数字认证[300579]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.5 |
3 |
3 |
集合竞价 |
| 09:15:12 |
33.1 |
12 |
12 |
集合竞价 |
| 09:15:39 |
33.1 |
12 |
12 |
集合竞价 |
| 09:16:33 |
33.1 |
17 |
17 |
集合竞价 |
| 09:17:27 |
33.1 |
17 |
17 |
集合竞价 |
| 09:18:03 |
33.1 |
19 |
19 |
集合竞价 |
| 09:18:12 |
33.1 |
17 |
17 |
集合竞价 |
| 09:19:42 |
33.1 |
17 |
17 |
集合竞价 |
| 09:20:39 |
33.1 |
17 |
17 |
集合竞价 |
| 09:20:57 |
33.1 |
17 |
17 |
集合竞价 |
| 09:21:24 |
33.1 |
17 |
17 |
集合竞价 |
| 09:21:51 |
33.1 |
17 |
17 |
集合竞价 |
| 09:22:00 |
33.1 |
17 |
17 |
集合竞价 |
| 09:22:09 |
33.1 |
17 |
17 |
集合竞价 |
| 09:22:18 |
33 |
43 |
43 |
集合竞价 |
| 09:22:27 |
33.01 |
45 |
45 |
集合竞价 |
| 09:22:36 |
33.01 |
60 |
60 |
集合竞价 |
| 09:22:54 |
33 |
71 |
71 |
集合竞价 |
| 09:23:03 |
33 |
74 |
74 |
集合竞价 |
| 09:23:12 |
33 |
76 |
76 |
集合竞价 |
| 09:23:21 |
33 |
76 |
76 |
集合竞价 |
| 09:23:39 |
32.81 |
95 |
95 |
集合竞价 |
| 09:23:57 |
32.82 |
95 |
95 |
集合竞价 |
| 09:24:15 |
32.82 |
96 |
96 |
集合竞价 |
| 09:24:24 |
32.76 |
102 |
102 |
集合竞价 |
| 09:24:33 |
32.75 |
115 |
115 |
集合竞价 |
| 09:24:42 |
32.75 |
125 |
125 |
集合竞价 |
| 09:24:51 |
32.75 |
146 |
146 |
集合竞价 |
| 09:25:00 |
32.75 |
168 |
168 |
集合竞价 |
| 09:25:03 |
32.75 |
288 |
456 |
买入 |
| 09:30:03 |
32.66 |
63 |
519 |
卖出 |
| 09:30:06 |
32.62 |
81 |
600 |
卖出 |
| 09:30:09 |
32.64 |
47 |
647 |
买入 |
| 09:30:15 |
32.59 |
24 |
671 |
卖出 |
| 09:30:18 |
32.56 |
14 |
685 |
卖出 |
| 09:30:21 |
32.52 |
10 |
695 |
卖出 |
| 09:30:24 |
32.57 |
17 |
712 |
买入 |
| 09:30:27 |
32.51 |
12 |
724 |
卖出 |
| 09:30:30 |
32.51 |
17 |
741 |
买入 |
| 09:30:33 |
32.51 |
12 |
753 |
卖出 |
| 09:30:36 |
32.5 |
25 |
778 |
卖出 |
| 09:30:39 |
32.51 |
26 |
804 |
卖出 |
| 09:30:42 |
32.5 |
3 |
807 |
卖出 |
| 09:30:45 |
32.5 |
3 |
810 |
买入 |
| 09:30:48 |
32.5 |
16 |
826 |
买入 |
| 09:30:51 |
32.43 |
17 |
843 |
卖出 |
| 09:30:54 |
32.5 |
25 |
868 |
买入 |
| 09:30:57 |
32.48 |
151 |
1019 |
卖出 |
| 09:31:00 |
32.48 |
4 |
1023 |
卖出 |
| 09:31:03 |
32.5 |
83 |
1106 |
买入 |
| 09:31:06 |
32.48 |
35 |
1141 |
卖出 |
| 09:31:09 |
32.56 |
