道氏技术[300409]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.36 |
111 |
111 |
集合竞价 |
| 09:15:12 |
17.36 |
141 |
141 |
集合竞价 |
| 09:15:48 |
17.2 |
220 |
220 |
集合竞价 |
| 09:15:57 |
17.2 |
220 |
220 |
集合竞价 |
| 09:16:33 |
17.2 |
244 |
244 |
集合竞价 |
| 09:17:09 |
17.2 |
251 |
251 |
集合竞价 |
| 09:17:27 |
17.03 |
125 |
125 |
集合竞价 |
| 09:17:54 |
17.03 |
118 |
118 |
集合竞价 |
| 09:18:03 |
16.97 |
107 |
107 |
集合竞价 |
| 09:18:21 |
16.97 |
111 |
111 |
集合竞价 |
| 09:18:39 |
16.97 |
111 |
111 |
集合竞价 |
| 09:18:48 |
16.97 |
111 |
111 |
集合竞价 |
| 09:18:57 |
16.97 |
111 |
111 |
集合竞价 |
| 09:19:06 |
16.97 |
165 |
165 |
集合竞价 |
| 09:19:15 |
16.97 |
126 |
126 |
集合竞价 |
| 09:19:24 |
16.97 |
196 |
196 |
集合竞价 |
| 09:19:33 |
16.97 |
198 |
198 |
集合竞价 |
| 09:19:42 |
16.97 |
206 |
206 |
集合竞价 |
| 09:19:51 |
16.97 |
206 |
206 |
集合竞价 |
| 09:20:00 |
16.97 |
206 |
206 |
集合竞价 |
| 09:20:21 |
16.97 |
206 |
206 |
集合竞价 |
| 09:20:39 |
16.97 |
211 |
211 |
集合竞价 |
| 09:21:15 |
16.97 |
211 |
211 |
集合竞价 |
| 09:21:24 |
16.97 |
231 |
231 |
集合竞价 |
| 09:21:33 |
16.97 |
234 |
234 |
集合竞价 |
| 09:21:42 |
16.97 |
234 |
234 |
集合竞价 |
| 09:21:51 |
16.97 |
235 |
235 |
集合竞价 |
| 09:22:00 |
16.97 |
249 |
249 |
集合竞价 |
| 09:22:09 |
16.97 |
259 |
259 |
集合竞价 |
| 09:22:27 |
16.97 |
269 |
269 |
集合竞价 |
| 09:22:36 |
16.97 |
279 |
279 |
集合竞价 |
| 09:22:45 |
16.88 |
389 |
389 |
集合竞价 |
| 09:22:54 |
16.88 |
389 |
389 |
集合竞价 |
| 09:23:03 |
16.88 |
389 |
389 |
集合竞价 |
| 09:23:12 |
16.88 |
421 |
421 |
集合竞价 |
| 09:23:21 |
16.88 |
421 |
421 |
集合竞价 |
| 09:23:30 |
16.88 |
421 |
421 |
集合竞价 |
| 09:23:39 |
16.88 |
421 |
421 |
集合竞价 |
| 09:23:48 |
16.88 |
421 |
421 |
集合竞价 |
| 09:23:57 |
16.88 |
421 |
421 |
集合竞价 |
| 09:24:06 |
16.88 |
421 |
421 |
集合竞价 |
| 09:24:15 |
16.88 |
464 |
464 |
集合竞价 |
| 09:24:24 |
16.88 |
486 |
486 |
集合竞价 |
| 09:24:33 |
16.88 |
597 |
597 |
集合竞价 |
| 09:24:42 |
16.88 |
713 |
713 |
集合竞价 |
| 09:24:51 |
16.9 |
773 |
773 |
集合竞价 |
| 09:25:00 |
16.97 |
836 |
836 |
集合竞价 |
| 09:25:03 |
16.91 |
988 |
1824 |
卖出 |
| 09:30:03 |
16.97 |
784 |
2608 |
买入 |
| 09:30:06 |
16.97 |
346 |
2954 |
买入 |
| 09:30:09 |
16.98 |
287 |
3241 |
买入 |
| 09:30:12 |
17 |
115 |
3356 |
买入 |
| 09:30:15 |
17 |
468 |
3824 |
买入 |
| 09:30:18 |
17 |
586 |
4410 |
买入 |
| 09:30:21 |
17 |
101 |
4511 |
卖出 |
| 09:30:24 |
17.05 |
39 |
4550 |
买入 |
| 09:30:27 |
17.1 |
44 |
4594 |
买入 |
| 09:30:30 |
17.14 |
34 |
4628 |
买入 |
