道通科技[688208]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
42.34 |
52 |
52 |
集合竞价 |
| 09:18:36 |
42.3 |
87 |
87 |
集合竞价 |
| 09:20:03 |
42.3 |
93 |
93 |
集合竞价 |
| 09:20:42 |
42.3 |
96 |
96 |
集合竞价 |
| 09:21:00 |
42.3 |
96 |
96 |
集合竞价 |
| 09:21:15 |
42.3 |
100 |
100 |
集合竞价 |
| 09:21:39 |
42.3 |
110 |
110 |
集合竞价 |
| 09:22:03 |
42.3 |
110 |
110 |
集合竞价 |
| 09:22:30 |
42.3 |
110 |
110 |
集合竞价 |
| 09:23:09 |
42.3 |
110 |
110 |
集合竞价 |
| 09:23:15 |
42.3 |
110 |
110 |
集合竞价 |
| 09:23:42 |
42.2 |
110 |
110 |
集合竞价 |
| 09:23:48 |
42.2 |
110 |
110 |
集合竞价 |
| 09:24:00 |
42.2 |
122 |
122 |
集合竞价 |
| 09:24:12 |
42.2 |
122 |
122 |
集合竞价 |
| 09:24:33 |
42.2 |
122 |
122 |
集合竞价 |
| 09:24:45 |
42.2 |
122 |
122 |
集合竞价 |
| 09:24:48 |
42.12 |
125 |
125 |
集合竞价 |
| 09:24:51 |
42.2 |
160 |
160 |
集合竞价 |
| 09:24:54 |
42.2 |
166 |
166 |
集合竞价 |
| 09:24:57 |
42.18 |
172 |
172 |
集合竞价 |
| 09:25:00 |
42.29 |
249 |
249 |
集合竞价 |
| 09:25:06 |
42.29 |
249 |
498 |
卖出 |
| 09:30:00 |
42.29 |
6 |
504 |
卖出 |
| 09:30:03 |
42.35 |
82 |
586 |
买入 |
| 09:30:06 |
42.3 |
67 |
653 |
卖出 |
| 09:30:09 |
42.2 |
152 |
805 |
卖出 |
| 09:30:12 |
42.33 |
91 |
896 |
买入 |
| 09:30:15 |
42.29 |
151 |
1047 |
卖出 |
| 09:30:18 |
42.07 |
16 |
1063 |
卖出 |
| 09:30:21 |
42.25 |
58 |
1121 |
买入 |
| 09:30:24 |
42.24 |
16 |
1137 |
卖出 |
| 09:30:27 |
42.03 |
88 |
1225 |
卖出 |
| 09:30:30 |
42.25 |
12 |
1237 |
买入 |
| 09:30:33 |
42.24 |
19 |
1256 |
卖出 |
| 09:30:36 |
42.24 |
17 |
1273 |
买入 |
| 09:30:39 |
42.3 |
86 |
1359 |
买入 |
| 09:30:42 |
42.51 |
22 |
1381 |
买入 |
| 09:30:45 |
42.55 |
24 |
1405 |
买入 |
| 09:30:48 |
42.45 |
33 |
1438 |
卖出 |
| 09:30:51 |
42.8 |
15 |
1453 |
买入 |
| 09:30:54 |
42.48 |
23 |
1476 |
卖出 |
| 09:30:57 |
42.45 |
20 |
1496 |
卖出 |
| 09:31:00 |
42.3 |
39 |
1535 |
卖出 |
| 09:31:03 |
42.21 |
25 |
1560 |
卖出 |
| 09:31:06 |
42.1 |
74 |
1634 |
卖出 |
| 09:31:09 |
42.11 |
21 |
1655 |
买入 |
| 09:31:12 |
42.24 |
22 |
1677 |
买入 |
| 09:31:15 |
42.24 |
29 |
1706 |
买入 |
| 09:31:18 |
42.24 |
16 |
1722 |
买入 |
| 09:31:21 |
42.47 |
95 |
1817 |
买入 |
| 09:31:24 |
42.26 |
28 |
1845 |
卖出 |
| 09:31:27 |
42.26 |
10 |
1855 |
卖出 |
| 09:31:30 |
42.45 |
4 |
1859 |
买入 |
| 09:31:33 |
42.45 |
24 |
1883 |
买入 |
| 09:31:42 |
42.27 |
4 |
1887 |
卖出 |
| 09:31:45 |
42.26 |
8 |
1895 |
卖出 |
| 09:31:48 |
42.2 |
53 |
1948 |