52 |
1193 |
买入 |
| 09:31:12 |
32.49 |
28 |
1221 |
卖出 |
| 09:31:15 |
32.5 |
10 |
1231 |
买入 |
| 09:31:18 |
32.57 |
15 |
1246 |
买入 |
| 09:31:21 |
32.65 |
22 |
1268 |
买入 |
| 09:31:24 |
32.57 |
24 |
1292 |
卖出 |
| 09:31:27 |
32.64 |
18 |
1310 |
买入 |
| 09:31:30 |
32.57 |
3 |
1313 |
卖出 |
| 09:31:33 |
32.57 |
10 |
1323 |
卖出 |
| 09:31:36 |
32.57 |
20 |
1343 |
卖出 |
| 09:31:39 |
32.65 |
26 |
1369 |
买入 |
| 09:31:42 |
32.6 |
15 |
1384 |
卖出 |
| 09:31:45 |
32.58 |
56 |
1440 |
卖出 |
| 09:31:48 |
32.58 |
30 |
1470 |
卖出 |
| 09:31:51 |
32.58 |
13 |
1483 |
买入 |
| 09:31:54 |
32.6 |
9 |
1492 |
买入 |
| 09:31:57 |
32.58 |
46 |
1538 |
卖出 |
| 09:32:00 |
32.58 |
12 |
1550 |
买入 |
| 09:32:03 |
32.65 |
23 |
1573 |
买入 |
| 09:32:06 |
32.66 |
51 |
1624 |
买入 |
| 09:32:09 |
32.58 |
8 |
1632 |
卖出 |
| 09:32:12 |
32.65 |
24 |
1656 |
买入 |
| 09:32:15 |
32.6 |
2 |
1658 |
卖出 |
| 09:32:21 |
32.7 |
17 |
1675 |
买入 |
| 09:32:24 |
32.61 |
23 |
1698 |
卖出 |
| 09:32:27 |
32.61 |
18 |
1716 |
买入 |
| 09:32:30 |
32.61 |
10 |
1726 |
买入 |
| 09:32:33 |
32.62 |
26 |
1752 |
卖出 |
| 09:32:36 |
32.7 |
14 |
1766 |
买入 |
| 09:32:39 |
32.68 |
1 |
1767 |
卖出 |
| 09:32:42 |
32.68 |
163 |
1930 |
卖出 |
| 09:32:45 |
32.73 |
1 |
1931 |
买入 |
| 09:32:48 |
32.73 |
6 |
1937 |
买入 |
| 09:32:51 |
32.73 |
1 |
1938 |
买入 |
| 09:32:54 |
32.73 |
4 |
1942 |
买入 |
| 09:32:57 |
32.73 |
1 |
1943 |
买入 |
| 09:33:00 |
32.73 |
10 |
1953 |
买入 |
| 09:33:03 |
32.74 |
88 |
2041 |
买入 |
| 09:33:06 |
32.73 |
10 |
2051 |
卖出 |
| 09:33:09 |
32.74 |
32 |
2083 |
买入 |
| 09:33:15 |
32.74 |
18 |
2101 |
买入 |
| 09:33:18 |
32.74 |
4 |
2105 |
买入 |
| 09:33:21 |
32.74 |
13 |
2118 |
卖出 |
| 09:33:33 |
32.74 |
4 |
2122 |
卖出 |
| 09:33:36 |
32.73 |
48 |
2170 |
卖出 |
| 09:33:39 |
32.71 |
7 |
2177 |
卖出 |
| 09:33:42 |
32.72 |
8 |
2185 |
买入 |
| 09:33:45 |
32.7 |
13 |
2198 |
卖出 |
| 09:33:51 |
32.69 |
5 |
2203 |
卖出 |
| 09:33:57 |
32.69 |
75 |
2278 |
买入 |
| 09:34:00 |
32.68 |
20 |
2298 |
卖出 |
| 09:34:09 |
32.67 |
4 |
2302 |
买入 |
| 09:34:12 |
32.63 |
33 |
2335 |
