
40.81 |
125 |
10041 |
买入 |
| 09:32:55 |
40.76 |
71 |
10112 |
卖出 |
| 09:32:58 |
40.8 |
55 |
10167 |
买入 |
| 09:33:01 |
40.74 |
109 |
10276 |
卖出 |
| 09:33:04 |
40.85 |
129 |
10405 |
买入 |
| 09:33:07 |
40.82 |
57 |
10462 |
卖出 |
| 09:33:10 |
40.9 |
37 |
10499 |
买入 |
| 09:33:13 |
40.94 |
32 |
10531 |
买入 |
| 09:33:16 |
40.82 |
110 |
10641 |
卖出 |
| 09:33:19 |
40.94 |
129 |
10770 |
买入 |
| 09:33:22 |
40.94 |
115 |
10885 |
卖出 |
| 09:33:25 |
40.94 |
20 |
10905 |
买入 |
| 09:33:28 |
40.94 |
134 |
11039 |
买入 |
| 09:33:31 |
40.95 |
12 |
11051 |
买入 |
| 09:33:34 |
40.95 |
46 |
11097 |
卖出 |
| 09:33:37 |
40.96 |
129 |
11226 |
买入 |
| 09:33:40 |
40.98 |
30 |
11256 |
买入 |
| 09:33:43 |
41 |
146 |
11402 |
买入 |
| 09:33:46 |
41 |
21 |
11423 |
卖出 |
| 09:33:49 |
41.1 |
22 |
11445 |
买入 |
| 09:33:52 |
41.15 |
30 |
11475 |
买入 |
| 09:33:55 |
41.2 |
15 |
11490 |
买入 |
| 09:33:58 |
41.19 |
30 |
11520 |
卖出 |
| 09:34:01 |
41.23 |
293 |
11813 |
买入 |
| 09:34:04 |
41.27 |
35 |
11848 |
买入 |
| 09:34:07 |
41.3 |
38 |
11886 |
买入 |
| 09:34:10 |
41.28 |
33 |
11919 |
卖出 |
| 09:34:13 |
41.33 |
73 |
11992 |
买入 |
| 09:34:16 |
41.4 |
174 |
12166 |
买入 |
| 09:34:19 |
41.36 |
61 |
12227 |
卖出 |
| 09:34:22 |
41.36 |
46 |
12273 |
卖出 |
| 09:34:25 |
41.36 |
135 |
12408 |
卖出 |
| 09:34:28 |
41.36 |
153 |
12561 |
买入 |
| 09:34:31 |
41.36 |
163 |
12724 |
买入 |
| 09:34:34 |
41.28 |
214 |
12938 |
卖出 |
| 09:34:37 |
41.23 |
177 |
13115 |
卖出 |
| 09:34:40 |
41.26 |
35 |
13150 |
买入 |
| 09:34:43 |
41.23 |
85 |
13235 |
买入 |
| 09:34:46 |
41.23 |
98 |
13333 |
买入 |
| 09:34:49 |
41.18 |
26 |
13359 |
卖出 |
| 09:34:52 |
41.19 |
28 |
13387 |
买入 |
| 09:34:55 |
41.1 |
25 |
13412 |
卖出 |
| 09:34:58 |
41.19 |
37 |
13449 |
买入 |
| 09:35:01 |
41 |
347 |
13796 |
卖出 |
| 09:35:04 |
41 |
104 |
13900 |
买入 |
| 09:35:07 |
41 |
15 |
13915 |
买入 |
| 09:35:10 |
40.99 |
83 |
13998 |
卖出 |
| 09:35:13 |
40.99 |
46 |
14044 |
买入 |
| 09:35:16 |
40.99 |
1 |
14045 |
买入 |
| 09:35:19 |
40.97 |
48 |
14093 |
卖出 |
| 09:35:22 |
40.98 |
45 |
14138 |
买入 |
| 09:35:25 |
40.96 |
149 |
14287 |
卖出 |
| 09:35:28 |
40.95 |
170 |
14457 |
卖出 |
| 09:35:31 |
40.95 |
78 |
14535 |
卖出 |
| 09:35:34 |
40.97 |
55 |
14590 |
买入 |
| 09:35:37 |
40.96 |
70 |
14660 |
卖出 |
| 09:35:40 |
41 |
213 |
14873 |
买入 |
| 09:35:43 |
41 |
121 |
14994 |
卖出 |
| 09:35:46 |
41.02 |
13 |
15007 |
买入 |
| 09:35:49 |
41.19 |
17 |
15024 |
买入 |
| 09:35:52 |
41.07 |
36 |
15060 |
卖出 |
| 09:35:55 |
41.15 |
2 |
15062 |
卖出 |
| 09:35:58 |
41 |
28 |
15090 |
卖出 |
| 09:36:01 |
41.15 |
21 |
15111 |
买入 |
| 09:36:04 |
41.03 |
55 |
15166 |
卖出 |
| 09:36:07 |
41.13 |
76 |
15242 |
买入 |
| 09:36:10 |
41.15 |
58 |
15300 |
买入 |
| 09:36:13 |
41.02 |
