道通科技[688208]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
28.01 |
15 |
15 |
集合竞价 |
| 09:15:08 |
28.01 |
15 |
15 |
集合竞价 |
| 09:15:14 |
28.01 |
19 |
19 |
集合竞价 |
| 09:18:58 |
28.05 |
24 |
24 |
集合竞价 |
| 09:20:04 |
28.05 |
26 |
26 |
集合竞价 |
| 09:20:55 |
28.01 |
26 |
26 |
集合竞价 |
| 09:21:19 |
28.01 |
30 |
30 |
集合竞价 |
| 09:22:29 |
28.02 |
43 |
43 |
集合竞价 |
| 09:22:56 |
27.99 |
43 |
43 |
集合竞价 |
| 09:23:29 |
27.99 |
43 |
43 |
集合竞价 |
| 09:23:32 |
27.99 |
43 |
43 |
集合竞价 |
| 09:23:35 |
27.99 |
43 |
43 |
集合竞价 |
| 09:23:38 |
27.98 |
43 |
43 |
集合竞价 |
| 09:23:41 |
27.99 |
58 |
58 |
集合竞价 |
| 09:23:44 |
27.99 |
58 |
58 |
集合竞价 |
| 09:23:53 |
27.99 |
58 |
58 |
集合竞价 |
| 09:24:05 |
27.99 |
58 |
58 |
集合竞价 |
| 09:24:17 |
27.95 |
58 |
58 |
集合竞价 |
| 09:24:23 |
27.95 |
63 |
63 |
集合竞价 |
| 09:24:32 |
27.95 |
63 |
63 |
集合竞价 |
| 09:24:35 |
27.95 |
63 |
63 |
集合竞价 |
| 09:24:38 |
27.95 |
63 |
63 |
集合竞价 |
| 09:24:41 |
27.95 |
63 |
63 |
集合竞价 |
| 09:24:47 |
27.89 |
63 |
63 |
集合竞价 |
| 09:24:53 |
27.9 |
69 |
69 |
集合竞价 |
| 09:24:56 |
27.9 |
74 |
74 |
集合竞价 |
| 09:24:59 |
27.89 |
82 |
82 |
集合竞价 |
| 09:25:04 |
27.89 |
154 |
236 |
买入 |
| 09:30:02 |
27.8 |
51 |
287 |
卖出 |
| 09:30:05 |
27.79 |
90 |
377 |
卖出 |
| 09:30:08 |
27.7 |
25 |
402 |
卖出 |
| 09:30:11 |
27.8 |
55 |
457 |
买入 |
| 09:30:14 |
27.74 |
39 |
496 |
卖出 |
| 09:30:17 |
27.7 |
73 |
569 |
卖出 |
| 09:30:20 |
27.72 |
104 |
673 |
买入 |
| 09:30:23 |
27.7 |
11 |
684 |
卖出 |
| 09:30:26 |
27.51 |
45 |
729 |
卖出 |
| 09:30:29 |
27.51 |
161 |
890 |
卖出 |
| 09:30:32 |
27.52 |
105 |
995 |
卖出 |
| 09:30:35 |
27.64 |
93 |
1088 |
买入 |
| 09:30:38 |
27.65 |
16 |
1104 |
买入 |
| 09:30:41 |
27.62 |
14 |
1118 |
卖出 |
| 09:30:44 |
27.57 |
41 |
1159 |
卖出 |
| 09:30:47 |
27.65 |
25 |
1184 |
买入 |
| 09:30:50 |
27.67 |
23 |
1207 |
买入 |
| 09:30:53 |
27.7 |
66 |
1273 |
买入 |
| 09:30:56 |
27.7 |
17 |
1290 |
卖出 |
| 09:30:59 |
27.68 |
12 |
1302 |
卖出 |
| 09:31:02 |
27.67 |
16 |
1318 |
卖出 |
| 09:31:05 |
27.71 |
57 |
1375 |
买入 |
| 09:31:08 |
27.72 |
20 |
1395 |
卖出 |
| 09:31:11 |
27.77 |
16 |
1411 |
买入 |
| 09:31:14 |
27.72 |
29 |
1440 |
卖出 |
| 09:31:17 |
27.76 |
22 |
1462 |
买入 |
| 09:31:20 |
27.76 |
12 |
1474 |
买入 |
| 09:31:23 |
27.72 |
39 |
1513 |
卖出 |
| 09:31:26 |
27.72 |
40 |
1553 |
卖出 |
| 09:31:29 |
27.72 |
23 |
1576 |
买入 |
| 09:31:32 |
