道森股份[603800]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:19 |
19.98 |
9 |
9 |
集合竞价 |
| 09:23:49 |
19.98 |
21 |
21 |
集合竞价 |
| 09:24:19 |
19.98 |
21 |
21 |
集合竞价 |
| 09:24:22 |
19.98 |
41 |
41 |
集合竞价 |
| 09:24:25 |
19.98 |
41 |
41 |
集合竞价 |
| 09:24:28 |
19.98 |
61 |
61 |
集合竞价 |
| 09:24:31 |
19.98 |
61 |
61 |
集合竞价 |
| 09:24:40 |
19.98 |
61 |
61 |
集合竞价 |
| 09:24:52 |
19.98 |
61 |
61 |
集合竞价 |
| 09:24:58 |
19.98 |
69 |
69 |
集合竞价 |
| 09:25:01 |
20 |
69 |
69 |
集合竞价 |
| 09:25:04 |
20 |
69 |
138 |
卖出 |
| 09:30:07 |
20.33 |
10 |
148 |
买入 |
| 09:30:10 |
20.33 |
5 |
153 |
买入 |
| 09:30:13 |
20.1 |
2 |
155 |
卖出 |
| 09:30:16 |
20.11 |
10 |
165 |
买入 |
| 09:30:25 |
20.27 |
1 |
166 |
买入 |
| 09:30:28 |
20.27 |
4 |
170 |
卖出 |
| 09:30:31 |
20.26 |
9 |
179 |
卖出 |
| 09:30:34 |
20.26 |
2 |
181 |
买入 |
| 09:30:40 |
20.26 |
30 |
211 |
买入 |
| 09:30:43 |
20.28 |
18 |
229 |
买入 |
| 09:30:46 |
20.3 |
3 |
232 |
买入 |
| 09:30:49 |
20.33 |
34 |
266 |
买入 |
| 09:30:52 |
20.46 |
25 |
291 |
买入 |
| 09:30:55 |
20.34 |
7 |
298 |
卖出 |
| 09:31:04 |
20.41 |
42 |
340 |
买入 |
| 09:31:07 |
20.46 |
25 |
365 |
买入 |
| 09:31:13 |
20.38 |
20 |
385 |
卖出 |
| 09:31:16 |
20.35 |
14 |
399 |
卖出 |
| 09:31:19 |
20.36 |
16 |
415 |
买入 |
| 09:31:22 |
20.5 |
64 |
479 |
买入 |
| 09:31:25 |
20.51 |
92 |
571 |
买入 |
| 09:31:28 |
20.52 |
5 |
576 |
买入 |
| 09:31:34 |
20.6 |
30 |
606 |
买入 |
| 09:31:37 |
20.59 |
2 |
608 |
卖出 |
| 09:31:43 |
20.57 |
55 |
663 |
卖出 |
| 09:31:46 |
20.53 |
20 |
683 |
卖出 |
| 09:32:04 |
20.75 |
50 |
733 |
买入 |
| 09:32:07 |
20.57 |
27 |
760 |
卖出 |
| 09:32:13 |
20.54 |
11 |
771 |
卖出 |
| 09:32:16 |
20.54 |
8 |
779 |
卖出 |
| 09:32:19 |
20.8 |
207 |
986 |
买入 |
| 09:32:22 |
20.8 |
19 |
1005 |
买入 |
| 09:32:28 |
20.54 |
23 |
1028 |
卖出 |
| 09:32:31 |
20.78 |
5 |
1033 |
买入 |
| 09:32:34 |
20.86 |
100 |
1133 |
买入 |
| 09:32:37 |
20.86 |
22 |
1155 |
买入 |
| 09:32:43 |
20.78 |
68 |
1223 |
卖出 |
| 09:32:55 |
20.83 |
24 |
1247 |
买入 |
| 09:32:58 |
20.84 |
16 |
1263 |
卖出 |
| 09:33:01 |
20.84 |
51 |
1314 |
卖出 |
| 09:33:04 |
20.87 |
79 |
1393 |
买入 |
| 09:33:07 |
20.89 |
11 |
1404 |
买入 |
| 09:33:10 |
20.89 |
38 |
1442 |
卖出 |
| 09:33:13 |
20.87 |
31 |
1473 |
卖出 |
| 09:33:16 |
20.98 |
15 |
1488 |
买入 |
| 09:33:22 |
21 |
52 |
1540 |
买入 |
| 09:33:28 |
20.98 |
3 |
1543 |
卖出 |
| 09:33:31 |