27 |
15327 |
卖出 |
| 09:36:16 |
41.15 |
18 |
15345 |
买入 |
| 09:36:19 |
41.1 |
12 |
15357 |
买入 |
| 09:36:22 |
41.09 |
37 |
15394 |
卖出 |
| 09:36:25 |
41.14 |
21 |
15415 |
买入 |
| 09:36:28 |
41.09 |
65 |
15480 |
卖出 |
| 09:36:31 |
41.1 |
33 |
15513 |
买入 |
| 09:36:34 |
41.1 |
35 |
15548 |
买入 |
| 09:36:37 |
41.1 |
154 |
15702 |
买入 |
| 09:36:40 |
41.1 |
145 |
15847 |
买入 |
| 09:36:43 |
41.09 |
18 |
15865 |
卖出 |
| 09:36:46 |
41.1 |
25 |
15890 |
卖出 |
| 09:36:49 |
41.14 |
101 |
15991 |
买入 |
| 09:36:52 |
41.11 |
37 |
16028 |
卖出 |
| 09:36:55 |
41.15 |
12 |
16040 |
买入 |
| 09:36:58 |
41.16 |
38 |
16078 |
买入 |
| 09:37:01 |
41.18 |
40 |
16118 |
买入 |
| 09:37:04 |
41.2 |
77 |
16195 |
买入 |
| 09:37:07 |
41.2 |
95 |
16290 |
买入 |
| 09:37:10 |
41.2 |
19 |
16309 |
买入 |
| 09:37:13 |
41.19 |
25 |
16334 |
卖出 |
| 09:37:16 |
41.25 |
28 |
16362 |
买入 |
| 09:37:19 |
41.23 |
26 |
16388 |
卖出 |
| 09:37:22 |
41.28 |
21 |
16409 |
买入 |
| 09:37:25 |
41.21 |
89 |
16498 |
卖出 |
| 09:37:28 |
41.29 |
21 |
16519 |
买入 |
| 09:37:31 |
41.28 |
49 |
16568 |
卖出 |
| 09:37:34 |
41.31 |
62 |
16630 |
买入 |
| 09:37:37 |
41.3 |
44 |
16674 |
卖出 |
| 09:37:40 |
41.32 |
25 |
16699 |
买入 |
| 09:37:43 |
41.31 |
79 |
16778 |
卖出 |
| 09:37:46 |
41.35 |
12 |
16790 |
买入 |
| 09:37:49 |
41.31 |
107 |
16897 |
卖出 |
| 09:37:52 |
41.33 |
93 |
16990 |
买入 |
| 09:37:55 |
41.3 |
50 |
17040 |
卖出 |
| 09:37:58 |
41.33 |
32 |
17072 |
买入 |
| 09:38:01 |
41.32 |
30 |
17102 |
卖出 |
| 09:38:04 |
41.31 |
52 |
17154 |
卖出 |
| 09:38:07 |
41.3 |
93 |
17247 |
卖出 |
| 09:38:10 |
41.25 |
137 |
17384 |
卖出 |
| 09:38:13 |
41.23 |
78 |
17462 |
卖出 |
| 09:38:16 |
41.2 |
26 |
17488 |
卖出 |
| 09:38:19 |
41.23 |
65 |
17553 |
买入 |
| 09:38:22 |
41.23 |
42 |
17595 |
买入 |
| 09:38:25 |
41.2 |
60 |
17655 |
卖出 |
| 09:38:28 |
41.22 |
56 |
17711 |
买入 |
| 09:38:31 |
41.22 |
7 |
17718 |
买入 |
| 09:38:34 |
41.19 |
50 |
17768 |
卖出 |
| 09:38:37 |
41.16 |
71 |
17839 |
卖出 |
| 09:38:40 |
41.16 |
64 |
17903 |
卖出 |
| 09:38:43 |
41.16 |
61 |
17964 |
卖出 |
| 09:38:46 |
41.1 |
162 |
18126 |
卖出 |
| 09:38:49 |
41.09 |
43 |
18169 |
卖出 |
| 09:38:52 |
41.1 |
8 |
18177 |
买入 |
| 09:38:55 |
41.08 |
15 |
18192 |
卖出 |
| 09:38:58 |
41.07 |
24 |
18216 |
卖出 |
| 09:39:01 |
41.08 |
34 |
18250 |
买入 |
| 09:39:04 |
41.08 |
144 |
18394 |
买入 |
| 09:39:07 |
41 |
219 |
18613 |
卖出 |
| 09:39:10 |
41.08 |
65 |
18678 |
买入 |
| 09:39:13 |
41 |
26 |
18704 |
卖出 |
| 09:39:16 |
41.02 |
18 |
18722 |
买入 |
| 09:39:19 |
41 |
32 |
18754 |
卖出 |
| 09:39:22 |
41.01 |
24 |
18778 |
买入 |
| 09:39:25 |
41 |
58 |
18836 |
卖出 |
| 09:39:28 |
41.02 |
32 |
18868 |
买入 |
| 09:39:31 |
41.01 |
64 |
18932 |
卖出 |
| 09:39:34 |
41.03 |
19 |
18951 |
买入 |