数据港[603881]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
23.13 |
5 |
5 |
集合竞价 |
| 09:15:04 |
23.12 |
24 |
24 |
集合竞价 |
| 09:15:07 |
23.12 |
26 |
26 |
集合竞价 |
| 09:15:37 |
23.12 |
34 |
34 |
集合竞价 |
| 09:16:43 |
23.12 |
39 |
39 |
集合竞价 |
| 09:17:04 |
23.12 |
42 |
42 |
集合竞价 |
| 09:17:10 |
23.12 |
45 |
45 |
集合竞价 |
| 09:17:52 |
23.12 |
50 |
50 |
集合竞价 |
| 09:18:31 |
23.12 |
48 |
48 |
集合竞价 |
| 09:18:34 |
23.68 |
253 |
253 |
集合竞价 |
| 09:18:43 |
23.12 |
50 |
50 |
集合竞价 |
| 09:19:10 |
23.65 |
198 |
198 |
集合竞价 |
| 09:19:16 |
23.12 |
50 |
50 |
集合竞价 |
| 09:19:22 |
23.12 |
44 |
44 |
集合竞价 |
| 09:19:31 |
23.12 |
44 |
44 |
集合竞价 |
| 09:19:34 |
23.12 |
44 |
44 |
集合竞价 |
| 09:19:43 |
23.12 |
44 |
44 |
集合竞价 |
| 09:19:52 |
23.12 |
44 |
44 |
集合竞价 |
| 09:20:01 |
23.12 |
44 |
44 |
集合竞价 |
| 09:20:16 |
23.12 |
44 |
44 |
集合竞价 |
| 09:20:25 |
23.12 |
45 |
45 |
集合竞价 |
| 09:20:49 |
23.12 |
45 |
45 |
集合竞价 |
| 09:20:52 |
23.12 |
45 |
45 |
集合竞价 |
| 09:21:31 |
23.12 |
49 |
49 |
集合竞价 |
| 09:21:34 |
23.12 |
49 |
49 |
集合竞价 |
| 09:21:43 |
23.12 |
49 |
49 |
集合竞价 |
| 09:21:46 |
23.12 |
50 |
50 |
集合竞价 |
| 09:21:52 |
23.12 |
50 |
50 |
集合竞价 |
| 09:21:55 |
23.12 |
70 |
70 |
集合竞价 |
| 09:22:13 |
23.12 |
70 |
70 |
集合竞价 |
| 09:22:22 |
23.12 |
70 |
70 |
集合竞价 |
| 09:22:58 |
23.12 |
70 |
70 |
集合竞价 |
| 09:23:16 |
23.12 |
70 |
70 |
集合竞价 |
| 09:23:22 |
23.12 |
270 |
270 |
集合竞价 |
| 09:23:25 |
23.12 |
270 |
270 |
集合竞价 |
| 09:23:28 |
23.12 |
270 |
270 |
集合竞价 |
| 09:23:31 |
23.12 |
308 |
308 |
集合竞价 |
| 09:23:34 |
23.12 |
353 |
353 |
集合竞价 |
| 09:23:49 |
23.12 |
353 |
353 |
集合竞价 |
| 09:23:55 |
23.12 |
357 |
357 |
集合竞价 |
| 09:24:10 |
23.12 |
365 |
365 |
集合竞价 |
| 09:24:13 |
23.12 |
365 |
365 |
集合竞价 |
| 09:24:19 |
23.12 |
368 |
368 |
集合竞价 |
| 09:24:25 |
23.12 |
369 |
369 |
集合竞价 |
| 09:24:31 |
23.12 |
396 |
396 |
集合竞价 |
| 09:24:34 |
23.12 |
398 |
398 |
集合竞价 |
| 09:24:37 |
23.12 |
407 |
407 |
集合竞价 |
| 09:24:40 |
23.12 |
426 |
426 |
集合竞价 |
| 09:24:46 |
23.12 |
503 |
503 |
集合竞价 |
| 09:24:49 |
23.11 |
503 |
503 |
集合竞价 |
| 09:24:52 |
23.1 |
533 |
533 |
集合竞价 |
| 09:24:55 |
23.04 |
538 |
538 |
集合竞价 |
| 09:24:58 |
23.04 |
538 |
538 |
集合竞价 |
| 09:25:04 |
23.09 |
595 |
1133 |
卖出 |
| 09:30:02 |
23.1 |
422 |
1555 |
买入 |
| 09:30:05 |
23.06 |
107 |
1662 |
卖出 |
| 09:30:08 |
23.02 |
91 |
1753 |
卖出 |
| 09:30:11 |
23 |
174 |
1927 |
卖出 |