27.78 |
5 |
1581 |
买入 |
| 09:31:35 |
27.78 |
3 |
1584 |
买入 |
| 09:31:38 |
27.8 |
177 |
1761 |
买入 |
| 09:31:41 |
27.8 |
46 |
1807 |
卖出 |
| 09:31:44 |
27.8 |
15 |
1822 |
卖出 |
| 09:31:47 |
27.8 |
19 |
1841 |
卖出 |
| 09:31:50 |
27.72 |
52 |
1893 |
卖出 |
| 09:31:53 |
27.79 |
18 |
1911 |
买入 |
| 09:31:56 |
27.73 |
6 |
1917 |
卖出 |
| 09:31:59 |
27.79 |
6 |
1923 |
买入 |
| 09:32:02 |
27.79 |
16 |
1939 |
买入 |
| 09:32:05 |
27.74 |
31 |
1970 |
卖出 |
| 09:32:08 |
27.74 |
140 |
2110 |
买入 |
| 09:32:11 |
27.75 |
113 |
2223 |
卖出 |
| 09:32:14 |
27.74 |
56 |
2279 |
卖出 |
| 09:32:17 |
27.75 |
50 |
2329 |
卖出 |
| 09:32:20 |
27.75 |
41 |
2370 |
买入 |
| 09:32:23 |
27.74 |
47 |
2417 |
卖出 |
| 09:32:26 |
27.74 |
15 |
2432 |
卖出 |
| 09:32:29 |
27.71 |
78 |
2510 |
卖出 |
| 09:32:32 |
27.66 |
62 |
2572 |
卖出 |
| 09:32:35 |
27.71 |
123 |
2695 |
买入 |
| 09:32:38 |
27.56 |
24 |
2719 |
卖出 |
| 09:32:41 |
27.64 |
7 |
2726 |
买入 |
| 09:32:44 |
27.6 |
31 |
2757 |
卖出 |
| 09:32:47 |
27.71 |
7 |
2764 |
买入 |
| 09:32:50 |
27.68 |
34 |
2798 |
卖出 |
| 09:32:53 |
27.65 |
17 |
2815 |
卖出 |
| 09:32:56 |
27.68 |
20 |
2835 |
买入 |
| 09:32:59 |
27.68 |
8 |
2843 |
买入 |
| 09:33:02 |
27.6 |
234 |
3077 |
卖出 |
| 09:33:05 |
27.58 |
126 |
3203 |
卖出 |
| 09:33:08 |
27.6 |
77 |
3280 |
买入 |
| 09:33:11 |
27.72 |
240 |
3520 |
买入 |
| 09:33:14 |
27.64 |
39 |
3559 |
卖出 |
| 09:33:17 |
27.71 |
50 |
3609 |
买入 |
| 09:33:20 |
27.71 |
39 |
3648 |
买入 |
| 09:33:23 |
27.73 |
24 |
3672 |
买入 |
| 09:33:26 |
27.73 |
8 |
3680 |
卖出 |
| 09:33:29 |
27.73 |
6 |
3686 |
卖出 |
| 09:33:32 |
27.74 |
12 |
3698 |
买入 |
| 09:33:35 |
27.78 |
8 |
3706 |
买入 |
| 09:33:38 |
27.83 |
25 |
3731 |
买入 |
| 09:33:41 |
27.83 |
29 |
3760 |
卖出 |
| 09:33:44 |
27.65 |
168 |
3928 |
卖出 |
| 09:33:47 |
27.83 |
30 |
3958 |
买入 |
| 09:33:50 |
27.71 |
8 |
3966 |
卖出 |
| 09:33:53 |
27.71 |
5 |
3971 |
卖出 |
| 09:33:56 |
27.71 |
4 |
3975 |
卖出 |
| 09:34:02 |
27.73 |
13 |
3988 |
买入 |
| 09:34:05 |
27.72 |
32 |
4020 |
买入 |
| 09:34:08 |
27.77 |
20 |
4040 |
买入 |
| 09:34:11 |
27.73 |
11 |
4051 |
卖出 |
| 09:34:14 |
27.77 |
49 |
4100 |
买入 |
| 09:34:17 |
27.79 |
21 |
4121 |
买入 |
| 09:34:20 |
27.78 |
11 |
4132 |
买入 |
| 09:34:23 |
27.81 |
4 |
4136 |
买入 |
| 09:34:26 |
27.81 |
19 |
4155 |
买入 |
| 09:34:29 |
27.81 |
4 |
4159 |
买入 |
| 09:34:32 |
27.79 |
4 |
4163 |
卖出 |
