道氏技术[300409]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.28 |
23 |
23 |
集合竞价 |
| 09:15:12 |
17.28 |
35 |
35 |
集合竞价 |
| 09:15:30 |
17.28 |
40 |
40 |
集合竞价 |
| 09:15:48 |
17.19 |
79 |
79 |
集合竞价 |
| 09:15:57 |
17.19 |
79 |
79 |
集合竞价 |
| 09:16:24 |
17.19 |
84 |
84 |
集合竞价 |
| 09:16:42 |
17.19 |
86 |
86 |
集合竞价 |
| 09:17:27 |
17.19 |
86 |
86 |
集合竞价 |
| 09:17:54 |
17.19 |
86 |
86 |
集合竞价 |
| 09:18:12 |
17.19 |
96 |
96 |
集合竞价 |
| 09:18:30 |
17.19 |
106 |
106 |
集合竞价 |
| 09:19:15 |
17.19 |
106 |
106 |
集合竞价 |
| 09:20:00 |
17.19 |
106 |
106 |
集合竞价 |
| 09:20:30 |
17.19 |
126 |
126 |
集合竞价 |
| 09:20:39 |
17.19 |
129 |
129 |
集合竞价 |
| 09:20:48 |
17.19 |
138 |
138 |
集合竞价 |
| 09:20:57 |
17.19 |
188 |
188 |
集合竞价 |
| 09:21:15 |
17.19 |
198 |
198 |
集合竞价 |
| 09:21:24 |
17.19 |
198 |
198 |
集合竞价 |
| 09:21:42 |
17.19 |
201 |
201 |
集合竞价 |
| 09:21:51 |
17.19 |
227 |
227 |
集合竞价 |
| 09:22:18 |
17.19 |
237 |
237 |
集合竞价 |
| 09:22:27 |
17.19 |
237 |
237 |
集合竞价 |
| 09:22:36 |
17.19 |
238 |
238 |
集合竞价 |
| 09:22:45 |
17.19 |
266 |
266 |
集合竞价 |
| 09:22:54 |
17.19 |
268 |
268 |
集合竞价 |
| 09:23:03 |
17.19 |
275 |
275 |
集合竞价 |
| 09:23:12 |
17.1 |
358 |
358 |
集合竞价 |
| 09:23:21 |
17.1 |
363 |
363 |
集合竞价 |
| 09:23:39 |
17.1 |
373 |
373 |
集合竞价 |
| 09:23:48 |
17.19 |
514 |
514 |
集合竞价 |
| 09:23:57 |
17.19 |
520 |
520 |
集合竞价 |
| 09:24:06 |
17.19 |
528 |
528 |
集合竞价 |
| 09:24:15 |
17.19 |
560 |
560 |
集合竞价 |
| 09:24:24 |
17.19 |
839 |
839 |
集合竞价 |
| 09:24:33 |
17.18 |
998 |
998 |
集合竞价 |
| 09:24:42 |
17.17 |
1023 |
1023 |
集合竞价 |
| 09:24:51 |
17.18 |
1088 |
1088 |
集合竞价 |
| 09:25:00 |
17.18 |
1176 |
1176 |
集合竞价 |
| 09:25:03 |
17.19 |
1442 |
2618 |
卖出 |
| 09:30:03 |
17.18 |
760 |
3378 |
卖出 |
| 09:30:06 |
17.19 |
467 |
3845 |
买入 |
| 09:30:09 |
17.15 |
95 |
3940 |
买入 |
| 09:30:12 |
17.08 |
23 |
3963 |
卖出 |
| 09:30:15 |
17.08 |
27 |
3990 |
买入 |
| 09:30:18 |
17.08 |
195 |
4185 |
卖出 |
| 09:30:21 |
17.18 |
119 |
4304 |
买入 |
| 09:30:24 |
17.2 |
548 |
4852 |
买入 |
| 09:30:27 |