| 09:30:14 |
23.08 |
215 |
2142 |
买入 |
| 09:30:17 |
23.02 |
87 |
2229 |
买入 |
| 09:30:20 |
22.95 |
79 |
2308 |
卖出 |
| 09:30:23 |
22.95 |
12 |
2320 |
卖出 |
| 09:30:26 |
23.01 |
12 |
2332 |
买入 |
| 09:30:29 |
22.97 |
26 |
2358 |
卖出 |
| 09:30:32 |
22.95 |
16 |
2374 |
卖出 |
| 09:30:35 |
22.94 |
35 |
2409 |
卖出 |
| 09:30:38 |
22.9 |
69 |
2478 |
卖出 |
| 09:30:41 |
22.93 |
55 |
2533 |
买入 |
| 09:30:44 |
22.93 |
44 |
2577 |
买入 |
| 09:30:47 |
22.91 |
13 |
2590 |
卖出 |
| 09:30:50 |
22.9 |
64 |
2654 |
卖出 |
| 09:30:53 |
22.93 |
26 |
2680 |
买入 |
| 09:30:56 |
22.89 |
84 |
2764 |
卖出 |
| 09:30:59 |
22.88 |
28 |
2792 |
卖出 |
| 09:31:02 |
22.89 |
31 |
2823 |
买入 |
| 09:31:05 |
22.9 |
86 |
2909 |
买入 |
| 09:31:08 |
22.92 |
19 |
2928 |
买入 |
| 09:31:11 |
22.93 |
92 |
3020 |
买入 |
| 09:31:14 |
22.92 |
18 |
3038 |
卖出 |
| 09:31:17 |
22.94 |
53 |
3091 |
买入 |
| 09:31:20 |
23.02 |
13 |
3104 |
买入 |
| 09:31:23 |
23.04 |
35 |
3139 |
买入 |
| 09:31:26 |
23.02 |
53 |
3192 |
卖出 |
| 09:31:29 |
23.02 |
5 |
3197 |
卖出 |
| 09:31:32 |
22.98 |
76 |
3273 |
卖出 |
| 09:31:35 |
23.06 |
13 |
3286 |
买入 |
| 09:31:38 |
23.02 |
15 |
3301 |
卖出 |
| 09:31:41 |
23 |
1 |
3302 |
卖出 |
| 09:31:44 |
23 |
19 |
3321 |
卖出 |
| 09:31:47 |
23.05 |
64 |
3385 |
买入 |
| 09:31:50 |
23 |
7 |
3392 |
卖出 |
| 09:31:53 |
23 |
41 |
3433 |
卖出 |
| 09:31:56 |
22.98 |
19 |
3452 |
卖出 |
| 09:31:59 |
23.02 |
30 |
3482 |
买入 |
| 09:32:02 |
23.01 |
7 |
3489 |
卖出 |
| 09:32:05 |
23.02 |
60 |
3549 |
买入 |
| 09:32:08 |
23.04 |
33 |
3582 |
买入 |
| 09:32:11 |
23.01 |
1 |
3583 |
卖出 |
| 09:32:14 |
23.01 |
40 |
3623 |
卖出 |
| 09:32:17 |
23.01 |
4 |
3627 |
卖出 |
| 09:32:20 |
23.01 |
7 |
3634 |
卖出 |
| 09:32:23 |
23 |
35 |
3669 |
卖出 |
| 09:32:26 |
23 |
42 |
3711 |
买入 |
| 09:32:29 |
23.01 |
28 |
3739 |
买入 |
| 09:32:32 |
23.02 |
16 |
3755 |
买入 |
| 09:32:35 |
23 |
21 |
3776 |
卖出 |
| 09:32:38 |
23 |
25 |
3801 |
卖出 |
| 09:32:41 |
22.98 |
6 |
3807 |
卖出 |
| 09:32:44 |
22.98 |
8 |
3815 |
卖出 |
| 09:32:47 |
22.98 |
91 |
3906 |
卖出 |
| 09:32:50 |
22.97 |
25 |
3931 |
卖出 |
| 09:32:53 |
22.96 |
72 |
4003 |
卖出 |
| 09:32:56 |
22.97 |
10 |
4013 |
买入 |
| 09:32:59 |
22.97 |
28 |
4041 |
卖出 |
| 09:33:02 |
22.97 |
41 |
4082 |
卖出 |
| 09:33:05 |
22.91 |
89 |
4171 |
卖出 |
| 09:33:08 |
22.91 |
21 |
4192 |
买入 |
| 09:33:11 |
22.96 |
2 |
4194 |
买入 |
| 09:33:14 |
22.92 |
47 |
4241 |
卖出 |
| 09:33:17 |