| 09:34:35 |
27.81 |
5 |
4168 |
买入 |
| 09:34:38 |
27.83 |
10 |
4178 |
买入 |
| 09:34:41 |
27.86 |
11 |
4189 |
买入 |
| 09:34:44 |
27.8 |
5 |
4194 |
卖出 |
| 09:34:50 |
27.8 |
9 |
4203 |
卖出 |
| 09:34:53 |
27.8 |
7 |
4210 |
卖出 |
| 09:34:56 |
27.83 |
65 |
4275 |
买入 |
| 09:34:59 |
27.83 |
34 |
4309 |
买入 |
| 09:35:02 |
27.8 |
13 |
4322 |
卖出 |
| 09:35:05 |
27.77 |
35 |
4357 |
卖出 |
| 09:35:08 |
27.77 |
147 |
4504 |
卖出 |
| 09:35:11 |
27.77 |
39 |
4543 |
卖出 |
| 09:35:14 |
27.8 |
105 |
4648 |
买入 |
| 09:35:17 |
27.77 |
17 |
4665 |
卖出 |
| 09:35:20 |
27.8 |
4 |
4669 |
买入 |
| 09:35:23 |
27.81 |
2 |
4671 |
买入 |
| 09:35:26 |
27.86 |
24 |
4695 |
买入 |
| 09:35:29 |
27.87 |
68 |
4763 |
买入 |
| 09:35:32 |
27.89 |
209 |
4972 |
买入 |
| 09:35:35 |
27.9 |
36 |
5008 |
买入 |
| 09:35:38 |
27.9 |
8 |
5016 |
卖出 |
| 09:35:41 |
27.91 |
10 |
5026 |
买入 |
| 09:35:44 |
27.89 |
13 |
5039 |
卖出 |
| 09:35:47 |
27.89 |
8 |
5047 |
卖出 |
| 09:35:50 |
27.83 |
45 |
5092 |
卖出 |
| 09:35:53 |
27.83 |
5 |
5097 |
卖出 |
| 09:35:56 |
27.92 |
2 |
5099 |
买入 |
| 09:35:59 |
27.91 |
10 |
5109 |
卖出 |
| 09:36:02 |
27.91 |
2 |
5111 |
买入 |
| 09:36:05 |
27.91 |
2 |
5113 |
买入 |
| 09:36:08 |
27.89 |
48 |
5161 |
卖出 |
| 09:36:11 |
27.89 |
9 |
5170 |
买入 |
| 09:36:14 |
27.91 |
39 |
5209 |
买入 |
| 09:36:17 |
27.87 |
3 |
5212 |
卖出 |
| 09:36:23 |
27.9 |
2 |
5214 |
买入 |
| 09:36:26 |
27.9 |
3 |
5217 |
买入 |
| 09:36:29 |
27.9 |
6 |
5223 |
买入 |
| 09:36:35 |
27.87 |
3 |
5226 |
卖出 |
| 09:36:38 |
27.87 |
4 |
5230 |
卖出 |
| 09:36:41 |
27.87 |
2 |
5232 |
卖出 |
| 09:36:44 |
27.87 |
19 |
5251 |
卖出 |
| 09:36:47 |
27.89 |
6 |
5257 |
买入 |
| 09:36:50 |
27.89 |
13 |
5270 |
买入 |
| 09:36:53 |
27.9 |
21 |
5291 |
买入 |
| 09:36:56 |
27.91 |
29 |
5320 |
买入 |
| 09:36:59 |
27.92 |
4 |
5324 |
买入 |
| 09:37:02 |
27.93 |
9 |
5333 |
买入 |
| 09:37:05 |
27.93 |
18 |
5351 |
买入 |
| 09:37:08 |
27.94 |
19 |
5370 |
买入 |
| 09:37:11 |
27.94 |
75 |
5445 |
买入 |
| 09:37:14 |
27.95 |
33 |
5478 |
买入 |
| 09:37:17 |
27.99 |
15 |
5493 |
买入 |
| 09:37:20 |
27.99 |
4 |
5497 |
买入 |
| 09:37:26 |
27.97 |
22 |
5519 |
卖出 |
| 09:37:29 |
27.99 |
16 |
5535 |
买入 |
| 09:37:32 |
28.05 |
8 |
5543 |
买入 |
| 09:37:41 |
28 |
5 |
5548 |
卖出 |
| 09:37:44 |
28 |
4 |
5552 |
卖出 |
| 09:38:02 |
28.04 |
5 |
5557 |
买入 |
| 09:38:05 |
28.04 |
7 |
5564 |
买入 |
| 09:38:08 |
28.05 |