| 09:30:33 |
17.14 |
7 |
4635 |
买入 |
| 09:30:36 |
17.17 |
19 |
4654 |
买入 |
| 09:30:39 |
17.18 |
182 |
4836 |
买入 |
| 09:30:42 |
17.17 |
114 |
4950 |
卖出 |
| 09:30:45 |
17.27 |
59 |
5009 |
买入 |
| 09:30:48 |
17.17 |
158 |
5167 |
卖出 |
| 09:30:51 |
17.16 |
204 |
5371 |
卖出 |
| 09:30:54 |
17.14 |
101 |
5472 |
卖出 |
| 09:30:57 |
17.18 |
263 |
5735 |
买入 |
| 09:31:00 |
17.17 |
86 |
5821 |
卖出 |
| 09:31:03 |
17.17 |
30 |
5851 |
买入 |
| 09:31:06 |
17.17 |
87 |
5938 |
买入 |
| 09:31:09 |
17.21 |
324 |
6262 |
买入 |
| 09:31:12 |
17.21 |
37 |
6299 |
买入 |
| 09:31:15 |
17.21 |
78 |
6377 |
买入 |
| 09:31:18 |
17.12 |
347 |
6724 |
卖出 |
| 09:31:21 |
17.18 |
65 |
6789 |
买入 |
| 09:31:24 |
17.16 |
43 |
6832 |
卖出 |
| 09:31:27 |
17.15 |
33 |
6865 |
卖出 |
| 09:31:30 |
17.15 |
140 |
7005 |
卖出 |
| 09:31:33 |
17.15 |
22 |
7027 |
买入 |
| 09:31:36 |
17.15 |
102 |
7129 |
买入 |
| 09:31:39 |
17.12 |
185 |
7314 |
卖出 |
| 09:31:42 |
17.15 |
116 |
7430 |
买入 |
| 09:31:45 |
17.13 |
142 |
7572 |
卖出 |
| 09:31:48 |
17.17 |
69 |
7641 |
买入 |
| 09:31:51 |
17.16 |
115 |
7756 |
卖出 |
| 09:31:54 |
17.13 |
38 |
7794 |
卖出 |
| 09:31:57 |
17.17 |
38 |
7832 |
买入 |
| 09:32:00 |
17.17 |
5 |
7837 |
买入 |
| 09:32:03 |
17.18 |
4 |
7841 |
买入 |
| 09:32:06 |
17.14 |
65 |
7906 |
卖出 |
| 09:32:09 |
17.17 |
5 |
7911 |
买入 |
| 09:32:12 |
17.17 |
166 |
8077 |
买入 |
| 09:32:15 |
17.19 |
122 |
8199 |
买入 |
| 09:32:18 |
17.18 |
16 |
8215 |
卖出 |
| 09:32:21 |
17.2 |
102 |
8317 |
买入 |
| 09:32:24 |
17.21 |
188 |
8505 |
买入 |
| 09:32:27 |
17.22 |
37 |
8542 |
买入 |
| 09:32:30 |
17.23 |
7 |
8549 |
卖出 |
| 09:32:33 |
17.24 |
205 |
8754 |
买入 |
| 09:32:36 |
17.24 |
18 |
8772 |
买入 |
| 09:32:39 |
17.23 |
6 |
8778 |
卖出 |
| 09:32:42 |
17.28 |
75 |
8853 |
买入 |
| 09:32:45 |
17.25 |
21 |
8874 |
卖出 |
| 09:32:48 |
17.26 |
1 |
8875 |
买入 |
| 09:32:54 |
17.27 |
215 |
9090 |
买入 |
| 09:32:57 |
17.24 |
108 |
9198 |
卖出 |
| 09:33:00 |
17.25 |
29 |
9227 |
买入 |
| 09:33:03 |
17.25 |
106 |
9333 |
买入 |
| 09:33:06 |
17.28 |
10 |
9343 |
买入 |
| 09:33:09 |
17.25 |
20 |
9363 |
卖出 |
| 09:33:12 |
17.23 |
218 |
9581 |
卖出 |
| 09:33:15 |
17.2 |
130 |
9711 |
卖出 |
| 09:33:18 |
17.21 |
15 |
9726 |
买入 |
| 09:33:21 |
17.22 |
36 |
9762 |
买入 |
| 09:33:24 |
17.18 |
87 |
9849 |
卖出 |
| 09:33:27 |
17.2 |
59 |
9908 |
买入 |
| 09:33:30 |
17.2 |
9 |
9917 |
买入 |
| 09:33:33 |
17.18 |
35 |
9952 |
卖出 |
| 09:33:36 |
17.18 |
14 |
9966 |
买入 |
| 09:33:39 |
