数字认证[300579]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
34.44 |
5 |
5 |
集合竞价 |
| 09:15:48 |
34.44 |
5 |
5 |
集合竞价 |
| 09:16:15 |
34.44 |
5 |
5 |
集合竞价 |
| 09:16:33 |
34.58 |
30 |
30 |
集合竞价 |
| 09:17:27 |
34.58 |
30 |
30 |
集合竞价 |
| 09:17:45 |
34.69 |
40 |
40 |
集合竞价 |
| 09:17:54 |
34.69 |
40 |
40 |
集合竞价 |
| 09:18:03 |
34.58 |
15 |
15 |
集合竞价 |
| 09:18:30 |
34.56 |
15 |
15 |
集合竞价 |
| 09:18:39 |
34.56 |
15 |
15 |
集合竞价 |
| 09:20:57 |
34.52 |
15 |
15 |
集合竞价 |
| 09:21:15 |
34.5 |
15 |
15 |
集合竞价 |
| 09:21:24 |
34.5 |
15 |
15 |
集合竞价 |
| 09:21:33 |
34.5 |
15 |
15 |
集合竞价 |
| 09:21:42 |
34.5 |
15 |
15 |
集合竞价 |
| 09:21:51 |
34.5 |
15 |
15 |
集合竞价 |
| 09:22:09 |
34.5 |
15 |
15 |
集合竞价 |
| 09:22:18 |
34.5 |
15 |
15 |
集合竞价 |
| 09:22:27 |
34.5 |
15 |
15 |
集合竞价 |
| 09:22:36 |
34.5 |
26 |
26 |
集合竞价 |
| 09:22:45 |
34.5 |
26 |
26 |
集合竞价 |
| 09:22:54 |
34.33 |
26 |
26 |
集合竞价 |
| 09:23:12 |
34.33 |
26 |
26 |
集合竞价 |
| 09:23:30 |
34.33 |
27 |
27 |
集合竞价 |
| 09:23:39 |
34.1 |
27 |
27 |
集合竞价 |
| 09:23:48 |
34 |
36 |
36 |
集合竞价 |
| 09:24:06 |
34 |
36 |
36 |
集合竞价 |
| 09:24:15 |
33.77 |
51 |
51 |
集合竞价 |
| 09:24:24 |
33.6 |
51 |
51 |
集合竞价 |
| 09:24:33 |
33.55 |
55 |
55 |
集合竞价 |
| 09:24:42 |
33.58 |
74 |
74 |
集合竞价 |
| 09:24:51 |
33.55 |
89 |
89 |
集合竞价 |
| 09:25:00 |
33.5 |
103 |
103 |
集合竞价 |
| 09:25:03 |
33.5 |
103 |
206 |
买入 |
| 09:30:03 |
33.33 |
264 |
470 |
卖出 |
| 09:30:06 |
33.49 |
108 |
578 |
买入 |
| 09:30:09 |
33.33 |
48 |
626 |
卖出 |
| 09:30:12 |
33.33 |
10 |
636 |
卖出 |
| 09:30:18 |
33.33 |
59 |
695 |
卖出 |
| 09:30:21 |
33.33 |
10 |
705 |
买入 |
| 09:30:24 |
33.19 |
6 |
711 |
卖出 |
| 09:30:27 |
33.33 |
27 |
738 |
买入 |
| 09:30:30 |
33.2 |
13 |
751 |
卖出 |
| 09:30:33 |
33.22 |
4 |
755 |
买入 |
| 09:30:36 |
33.33 |
41 |
796 |
买入 |
| 09:30:39 |
33.33 |
10 |
806 |
买入 |
| 09:30:42 |
33.5 |
17 |
823 |
买入 |
| 09:30:45 |
33.3 |
14 |
837 |
卖出 |
| 09:30:48 |
33.26 |
27 |
864 |
卖出 |
| 09:30:51 |
33.21 |
27 |
891 |
卖出 |
| 09:30:54 |
33.32 |
16 |
907 |
买入 |
| 09:31:00 |
33.2 |
15 |
922 |
卖出 |
| 09:31:03 |
33.21 |
13 |
935 |
买入 |
| 09:31:06 |
33.21 |
1 |
936 |
卖出 |
| 09:31:09 |
33.2 |
28 |
964 |
卖出 |
| 09:31:12 |
33.2 |
13 |
977 |
卖出 |
| 09:31:15 |
33.12 |
3 |
980 |
卖出 |
| 09:31:18 |
33.21 |
32 |
1012 |
买入 |
| 09:31:21 |
33.13 |
34 |
1046 |
卖出 |
| 09:31:24 |
