数字政通[300075]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.32 |
74 |
74 |
集合竞价 |
| 09:15:12 |
16.32 |
102 |
102 |
集合竞价 |
| 09:16:42 |
16.32 |
102 |
102 |
集合竞价 |
| 09:17:36 |
16.32 |
108 |
108 |
集合竞价 |
| 09:18:21 |
16.32 |
108 |
108 |
集合竞价 |
| 09:18:30 |
16.32 |
111 |
111 |
集合竞价 |
| 09:18:48 |
16.32 |
116 |
116 |
集合竞价 |
| 09:18:57 |
16.32 |
117 |
117 |
集合竞价 |
| 09:19:15 |
16.32 |
117 |
117 |
集合竞价 |
| 09:19:24 |
16.32 |
117 |
117 |
集合竞价 |
| 09:19:42 |
16.32 |
117 |
117 |
集合竞价 |
| 09:19:51 |
16.32 |
138 |
138 |
集合竞价 |
| 09:20:03 |
16.32 |
148 |
148 |
集合竞价 |
| 09:20:39 |
16.32 |
148 |
148 |
集合竞价 |
| 09:20:48 |
16.32 |
148 |
148 |
集合竞价 |
| 09:21:06 |
16.32 |
148 |
148 |
集合竞价 |
| 09:21:15 |
16.32 |
148 |
148 |
集合竞价 |
| 09:21:24 |
16.32 |
148 |
148 |
集合竞价 |
| 09:21:33 |
16.29 |
148 |
148 |
集合竞价 |
| 09:21:42 |
16.29 |
159 |
159 |
集合竞价 |
| 09:21:51 |
16.28 |
159 |
159 |
集合竞价 |
| 09:22:00 |
16.29 |
184 |
184 |
集合竞价 |
| 09:22:18 |
16.29 |
184 |
184 |
集合竞价 |
| 09:22:27 |
16.29 |
194 |
194 |
集合竞价 |
| 09:22:36 |
16.28 |
205 |
205 |
集合竞价 |
| 09:22:45 |
16.27 |
207 |
207 |
集合竞价 |
| 09:22:54 |
16.29 |
290 |
290 |
集合竞价 |
| 09:23:03 |
16.29 |
315 |
315 |
集合竞价 |
| 09:23:12 |
16.29 |
378 |
378 |
集合竞价 |
| 09:23:21 |
16.28 |
433 |
433 |
集合竞价 |
| 09:23:30 |
16.28 |
434 |
434 |
集合竞价 |
| 09:23:39 |
16.27 |
456 |
456 |
集合竞价 |
| 09:23:48 |
16.25 |
461 |
461 |
集合竞价 |
| 09:23:57 |
16.25 |
466 |
466 |
集合竞价 |
| 09:24:06 |
16.2 |
524 |
524 |
集合竞价 |
| 09:24:15 |
16.2 |
524 |
524 |
集合竞价 |
| 09:24:24 |
16.16 |
639 |
639 |
集合竞价 |
| 09:24:33 |
16.1 |
753 |
753 |
集合竞价 |
| 09:24:42 |
16.1 |
1053 |
1053 |
集合竞价 |
| 09:24:51 |
16.1 |
1102 |
1102 |
集合竞价 |
| 09:25:00 |
16.1 |
1314 |
1314 |
集合竞价 |
| 09:25:03 |
16.2 |
1833 |
3147 |
买入 |
| 09:30:03 |
16.18 |
1426 |
4573 |
卖出 |
| 09:30:06 |
16.17 |
804 |
5377 |
卖出 |
| 09:30:09 |
16.13 |
254 |
5631 |
卖出 |
| 09:30:12 |
16.16 |
92 |
5723 |
买入 |
| 09:30:15 |
16.17 |
142 |
5865 |
买入 |
| 09:30:18 |
16.14 |
130 |
5995 |
卖出 |
| 09:30:21 |
16.12 |
186 |
6181 |
卖出 |
| 09:30:24 |
16.11 |
150 |
6331 |
卖出 |
| 09:30:27 |
16.1 |
401 |
6732 |
卖出 |
| 09:30:30 |
16.07 |
782 |
7514 |
卖出 |
| 09:30:33 |
16.07 |
86 |
7600 |
卖出 |
| 09:30:36 |
16.07 |
140 |
7740 |
买入 |
| 09:30:39 |
16.07 |
154 |
7894 |
卖出 |
| 09:30:42 |
16.07 |
337 |
8231 |
买入 |
| 09:30:45 |
16.1 |
269 |
8500 |
买入 |
| 09:30:48 |
16.06 |
471 |
8971 |
卖出 |
| 09:30:51 |
16.05 |
374 |