17.19 |
64 |
10030 |
买入 |
| 09:33:42 |
17.17 |
27 |
10057 |
卖出 |
| 09:33:45 |
17.19 |
71 |
10128 |
买入 |
| 09:33:48 |
17.19 |
36 |
10164 |
卖出 |
| 09:33:51 |
17.19 |
73 |
10237 |
卖出 |
| 09:33:54 |
17.17 |
20 |
10257 |
卖出 |
| 09:33:57 |
17.19 |
33 |
10290 |
买入 |
| 09:34:00 |
17.19 |
4 |
10294 |
卖出 |
| 09:34:03 |
17.19 |
41 |
10335 |
买入 |
| 09:34:09 |
17.18 |
2 |
10337 |
卖出 |
| 09:34:12 |
17.18 |
127 |
10464 |
买入 |
| 09:34:15 |
17.18 |
13 |
10477 |
卖出 |
| 09:34:18 |
17.17 |
30 |
10507 |
卖出 |
| 09:34:21 |
17.18 |
27 |
10534 |
买入 |
| 09:34:24 |
17.18 |
34 |
10568 |
卖出 |
| 09:34:27 |
17.16 |
74 |
10642 |
卖出 |
| 09:34:30 |
17.16 |
52 |
10694 |
卖出 |
| 09:34:33 |
17.15 |
64 |
10758 |
卖出 |
| 09:34:36 |
17.17 |
13 |
10771 |
买入 |
| 09:34:39 |
17.15 |
81 |
10852 |
卖出 |
| 09:34:42 |
17.13 |
5 |
10857 |
卖出 |
| 09:34:45 |
17.15 |
1 |
10858 |
买入 |
| 09:34:48 |
17.14 |
12 |
10870 |
卖出 |
| 09:34:54 |
17.14 |
63 |
10933 |
卖出 |
| 09:34:57 |
17.14 |
15 |
10948 |
卖出 |
| 09:35:00 |
17.14 |
6 |
10954 |
卖出 |
| 09:35:03 |
17.15 |
305 |
11259 |
买入 |
| 09:35:06 |
17.13 |
49 |
11308 |
卖出 |
| 09:35:09 |
17.15 |
34 |
11342 |
买入 |
| 09:35:12 |
17.15 |
103 |
11445 |
卖出 |
| 09:35:15 |
17.15 |
104 |
11549 |
卖出 |
| 09:35:18 |
17.15 |
50 |
11599 |
卖出 |
| 09:35:21 |
17.16 |
127 |
11726 |
买入 |
| 09:35:24 |
17.15 |
131 |
11857 |
卖出 |
| 09:35:27 |
17.15 |
52 |
11909 |
买入 |
| 09:35:30 |
17.15 |
9 |
11918 |
买入 |
| 09:35:33 |
17.15 |
62 |
11980 |
买入 |
| 09:35:36 |
17.14 |
414 |
12394 |
卖出 |
| 09:35:39 |
17.14 |
6 |
12400 |
买入 |
| 09:35:42 |
17.14 |
136 |
12536 |
买入 |
| 09:35:45 |
17.14 |
310 |
12846 |
买入 |
| 09:35:48 |
17.13 |
517 |
13363 |
卖出 |
| 09:35:51 |
17.13 |
15 |
13378 |
买入 |
| 09:35:54 |
17.11 |
25 |
13403 |
买入 |
| 09:35:57 |
17.1 |
7 |
13410 |
卖出 |
| 09:36:00 |
17.1 |
62 |
13472 |
卖出 |
| 09:36:03 |
17.08 |
227 |
13699 |
卖出 |
| 09:36:06 |
17.1 |
110 |
13809 |
买入 |
| 09:36:09 |
17.1 |
485 |
14294 |
买入 |
| 09:36:12 |
17.11 |
99 |
14393 |
买入 |
| 09:36:15 |
17.11 |
42 |
14435 |
卖出 |
| 09:36:18 |
17.11 |
26 |
14461 |
卖出 |
| 09:36:21 |
17.11 |
72 |
14533 |
买入 |
| 09:36:24 |
17.11 |
50 |
14583 |
卖出 |
| 09:36:27 |
17.1 |
3 |
14586 |
卖出 |
| 09:36:30 |
17.11 |
86 |
14672 |
买入 |
| 09:36:33 |
17.13 |
19 |
14691 |
买入 |
| 09:36:36 |
17.11 |
112 |
14803 |
卖出 |
| 09:36:39 |
17.13 |
78 |
14881 |
买入 |
| 09:36:42 |
17.12 |
63 |
14944 |
卖出 |
| 09:36:45 |