卖出 |
| 09:34:18 |
32.61 |
34 |
2369 |
卖出 |
| 09:34:21 |
32.64 |
24 |
2393 |
买入 |
| 09:34:24 |
32.64 |
10 |
2403 |
买入 |
| 09:34:27 |
32.64 |
3 |
2406 |
买入 |
| 09:34:30 |
32.63 |
21 |
2427 |
卖出 |
| 09:34:36 |
32.67 |
2 |
2429 |
买入 |
| 09:34:39 |
32.64 |
5 |
2434 |
卖出 |
| 09:34:42 |
32.63 |
7 |
2441 |
卖出 |
| 09:34:45 |
32.64 |
4 |
2445 |
买入 |
| 09:34:48 |
32.67 |
2 |
2447 |
买入 |
| 09:34:54 |
32.64 |
55 |
2502 |
卖出 |
| 09:34:57 |
32.68 |
2 |
2504 |
买入 |
| 09:35:00 |
32.68 |
35 |
2539 |
买入 |
| 09:35:03 |
32.65 |
30 |
2569 |
卖出 |
| 09:35:09 |
32.66 |
1 |
2570 |
买入 |
| 09:35:12 |
32.64 |
72 |
2642 |
卖出 |
| 09:35:15 |
32.64 |
57 |
2699 |
卖出 |
| 09:35:21 |
32.63 |
5 |
2704 |
卖出 |
| 09:35:24 |
32.63 |
13 |
2717 |
卖出 |
| 09:35:27 |
32.63 |
8 |
2725 |
卖出 |
| 09:35:30 |
32.62 |
1 |
2726 |
卖出 |
| 09:35:33 |
32.63 |
5 |
2731 |
买入 |
| 09:35:36 |
32.62 |
5 |
2736 |
卖出 |
| 09:35:39 |
32.62 |
2 |
2738 |
买入 |
| 09:35:45 |
32.61 |
10 |
2748 |
卖出 |
| 09:35:48 |
32.62 |
35 |
2783 |
买入 |
| 09:35:51 |
32.6 |
30 |
2813 |
卖出 |
| 09:35:54 |
32.6 |
8 |
2821 |
卖出 |
| 09:36:00 |
32.59 |
21 |
2842 |
卖出 |
| 09:36:03 |
32.59 |
1 |
2843 |
买入 |
| 09:36:09 |
32.58 |
22 |
2865 |
卖出 |
| 09:36:12 |
32.58 |
5 |
2870 |
卖出 |
| 09:36:18 |
32.59 |
7 |
2877 |
买入 |
| 09:36:21 |
32.58 |
5 |
2882 |
卖出 |
| 09:36:24 |
32.59 |
1 |
2883 |
买入 |
| 09:36:27 |
32.62 |
116 |
2999 |
买入 |
| 09:36:30 |
32.65 |
108 |
3107 |
买入 |
| 09:36:33 |
32.62 |
34 |
3141 |
卖出 |
| 09:36:36 |
32.65 |
7 |
3148 |
买入 |
| 09:36:39 |
32.65 |
4 |
3152 |
卖出 |
| 09:36:42 |
32.67 |
12 |
3164 |
买入 |
| 09:36:45 |
32.69 |
4 |
3168 |
买入 |
| 09:36:48 |
32.66 |
1 |
3169 |
卖出 |
| 09:36:51 |
32.66 |
5 |
3174 |
买入 |
| 09:36:57 |
32.69 |
5 |
3179 |
买入 |
| 09:37:00 |
32.69 |
6 |
3185 |
买入 |
| 09:37:03 |
32.69 |
5 |
3190 |
卖出 |
| 09:37:06 |
32.7 |
18 |
3208 |
买入 |
| 09:37:09 |
32.66 |
15 |
3223 |
卖出 |
| 09:37:12 |
32.72 |
10 |
3233 |
买入 |
| 09:37:15 |
32.75 |
33 |
3266 |
买入 |
| 09:37:18 |
32.72 |
16 |
3282 |
卖出 |
| 09:37:27 |