9345 |
卖出 |
| 09:30:54 |
16.05 |
128 |
9473 |
买入 |
| 09:30:57 |
16.09 |
152 |
9625 |
买入 |
| 09:31:00 |
16.04 |
152 |
9777 |
卖出 |
| 09:31:03 |
16.05 |
243 |
10020 |
买入 |
| 09:31:06 |
16.09 |
118 |
10138 |
买入 |
| 09:31:09 |
16.1 |
414 |
10552 |
买入 |
| 09:31:12 |
16.09 |
309 |
10861 |
卖出 |
| 09:31:15 |
16.09 |
730 |
11591 |
买入 |
| 09:31:18 |
16.09 |
247 |
11838 |
买入 |
| 09:31:21 |
16.05 |
139 |
11977 |
卖出 |
| 09:31:24 |
16.08 |
653 |
12630 |
买入 |
| 09:31:27 |
16.06 |
387 |
13017 |
买入 |
| 09:31:30 |
16.04 |
301 |
13318 |
卖出 |
| 09:31:33 |
16.06 |
434 |
13752 |
买入 |
| 09:31:36 |
16.04 |
386 |
14138 |
卖出 |
| 09:31:39 |
16.04 |
327 |
14465 |
卖出 |
| 09:31:42 |
16.05 |
222 |
14687 |
买入 |
| 09:31:45 |
16.05 |
194 |
14881 |
买入 |
| 09:31:48 |
16.04 |
133 |
15014 |
卖出 |
| 09:31:51 |
16.04 |
305 |
15319 |
卖出 |
| 09:31:54 |
16.04 |
335 |
15654 |
买入 |
| 09:31:57 |
16.04 |
215 |
15869 |
买入 |
| 09:32:00 |
16.04 |
206 |
16075 |
买入 |
| 09:32:03 |
16.03 |
356 |
16431 |
卖出 |
| 09:32:06 |
16.04 |
82 |
16513 |
买入 |
| 09:32:09 |
16.04 |
127 |
16640 |
卖出 |
| 09:32:12 |
16.09 |
766 |
17406 |
买入 |
| 09:32:15 |
16.09 |
35 |
17441 |
卖出 |
| 09:32:18 |
16.1 |
92 |
17533 |
买入 |
| 09:32:21 |
16.07 |
209 |
17742 |
卖出 |
| 09:32:24 |
16.05 |
464 |
18206 |
卖出 |
| 09:32:27 |
16.1 |
175 |
18381 |
买入 |
| 09:32:30 |
16.09 |
106 |
18487 |
卖出 |
| 09:32:33 |
16.07 |
50 |
18537 |
卖出 |
| 09:32:36 |
16.1 |
77 |
18614 |
买入 |
| 09:32:39 |
16.1 |
126 |
18740 |
买入 |
| 09:32:42 |
16.09 |
184 |
18924 |
卖出 |
| 09:32:45 |
16.1 |
115 |
19039 |
买入 |
| 09:32:48 |
16.09 |
96 |
19135 |
卖出 |
| 09:32:51 |
16.09 |
36 |
19171 |
卖出 |
| 09:32:54 |
16.09 |
92 |
19263 |
买入 |
| 09:32:57 |
16.09 |
83 |
19346 |
买入 |
| 09:33:00 |
16.08 |
198 |
19544 |
买入 |
| 09:33:03 |
16.08 |
301 |
19845 |
卖出 |
| 09:33:06 |
16.08 |
168 |
20013 |
买入 |
| 09:33:09 |
16.06 |
209 |
20222 |
卖出 |
| 09:33:12 |
16.06 |
55 |
20277 |
卖出 |
| 09:33:15 |
16.07 |
201 |
20478 |
买入 |
| 09:33:18 |
16.06 |
409 |
20887 |
买入 |
| 09:33:21 |
16.06 |
350 |
21237 |
买入 |
| 09:33:24 |
16.06 |
145 |
21382 |
买入 |
| 09:33:27 |
16.09 |
362 |
21744 |
买入 |
| 09:33:30 |
16.08 |
272 |
22016 |
卖出 |
| 09:33:33 |
16.1 |
208 |
22224 |
买入 |
| 09:33:36 |
16.1 |
318 |
22542 |
买入 |
| 09:33:39 |
16.11 |
2 |
22544 |
买入 |
| 09:33:42 |
16.11 |
825 |
23369 |
卖出 |
| 09:33:45 |
16.1 |
34 |
23403 |
卖出 |
| 09:33:48 |
16.1 |
265 |
23668 |
卖出 |
| 09:33:51 |
16.13 |
171 |