卖出 |
| 09:31:51 |
42.18 |
63 |
2011 |
卖出 |
| 09:31:54 |
42.12 |
6 |
2017 |
卖出 |
| 09:31:57 |
42.12 |
4 |
2021 |
买入 |
| 09:32:00 |
42.11 |
25 |
2046 |
买入 |
| 09:32:03 |
42.17 |
20 |
2066 |
买入 |
| 09:32:06 |
42.17 |
18 |
2084 |
买入 |
| 09:32:09 |
42.15 |
3 |
2087 |
卖出 |
| 09:32:12 |
42.14 |
9 |
2096 |
买入 |
| 09:32:15 |
42.15 |
15 |
2111 |
买入 |
| 09:32:18 |
42.15 |
13 |
2124 |
买入 |
| 09:32:21 |
42.14 |
6 |
2130 |
卖出 |
| 09:32:24 |
42.1 |
79 |
2209 |
卖出 |
| 09:32:27 |
42.2 |
13 |
2222 |
买入 |
| 09:32:30 |
42.14 |
4 |
2226 |
卖出 |
| 09:32:33 |
42.15 |
19 |
2245 |
买入 |
| 09:32:36 |
42.12 |
16 |
2261 |
卖出 |
| 09:32:39 |
42.11 |
11 |
2272 |
卖出 |
| 09:32:42 |
42.15 |
34 |
2306 |
买入 |
| 09:32:51 |
42.2 |
9 |
2315 |
买入 |
| 09:32:57 |
42.11 |
23 |
2338 |
卖出 |
| 09:33:00 |
42.11 |
13 |
2351 |
买入 |
| 09:33:03 |
42.08 |
14 |
2365 |
卖出 |
| 09:33:06 |
42.08 |
12 |
2377 |
卖出 |
| 09:33:09 |
42.07 |
4 |
2381 |
卖出 |
| 09:33:12 |
42.03 |
51 |
2432 |
卖出 |
| 09:33:15 |
42 |
50 |
2482 |
卖出 |
| 09:33:18 |
42 |
2 |
2484 |
买入 |
| 09:33:21 |
41.99 |
18 |
2502 |
买入 |
| 09:33:24 |
42.01 |
4 |
2506 |
买入 |
| 09:33:27 |
41.89 |
2 |
2508 |
卖出 |
| 09:33:30 |
42.01 |
13 |
2521 |
买入 |
| 09:33:33 |
42.01 |
10 |
2531 |
买入 |
| 09:33:36 |
42.02 |
41 |
2572 |
买入 |
| 09:33:39 |
42.09 |
12 |
2584 |
买入 |
| 09:33:42 |
42.14 |
20 |
2604 |
买入 |
| 09:33:45 |
42.1 |
8 |
2612 |
卖出 |
| 09:33:48 |
42.1 |
16 |
2628 |
买入 |
| 09:33:54 |
42.1 |
11 |
2639 |
买入 |
| 09:33:57 |
42.1 |
2 |
2641 |
买入 |
| 09:34:00 |
42.15 |
6 |
2647 |
买入 |
| 09:34:03 |
42.13 |
13 |
2660 |
卖出 |
| 09:34:06 |
42.2 |
2 |
2662 |
买入 |
| 09:34:09 |
42.2 |
2 |
2664 |
买入 |
| 09:34:12 |
42.19 |
2 |
2666 |
买入 |
| 09:34:15 |
42.13 |
9 |
2675 |
卖出 |
| 09:34:18 |
42.13 |
4 |
2679 |
卖出 |
| 09:34:21 |
42.19 |
36 |
2715 |
买入 |
| 09:34:27 |
42.18 |
2 |
2717 |
买入 |
| 09:34:36 |
42.04 |
4 |
2721 |
卖出 |
| 09:34:39 |
42.04 |
13 |
2734 |
卖出 |
| 09:34:42 |
42.04 |
12 |
2746 |
卖出 |
| 09:34:45 |
42.03 |
19 |
2765 |
卖出 |
| 09:34:48 |
42.01 |
20 |
2785 |
卖出 |
| 09:34:51 |
41.98 |
23 |
2808 |
卖出 |
| 09:34:54 |
41.95 |
20 |
2828 |
卖出 |
| 09:34:57 |
41.94 |
14 |
2842 |
卖出 |
| 09:35:00 |
41.87 |
7 |
2849 |
卖出 |
| 09:35:03 |
41.83 |
2 |
2851 |
卖出 |
| 09:35:06 |
41.81 |
9 |
2860 |
卖出 |
| 09:35:09 |
41.57 |
29 |
2889 |
卖出 |
| 09:35:12 |