22.98 |
226 |
4467 |
买入 |
| 09:33:20 |
22.97 |
13 |
4480 |
卖出 |
| 09:33:23 |
22.99 |
9 |
4489 |
买入 |
| 09:33:26 |
22.99 |
52 |
4541 |
买入 |
| 09:33:29 |
22.98 |
86 |
4627 |
卖出 |
| 09:33:32 |
22.98 |
78 |
4705 |
买入 |
| 09:33:35 |
23 |
29 |
4734 |
买入 |
| 09:33:38 |
22.98 |
22 |
4756 |
卖出 |
| 09:33:41 |
23.01 |
23 |
4779 |
买入 |
| 09:33:44 |
23.02 |
6 |
4785 |
买入 |
| 09:33:47 |
23.02 |
4 |
4789 |
买入 |
| 09:33:50 |
23.04 |
5 |
4794 |
买入 |
| 09:33:53 |
23.04 |
6 |
4800 |
买入 |
| 09:33:56 |
23.04 |
16 |
4816 |
买入 |
| 09:33:59 |
23.04 |
23 |
4839 |
买入 |
| 09:34:02 |
23.03 |
14 |
4853 |
卖出 |
| 09:34:05 |
23.06 |
31 |
4884 |
买入 |
| 09:34:08 |
23.06 |
3 |
4887 |
买入 |
| 09:34:11 |
23.08 |
17 |
4904 |
买入 |
| 09:34:14 |
23.08 |
28 |
4932 |
卖出 |
| 09:34:17 |
23.07 |
28 |
4960 |
卖出 |
| 09:34:20 |
23.08 |
46 |
5006 |
买入 |
| 09:34:23 |
23.08 |
74 |
5080 |
买入 |
| 09:34:26 |
23.08 |
133 |
5213 |
买入 |
| 09:34:29 |
23.09 |
46 |
5259 |
买入 |
| 09:34:32 |
23.09 |
22 |
5281 |
买入 |
| 09:34:35 |
23.09 |
148 |
5429 |
买入 |
| 09:34:38 |
23.08 |
52 |
5481 |
卖出 |
| 09:34:41 |
23.08 |
3 |
5484 |
买入 |
| 09:34:44 |
23.09 |
17 |
5501 |
买入 |
| 09:34:47 |
23.09 |
2 |
5503 |
买入 |
| 09:34:50 |
23.09 |
2 |
5505 |
买入 |
| 09:34:53 |
23.09 |
21 |
5526 |
买入 |
| 09:34:56 |
23.09 |
4 |
5530 |
卖出 |
| 09:34:59 |
23.1 |
25 |
5555 |
买入 |
| 09:35:02 |
23.1 |
33 |
5588 |
买入 |
| 09:35:05 |
23.11 |
44 |
5632 |
买入 |
| 09:35:08 |
23.1 |
45 |
5677 |
买入 |
| 09:35:11 |
23.1 |
31 |
5708 |
卖出 |
| 09:35:14 |
23.12 |
80 |
5788 |
买入 |
| 09:35:17 |
23.12 |
45 |
5833 |
买入 |
| 09:35:23 |
23.13 |
10 |
5843 |
买入 |
| 09:35:26 |
23.13 |
68 |
5911 |
买入 |
| 09:35:29 |
23.13 |
22 |
5933 |
卖出 |
| 09:35:32 |
23.13 |
77 |
6010 |
卖出 |
| 09:35:35 |
23.13 |
68 |
6078 |
卖出 |
| 09:35:38 |
23.13 |
160 |
6238 |
卖出 |
| 09:35:41 |
23.12 |
96 |
6334 |
卖出 |
| 09:35:44 |
23.1 |
65 |
6399 |
卖出 |
| 09:35:47 |
23.11 |
201 |
6600 |
买入 |
| 09:35:53 |
23.09 |
124 |
6724 |
卖出 |
| 09:35:56 |
23.12 |
41 |
6765 |
买入 |
| 09:35:59 |
23.12 |
26 |
6791 |
买入 |
| 09:36:02 |
23.11 |
2 |
6793 |
卖出 |
| 09:36:05 |
23.12 |
33 |
6826 |
买入 |
| 09:36:08 |
23.11 |
8 |
6834 |
卖出 |
| 09:36:11 |
23.13 |
6 |
6840 |
买入 |
| 09:36:14 |
23.13 |
10 |
6850 |
卖出 |
| 09:36:17 |
23.14 |
2 |
6852 |
买入 |
| 09:36:20 |
23.15 |
154 |
7006 |
买入 |
| 09:36:23 |
23.15 |
72 |
7078 |
买入 |
| 09:36:26 |