23839 |
买入 |
| 09:33:54 |
16.1 |
132 |
23971 |
卖出 |
| 09:33:57 |
16.11 |
114 |
24085 |
买入 |
| 09:34:00 |
16.16 |
1 |
24086 |
买入 |
| 09:34:03 |
16.13 |
81 |
24167 |
卖出 |
| 09:34:06 |
16.15 |
234 |
24401 |
买入 |
| 09:34:09 |
16.15 |
342 |
24743 |
买入 |
| 09:34:12 |
16.14 |
170 |
24913 |
卖出 |
| 09:34:15 |
16.16 |
37 |
24950 |
卖出 |
| 09:34:18 |
16.16 |
77 |
25027 |
卖出 |
| 09:34:21 |
16.18 |
105 |
25132 |
买入 |
| 09:34:24 |
16.18 |
68 |
25200 |
买入 |
| 09:34:27 |
16.18 |
98 |
25298 |
买入 |
| 09:34:30 |
16.18 |
111 |
25409 |
买入 |
| 09:34:33 |
16.19 |
751 |
26160 |
买入 |
| 09:34:36 |
16.19 |
58 |
26218 |
买入 |
| 09:34:39 |
16.2 |
52 |
26270 |
买入 |
| 09:34:42 |
16.2 |
86 |
26356 |
买入 |
| 09:34:45 |
16.19 |
237 |
26593 |
卖出 |
| 09:34:48 |
16.2 |
63 |
26656 |
买入 |
| 09:34:51 |
16.2 |
61 |
26717 |
卖出 |
| 09:34:54 |
16.2 |
135 |
26852 |
卖出 |
| 09:34:57 |
16.22 |
201 |
27053 |
买入 |
| 09:35:00 |
16.21 |
198 |
27251 |
卖出 |
| 09:35:03 |
16.21 |
25 |
27276 |
卖出 |
| 09:35:06 |
16.17 |
1028 |
28304 |
卖出 |
| 09:35:09 |
16.17 |
143 |
28447 |
买入 |
| 09:35:12 |
16.19 |
169 |
28616 |
买入 |
| 09:35:15 |
16.16 |
89 |
28705 |
卖出 |
| 09:35:18 |
16.16 |
86 |
28791 |
卖出 |
| 09:35:21 |
16.16 |
59 |
28850 |
卖出 |
| 09:35:24 |
16.16 |
42 |
28892 |
买入 |
| 09:35:27 |
16.17 |
63 |
28955 |
买入 |
| 09:35:30 |
16.18 |
243 |
29198 |
买入 |
| 09:35:33 |
16.16 |
16 |
29214 |
卖出 |
| 09:35:36 |
16.16 |
58 |
29272 |
买入 |
| 09:35:39 |
16.16 |
68 |
29340 |
买入 |
| 09:35:42 |
16.16 |
157 |
29497 |
买入 |
| 09:35:45 |
16.16 |
35 |
29532 |
买入 |
| 09:35:48 |
16.15 |
110 |
29642 |
卖出 |
| 09:35:51 |
16.15 |
153 |
29795 |
买入 |
| 09:35:54 |
16.15 |
15 |
29810 |
买入 |
| 09:35:57 |
16.14 |
91 |
29901 |
卖出 |
| 09:36:00 |
16.16 |
270 |
30171 |
买入 |
| 09:36:03 |
16.15 |
61 |
30232 |
卖出 |
| 09:36:06 |
16.14 |
97 |
30329 |
卖出 |
| 09:36:09 |
16.15 |
83 |
30412 |
买入 |
| 09:36:12 |
16.14 |
50 |
30462 |
卖出 |
| 09:36:15 |
16.14 |
128 |
30590 |
卖出 |
| 09:36:18 |
16.15 |
28 |
30618 |
买入 |
| 09:36:21 |
16.15 |
13 |
30631 |
买入 |
| 09:36:24 |
16.14 |
3 |
30634 |
卖出 |
| 09:36:27 |
16.16 |
212 |
30846 |
买入 |
| 09:36:30 |
16.16 |
13 |
30859 |
卖出 |
| 09:36:33 |
16.15 |
168 |
31027 |
卖出 |
| 09:36:36 |
16.14 |
113 |
31140 |
卖出 |
| 09:36:39 |
16.16 |
19 |
31159 |
买入 |
| 09:36:42 |
16.15 |
126 |
31285 |
卖出 |
| 09:36:45 |
16.16 |
18 |
31303 |
买入 |
| 09:36:48 |
16.15 |
128 |
31431 |
卖出 |
| 09:36:51 |
16.16 |
32 |
31463 |
买入 |