41.8 |
25 |
2914 |
买入 |
| 09:35:15 |
41.82 |
25 |
2939 |
买入 |
| 09:35:18 |
41.8 |
5 |
2944 |
买入 |
| 09:35:21 |
41.82 |
14 |
2958 |
买入 |
| 09:35:24 |
41.87 |
13 |
2971 |
买入 |
| 09:35:27 |
41.87 |
8 |
2979 |
买入 |
| 09:35:30 |
41.88 |
8 |
2987 |
买入 |
| 09:35:33 |
41.88 |
10 |
2997 |
买入 |
| 09:35:36 |
41.9 |
12 |
3009 |
买入 |
| 09:35:39 |
41.93 |
10 |
3019 |
买入 |
| 09:35:42 |
41.94 |
13 |
3032 |
买入 |
| 09:35:45 |
42.02 |
9 |
3041 |
买入 |
| 09:35:48 |
42.02 |
15 |
3056 |
买入 |
| 09:35:51 |
42.02 |
4 |
3060 |
卖出 |
| 09:35:54 |
42.03 |
5 |
3065 |
卖出 |
| 09:35:57 |
42.02 |
10 |
3075 |
卖出 |
| 09:36:00 |
42.01 |
2 |
3077 |
卖出 |
| 09:36:03 |
41.91 |
4 |
3081 |
买入 |
| 09:36:06 |
41.91 |
6 |
3087 |
买入 |
| 09:36:09 |
41.85 |
4 |
3091 |
卖出 |
| 09:36:12 |
41.84 |
7 |
3098 |
卖出 |
| 09:36:15 |
41.82 |
7 |
3105 |
卖出 |
| 09:36:18 |
41.84 |
14 |
3119 |
买入 |
| 09:36:21 |
41.91 |
15 |
3134 |
买入 |
| 09:36:24 |
41.91 |
2 |
3136 |
买入 |
| 09:36:27 |
41.92 |
17 |
3153 |
买入 |
| 09:36:33 |
41.99 |
11 |
3164 |
买入 |
| 09:36:36 |
41.88 |
5 |
3169 |
卖出 |
| 09:36:39 |
41.92 |
14 |
3183 |
买入 |
| 09:36:42 |
41.85 |
11 |
3194 |
卖出 |
| 09:36:45 |
41.85 |
12 |
3206 |
买入 |
| 09:36:48 |
41.85 |
9 |
3215 |
买入 |
| 09:36:51 |
41.96 |
2 |
3217 |
买入 |
| 09:36:57 |
41.85 |
8 |
3225 |
卖出 |
| 09:37:00 |
41.85 |
10 |
3235 |
卖出 |
| 09:37:03 |
41.84 |
12 |
3247 |
卖出 |
| 09:37:06 |
41.81 |
6 |
3253 |
卖出 |
| 09:37:09 |
41.77 |
14 |
3267 |
卖出 |
| 09:37:12 |
41.76 |
8 |
3275 |
卖出 |
| 09:37:15 |
41.71 |
7 |
3282 |
卖出 |
| 09:37:18 |
41.76 |
11 |
3293 |
买入 |
| 09:37:21 |
41.64 |
111 |
3404 |
卖出 |
| 09:37:24 |
41.67 |
24 |
3428 |
买入 |
| 09:37:27 |
41.7 |
9 |
3437 |
买入 |
| 09:37:30 |
41.76 |
4 |
3441 |
买入 |
| 09:37:33 |
41.75 |
5 |
3446 |
卖出 |
| 09:37:36 |
41.7 |
4 |
3450 |
卖出 |
| 09:37:39 |
41.67 |
7 |
3457 |
卖出 |
| 09:37:42 |
41.75 |
12 |
3469 |
买入 |
| 09:37:45 |
41.69 |
32 |
3501 |
卖出 |
| 09:37:48 |
41.75 |
4 |
3505 |
买入 |
| 09:37:51 |
41.77 |
8 |
3513 |
买入 |
| 09:37:54 |
41.83 |
4 |
3517 |
买入 |
| 09:37:57 |
41.76 |
8 |
3525 |
卖出 |
| 09:38:00 |
41.84 |
10 |
3535 |
买入 |
| 09:38:06 |
41.76 |
10 |
3545 |
卖出 |
| 09:38:09 |
41.67 |
43 |
3588 |
卖出 |
| 09:38:12 |
41.75 |
2 |
3590 |
买入 |
| 09:38:15 |
41.67 |
7 |
3597 |
卖出 |
| 09:38:18 |
41.68 |
4 |
3601 |
买入 |
| 09:38:21 |
41.68 |
6 |