26 |
5590 |
买入 |
| 09:38:11 |
28.05 |
3 |
5593 |
买入 |
| 09:38:14 |
28 |
47 |
5640 |
卖出 |
| 09:38:17 |
28 |
2 |
5642 |
卖出 |
| 09:38:23 |
28 |
4 |
5646 |
卖出 |
| 09:38:26 |
28 |
3 |
5649 |
卖出 |
| 09:38:35 |
28.03 |
2 |
5651 |
买入 |
| 09:38:38 |
28.04 |
36 |
5687 |
买入 |
| 09:38:41 |
27.96 |
2 |
5689 |
卖出 |
| 09:38:44 |
28 |
18 |
5707 |
买入 |
| 09:38:47 |
28 |
23 |
5730 |
买入 |
| 09:38:56 |
28 |
4 |
5734 |
买入 |
| 09:39:05 |
27.96 |
55 |
5789 |
卖出 |
| 09:39:08 |
27.96 |
5 |
5794 |
卖出 |
| 09:39:11 |
27.96 |
70 |
5864 |
买入 |
| 09:39:14 |
27.96 |
58 |
5922 |
买入 |
| 09:39:17 |
27.97 |
131 |
6053 |
买入 |
| 09:39:20 |
27.94 |
31 |
6084 |
卖出 |
| 09:39:26 |
27.95 |
20 |
6104 |
卖出 |
| 09:39:35 |
27.95 |
7 |
6111 |
卖出 |
| 09:39:38 |
27.92 |
12 |
6123 |
卖出 |
| 09:39:41 |
27.94 |
10 |
6133 |
买入 |
| 09:39:44 |
27.96 |
10 |
6143 |
买入 |
| 09:39:56 |
27.98 |
2 |
6145 |
买入 |
| 09:39:59 |
27.96 |
18 |
6163 |
买入 |
| 09:40:02 |
27.96 |
25 |
6188 |
买入 |
| 09:40:05 |
28 |
127 |
6315 |
买入 |
| 09:40:08 |
28.04 |
22 |
6337 |
买入 |
| 09:40:11 |
28.03 |
10 |
6347 |
卖出 |
| 09:40:14 |
28.01 |
17 |
6364 |
卖出 |
| 09:40:17 |
28.02 |
8 |
6372 |
买入 |
| 09:40:20 |
28.02 |
46 |
6418 |
买入 |
| 09:40:23 |
28.08 |
2 |
6420 |
买入 |
| 09:40:29 |
28.03 |
6 |
6426 |
卖出 |
| 09:40:32 |
28.08 |
6 |
6432 |
买入 |
| 09:40:35 |
28.08 |
44 |
6476 |
买入 |
| 09:40:38 |
28.02 |
6 |
6482 |
卖出 |
| 09:40:41 |
28.04 |
3 |
6485 |
买入 |
| 09:40:47 |
28.02 |
6 |
6491 |
卖出 |
| 09:40:56 |
28.02 |
8 |
6499 |
卖出 |
| 09:41:05 |
28.01 |
38 |
6537 |
卖出 |
| 09:41:08 |
28.01 |
7 |
6544 |
卖出 |
| 09:41:11 |
28 |
21 |
6565 |
卖出 |
| 09:41:14 |
28 |
6 |
6571 |
卖出 |
| 09:41:17 |
28 |
35 |
6606 |
卖出 |
| 09:41:20 |
27.99 |
46 |
6652 |
买入 |
| 09:41:23 |
28.08 |
71 |
6723 |
买入 |
| 09:41:26 |
28.1 |
47 |
6770 |
买入 |
| 09:41:29 |
28.05 |
6 |
6776 |
卖出 |
| 09:41:32 |
28.05 |
12 |
6788 |
卖出 |
| 09:41:35 |
28.08 |
37 |
6825 |
买入 |
| 09:41:38 |
28.1 |
7 |
6832 |
买入 |
| 09:41:41 |
28.1 |
20 |
6852 |
买入 |
| 09:41:47 |
28.1 |
10 |
6862 |
买入 |
| 09:41:50 |
28.1 |
20 |
6882 |
卖出 |
| 09:41:53 |
28.1 |
9 |
6891 |
卖出 |
| 09:41:56 |
28.1 |
7 |
6898 |
卖出 |
| 09:42:02 |
28.11 |
2 |
6900 |
买入 |
| 09:42:05 |
28.12 |
21 |
6921 |
卖出 |
| 09:42:08 |
28.1 |
26 |
6947 |
卖出 |
| 09:42:11 |
28.17 |
2 |
6949 |
买入 |
| 09:42:20 |
28.1 |