| 09:36:54 |
16.17 |
153 |
31616 |
买入 |
| 09:36:57 |
16.17 |
22 |
31638 |
买入 |
| 09:37:00 |
16.16 |
39 |
31677 |
卖出 |
| 09:37:03 |
16.16 |
124 |
31801 |
卖出 |
| 09:37:06 |
16.18 |
200 |
32001 |
买入 |
| 09:37:09 |
16.18 |
66 |
32067 |
买入 |
| 09:37:12 |
16.19 |
62 |
32129 |
买入 |
| 09:37:15 |
16.19 |
89 |
32218 |
买入 |
| 09:37:18 |
16.18 |
34 |
32252 |
卖出 |
| 09:37:21 |
16.2 |
202 |
32454 |
买入 |
| 09:37:24 |
16.19 |
63 |
32517 |
卖出 |
| 09:37:27 |
16.2 |
56 |
32573 |
买入 |
| 09:37:30 |
16.2 |
9 |
32582 |
买入 |
| 09:37:33 |
16.2 |
7 |
32589 |
卖出 |
| 09:37:36 |
16.2 |
19 |
32608 |
卖出 |
| 09:37:39 |
16.2 |
44 |
32652 |
卖出 |
| 09:37:42 |
16.21 |
56 |
32708 |
买入 |
| 09:37:45 |
16.21 |
121 |
32829 |
买入 |
| 09:37:48 |
16.21 |
51 |
32880 |
买入 |
| 09:37:51 |
16.2 |
100 |
32980 |
卖出 |
| 09:37:54 |
16.22 |
6 |
32986 |
买入 |
| 09:37:57 |
16.22 |
60 |
33046 |
买入 |
| 09:38:00 |
16.23 |
119 |
33165 |
买入 |
| 09:38:03 |
16.22 |
259 |
33424 |
卖出 |
| 09:38:06 |
16.22 |
36 |
33460 |
卖出 |
| 09:38:09 |
16.24 |
85 |
33545 |
买入 |
| 09:38:12 |
16.25 |
130 |
33675 |
买入 |
| 09:38:15 |
16.25 |
11 |
33686 |
买入 |
| 09:38:18 |
16.24 |
15 |
33701 |
卖出 |
| 09:38:21 |
16.25 |
108 |
33809 |
买入 |
| 09:38:24 |
16.24 |
91 |
33900 |
卖出 |
| 09:38:27 |
16.22 |
229 |
34129 |
卖出 |
| 09:38:30 |
16.21 |
68 |
34197 |
卖出 |
| 09:38:33 |
16.24 |
97 |
34294 |
买入 |
| 09:38:36 |
16.21 |
195 |
34489 |
卖出 |
| 09:38:39 |
16.2 |
18 |
34507 |
卖出 |
| 09:38:42 |
16.21 |
145 |
34652 |
卖出 |
| 09:38:45 |
16.23 |
10 |
34662 |
买入 |
| 09:38:48 |
16.21 |
127 |
34789 |
卖出 |
| 09:38:51 |
16.21 |
76 |
34865 |
买入 |
| 09:38:54 |
16.21 |
32 |
34897 |
买入 |
| 09:38:57 |
16.22 |
45 |
34942 |
买入 |
| 09:39:00 |
16.21 |
14 |
34956 |
卖出 |
| 09:39:03 |
16.22 |
270 |
35226 |
买入 |
| 09:39:06 |
16.22 |
87 |
35313 |
买入 |
| 09:39:09 |
16.21 |
10 |
35323 |
卖出 |
| 09:39:12 |
16.21 |
90 |
35413 |
买入 |
| 09:39:15 |
16.21 |
30 |
35443 |
买入 |
| 09:39:18 |
16.22 |
62 |
35505 |
买入 |
| 09:39:21 |
16.22 |
81 |
35586 |
卖出 |
| 09:39:24 |
16.22 |
14 |
35600 |
卖出 |
| 09:39:27 |
16.2 |
97 |
35697 |
卖出 |
| 09:39:30 |
16.19 |
416 |
36113 |
卖出 |
| 09:39:33 |
16.2 |
18 |
36131 |
买入 |
| 09:39:36 |
16.19 |
26 |
36157 |
卖出 |
| 09:39:39 |
16.2 |
101 |
36258 |
买入 |
| 09:39:42 |
16.2 |
103 |
36361 |
买入 |
| 09:39:45 |
16.19 |
45 |
36406 |
买入 |
| 09:39:48 |
16.18 |
112 |
36518 |
卖出 |
| 09:39:51 |
16.18 |
39 |
36557 |
买入 |
| 09:39:54 |
16.18 |
23 |