3607 |
卖出 |
| 09:38:24 |
41.64 |
2 |
3609 |
卖出 |
| 09:38:27 |
41.64 |
3 |
3612 |
卖出 |
| 09:38:30 |
41.63 |
6 |
3618 |
卖出 |
| 09:38:33 |
41.6 |
13 |
3631 |
卖出 |
| 09:38:36 |
41.57 |
97 |
3728 |
卖出 |
| 09:38:39 |
41.53 |
8 |
3736 |
卖出 |
| 09:38:42 |
41.57 |
4 |
3740 |
买入 |
| 09:38:45 |
41.61 |
13 |
3753 |
买入 |
| 09:38:48 |
41.61 |
4 |
3757 |
卖出 |
| 09:38:51 |
41.57 |
26 |
3783 |
卖出 |
| 09:38:54 |
41.57 |
3 |
3786 |
卖出 |
| 09:38:57 |
41.58 |
10 |
3796 |
买入 |
| 09:39:00 |
41.55 |
10 |
3806 |
卖出 |
| 09:39:03 |
41.55 |
11 |
3817 |
卖出 |
| 09:39:06 |
41.51 |
2 |
3819 |
卖出 |
| 09:39:09 |
41.52 |
13 |
3832 |
买入 |
| 09:39:12 |
41.5 |
19 |
3851 |
卖出 |
| 09:39:15 |
41.5 |
15 |
3866 |
卖出 |
| 09:39:18 |
41.45 |
2 |
3868 |
卖出 |
| 09:39:21 |
41.4 |
66 |
3934 |
卖出 |
| 09:39:24 |
41.33 |
95 |
4029 |
卖出 |
| 09:39:27 |
41.4 |
11 |
4040 |
买入 |
| 09:39:30 |
41.45 |
5 |
4045 |
买入 |
| 09:39:33 |
41.33 |
3 |
4048 |
卖出 |
| 09:39:36 |
41.35 |
2 |
4050 |
买入 |
| 09:39:39 |
41.49 |
9 |
4059 |
买入 |
| 09:39:42 |
41.26 |
73 |
4132 |
卖出 |
| 09:39:45 |
41.27 |
5 |
4137 |
买入 |
| 09:39:51 |
41.42 |
2 |
4139 |
买入 |
| 09:39:54 |
41.44 |
5 |
4144 |
买入 |
| 09:40:06 |
41.33 |
8 |
4152 |
卖出 |
| 09:40:09 |
41.35 |
14 |
4166 |
买入 |
| 09:40:12 |
41.37 |
25 |
4191 |
卖出 |
| 09:40:15 |
41.5 |
2 |
4193 |
买入 |
| 09:40:18 |
41.5 |
26 |
4219 |
买入 |
| 09:40:21 |
41.43 |
6 |
4225 |
卖出 |
| 09:40:24 |
41.5 |
13 |
4238 |
买入 |
| 09:40:27 |
41.44 |
3 |
4241 |
卖出 |
| 09:40:30 |
41.44 |
5 |
4246 |
卖出 |
| 09:40:33 |
41.43 |
7 |
4253 |
卖出 |
| 09:40:36 |
41.44 |
4 |
4257 |
卖出 |
| 09:40:39 |
41.43 |
9 |
4266 |
卖出 |
| 09:40:42 |
41.43 |
27 |
4293 |
卖出 |
| 09:40:45 |
41.4 |
4 |
4297 |
卖出 |
| 09:40:48 |
41.4 |
8 |
4305 |
卖出 |
| 09:40:51 |
41.4 |
33 |
4338 |
卖出 |
| 09:40:57 |
41.43 |
10 |
4348 |
买入 |
| 09:41:03 |
41.5 |
8 |
4356 |
买入 |
| 09:41:06 |
41.51 |
4 |
4360 |
买入 |
| 09:41:09 |
41.51 |
5 |
4365 |
买入 |
| 09:41:12 |
41.64 |
10 |
4375 |
买入 |
| 09:41:15 |
41.64 |
2 |
4377 |
买入 |
| 09:41:24 |
41.55 |
2 |
4379 |
卖出 |
| 09:41:27 |
41.55 |
6 |
4385 |
卖出 |
| 09:41:30 |
41.55 |
4 |
4389 |
买入 |
| 09:41:33 |
41.55 |
12 |
4401 |
买入 |
| 09:41:36 |
41.62 |
45 |
4446 |
卖出 |
| 09:41:42 |
41.48 |
3 |
4449 |
卖出 |
| 09:41:45 |
41.44 |
9 |
4458 |
卖出 |
| 09:41:48 |
41.42 |
38 |
4496 |
卖出 |
| 09:41:51 |