21 |
15 |
1558 |
买入 |
| 09:33:34 |
21 |
17 |
1575 |
买入 |
| 09:33:37 |
21.02 |
4 |
1579 |
卖出 |
| 09:33:43 |
21.29 |
26 |
1605 |
买入 |
| 09:33:46 |
21.02 |
17 |
1622 |
卖出 |
| 09:33:49 |
21.21 |
29 |
1651 |
买入 |
| 09:33:52 |
21.29 |
33 |
1684 |
买入 |
| 09:33:55 |
21.21 |
11 |
1695 |
买入 |
| 09:33:58 |
21.35 |
203 |
1898 |
买入 |
| 09:34:01 |
21.22 |
3 |
1901 |
卖出 |
| 09:34:04 |
21.35 |
66 |
1967 |
买入 |
| 09:34:07 |
21.35 |
18 |
1985 |
卖出 |
| 09:34:10 |
21.35 |
13 |
1998 |
买入 |
| 09:34:13 |
21.38 |
52 |
2050 |
买入 |
| 09:34:16 |
21.33 |
75 |
2125 |
卖出 |
| 09:34:19 |
21.38 |
68 |
2193 |
买入 |
| 09:34:22 |
21.38 |
28 |
2221 |
卖出 |
| 09:34:25 |
21.38 |
37 |
2258 |
卖出 |
| 09:34:28 |
21.35 |
16 |
2274 |
卖出 |
| 09:34:34 |
21.34 |
21 |
2295 |
买入 |
| 09:34:37 |
21.48 |
220 |
2515 |
买入 |
| 09:34:43 |
21.4 |
9 |
2524 |
买入 |
| 09:34:46 |
21.39 |
13 |
2537 |
买入 |
| 09:34:49 |
21.35 |
12 |
2549 |
卖出 |
| 09:34:52 |
21.35 |
2 |
2551 |
卖出 |
| 09:34:55 |
21.38 |
23 |
2574 |
买入 |
| 09:34:58 |
21.21 |
25 |
2599 |
卖出 |
| 09:35:04 |
21.39 |
112 |
2711 |
买入 |
| 09:35:07 |
21.47 |
11 |
2722 |
买入 |
| 09:35:10 |
21.48 |
91 |
2813 |
买入 |
| 09:35:13 |
21.48 |
61 |
2874 |
买入 |
| 09:35:16 |
21.5 |
29 |
2903 |
买入 |
| 09:35:19 |
21.42 |
17 |
2920 |
卖出 |
| 09:35:22 |
21.5 |
56 |
2976 |
买入 |
| 09:35:25 |
21.4 |
60 |
3036 |
卖出 |
| 09:35:28 |
21.5 |
92 |
3128 |
买入 |
| 09:35:31 |
21.23 |
75 |
3203 |
卖出 |
| 09:35:34 |
21.5 |
14 |
3217 |
买入 |
| 09:35:37 |
21.53 |
16 |
3233 |
买入 |
| 09:35:40 |
21.52 |
34 |
3267 |
卖出 |
| 09:35:43 |
21.54 |
14 |
3281 |
买入 |
| 09:35:46 |
21.58 |
9 |
3290 |
买入 |
| 09:35:49 |
21.54 |
61 |
3351 |
卖出 |
| 09:35:55 |
21.65 |
63 |
3414 |
买入 |
| 09:35:58 |
21.68 |
9 |
3423 |
买入 |
| 09:36:01 |
21.68 |
27 |
3450 |
买入 |
| 09:36:04 |
21.68 |
49 |
3499 |
买入 |
| 09:36:07 |
21.67 |
77 |
3576 |
卖出 |
| 09:36:10 |
21.67 |
19 |
3595 |
买入 |
| 09:36:13 |
21.66 |
21 |
3616 |
买入 |
| 09:36:16 |
21.65 |
46 |
3662 |
卖出 |
| 09:36:19 |
21.57 |
43 |
3705 |
卖出 |
| 09:36:22 |
21.58 |
1 |
3706 |
买入 |
| 09:36:25 |
21.56 |
35 |
3741 |
卖出 |
| 09:36:28 |
21.55 |
32 |
3773 |
卖出 |
| 09:36:31 |
21.55 |
9 |
3782 |
买入 |
| 09:36:34 |
21.54 |
44 |
3826 |
卖出 |
| 09:36:37 |
21.54 |
11 |
3837 |
卖出 |
| 09:36:40 |
21.54 |
5 |
3842 |
卖出 |
| 09:36:43 |
21.53 |
12 |
3854 |