17.25 |
266 |
5118 |
买入 |
| 09:30:30 |
17.25 |
342 |
5460 |
买入 |
| 09:30:33 |
17.25 |
41 |
5501 |
买入 |
| 09:30:36 |
17.25 |
57 |
5558 |
卖出 |
| 09:30:39 |
17.27 |
168 |
5726 |
买入 |
| 09:30:42 |
17.3 |
75 |
5801 |
买入 |
| 09:30:45 |
17.3 |
81 |
5882 |
卖出 |
| 09:30:48 |
17.29 |
12 |
5894 |
卖出 |
| 09:30:51 |
17.27 |
128 |
6022 |
卖出 |
| 09:30:54 |
17.27 |
40 |
6062 |
卖出 |
| 09:30:57 |
17.29 |
40 |
6102 |
买入 |
| 09:31:00 |
17.29 |
58 |
6160 |
买入 |
| 09:31:03 |
17.28 |
292 |
6452 |
卖出 |
| 09:31:06 |
17.29 |
129 |
6581 |
买入 |
| 09:31:09 |
17.28 |
158 |
6739 |
卖出 |
| 09:31:12 |
17.33 |
68 |
6807 |
买入 |
| 09:31:15 |
17.34 |
53 |
6860 |
买入 |
| 09:31:18 |
17.32 |
214 |
7074 |
卖出 |
| 09:31:21 |
17.38 |
80 |
7154 |
买入 |
| 09:31:24 |
17.38 |
32 |
7186 |
买入 |
| 09:31:27 |
17.38 |
29 |
7215 |
买入 |
| 09:31:30 |
17.38 |
58 |
7273 |
买入 |
| 09:31:33 |
17.38 |
153 |
7426 |
买入 |
| 09:31:36 |
17.36 |
162 |
7588 |
卖出 |
| 09:31:39 |
17.43 |
34 |
7622 |
买入 |
| 09:31:42 |
17.4 |
28 |
7650 |
卖出 |
| 09:31:45 |
17.45 |
36 |
7686 |
买入 |
| 09:31:48 |
17.45 |
10 |
7696 |
买入 |
| 09:31:51 |
17.38 |
89 |
7785 |
卖出 |
| 09:31:54 |
17.45 |
69 |
7854 |
买入 |
| 09:31:57 |
17.43 |
219 |
8073 |
卖出 |
| 09:32:00 |
17.4 |
31 |
8104 |
卖出 |
| 09:32:03 |
17.38 |
18 |
8122 |
卖出 |
| 09:32:06 |
17.41 |
19 |
8141 |
买入 |
| 09:32:09 |
17.44 |
101 |
8242 |
买入 |
| 09:32:12 |
17.45 |
75 |
8317 |
买入 |
| 09:32:15 |
17.45 |
65 |
8382 |
买入 |
| 09:32:18 |
17.4 |
498 |
8880 |
卖出 |
| 09:32:21 |
17.4 |
200 |
9080 |
买入 |
| 09:32:24 |
17.4 |
88 |
9168 |
卖出 |
| 09:32:27 |
17.41 |
120 |
9288 |
卖出 |
| 09:32:30 |
17.4 |
38 |
9326 |
卖出 |
| 09:32:33 |
17.36 |
580 |
9906 |
卖出 |
| 09:32:36 |
17.4 |
16 |
9922 |
买入 |
| 09:32:39 |
17.36 |
53 |
9975 |
卖出 |
| 09:32:42 |
17.37 |
58 |
10033 |
卖出 |
| 09:32:45 |
17.37 |
114 |
10147 |
卖出 |
| 09:32:48 |
17.35 |
91 |
10238 |
卖出 |
| 09:32:51 |
17.35 |
59 |
10297 |
卖出 |
| 09:32:54 |
17.41 |
121 |
10418 |
买入 |
| 09:32:57 |
17.38 |
240 |
10658 |
卖出 |
| 09:33:00 |