32.75 |
1 |
3283 |
买入 |
| 09:37:33 |
32.74 |
2 |
3285 |
卖出 |
| 09:37:36 |
32.78 |
15 |
3300 |
买入 |
| 09:37:39 |
32.79 |
5 |
3305 |
买入 |
| 09:37:42 |
32.78 |
2 |
3307 |
卖出 |
| 09:37:45 |
32.8 |
17 |
3324 |
买入 |
| 09:37:48 |
32.82 |
34 |
3358 |
买入 |
| 09:37:51 |
32.79 |
22 |
3380 |
卖出 |
| 09:37:57 |
32.87 |
12 |
3392 |
买入 |
| 09:38:06 |
32.88 |
4 |
3396 |
买入 |
| 09:38:09 |
32.87 |
24 |
3420 |
卖出 |
| 09:38:12 |
32.87 |
28 |
3448 |
卖出 |
| 09:38:15 |
32.86 |
17 |
3465 |
卖出 |
| 09:38:18 |
32.88 |
8 |
3473 |
卖出 |
| 09:38:21 |
32.85 |
2 |
3475 |
买入 |
| 09:38:24 |
32.87 |
2 |
3477 |
买入 |
| 09:38:27 |
32.84 |
3 |
3480 |
买入 |
| 09:38:30 |
32.83 |
7 |
3487 |
卖出 |
| 09:38:33 |
32.83 |
4 |
3491 |
卖出 |
| 09:38:36 |
32.84 |
6 |
3497 |
买入 |
| 09:38:39 |
32.81 |
5 |
3502 |
买入 |
| 09:38:42 |
32.81 |
1 |
3503 |
买入 |
| 09:38:51 |
32.84 |
6 |
3509 |
卖出 |
| 09:38:54 |
32.86 |
16 |
3525 |
买入 |
| 09:39:00 |
32.84 |
5 |
3530 |
卖出 |
| 09:39:03 |
32.86 |
48 |
3578 |
买入 |
| 09:39:09 |
32.83 |
3 |
3581 |
卖出 |
| 09:39:15 |
32.84 |
2 |
3583 |
买入 |
| 09:39:18 |
32.84 |
16 |
3599 |
买入 |
| 09:39:21 |
32.84 |
4 |
3603 |
买入 |
| 09:39:27 |
32.84 |
3 |
3606 |
买入 |
| 09:39:30 |
32.84 |
7 |
3613 |
买入 |
| 09:39:33 |
32.84 |
10 |
3623 |
买入 |
| 09:39:39 |
32.83 |
10 |
3633 |
买入 |
| 09:39:42 |
32.83 |
1 |
3634 |
买入 |
| 09:39:48 |
32.83 |
6 |
3640 |
买入 |
| 09:39:51 |
32.84 |
28 |
3668 |
买入 |
| 09:39:54 |
32.82 |
1 |
3669 |
卖出 |
| 09:39:57 |
32.83 |
7 |
3676 |
卖出 |
| 09:40:00 |
32.84 |
6 |
3682 |
买入 |
| 09:40:06 |
32.87 |
50 |
3732 |
买入 |
| 09:40:09 |
32.8 |
181 |
3913 |
卖出 |
| 09:40:12 |
32.8 |
42 |
3955 |
买入 |
| 09:40:15 |
32.8 |
62 |
4017 |
买入 |
| 09:40:21 |
32.82 |
3 |
4020 |
买入 |
| 09:40:24 |
32.85 |
6 |
4026 |
买入 |
| 09:40:27 |
32.85 |
1 |
4027 |
买入 |
| 09:40:33 |
32.85 |
1 |
4028 |
买入 |
| 09:40:36 |
32.83 |
4 |
4032 |
卖出 |
| 09:40:39 |
32.85 |
11 |
4043 |
买入 |
| 09:40:45 |
32.85 |
1 |
4044 |
买入 |
| 09:40:48 |
32.85 |
2 |
4046 |
买入 |
| 09:40:57 |
32.85 |
6 |
4052 |
卖出 |