卖出 |
| 09:36:46 |
21.54 |
30 |
3884 |
买入 |
| 09:36:49 |
21.54 |
12 |
3896 |
卖出 |
| 09:36:52 |
21.54 |
11 |
3907 |
卖出 |
| 09:36:55 |
21.54 |
5 |
3912 |
卖出 |
| 09:37:01 |
21.54 |
2 |
3914 |
卖出 |
| 09:37:04 |
21.53 |
19 |
3933 |
卖出 |
| 09:37:07 |
21.51 |
9 |
3942 |
卖出 |
| 09:37:10 |
21.51 |
2 |
3944 |
卖出 |
| 09:37:13 |
21.47 |
9 |
3953 |
买入 |
| 09:37:19 |
21.33 |
2 |
3955 |
卖出 |
| 09:37:22 |
21.34 |
3 |
3958 |
买入 |
| 09:37:25 |
21.44 |
3 |
3961 |
买入 |
| 09:37:28 |
21.47 |
10 |
3971 |
买入 |
| 09:37:31 |
21.44 |
12 |
3983 |
卖出 |
| 09:37:34 |
21.42 |
40 |
4023 |
卖出 |
| 09:37:37 |
21.4 |
8 |
4031 |
卖出 |
| 09:37:40 |
21.4 |
5 |
4036 |
卖出 |
| 09:37:46 |
21.4 |
21 |
4057 |
卖出 |
| 09:37:52 |
21.34 |
2 |
4059 |
买入 |
| 09:37:58 |
21.34 |
12 |
4071 |
卖出 |
| 09:38:01 |
21.34 |
17 |
4088 |
买入 |
| 09:38:04 |
21.33 |
33 |
4121 |
卖出 |
| 09:38:07 |
21.34 |
39 |
4160 |
买入 |
| 09:38:10 |
21.33 |
1 |
4161 |
买入 |
| 09:38:13 |
21.33 |
9 |
4170 |
卖出 |
| 09:38:16 |
21.33 |
10 |
4180 |
买入 |
| 09:38:19 |
21.3 |
46 |
4226 |
卖出 |
| 09:38:22 |
21.3 |
10 |
4236 |
卖出 |
| 09:38:25 |
21.28 |
8 |
4244 |
卖出 |
| 09:38:28 |
21.28 |
1 |
4245 |
卖出 |
| 09:38:31 |
21.28 |
8 |
4253 |
卖出 |
| 09:38:34 |
21.25 |
1 |
4254 |
卖出 |
| 09:38:37 |
21.21 |
5 |
4259 |
卖出 |
| 09:38:40 |
21.21 |
11 |
4270 |
买入 |
| 09:38:43 |
21.2 |
3 |
4273 |
卖出 |
| 09:38:46 |
21.21 |
67 |
4340 |
买入 |
| 09:38:52 |
21.23 |
2 |
4342 |
买入 |
| 09:39:01 |
21.22 |
23 |
4365 |
卖出 |
| 09:39:04 |
21.28 |
44 |
4409 |
买入 |
| 09:39:07 |
21.34 |
8 |
4417 |
买入 |
| 09:39:10 |
21.31 |
13 |
4430 |
卖出 |
| 09:39:31 |
21.32 |
3 |
4433 |
卖出 |
| 09:39:34 |
21.31 |
1 |
4434 |
卖出 |
| 09:39:37 |
21.3 |
2 |
4436 |
卖出 |
| 09:39:40 |
21.28 |
3 |
4439 |
买入 |
| 09:39:43 |
21.22 |
1 |
4440 |
卖出 |
| 09:39:46 |
21.22 |
2 |
4442 |
卖出 |
| 09:39:49 |
21.22 |
2 |
4444 |
卖出 |
| 09:39:52 |
21.22 |
16 |
4460 |
卖出 |
| 09:39:58 |
21.2 |
17 |
4477 |
卖出 |
| 09:40:01 |
21.2 |
8 |
4485 |
卖出 |
| 09:40:04 |
21.22 |
6 |
4491 |
买入 |
| 09:40:07 |
21.21 |
20 |
4511 |
买入 |
| 09:40:13 |
21.2 |
1 |
4512 |
卖出 |
| 09:40:16 |
21.21 |
9 |
4521 |
买入 |
| 09:40:19 |
21.22 |
7 |
4528 |
买入 |
| 09:40:22 |
21.23 |
6 |
4534 |
买入 |
| 09:40:25 |
21.2 |
7 |
4541 |
卖出 |
| 09:40:31 |
21.22 |
8 |
4549 |
买入 |
| 09:40:37 |
21.2 |
18 |
4567 |
卖出 |
| 09:40:40 |