17.43 |
71 |
10729 |
买入 |
| 09:33:03 |
17.41 |
126 |
10855 |
卖出 |
| 09:33:06 |
17.43 |
368 |
11223 |
买入 |
| 09:33:09 |
17.48 |
276 |
11499 |
买入 |
| 09:33:12 |
17.49 |
218 |
11717 |
买入 |
| 09:33:15 |
17.46 |
37 |
11754 |
卖出 |
| 09:33:18 |
17.5 |
15 |
11769 |
买入 |
| 09:33:21 |
17.6 |
300 |
12069 |
买入 |
| 09:33:24 |
17.51 |
7 |
12076 |
卖出 |
| 09:33:27 |
17.5 |
60 |
12136 |
卖出 |
| 09:33:30 |
17.5 |
70 |
12206 |
卖出 |
| 09:33:33 |
17.5 |
23 |
12229 |
卖出 |
| 09:33:36 |
17.5 |
43 |
12272 |
买入 |
| 09:33:39 |
17.55 |
45 |
12317 |
买入 |
| 09:33:42 |
17.55 |
9 |
12326 |
卖出 |
| 09:33:45 |
17.5 |
23 |
12349 |
卖出 |
| 09:33:48 |
17.59 |
89 |
12438 |
买入 |
| 09:33:51 |
17.57 |
43 |
12481 |
买入 |
| 09:33:54 |
17.58 |
637 |
13118 |
买入 |
| 09:33:57 |
17.57 |
52 |
13170 |
卖出 |
| 09:34:00 |
17.52 |
20 |
13190 |
卖出 |
| 09:34:03 |
17.54 |
82 |
13272 |
买入 |
| 09:34:06 |
17.56 |
57 |
13329 |
买入 |
| 09:34:09 |
17.5 |
169 |
13498 |
卖出 |
| 09:34:12 |
17.5 |
69 |
13567 |
卖出 |
| 09:34:15 |
17.5 |
83 |
13650 |
卖出 |
| 09:34:18 |
17.56 |
109 |
13759 |
买入 |
| 09:34:21 |
17.54 |
95 |
13854 |
卖出 |
| 09:34:24 |
17.51 |
39 |
13893 |
卖出 |
| 09:34:27 |
17.51 |
47 |
13940 |
卖出 |
| 09:34:30 |
17.51 |
23 |
13963 |
卖出 |
| 09:34:33 |
17.5 |
247 |
14210 |
卖出 |
| 09:34:36 |
17.5 |
275 |
14485 |
卖出 |
| 09:34:39 |
17.5 |
127 |
14612 |
买入 |
| 09:34:42 |
17.5 |
29 |
14641 |
买入 |
| 09:34:45 |
17.46 |
77 |
14718 |
卖出 |
| 09:34:48 |
17.5 |
26 |
14744 |
买入 |
| 09:34:51 |
17.45 |
145 |
14889 |
卖出 |
| 09:34:54 |
17.45 |
47 |
14936 |
卖出 |
| 09:34:57 |
17.45 |
10 |
14946 |
卖出 |
| 09:35:00 |
17.46 |
111 |
15057 |
买入 |
| 09:35:03 |
17.47 |
223 |
15280 |
买入 |
| 09:35:06 |
17.46 |
6 |
15286 |
卖出 |
| 09:35:09 |
17.45 |
11 |
15297 |
卖出 |
| 09:35:12 |
17.44 |
15 |
15312 |
卖出 |
| 09:35:15 |
17.49 |
337 |
15649 |
买入 |
| 09:35:18 |
17.46 |
29 |
15678 |
卖出 |
| 09:35:21 |
17.46 |
63 |
15741 |
卖出 |
| 09:35:24 |
17.45 |
7 |
15748 |
卖出 |
| 09:35:27 |
17.44 |
110 |
15858 |
卖出 |
| 09:35:30 |