19 |
6968 |
卖出 |
| 09:42:26 |
28.12 |
10 |
6978 |
卖出 |
| 09:42:29 |
28.16 |
29 |
7007 |
买入 |
| 09:42:32 |
28.12 |
2 |
7009 |
卖出 |
| 09:42:35 |
28.13 |
8 |
7017 |
买入 |
| 09:42:38 |
28.12 |
12 |
7029 |
卖出 |
| 09:42:41 |
28.12 |
19 |
7048 |
卖出 |
| 09:42:44 |
28.1 |
7 |
7055 |
卖出 |
| 09:42:47 |
28.12 |
4 |
7059 |
买入 |
| 09:42:50 |
28.12 |
6 |
7065 |
买入 |
| 09:42:53 |
28.12 |
23 |
7088 |
买入 |
| 09:42:56 |
28.12 |
10 |
7098 |
买入 |
| 09:42:59 |
28.11 |
11 |
7109 |
买入 |
| 09:43:02 |
28.1 |
4 |
7113 |
卖出 |
| 09:43:05 |
28.09 |
3 |
7116 |
卖出 |
| 09:43:08 |
28.1 |
8 |
7124 |
买入 |
| 09:43:11 |
28.1 |
29 |
7153 |
买入 |
| 09:43:14 |
28.11 |
10 |
7163 |
买入 |
| 09:43:17 |
28.09 |
10 |
7173 |
卖出 |
| 09:43:20 |
28.1 |
10 |
7183 |
卖出 |
| 09:43:23 |
28.09 |
19 |
7202 |
卖出 |
| 09:43:26 |
28.09 |
2 |
7204 |
买入 |
| 09:43:29 |
28.08 |
31 |
7235 |
卖出 |
| 09:43:32 |
28.08 |
11 |
7246 |
买入 |
| 09:43:35 |
28.06 |
50 |
7296 |
卖出 |
| 09:43:38 |
28.06 |
23 |
7319 |
卖出 |
| 09:43:44 |
28.06 |
22 |
7341 |
卖出 |
| 09:44:02 |
28.1 |
40 |
7381 |
买入 |
| 09:44:05 |
28.11 |
2 |
7383 |
买入 |
| 09:44:08 |
28.1 |
22 |
7405 |
卖出 |
| 09:44:14 |
28.12 |
23 |
7428 |
买入 |
| 09:44:17 |
28.12 |
19 |
7447 |
买入 |
| 09:44:20 |
28.12 |
4 |
7451 |
买入 |
| 09:44:26 |
28.1 |
2 |
7453 |
卖出 |
| 09:44:44 |
28.1 |
7 |
7460 |
卖出 |
| 09:44:47 |
28.11 |
4 |
7464 |
买入 |
| 09:44:53 |
28.1 |
3 |
7467 |
卖出 |
| 09:44:56 |
28.1 |
13 |
7480 |
卖出 |
| 09:44:59 |
28.11 |
3 |
7483 |
买入 |
| 09:45:02 |
28.06 |
5 |
7488 |
卖出 |
| 09:45:05 |
28.06 |
26 |
7514 |
卖出 |
| 09:45:08 |
28.06 |
4 |
7518 |
买入 |
| 09:45:11 |
28.05 |
7 |
7525 |
卖出 |
| 09:45:14 |
28.05 |
4 |
7529 |
卖出 |
| 09:45:17 |
28.06 |
27 |
7556 |
买入 |
| 09:45:20 |
28.05 |
14 |
7570 |
卖出 |
| 09:45:26 |
28.08 |
4 |
7574 |
买入 |
| 09:45:35 |
28.08 |
4 |
7578 |
买入 |
| 09:45:38 |
28.08 |
6 |
7584 |
买入 |
| 09:45:41 |
28.08 |
19 |
7603 |
买入 |
| 09:45:44 |
28.08 |
4 |
7607 |
买入 |
| 09:45:47 |
28.09 |
7 |
7614 |
买入 |
| 09:45:53 |
28.09 |
29 |
7643 |
买入 |
| 09:45:56 |
28.09 |
3 |
7646 |
卖出 |
| 09:45:59 |
28.1 |
5 |
7651 |
买入 |
| 09:46:02 |
28.1 |
2 |
7653 |
买入 |
| 09:46:05 |
28.11 |
2 |
7655 |
买入 |
| 09:46:14 |
28.09 |
6 |
7661 |
卖出 |
| 09:46:17 |
28.09 |
46 |
7707 |
卖出 |
| 09:46:20 |
28.08 |
3 |
7710 |
卖出 |
| 09:46:29 |
28.08 |
21 |
7731 |
卖出 |