41.35 |
12 |
4508 |
卖出 |
| 09:41:54 |
41.32 |
5 |
4513 |
卖出 |
| 09:41:57 |
41.31 |
8 |
4521 |
卖出 |
| 09:42:00 |
41.3 |
26 |
4547 |
卖出 |
| 09:42:03 |
41.3 |
17 |
4564 |
卖出 |
| 09:42:06 |
41.32 |
42 |
4606 |
买入 |
| 09:42:09 |
41.36 |
5 |
4611 |
买入 |
| 09:42:12 |
41.35 |
2 |
4613 |
卖出 |
| 09:42:15 |
41.35 |
4 |
4617 |
买入 |
| 09:42:18 |
41.35 |
10 |
4627 |
卖出 |
| 09:42:21 |
41.35 |
19 |
4646 |
买入 |
| 09:42:24 |
41.43 |
11 |
4657 |
买入 |
| 09:42:27 |
41.43 |
2 |
4659 |
买入 |
| 09:42:30 |
41.35 |
9 |
4668 |
卖出 |
| 09:42:36 |
41.44 |
6 |
4674 |
买入 |
| 09:42:45 |
41.36 |
10 |
4684 |
卖出 |
| 09:42:48 |
41.44 |
14 |
4698 |
买入 |
| 09:42:51 |
41.63 |
14 |
4712 |
买入 |
| 09:43:06 |
41.47 |
2 |
4714 |
卖出 |
| 09:43:30 |
41.57 |
14 |
4728 |
买入 |
| 09:43:51 |
41.52 |
38 |
4766 |
卖出 |
| 09:43:54 |
41.52 |
22 |
4788 |
买入 |
| 09:43:57 |
41.52 |
37 |
4825 |
买入 |
| 09:44:00 |
41.58 |
10 |
4835 |
买入 |
| 09:44:03 |
41.58 |
11 |
4846 |
卖出 |
| 09:44:06 |
41.6 |
5 |
4851 |
买入 |
| 09:44:09 |
41.58 |
2 |
4853 |
卖出 |
| 09:44:12 |
41.58 |
7 |
4860 |
卖出 |
| 09:44:21 |
41.6 |
4 |
4864 |
买入 |
| 09:44:24 |
41.58 |
9 |
4873 |
卖出 |
| 09:44:30 |
41.75 |
47 |
4920 |
买入 |
| 09:44:33 |
41.59 |
18 |
4938 |
卖出 |
| 09:44:51 |
41.66 |
2 |
4940 |
买入 |
| 09:44:54 |
41.6 |
2 |
4942 |
卖出 |
| 09:44:57 |
41.67 |
2 |
4944 |
买入 |
| 09:45:00 |
41.68 |
11 |
4955 |
买入 |
| 09:45:03 |
41.69 |
17 |
4972 |
买入 |
| 09:45:06 |
41.69 |
10 |
4982 |
卖出 |
| 09:45:09 |
41.69 |
20 |
5002 |
卖出 |
| 09:45:12 |
41.71 |
10 |
5012 |
买入 |
| 09:45:15 |
41.71 |
9 |
5021 |
卖出 |
| 09:45:18 |
41.75 |
12 |
5033 |
买入 |
| 09:45:21 |
41.69 |
10 |
5043 |
卖出 |
| 09:45:30 |
41.63 |
2 |
5045 |
卖出 |
| 09:45:33 |
41.6 |
7 |
5052 |
卖出 |
| 09:45:36 |
41.59 |
6 |
5058 |
卖出 |
| 09:45:39 |
41.59 |
2 |
5060 |
买入 |
| 09:45:51 |
41.6 |
2 |
5062 |
买入 |
| 09:45:57 |
41.5 |
2 |
5064 |
卖出 |
| 09:46:00 |
41.44 |
31 |
5095 |
卖出 |
| 09:46:06 |
41.44 |
2 |
5097 |
卖出 |
| 09:46:09 |
41.5 |
2 |
5099 |
买入 |
| 09:46:15 |
41.45 |
2 |
5101 |
卖出 |
| 09:46:18 |
41.5 |
7 |
5108 |
买入 |
| 09:46:21 |
41.5 |
2 |
5110 |
卖出 |
| 09:46:27 |
41.5 |
3 |
5113 |
卖出 |
| 09:46:30 |
41.5 |
6 |
5119 |
买入 |
| 09:46:33 |
41.5 |
4 |
5123 |
买入 |
| 09:46:45 |
41.51 |
2 |
5125 |
卖出 |
| 09:46:48 |
41.5 |
4 |
5129 |
卖出 |
| 09:47:00 |
41.73 |
14 |
5143 |
买入 |