17.16 |
12 |
14956 |
买入 |
| 09:36:51 |
17.16 |
17 |
14973 |
买入 |
| 09:36:54 |
17.18 |
8 |
14981 |
买入 |
| 09:37:00 |
17.18 |
82 |
15063 |
买入 |
| 09:37:03 |
17.17 |
27 |
15090 |
卖出 |
| 09:37:06 |
17.18 |
10 |
15100 |
买入 |
| 09:37:09 |
17.2 |
166 |
15266 |
买入 |
| 09:37:12 |
17.22 |
41 |
15307 |
买入 |
| 09:37:15 |
17.2 |
8 |
15315 |
卖出 |
| 09:37:18 |
17.22 |
26 |
15341 |
买入 |
| 09:37:24 |
17.24 |
10 |
15351 |
买入 |
| 09:37:27 |
17.25 |
19 |
15370 |
买入 |
| 09:37:30 |
17.25 |
127 |
15497 |
卖出 |
| 09:37:33 |
17.22 |
109 |
15606 |
卖出 |
| 09:37:36 |
17.24 |
3 |
15609 |
卖出 |
| 09:37:39 |
17.24 |
18 |
15627 |
卖出 |
| 09:37:42 |
17.25 |
2 |
15629 |
买入 |
| 09:37:48 |
17.25 |
8 |
15637 |
卖出 |
| 09:37:51 |
17.24 |
76 |
15713 |
卖出 |
| 09:37:54 |
17.25 |
72 |
15785 |
买入 |
| 09:37:57 |
17.24 |
12 |
15797 |
卖出 |
| 09:38:00 |
17.25 |
70 |
15867 |
买入 |
| 09:38:03 |
17.29 |
247 |
16114 |
买入 |
| 09:38:06 |
17.3 |
2 |
16116 |
买入 |
| 09:38:09 |
17.26 |
125 |
16241 |
卖出 |
| 09:38:12 |
17.29 |
9 |
16250 |
买入 |
| 09:38:15 |
17.28 |
11 |
16261 |
卖出 |
| 09:38:18 |
17.3 |
123 |
16384 |
买入 |
| 09:38:21 |
17.29 |
10 |
16394 |
卖出 |
| 09:38:24 |
17.28 |
27 |
16421 |
卖出 |
| 09:38:27 |
17.29 |
16 |
16437 |
买入 |
| 09:38:30 |
17.29 |
43 |
16480 |
买入 |
| 09:38:33 |
17.29 |
15 |
16495 |
买入 |
| 09:38:36 |
17.28 |
41 |
16536 |
卖出 |
| 09:38:39 |
17.28 |
22 |
16558 |
卖出 |
| 09:38:42 |
17.28 |
12 |
16570 |
卖出 |
| 09:38:45 |
17.28 |
10 |
16580 |
买入 |
| 09:38:51 |
17.28 |
3 |
16583 |
买入 |
| 09:38:54 |
17.28 |
41 |
16624 |
买入 |
| 09:38:57 |
17.29 |
1 |
16625 |
买入 |
| 09:39:00 |
17.28 |
10 |
16635 |
卖出 |
| 09:39:06 |
17.3 |
40 |
16675 |
买入 |
| 09:39:09 |
17.3 |
67 |
16742 |
买入 |
| 09:39:12 |
17.28 |
59 |
16801 |
卖出 |
| 09:39:15 |
17.31 |
56 |
16857 |
买入 |
| 09:39:18 |
17.27 |
100 |
16957 |
卖出 |
| 09:39:21 |
17.3 |
5 |
16962 |
买入 |
| 09:39:27 |
17.28 |
27 |
16989 |
卖出 |
| 09:39:30 |
17.28 |
63 |
17052 |
卖出 |
| 09:39:33 |
17.3 |
120 |
17172 |
买入 |
| 09:39:36 |
17.29 |
101 |
17273 |
卖出 |
| 09:39:39 |
17.31 |
98 |
17371 |
买入 |
| 09:39:42 |
17.3 |
14 |
17385 |
卖出 |
| 09:39:48 |
17.3 |
45 |
17430 |
买入 |
| 09:39:54 |
17.3 |
172 |
17602 |
卖出 |
| 09:39:57 |
17.3 |
8 |
17610 |
买入 |
| 09:40:00 |
17.3 |
28 |
17638 |
买入 |
| 09:40:03 |
17.29 |
165 |
17803 |
卖出 |
| 09:40:06 |
17.29 |
8 |
17811 |
卖出 |
| 09:40:09 |
17.31 |
36 |
17847 |
买入 |
| 09:40:12 |
17.33 |
385 |