33.11 |
6 |
1052 |
卖出 |
| 09:31:27 |
33.11 |
41 |
1093 |
卖出 |
| 09:31:30 |
33.11 |
11 |
1104 |
卖出 |
| 09:31:33 |
33.14 |
7 |
1111 |
买入 |
| 09:31:36 |
33.11 |
44 |
1155 |
卖出 |
| 09:31:39 |
33.18 |
2 |
1157 |
买入 |
| 09:31:42 |
33.12 |
2 |
1159 |
卖出 |
| 09:31:45 |
33.12 |
46 |
1205 |
买入 |
| 09:31:48 |
33.11 |
11 |
1216 |
卖出 |
| 09:31:51 |
33.11 |
24 |
1240 |
卖出 |
| 09:31:54 |
33.12 |
14 |
1254 |
卖出 |
| 09:31:57 |
33.19 |
28 |
1282 |
买入 |
| 09:32:00 |
33.17 |
74 |
1356 |
卖出 |
| 09:32:03 |
33.17 |
2 |
1358 |
卖出 |
| 09:32:09 |
33.2 |
55 |
1413 |
买入 |
| 09:32:12 |
33.2 |
14 |
1427 |
买入 |
| 09:32:15 |
33.17 |
23 |
1450 |
卖出 |
| 09:32:18 |
33.19 |
25 |
1475 |
买入 |
| 09:32:21 |
33.21 |
7 |
1482 |
买入 |
| 09:32:24 |
33.21 |
12 |
1494 |
卖出 |
| 09:32:27 |
33.22 |
5 |
1499 |
买入 |
| 09:32:30 |
33.22 |
2 |
1501 |
卖出 |
| 09:32:33 |
33.22 |
6 |
1507 |
卖出 |
| 09:32:36 |
33.22 |
22 |
1529 |
卖出 |
| 09:32:39 |
33.21 |
92 |
1621 |
卖出 |
| 09:32:42 |
33.28 |
37 |
1658 |
买入 |
| 09:32:45 |
33.22 |
19 |
1677 |
卖出 |
| 09:32:48 |
33.22 |
8 |
1685 |
卖出 |
| 09:32:51 |
33.24 |
5 |
1690 |
买入 |
| 09:32:57 |
33.22 |
11 |
1701 |
卖出 |
| 09:33:00 |
33.39 |
7 |
1708 |
买入 |
| 09:33:03 |
33.28 |
6 |
1714 |
卖出 |
| 09:33:06 |
33.23 |
25 |
1739 |
卖出 |
| 09:33:09 |
33.28 |
5 |
1744 |
买入 |
| 09:33:12 |
33.28 |
5 |
1749 |
买入 |
| 09:33:15 |
33.38 |
70 |
1819 |
买入 |
| 09:33:18 |
33.39 |
51 |
1870 |
卖出 |
| 09:33:21 |
33.39 |
8 |
1878 |
卖出 |
| 09:33:24 |
33.42 |
19 |
1897 |
买入 |
| 09:33:27 |
33.42 |
10 |
1907 |
卖出 |
| 09:33:30 |
33.42 |
4 |
1911 |
卖出 |
| 09:33:33 |
33.42 |
27 |
1938 |
卖出 |
| 09:33:36 |
33.45 |
28 |
1966 |
买入 |
| 09:33:42 |
33.5 |
2 |
1968 |
买入 |
| 09:33:45 |
33.5 |
15 |
1983 |
买入 |
| 09:33:54 |
33.57 |
1 |
1984 |
买入 |
| 09:34:00 |
33.57 |
11 |
1995 |
卖出 |
| 09:34:03 |
33.6 |
4 |
1999 |
买入 |
| 09:34:06 |
33.57 |
34 |
2033 |
卖出 |
| 09:34:15 |
33.59 |
20 |
2053 |
卖出 |
| 09:34:18 |
33.61 |
27 |
2080 |
买入 |
| 09:34:21 |
33.62 |
10 |
2090 |
买入 |
| 09:34:24 |
33.6 |
23 |
2113 |
买入 |
| 09:34:27 |
33.65 |
20 |
2133 |
买入 |
| 09:34:33 |
33.65 |
16 |
2149 |
买入 |
| 09:34:36 |
33.64 |
9 |
2158 |
卖出 |
| 09:34:39 |
33.64 |
2 |
2160 |
买入 |
| 09:34:42 |
33.67 |
5 |
2165 |
买入 |
| 09:34:45 |
33.69 |
90 |
2255 |
买入 |
| 09:34:51 |
33.7 |
33 |
2288 |
买入 |
| 09:34:54 |