21.23 |
9 |
4576 |
买入 |
| 09:40:43 |
21.23 |
1 |
4577 |
买入 |
| 09:40:58 |
21.25 |
1 |
4578 |
买入 |
| 09:41:01 |
21.27 |
3 |
4581 |
买入 |
| 09:41:10 |
21.23 |
5 |
4586 |
卖出 |
| 09:41:13 |
21.2 |
6 |
4592 |
卖出 |
| 09:41:16 |
21.2 |
4 |
4596 |
买入 |
| 09:41:28 |
21.21 |
40 |
4636 |
卖出 |
| 09:41:31 |
21.21 |
9 |
4645 |
卖出 |
| 09:41:34 |
21.21 |
6 |
4651 |
买入 |
| 09:41:43 |
21.21 |
4 |
4655 |
卖出 |
| 09:41:46 |
21.32 |
10 |
4665 |
买入 |
| 09:41:49 |
21.47 |
2 |
4667 |
买入 |
| 09:42:10 |
21.35 |
5 |
4672 |
卖出 |
| 09:42:13 |
21.35 |
8 |
4680 |
卖出 |
| 09:42:16 |
21.35 |
2 |
4682 |
卖出 |
| 09:42:19 |
21.35 |
2 |
4684 |
卖出 |
| 09:42:22 |
21.35 |
7 |
4691 |
卖出 |
| 09:42:28 |
21.32 |
37 |
4728 |
卖出 |
| 09:42:31 |
21.31 |
4 |
4732 |
卖出 |
| 09:42:34 |
21.31 |
1 |
4733 |
卖出 |
| 09:42:37 |
21.32 |
3 |
4736 |
买入 |
| 09:42:52 |
21.32 |
6 |
4742 |
买入 |
| 09:42:55 |
21.32 |
6 |
4748 |
买入 |
| 09:43:10 |
21.27 |
20 |
4768 |
卖出 |
| 09:43:13 |
21.28 |
7 |
4775 |
买入 |
| 09:43:19 |
21.29 |
1 |
4776 |
卖出 |
| 09:43:25 |
21.28 |
1 |
4777 |
卖出 |
| 09:43:31 |
21.27 |
10 |
4787 |
卖出 |
| 09:43:43 |
21.26 |
3 |
4790 |
卖出 |
| 09:43:46 |
21.28 |
20 |
4810 |
买入 |
| 09:44:01 |
21.28 |
1 |
4811 |
卖出 |
| 09:44:25 |
21.35 |
69 |
4880 |
买入 |
| 09:44:34 |
21.4 |
7 |
4887 |
买入 |
| 09:44:37 |
21.4 |
24 |
4911 |
卖出 |
| 09:44:40 |
21.4 |
10 |
4921 |
买入 |
| 09:44:43 |
21.4 |
21 |
4942 |
买入 |
| 09:44:46 |
21.4 |
9 |
4951 |
买入 |
| 09:44:52 |
21.42 |
1 |
4952 |
卖出 |
| 09:44:58 |
21.4 |
2 |
4954 |
买入 |
| 09:45:07 |
21.42 |
8 |
4962 |
买入 |
| 09:45:13 |
21.41 |
2 |
4964 |
买入 |
| 09:45:16 |
21.35 |
7 |
4971 |
卖出 |
| 09:45:19 |
21.35 |
84 |
5055 |
买入 |
| 09:45:22 |
21.35 |
3 |
5058 |
买入 |
| 09:45:34 |
21.36 |
7 |
5065 |
卖出 |
| 09:45:43 |
21.36 |
5 |
5070 |
卖出 |
| 09:45:52 |
21.42 |
11 |
5081 |
买入 |
| 09:45:55 |
21.45 |
9 |
5090 |
买入 |
| 09:46:04 |
21.4 |
20 |
5110 |
卖出 |
| 09:46:16 |
21.38 |
52 |
5162 |
卖出 |
| 09:46:25 |
21.46 |
14 |
5176 |
买入 |
| 09:46:34 |
21.46 |
7 |
5183 |
卖出 |
| 09:46:37 |
21.46 |
1 |
5184 |
买入 |
| 09:46:40 |
21.45 |
6 |
5190 |
卖出 |
| 09:46:43 |
21.48 |
6 |
5196 |
买入 |
| 09:46:46 |
21.48 |
10 |
5206 |
买入 |
| 09:46:49 |
21.49 |
4 |
5210 |
买入 |
| 09:46:55 |
21.45 |
9 |
5219 |
卖出 |
| 09:46:58 |
21.5 |
13 |
5232 |
买入 |
| 09:47:04 |
21.49 |
6 |
5238 |
买入 |