23.11 |
117 |
7195 |
卖出 |
| 09:36:29 |
23.17 |
11 |
7206 |
买入 |
| 09:36:32 |
23.18 |
43 |
7249 |
买入 |
| 09:36:35 |
23.19 |
14 |
7263 |
买入 |
| 09:36:38 |
23.2 |
48 |
7311 |
买入 |
| 09:36:41 |
23.2 |
37 |
7348 |
买入 |
| 09:36:44 |
23.23 |
13 |
7361 |
买入 |
| 09:36:47 |
23.23 |
9 |
7370 |
买入 |
| 09:36:50 |
23.21 |
23 |
7393 |
卖出 |
| 09:36:53 |
23.25 |
77 |
7470 |
买入 |
| 09:36:56 |
23.25 |
30 |
7500 |
买入 |
| 09:36:59 |
23.27 |
54 |
7554 |
买入 |
| 09:37:02 |
23.27 |
18 |
7572 |
卖出 |
| 09:37:05 |
23.27 |
57 |
7629 |
卖出 |
| 09:37:08 |
23.32 |
37 |
7666 |
买入 |
| 09:37:11 |
23.27 |
47 |
7713 |
卖出 |
| 09:37:14 |
23.27 |
10 |
7723 |
卖出 |
| 09:37:17 |
23.29 |
19 |
7742 |
买入 |
| 09:37:20 |
23.27 |
54 |
7796 |
卖出 |
| 09:37:23 |
23.29 |
39 |
7835 |
买入 |
| 09:37:26 |
23.29 |
25 |
7860 |
买入 |
| 09:37:29 |
23.31 |
29 |
7889 |
买入 |
| 09:37:32 |
23.31 |
20 |
7909 |
卖出 |
| 09:37:35 |
23.32 |
2 |
7911 |
买入 |
| 09:37:38 |
23.31 |
187 |
8098 |
卖出 |
| 09:37:41 |
23.31 |
44 |
8142 |
卖出 |
| 09:37:44 |
23.31 |
33 |
8175 |
买入 |
| 09:37:47 |
23.31 |
82 |
8257 |
买入 |
| 09:37:50 |
23.32 |
14 |
8271 |
买入 |
| 09:37:53 |
23.33 |
48 |
8319 |
买入 |
| 09:37:56 |
23.33 |
33 |
8352 |
买入 |
| 09:37:59 |
23.35 |
11 |
8363 |
买入 |
| 09:38:02 |
23.37 |
61 |
8424 |
买入 |
| 09:38:05 |
23.38 |
30 |
8454 |
买入 |
| 09:38:08 |
23.36 |
45 |
8499 |
卖出 |
| 09:38:11 |
23.34 |
138 |
8637 |
卖出 |
| 09:38:14 |
23.38 |
44 |
8681 |
买入 |
| 09:38:17 |
23.37 |
24 |
8705 |
卖出 |
| 09:38:20 |
23.37 |
71 |
8776 |
买入 |
| 09:38:23 |
23.36 |
31 |
8807 |
卖出 |
| 09:38:26 |
23.35 |
147 |
8954 |
卖出 |
| 09:38:29 |
23.31 |
116 |
9070 |
卖出 |
| 09:38:32 |
23.28 |
100 |
9170 |
卖出 |
| 09:38:35 |
23.32 |
17 |
9187 |
买入 |
| 09:38:38 |
23.27 |
31 |
9218 |
卖出 |
| 09:38:41 |
23.27 |
1 |
9219 |
买入 |
| 09:38:44 |
23.35 |
133 |
9352 |
买入 |
| 09:38:47 |
23.28 |
8 |
9360 |
卖出 |
| 09:38:53 |
23.3 |
5 |
9365 |
卖出 |
| 09:38:56 |
23.31 |
27 |
9392 |
买入 |
| 09:38:59 |
23.28 |
21 |
9413 |
卖出 |
| 09:39:02 |
23.3 |
2 |
9415 |
买入 |
| 09:39:05 |
23.31 |
75 |
9490 |
买入 |
| 09:39:08 |
23.3 |
36 |
9526 |
卖出 |
| 09:39:11 |
23.3 |
16 |
9542 |
卖出 |
| 09:39:14 |
23.3 |
2 |
9544 |
卖出 |
| 09:39:17 |
23.33 |
60 |
9604 |
买入 |
| 09:39:20 |
23.31 |
34 |
9638 |
卖出 |
| 09:39:23 |
23.3 |
33 |
9671 |
卖出 |
| 09:39:26 |
23.35 |
117 |
9788 |
买入 |
| 09:39:29 |
23.36 |
52 |
9840 |