33.69 |
24 |
2312 |
卖出 |
| 09:34:57 |
33.69 |
24 |
2336 |
买入 |
| 09:35:00 |
33.69 |
1 |
2337 |
买入 |
| 09:35:03 |
33.7 |
4 |
2341 |
买入 |
| 09:35:06 |
33.7 |
69 |
2410 |
卖出 |
| 09:35:09 |
33.69 |
28 |
2438 |
卖出 |
| 09:35:12 |
33.7 |
31 |
2469 |
买入 |
| 09:35:15 |
33.7 |
1 |
2470 |
买入 |
| 09:35:18 |
33.7 |
9 |
2479 |
买入 |
| 09:35:21 |
33.66 |
17 |
2496 |
卖出 |
| 09:35:24 |
33.65 |
71 |
2567 |
卖出 |
| 09:35:27 |
33.69 |
15 |
2582 |
买入 |
| 09:35:30 |
33.7 |
31 |
2613 |
买入 |
| 09:35:33 |
33.7 |
12 |
2625 |
买入 |
| 09:35:36 |
33.7 |
5 |
2630 |
买入 |
| 09:35:39 |
33.7 |
60 |
2690 |
买入 |
| 09:35:42 |
33.7 |
32 |
2722 |
卖出 |
| 09:35:48 |
33.7 |
30 |
2752 |
卖出 |
| 09:35:54 |
33.73 |
6 |
2758 |
卖出 |
| 09:35:57 |
33.76 |
5 |
2763 |
买入 |
| 09:36:00 |
33.77 |
72 |
2835 |
买入 |
| 09:36:06 |
33.76 |
19 |
2854 |
卖出 |
| 09:36:09 |
33.77 |
13 |
2867 |
买入 |
| 09:36:12 |
33.78 |
37 |
2904 |
买入 |
| 09:36:15 |
33.77 |
3 |
2907 |
卖出 |
| 09:36:18 |
33.77 |
11 |
2918 |
卖出 |
| 09:36:21 |
33.8 |
76 |
2994 |
买入 |
| 09:36:24 |
33.83 |
11 |
3005 |
买入 |
| 09:36:27 |
33.83 |
25 |
3030 |
买入 |
| 09:36:30 |
33.89 |
26 |
3056 |
买入 |
| 09:36:33 |
33.89 |
44 |
3100 |
买入 |
| 09:36:36 |
33.93 |
13 |
3113 |
买入 |
| 09:36:42 |
33.91 |
11 |
3124 |
卖出 |
| 09:36:45 |
33.95 |
5 |
3129 |
买入 |
| 09:36:48 |
33.93 |
22 |
3151 |
卖出 |
| 09:36:51 |
33.94 |
85 |
3236 |
卖出 |
| 09:36:54 |
33.97 |
86 |
3322 |
买入 |
| 09:36:57 |
33.94 |
33 |
3355 |
卖出 |
| 09:37:00 |
33.95 |
19 |
3374 |
买入 |
| 09:37:03 |
33.86 |
12 |
3386 |
卖出 |
| 09:37:06 |
33.94 |
12 |
3398 |
买入 |
| 09:37:09 |
33.95 |
50 |
3448 |
买入 |
| 09:37:12 |
33.95 |
19 |
3467 |
买入 |
| 09:37:15 |
33.84 |
18 |
3485 |
卖出 |
| 09:37:18 |
33.84 |
17 |
3502 |
买入 |
| 09:37:21 |
33.84 |
8 |
3510 |
买入 |
| 09:37:30 |
33.84 |
19 |
3529 |
买入 |
| 09:37:33 |
33.83 |
10 |
3539 |
卖出 |
| 09:37:36 |
33.83 |
10 |
3549 |
卖出 |
| 09:37:42 |
33.83 |
15 |
3564 |
卖出 |
| 09:37:45 |
33.83 |
1 |
3565 |
卖出 |
| 09:37:48 |
33.82 |
58 |
3623 |
卖出 |
| 09:37:51 |
33.81 |
1 |
3624 |
买入 |
| 09:37:57 |
33.8 |
1 |
3625 |
卖出 |
| 09:38:00 |
33.79 |
20 |
3645 |
卖出 |
| 09:38:03 |
33.8 |
2 |
3647 |
买入 |
| 09:38:06 |
33.78 |
28 |
3675 |
卖出 |
| 09:38:09 |
33.83 |
45 |
3720 |
买入 |
| 09:38:12 |
33.8 |
26 |
3746 |
卖出 |
| 09:38:15 |
33.81 |
32 |
3778 |
买入 |
| 09:38:18 |