| 09:47:07 |
21.49 |
38 |
5276 |
买入 |
| 09:47:13 |
21.49 |
68 |
5344 |
卖出 |
| 09:47:19 |
21.54 |
25 |
5369 |
买入 |
| 09:47:22 |
21.55 |
1 |
5370 |
买入 |
| 09:47:25 |
21.51 |
3 |
5373 |
卖出 |
| 09:47:28 |
21.51 |
6 |
5379 |
卖出 |
| 09:47:31 |
21.58 |
12 |
5391 |
买入 |
| 09:47:37 |
21.51 |
5 |
5396 |
买入 |
| 09:47:40 |
21.51 |
7 |
5403 |
卖出 |
| 09:47:43 |
21.51 |
1 |
5404 |
卖出 |
| 09:47:46 |
21.56 |
5 |
5409 |
买入 |
| 09:47:49 |
21.57 |
6 |
5415 |
买入 |
| 09:47:52 |
21.57 |
16 |
5431 |
买入 |
| 09:48:04 |
21.6 |
10 |
5441 |
卖出 |
| 09:48:07 |
21.6 |
62 |
5503 |
卖出 |
| 09:48:10 |
21.66 |
26 |
5529 |
买入 |
| 09:48:13 |
21.68 |
58 |
5587 |
买入 |
| 09:48:22 |
21.67 |
12 |
5599 |
买入 |
| 09:48:37 |
21.66 |
2 |
5601 |
买入 |
| 09:48:40 |
21.66 |
2 |
5603 |
卖出 |
| 09:48:43 |
21.76 |
268 |
5871 |
买入 |
| 09:48:46 |
21.68 |
5 |
5876 |
卖出 |
| 09:48:49 |
21.62 |
20 |
5896 |
卖出 |
| 09:49:07 |
21.63 |
4 |
5900 |
卖出 |
| 09:49:10 |
21.62 |
11 |
5911 |
卖出 |
| 09:49:13 |
21.78 |
267 |
6178 |
买入 |
| 09:49:16 |
21.62 |
1 |
6179 |
卖出 |
| 09:49:19 |
21.76 |
5 |
6184 |
买入 |
| 09:49:22 |
21.76 |
51 |
6235 |
买入 |
| 09:49:31 |
21.69 |
2 |
6237 |
买入 |
| 09:49:40 |
21.64 |
20 |
6257 |
卖出 |
| 09:49:49 |
21.65 |
17 |
6274 |
买入 |
| 09:49:52 |
21.66 |
2 |
6276 |
买入 |
| 09:49:55 |
21.66 |
1 |
6277 |
卖出 |
| 09:50:04 |
21.64 |
19 |
6296 |
卖出 |
| 09:50:07 |
21.66 |
9 |
6305 |
买入 |
| 09:50:10 |
21.67 |
2 |
6307 |
买入 |
| 09:50:13 |
21.67 |
8 |
6315 |
买入 |
| 09:50:16 |
21.67 |
16 |
6331 |
卖出 |
| 09:50:19 |
21.67 |
16 |
6347 |
卖出 |
| 09:50:22 |
21.66 |
3 |
6350 |
卖出 |
| 09:50:28 |
21.77 |
154 |
6504 |
买入 |
| 09:50:31 |
21.79 |
13 |
6517 |
买入 |
| 09:50:34 |
21.79 |
2 |
6519 |
买入 |
| 09:50:37 |
21.79 |
9 |
6528 |
买入 |
| 09:50:40 |
21.79 |
9 |
6537 |
买入 |
| 09:50:43 |
21.8 |
1 |
6538 |
买入 |
| 09:50:46 |
21.8 |
96 |
6634 |
买入 |
| 09:50:52 |
21.84 |
15 |
6649 |
买入 |
| 09:50:55 |
21.85 |
18 |
6667 |
买入 |
| 09:51:01 |
21.84 |
7 |
6674 |
卖出 |
| 09:51:04 |
21.88 |
10 |
6684 |
买入 |
| 09:51:07 |
21.87 |
6 |
6690 |
买入 |
| 09:51:10 |
21.86 |
3 |
6693 |
卖出 |
| 09:51:16 |
21.85 |
15 |
6708 |
买入 |
| 09:51:19 |
21.84 |
13 |
6721 |
卖出 |
| 09:51:22 |
21.85 |
27 |
6748 |
买入 |
| 09:51:25 |
21.8 |
46 |
6794 |
卖出 |
| 09:51:28 |
21.87 |
7 |
6801 |
买入 |
| 09:51:37 |
21.84 |
29 |
6830 |
卖出 |