18232 |
买入 |
| 09:40:15 |
17.33 |
385 |
18617 |
买入 |
| 09:40:18 |
17.34 |
120 |
18737 |
买入 |
| 09:40:24 |
17.35 |
44 |
18781 |
买入 |
| 09:40:27 |
17.34 |
31 |
18812 |
卖出 |
| 09:40:30 |
17.35 |
20 |
18832 |
买入 |
| 09:40:33 |
17.33 |
16 |
18848 |
卖出 |
| 09:40:36 |
17.33 |
9 |
18857 |
卖出 |
| 09:40:39 |
17.33 |
12 |
18869 |
卖出 |
| 09:40:42 |
17.35 |
105 |
18974 |
买入 |
| 09:40:45 |
17.36 |
14 |
18988 |
买入 |
| 09:40:51 |
17.34 |
104 |
19092 |
卖出 |
| 09:40:54 |
17.32 |
246 |
19338 |
卖出 |
| 09:40:57 |
17.32 |
71 |
19409 |
卖出 |
| 09:41:00 |
17.31 |
5 |
19414 |
卖出 |
| 09:41:03 |
17.31 |
8 |
19422 |
卖出 |
| 09:41:06 |
17.31 |
26 |
19448 |
卖出 |
| 09:41:09 |
17.31 |
35 |
19483 |
卖出 |
| 09:41:12 |
17.31 |
13 |
19496 |
卖出 |
| 09:41:21 |
17.35 |
2 |
19498 |
买入 |
| 09:41:24 |
17.32 |
16 |
19514 |
卖出 |
| 09:41:36 |
17.36 |
95 |
19609 |
买入 |
| 09:41:39 |
17.35 |
36 |
19645 |
卖出 |
| 09:41:42 |
17.35 |
52 |
19697 |
卖出 |
| 09:41:48 |
17.35 |
55 |
19752 |
卖出 |
| 09:41:51 |
17.37 |
12 |
19764 |
买入 |
| 09:41:57 |
17.36 |
11 |
19775 |
卖出 |
| 09:42:00 |
17.36 |
15 |
19790 |
买入 |
| 09:42:06 |
17.36 |
2 |
19792 |
买入 |
| 09:42:09 |
17.36 |
72 |
19864 |
买入 |
| 09:42:12 |
17.36 |
26 |
19890 |
买入 |
| 09:42:15 |
17.36 |
78 |
19968 |
买入 |
| 09:42:18 |
17.36 |
4 |
19972 |
买入 |
| 09:42:21 |
17.35 |
33 |
20005 |
卖出 |
| 09:42:24 |
17.35 |
20 |
20025 |
卖出 |
| 09:42:30 |
17.35 |
72 |
20097 |
卖出 |
| 09:42:33 |
17.35 |
70 |
20167 |
卖出 |
| 09:42:36 |
17.35 |
10 |
20177 |
买入 |
| 09:42:39 |
17.35 |
3 |
20180 |
买入 |
| 09:42:42 |
17.35 |
6 |
20186 |
买入 |
| 09:42:45 |
17.36 |
183 |
20369 |
买入 |
| 09:42:51 |
17.36 |
3 |
20372 |
卖出 |
| 09:43:00 |
17.38 |
8 |
20380 |
买入 |
| 09:43:03 |
17.36 |
3 |
20383 |
卖出 |
| 09:43:12 |
17.36 |
11 |
20394 |
卖出 |
| 09:43:15 |
17.36 |
1 |
20395 |
卖出 |
| 09:43:18 |
17.36 |
87 |
20482 |
卖出 |
| 09:43:21 |
17.36 |
26 |
20508 |
卖出 |
| 09:43:24 |
17.36 |
26 |
20534 |
卖出 |
| 09:43:27 |
17.37 |
55 |
20589 |
买入 |
| 09:43:30 |
17.35 |
4 |
20593 |
卖出 |
| 09:43:33 |
17.35 |
2 |
20595 |
买入 |
| 09:43:39 |
17.35 |
5 |
20600 |
买入 |
| 09:43:45 |
17.35 |
5 |
20605 |
买入 |
| 09:43:54 |
17.35 |
2 |
20607 |
卖出 |
| 09:44:15 |
17.35 |
56 |
20663 |
卖出 |
| 09:44:18 |
17.35 |
28 |
20691 |
卖出 |
| 09:44:21 |
17.34 |
17 |
20708 |
卖出 |
| 09:44:24 |
17.34 |
4 |
20712 |
买入 |
| 09:44:27 |
17.33 |
22 |
20734 |
卖出 |
| 09:44:30 |
17.32 |
140 |
20874 |
卖出 |