买入 |
| 09:39:32 |
23.34 |
44 |
9884 |
卖出 |
| 09:39:35 |
23.37 |
12 |
9896 |
买入 |
| 09:39:38 |
23.37 |
67 |
9963 |
买入 |
| 09:39:41 |
23.37 |
12 |
9975 |
买入 |
| 09:39:44 |
23.37 |
68 |
10043 |
买入 |
| 09:39:47 |
23.37 |
34 |
10077 |
买入 |
| 09:39:50 |
23.37 |
88 |
10165 |
买入 |
| 09:39:53 |
23.35 |
126 |
10291 |
卖出 |
| 09:39:56 |
23.35 |
7 |
10298 |
买入 |
| 09:39:59 |
23.35 |
11 |
10309 |
买入 |
| 09:40:08 |
23.33 |
6 |
10315 |
买入 |
| 09:40:11 |
23.3 |
129 |
10444 |
卖出 |
| 09:40:14 |
23.33 |
63 |
10507 |
买入 |
| 09:40:17 |
23.36 |
60 |
10567 |
买入 |
| 09:40:20 |
23.32 |
58 |
10625 |
卖出 |
| 09:40:23 |
23.31 |
50 |
10675 |
卖出 |
| 09:40:26 |
23.33 |
2 |
10677 |
买入 |
| 09:40:29 |
23.35 |
19 |
10696 |
买入 |
| 09:40:32 |
23.38 |
66 |
10762 |
买入 |
| 09:40:35 |
23.35 |
339 |
11101 |
卖出 |
| 09:40:38 |
23.4 |
253 |
11354 |
买入 |
| 09:40:41 |
23.37 |
74 |
11428 |
卖出 |
| 09:40:44 |
23.4 |
24 |
11452 |
买入 |
| 09:40:47 |
23.4 |
10 |
11462 |
卖出 |
| 09:40:50 |
23.42 |
8 |
11470 |
买入 |
| 09:40:53 |
23.44 |
86 |
11556 |
买入 |
| 09:40:56 |
23.48 |
180 |
11736 |
买入 |
| 09:40:59 |
23.44 |
4 |
11740 |
卖出 |
| 09:41:02 |
23.48 |
69 |
11809 |
买入 |
| 09:41:05 |
23.48 |
16 |
11825 |
买入 |
| 09:41:08 |
23.46 |
53 |
11878 |
卖出 |
| 09:41:11 |
23.46 |
71 |
11949 |
卖出 |
| 09:41:14 |
23.45 |
132 |
12081 |
卖出 |
| 09:41:17 |
23.4 |
112 |
12193 |
卖出 |
| 09:41:20 |
23.38 |
168 |
12361 |
卖出 |
| 09:41:23 |
23.38 |
79 |
12440 |
卖出 |
| 09:41:26 |
23.36 |
106 |
12546 |
卖出 |
| 09:41:29 |
23.38 |
10 |
12556 |
买入 |
| 09:41:32 |
23.36 |
28 |
12584 |
卖出 |
| 09:41:35 |
23.38 |
91 |
12675 |
买入 |
| 09:41:38 |
23.41 |
41 |
12716 |
买入 |
| 09:41:41 |
23.41 |
8 |
12724 |
买入 |
| 09:41:44 |
23.47 |
121 |
12845 |
买入 |
| 09:41:47 |
23.47 |
54 |
12899 |
买入 |
| 09:41:50 |
23.47 |
5 |
12904 |
买入 |
| 09:41:53 |
23.47 |
16 |
12920 |
买入 |
| 09:41:56 |
23.46 |
9 |
12929 |
卖出 |
| 09:41:59 |
23.47 |
23 |
12952 |
买入 |
| 09:42:02 |
23.45 |
13 |
12965 |
卖出 |
| 09:42:05 |
23.52 |
222 |
13187 |
买入 |
| 09:42:08 |
23.58 |
116 |
13303 |
买入 |
| 09:42:11 |
23.59 |
292 |
13595 |
买入 |
| 09:42:14 |
23.59 |
15 |
13610 |
买入 |
| 09:42:17 |
23.59 |
33 |
13643 |
买入 |
| 09:42:20 |
23.57 |
12 |
13655 |
卖出 |
| 09:42:23 |
23.5 |
74 |
13729 |
卖出 |
| 09:42:26 |
23.5 |
42 |
13771 |
买入 |
| 09:42:29 |
23.5 |
104 |
13875 |
卖出 |
| 09:42:32 |
23.57 |
31 |
13906 |
买入 |