36580 |
买入 |
| 09:39:57 |
16.17 |
23 |
36603 |
卖出 |
| 09:40:00 |
16.17 |
21 |
36624 |
买入 |
| 09:40:03 |
16.17 |
116 |
36740 |
买入 |
| 09:40:06 |
16.16 |
64 |
36804 |
卖出 |
| 09:40:09 |
16.17 |
88 |
36892 |
买入 |
| 09:40:12 |
16.16 |
80 |
36972 |
卖出 |
| 09:40:15 |
16.16 |
83 |
37055 |
买入 |
| 09:40:18 |
16.17 |
296 |
37351 |
买入 |
| 09:40:21 |
16.18 |
206 |
37557 |
买入 |
| 09:40:24 |
16.17 |
129 |
37686 |
卖出 |
| 09:40:27 |
16.19 |
457 |
38143 |
卖出 |
| 09:40:30 |
16.22 |
299 |
38442 |
买入 |
| 09:40:33 |
16.19 |
25 |
38467 |
卖出 |
| 09:40:36 |
16.18 |
111 |
38578 |
卖出 |
| 09:40:39 |
16.18 |
176 |
38754 |
买入 |
| 09:40:42 |
16.18 |
132 |
38886 |
买入 |
| 09:40:48 |
16.18 |
33 |
38919 |
卖出 |
| 09:40:54 |
16.18 |
229 |
39148 |
卖出 |
| 09:40:57 |
16.21 |
5 |
39153 |
买入 |
| 09:41:00 |
16.18 |
25 |
39178 |
卖出 |
| 09:41:03 |
16.19 |
117 |
39295 |
卖出 |
| 09:41:06 |
16.17 |
362 |
39657 |
卖出 |
| 09:41:09 |
16.19 |
12 |
39669 |
买入 |
| 09:41:12 |
16.16 |
150 |
39819 |
卖出 |
| 09:41:15 |
16.16 |
24 |
39843 |
卖出 |
| 09:41:18 |
16.15 |
123 |
39966 |
卖出 |
| 09:41:21 |
16.14 |
62 |
40028 |
卖出 |
| 09:41:24 |
16.15 |
54 |
40082 |
买入 |
| 09:41:27 |
16.14 |
40 |
40122 |
卖出 |
| 09:41:30 |
16.13 |
72 |
40194 |
卖出 |
| 09:41:33 |
16.14 |
440 |
40634 |
买入 |
| 09:41:36 |
16.12 |
87 |
40721 |
卖出 |
| 09:41:39 |
16.12 |
105 |
40826 |
买入 |
| 09:41:42 |
16.11 |
3 |
40829 |
卖出 |
| 09:41:45 |
16.1 |
172 |
41001 |
卖出 |
| 09:41:48 |
16.11 |
90 |
41091 |
卖出 |
| 09:41:51 |
16.11 |
34 |
41125 |
买入 |
| 09:41:54 |
16.11 |
85 |
41210 |
买入 |
| 09:41:57 |
16.1 |
331 |
41541 |
卖出 |
| 09:42:00 |
16.1 |
56 |
41597 |
卖出 |
| 09:42:03 |
16.1 |
224 |
41821 |
卖出 |
| 09:42:06 |
16.1 |
144 |
41965 |
卖出 |
| 09:42:09 |
16.13 |
546 |
42511 |
买入 |
| 09:42:12 |
16.14 |
86 |
42597 |
买入 |
| 09:42:15 |
16.14 |
96 |
42693 |
买入 |
| 09:42:18 |
16.15 |
178 |
42871 |
买入 |
| 09:42:21 |
16.15 |
45 |
42916 |
卖出 |
| 09:42:24 |
16.13 |
167 |
43083 |
卖出 |
| 09:42:27 |
16.13 |
71 |
43154 |
买入 |
| 09:42:30 |
16.14 |
29 |
43183 |
买入 |
| 09:42:33 |
16.13 |
28 |
43211 |
卖出 |
| 09:42:36 |
16.13 |
71 |
43282 |
卖出 |
| 09:42:39 |
16.13 |
127 |
43409 |
买入 |
| 09:42:42 |
16.13 |
13 |
43422 |
买入 |
| 09:42:45 |
16.12 |
274 |
43696 |
卖出 |
| 09:42:48 |
16.12 |
69 |
43765 |
买入 |
| 09:42:51 |
16.12 |
310 |
44075 |
买入 |
| 09:42:54 |
16.13 |
235 |
44310 |
买入 |
| 09:42:57 |
16.13 |
73 |
44383 |
买入 |
| 09:43:00 |
16.12 |
145 |
44528 |
卖出 |