33.86 |
2 |
3780 |
买入 |
| 09:38:21 |
33.81 |
16 |
3796 |
卖出 |
| 09:38:24 |
33.83 |
12 |
3808 |
买入 |
| 09:38:27 |
33.86 |
10 |
3818 |
卖出 |
| 09:38:33 |
33.87 |
4 |
3822 |
买入 |
| 09:38:36 |
33.87 |
2 |
3824 |
卖出 |
| 09:38:39 |
33.87 |
10 |
3834 |
卖出 |
| 09:38:42 |
33.89 |
4 |
3838 |
买入 |
| 09:38:45 |
33.89 |
10 |
3848 |
买入 |
| 09:38:48 |
33.93 |
29 |
3877 |
买入 |
| 09:38:51 |
33.93 |
1 |
3878 |
买入 |
| 09:38:54 |
33.9 |
1 |
3879 |
卖出 |
| 09:38:57 |
33.93 |
6 |
3885 |
买入 |
| 09:39:00 |
33.93 |
35 |
3920 |
卖出 |
| 09:39:06 |
33.9 |
40 |
3960 |
卖出 |
| 09:39:09 |
33.95 |
24 |
3984 |
买入 |
| 09:39:12 |
33.9 |
185 |
4169 |
卖出 |
| 09:39:15 |
33.86 |
145 |
4314 |
卖出 |
| 09:39:18 |
33.86 |
55 |
4369 |
卖出 |
| 09:39:21 |
33.8 |
40 |
4409 |
卖出 |
| 09:39:24 |
33.81 |
1 |
4410 |
买入 |
| 09:39:27 |
33.78 |
6 |
4416 |
卖出 |
| 09:39:30 |
33.78 |
1 |
4417 |
卖出 |
| 09:39:33 |
33.75 |
28 |
4445 |
卖出 |
| 09:39:36 |
33.76 |
18 |
4463 |
买入 |
| 09:39:39 |
33.78 |
16 |
4479 |
买入 |
| 09:39:42 |
33.78 |
20 |
4499 |
卖出 |
| 09:39:45 |
33.79 |
2 |
4501 |
买入 |
| 09:39:48 |
33.79 |
24 |
4525 |
买入 |
| 09:39:51 |
33.73 |
26 |
4551 |
卖出 |
| 09:39:57 |
33.73 |
23 |
4574 |
卖出 |
| 09:40:00 |
33.73 |
17 |
4591 |
买入 |
| 09:40:15 |
33.76 |
1 |
4592 |
卖出 |
| 09:40:18 |
33.74 |
36 |
4628 |
卖出 |
| 09:40:24 |
33.73 |
17 |
4645 |
卖出 |
| 09:40:33 |
33.74 |
10 |
4655 |
买入 |
| 09:40:39 |
33.71 |
3 |
4658 |
卖出 |
| 09:40:42 |
33.74 |
16 |
4674 |
买入 |
| 09:40:45 |
33.71 |
6 |
4680 |
卖出 |
| 09:40:48 |
33.71 |
5 |
4685 |
卖出 |
| 09:40:51 |
33.7 |
35 |
4720 |
卖出 |
| 09:40:57 |
33.7 |
18 |
4738 |
卖出 |
| 09:41:00 |
33.7 |
10 |
4748 |
卖出 |
| 09:41:03 |
33.69 |
7 |
4755 |
卖出 |
| 09:41:06 |
33.69 |
6 |
4761 |
卖出 |
| 09:41:09 |
33.7 |
109 |
4870 |
买入 |
| 09:41:12 |
33.69 |
52 |
4922 |
卖出 |
| 09:41:15 |
33.68 |
108 |
5030 |
卖出 |
| 09:41:18 |
33.68 |
2 |
5032 |
卖出 |
| 09:41:24 |
33.69 |
2 |
5034 |
买入 |
| 09:41:27 |
33.67 |
4 |
5038 |
卖出 |
| 09:41:33 |
33.67 |
8 |
5046 |
买入 |
| 09:41:36 |
33.66 |
2 |
5048 |
卖出 |
| 09:41:48 |
33.66 |
41 |
5089 |
买入 |
| 09:41:51 |
33.66 |
3 |
5092 |
卖出 |
| 09:41:54 |
33.66 |
1 |
5093 |
买入 |
| 09:42:00 |
33.66 |
10 |
5103 |
买入 |
| 09:42:06 |
33.67 |
3 |
5106 |
买入 |
| 09:42:09 |
33.71 |
280 |
5386 |
买入 |
| 09:42:12 |
33.76 |
64 |
5450 |
买入 |
| 09:42:18 |
33.8 |