17.49 |
10 |
15868 |
买入 |
| 09:35:33 |
17.44 |
15 |
15883 |
卖出 |
| 09:35:36 |
17.43 |
12 |
15895 |
卖出 |
| 09:35:39 |
17.41 |
445 |
16340 |
卖出 |
| 09:35:45 |
17.44 |
150 |
16490 |
买入 |
| 09:35:48 |
17.41 |
31 |
16521 |
卖出 |
| 09:35:51 |
17.4 |
10 |
16531 |
卖出 |
| 09:35:54 |
17.39 |
16 |
16547 |
卖出 |
| 09:35:57 |
17.39 |
12 |
16559 |
卖出 |
| 09:36:00 |
17.39 |
18 |
16577 |
卖出 |
| 09:36:03 |
17.39 |
10 |
16587 |
买入 |
| 09:36:06 |
17.39 |
26 |
16613 |
买入 |
| 09:36:09 |
17.38 |
3 |
16616 |
买入 |
| 09:36:12 |
17.37 |
10 |
16626 |
卖出 |
| 09:36:15 |
17.35 |
33 |
16659 |
卖出 |
| 09:36:18 |
17.38 |
1 |
16660 |
买入 |
| 09:36:21 |
17.38 |
19 |
16679 |
买入 |
| 09:36:24 |
17.36 |
64 |
16743 |
卖出 |
| 09:36:27 |
17.36 |
64 |
16807 |
买入 |
| 09:36:30 |
17.37 |
20 |
16827 |
买入 |
| 09:36:33 |
17.35 |
138 |
16965 |
卖出 |
| 09:36:36 |
17.37 |
107 |
17072 |
买入 |
| 09:36:39 |
17.38 |
41 |
17113 |
买入 |
| 09:36:42 |
17.38 |
54 |
17167 |
买入 |
| 09:36:45 |
17.37 |
235 |
17402 |
卖出 |
| 09:36:48 |
17.37 |
12 |
17414 |
卖出 |
| 09:36:51 |
17.38 |
10 |
17424 |
买入 |
| 09:36:54 |
17.38 |
10 |
17434 |
卖出 |
| 09:36:57 |
17.3 |
500 |
17934 |
卖出 |
| 09:37:00 |
17.38 |
62 |
17996 |
买入 |
| 09:37:03 |
17.38 |
27 |
18023 |
卖出 |
| 09:37:06 |
17.31 |
15 |
18038 |
卖出 |
| 09:37:12 |
17.37 |
12 |
18050 |
买入 |
| 09:37:15 |
17.31 |
64 |
18114 |
卖出 |
| 09:37:21 |
17.36 |
7 |
18121 |
买入 |
| 09:37:24 |
17.36 |
2 |
18123 |
卖出 |
| 09:37:30 |
17.35 |
28 |
18151 |
卖出 |
| 09:37:36 |
17.31 |
29 |
18180 |
卖出 |
| 09:37:39 |
17.31 |
160 |
18340 |
卖出 |
| 09:37:42 |
17.3 |
54 |
18394 |
卖出 |
| 09:37:48 |
17.3 |
6 |
18400 |
买入 |
| 09:37:51 |
17.28 |
14 |
18414 |
卖出 |
| 09:37:54 |
17.28 |
97 |
18511 |
卖出 |
| 09:37:57 |
17.26 |
10 |
18521 |
卖出 |
| 09:38:00 |
17.26 |
67 |
18588 |
买入 |
| 09:38:03 |
17.26 |
8 |
18596 |
买入 |
| 09:38:06 |
17.23 |
92 |
18688 |
卖出 |
| 09:38:09 |
17.26 |
33 |
18721 |
买入 |
| 09:38:12 |
17.25 |
1 |
18722 |
卖出 |
| 09:38:18 |
17.25 |
52 |
18774 |
卖出 |
| 09:38:21 |
17.23 |