23 |
5473 |
买入 |
| 09:42:21 |
33.8 |
6 |
5479 |
买入 |
| 09:42:24 |
33.8 |
5 |
5484 |
买入 |
| 09:42:27 |
33.81 |
6 |
5490 |
买入 |
| 09:42:36 |
33.85 |
1 |
5491 |
买入 |
| 09:42:39 |
33.81 |
5 |
5496 |
卖出 |
| 09:42:48 |
33.78 |
35 |
5531 |
卖出 |
| 09:42:51 |
33.8 |
6 |
5537 |
卖出 |
| 09:42:54 |
33.82 |
5 |
5542 |
买入 |
| 09:43:00 |
33.82 |
2 |
5544 |
卖出 |
| 09:43:06 |
33.8 |
5 |
5549 |
买入 |
| 09:43:09 |
33.78 |
6 |
5555 |
卖出 |
| 09:43:12 |
33.78 |
3 |
5558 |
买入 |
| 09:43:27 |
33.78 |
22 |
5580 |
买入 |
| 09:43:33 |
33.81 |
1 |
5581 |
买入 |
| 09:43:36 |
33.8 |
20 |
5601 |
卖出 |
| 09:43:39 |
33.82 |
1 |
5602 |
买入 |
| 09:43:45 |
33.8 |
12 |
5614 |
卖出 |
| 09:43:54 |
33.8 |
98 |
5712 |
卖出 |
| 09:43:57 |
33.81 |
14 |
5726 |
买入 |
| 09:44:00 |
33.78 |
49 |
5775 |
卖出 |
| 09:44:18 |
33.75 |
8 |
5783 |
卖出 |
| 09:44:27 |
33.76 |
23 |
5806 |
买入 |
| 09:44:30 |
33.75 |
26 |
5832 |
卖出 |
| 09:44:36 |
33.75 |
20 |
5852 |
买入 |
| 09:44:39 |
33.76 |
26 |
5878 |
买入 |
| 09:44:42 |
33.76 |
1 |
5879 |
买入 |
| 09:44:45 |
33.75 |
53 |
5932 |
卖出 |
| 09:44:48 |
33.75 |
13 |
5945 |
买入 |
| 09:44:51 |
33.77 |
3 |
5948 |
买入 |
| 09:44:57 |
33.75 |
4 |
5952 |
卖出 |
| 09:45:03 |
33.75 |
25 |
5977 |
买入 |
| 09:45:06 |
33.72 |
15 |
5992 |
卖出 |
| 09:45:09 |
33.71 |
10 |
6002 |
卖出 |
| 09:45:12 |
33.71 |
1 |
6003 |
卖出 |
| 09:45:15 |
33.7 |
9 |
6012 |
卖出 |
| 09:45:27 |
33.77 |
3 |
6015 |
买入 |
| 09:45:45 |
33.76 |
2 |
6017 |
买入 |
| 09:45:57 |
33.76 |
3 |
6020 |
买入 |
| 09:46:03 |
33.71 |
2 |
6022 |
卖出 |
| 09:46:09 |
33.71 |
26 |
6048 |
卖出 |
| 09:46:12 |
33.71 |
6 |
6054 |
买入 |
| 09:46:18 |
33.7 |
40 |
6094 |
卖出 |
| 09:46:27 |
33.7 |
2 |
6096 |
买入 |
| 09:46:33 |
33.71 |
10 |
6106 |
买入 |
| 09:46:45 |
33.7 |
3 |
6109 |
卖出 |
| 09:46:51 |
33.71 |
5 |
6114 |
买入 |
| 09:46:54 |
33.7 |
2 |
6116 |
卖出 |
| 09:47:00 |
33.71 |
27 |
6143 |
买入 |
| 09:47:03 |
33.71 |
13 |
6156 |
买入 |
| 09:47:06 |
33.71 |
12 |
6168 |
买入 |
| 09:47:09 |
33.77 |
71 |
6239 |
买入 |
| 09:47:12 |
33.78 |
50 |
6289 |
买入 |
| 09:47:18 |
33.79 |
5 |
6294 |
买入 |
| 09:47:21 |
33.8 |
20 |
6314 |
买入 |
| 09:47:24 |
33.78 |
11 |
6325 |
卖出 |
| 09:47:27 |
33.78 |
13 |
6338 |
买入 |
| 09:47:30 |
33.78 |
8 |
6346 |
买入 |
| 09:47:33 |
33.79 |
1 |
6347 |
买入 |
| 09:47:36 |
33.79 |
5 |
6352 |
买入 |
| 09:47:39 |
33.79 |
8 |
6360 |
买入 |