63 |
18837 |
卖出 |
| 09:38:24 |
17.23 |
26 |
18863 |
卖出 |
| 09:38:27 |
17.25 |
11 |
18874 |
买入 |
| 09:38:30 |
17.22 |
48 |
18922 |
卖出 |
| 09:38:33 |
17.22 |
149 |
19071 |
卖出 |
| 09:38:36 |
17.23 |
43 |
19114 |
买入 |
| 09:38:39 |
17.23 |
32 |
19146 |
买入 |
| 09:38:42 |
17.23 |
111 |
19257 |
买入 |
| 09:38:45 |
17.23 |
13 |
19270 |
买入 |
| 09:38:48 |
17.22 |
187 |
19457 |
卖出 |
| 09:38:51 |
17.22 |
23 |
19480 |
买入 |
| 09:38:54 |
17.22 |
91 |
19571 |
买入 |
| 09:38:57 |
17.21 |
137 |
19708 |
卖出 |
| 09:39:00 |
17.2 |
35 |
19743 |
卖出 |
| 09:39:03 |
17.2 |
24 |
19767 |
卖出 |
| 09:39:06 |
17.2 |
101 |
19868 |
买入 |
| 09:39:09 |
17.19 |
7 |
19875 |
卖出 |
| 09:39:12 |
17.21 |
57 |
19932 |
买入 |
| 09:39:15 |
17.21 |
45 |
19977 |
买入 |
| 09:39:18 |
17.2 |
33 |
20010 |
卖出 |
| 09:39:21 |
17.19 |
2 |
20012 |
卖出 |
| 09:39:24 |
17.19 |
59 |
20071 |
卖出 |
| 09:39:27 |
17.2 |
63 |
20134 |
买入 |
| 09:39:30 |
17.19 |
38 |
20172 |
卖出 |
| 09:39:33 |
17.19 |
120 |
20292 |
卖出 |
| 09:39:36 |
17.2 |
125 |
20417 |
买入 |
| 09:39:39 |
17.18 |
151 |
20568 |
卖出 |
| 09:39:42 |
17.18 |
11 |
20579 |
买入 |
| 09:39:45 |
17.18 |
27 |
20606 |
买入 |
| 09:39:48 |
17.18 |
20 |
20626 |
买入 |
| 09:39:51 |
17.18 |
21 |
20647 |
买入 |
| 09:39:54 |
17.16 |
84 |
20731 |
卖出 |
| 09:39:57 |
17.17 |
79 |
20810 |
买入 |
| 09:40:00 |
17.17 |
25 |
20835 |
买入 |
| 09:40:03 |
17.18 |
25 |
20860 |
买入 |
| 09:40:06 |
17.16 |
48 |
20908 |
卖出 |
| 09:40:09 |
17.18 |
38 |
20946 |
买入 |
| 09:40:12 |
17.16 |
25 |
20971 |
卖出 |
| 09:40:15 |
17.18 |
14 |
20985 |
买入 |
| 09:40:18 |
17.18 |
48 |
21033 |
买入 |
| 09:40:21 |
17.18 |
2 |
21035 |
卖出 |
| 09:40:24 |
17.16 |
138 |
21173 |
卖出 |
| 09:40:27 |
17.18 |
63 |
21236 |
买入 |
| 09:40:33 |
17.18 |
11 |
21247 |
买入 |
| 09:40:36 |
17.17 |
30 |
21277 |
卖出 |
| 09:40:39 |
17.17 |
98 |
21375 |
卖出 |
| 09:40:42 |
17.18 |
39 |
21414 |
买入 |
| 09:40:45 |
17.18 |
30 |
21444 |
卖出 |
| 09:40:48 |
17.18 |
221 |
21665 |
卖出 |
| 09:40:51 |
17.19 |
7 |
21672 |
买入 |
| 09:40:54 |
17.2 |
47 |
21719 |
买入 |
| 09:41:00 |
17.19 |
1 |
21720 |
卖出 |
| 09:41:03 |
17.18 |
208 |
21928 |
卖出 |
| 09:41:06 |
17.15 |
594 |
22522 |
卖出 |
| 09:41:09 |
17.17 |
69 |
22591 |
买入 |
| 09:41:12 |
17.15 |
44 |
22635 |
卖出 |
| 09:41:15 |
17.17 |
88 |
22723 |
买入 |
| 09:41:21 |
17.18 |
38 |
22761 |
买入 |
| 09:41:24 |
17.17 |
18 |
22779 |
卖出 |
| 09:41:27 |
17.16 |
32 |
22811 |
卖出 |
| 09:41:30 |
17.19 |
2 |
22813 |
买入 |
| 09:41:33 |
17.16 |
122 |
22935 |
卖出 |
| 09:41:36 |
17.16 |
6 |
22941 |
卖出 |
| 09:41:42 |
17.17 |
10 |
22951 |
卖出 |
| 09:41:45 |
17.17 |
17 |
22968 |
卖出 |
| 09:41:48 |
17.2 |
24 |
22992 |
买入 |
| 09:41:51 |
17.18 |
11 |
23003 |
卖出 |
| 09:41:54 |
17.18 |
6 |
23009 |
卖出 |
| 09:41:57 |
17.19 |
1 |
23010 |
买入 |
| 09:42:00 |
17.19 |
34 |
23044 |
卖出 |
| 09:42:09 |
17.19 |
45 |
23089 |
买入 |
| 09:42:12 |
17.19 |
1 |
23090 |
卖出 |
| 09:42:15 |
17.18 |
104 |
23194 |
卖出 |
| 09:42:18 |
17.2 |
130 |
23324 |
买入 |
| 09:42:21 |
17.17 |
7 |
23331 |
卖出 |
| 09:42:24 |
17.17 |
20 |
23351 |
卖出 |
| 09:42:27 |
17.16 |
19 |
23370 |
卖出 |
| 09:42:30 |
17.16 |
40 |
23410 |
卖出 |
| 09:42:33 |
17.16 |
29 |
23439 |
卖出 |
| 09:42:36 |
17.17 |
16 |
23455 |
买入 |
| 09:42:39 |
17.17 |
50 |
23505 |
卖出 |
| 09:42:42 |
17.17 |
5 |
23510 |
卖出 |
| 09:42:45 |
17.18 |
6 |
23516 |
买入 |
| 09:42:48 |
17.19 |
33 |
23549 |
买入 |
| 09:42:51 |
17.18 |
9 |
23558 |
卖出 |
| 09:42:54 |
17.18 |
42 |
23600 |
卖出 |
| 09:42:57 |
17.18 |
1 |
23601 |
买入 |
| 09:43:03 |
17.17 |
79 |
23680 |
卖出 |
| 09:43:06 |
17.15 |
328 |
24008 |
卖出 |
| 09:43:09 |
17.15 |
1 |
24009 |
卖出 |
| 09:43:12 |
17.16 |
19 |
24028 |
买入 |
| 09:43:15 |
17.15 |
23 |
24051 |
卖出 |
| 09:43:18 |
17.16 |
18 |
24069 |
买入 |
| 09:43:21 |
17.15 |
66 |
24135 |
卖出 |
| 09:43:24 |
17.14 |
1 |
24136 |
卖出 |
| 09:43:27 |
17.14 |
15 |
24151 |
买入 |
| 09:43:30 |
17.14 |
23 |
24174 |
买入 |
| 09:43:33 |
17.14 |
20 |
24194 |
卖出 |
| 09:43:36 |
17.14 |
15 |
24209 |
卖出 |
| 09:43:39 |
17.15 |
139 |
24348 |
买入 |
| 09:43:42 |
17.15 |
20 |
24368 |
买入 |