| 09:41:00 |
32.86 |
1 |
4053 |
买入 |
| 09:41:03 |
32.85 |
4 |
4057 |
卖出 |
| 09:41:09 |
32.84 |
23 |
4080 |
卖出 |
| 09:41:12 |
32.86 |
14 |
4094 |
买入 |
| 09:41:15 |
32.86 |
9 |
4103 |
买入 |
| 09:41:18 |
32.86 |
3 |
4106 |
卖出 |
| 09:41:21 |
32.87 |
8 |
4114 |
买入 |
| 09:41:24 |
32.87 |
2 |
4116 |
卖出 |
| 09:41:27 |
32.87 |
1 |
4117 |
卖出 |
| 09:41:33 |
32.9 |
1 |
4118 |
卖出 |
| 09:41:36 |
32.87 |
13 |
4131 |
卖出 |
| 09:41:39 |
32.86 |
61 |
4192 |
卖出 |
| 09:41:45 |
32.86 |
3 |
4195 |
买入 |
| 09:41:48 |
32.86 |
19 |
4214 |
买入 |
| 09:41:51 |
32.86 |
2 |
4216 |
买入 |
| 09:41:54 |
32.86 |
1 |
4217 |
买入 |
| 09:41:57 |
32.85 |
5 |
4222 |
卖出 |
| 09:42:00 |
32.86 |
6 |
4228 |
买入 |
| 09:42:03 |
32.85 |
2 |
4230 |
卖出 |
| 09:42:06 |
32.86 |
16 |
4246 |
买入 |
| 09:42:09 |
32.86 |
10 |
4256 |
买入 |
| 09:42:12 |
32.86 |
6 |
4262 |
买入 |
| 09:42:15 |
32.85 |
35 |
4297 |
卖出 |
| 09:42:18 |
32.85 |
67 |
4364 |
卖出 |
| 09:42:21 |
32.86 |
22 |
4386 |
买入 |
| 09:42:24 |
32.86 |
23 |
4409 |
买入 |
| 09:42:27 |
32.86 |
7 |
4416 |
买入 |
| 09:42:30 |
32.86 |
41 |
4457 |
买入 |
| 09:42:33 |
32.92 |
8 |
4465 |
买入 |
| 09:42:42 |
32.92 |
1 |
4466 |
买入 |
| 09:42:51 |
32.92 |
27 |
4493 |
买入 |
| 09:42:54 |
32.92 |
12 |
4505 |
买入 |
| 09:43:06 |
32.95 |
4 |
4509 |
买入 |
| 09:43:09 |
32.95 |
10 |
4519 |
买入 |
| 09:43:15 |
32.95 |
15 |
4534 |
买入 |
| 09:43:18 |
32.97 |
12 |
4546 |
买入 |
| 09:43:21 |
32.97 |
1 |
4547 |
买入 |
| 09:43:24 |
32.96 |
1 |
4548 |
卖出 |
| 09:43:30 |
32.97 |
32 |
4580 |
买入 |
| 09:43:33 |
32.97 |
1 |
4581 |
卖出 |
| 09:43:36 |
32.98 |
2 |
4583 |
买入 |
| 09:43:39 |
32.98 |
14 |
4597 |
买入 |
| 09:43:45 |
32.98 |
15 |
4612 |
买入 |
| 09:43:48 |
32.98 |
4 |
4616 |
买入 |
| 09:43:51 |
32.97 |
2 |
4618 |
卖出 |
| 09:43:54 |
32.98 |
2 |
4620 |
买入 |
| 09:43:57 |
32.98 |
11 |
4631 |
买入 |
| 09:44:09 |
32.98 |
8 |
4639 |
卖出 |
| 09:44:15 |
32.96 |
119 |
4758 |
卖出 |
| 09:44:18 |
32.99 |
110 |
4868 |
买入 |
| 09:44:21 |
32.99 |
43 |
4911 |
卖出 |
| 09:44:24 |
32.99 |
28 |
4939 |
卖出 |
| 09:44:27 |
32.98 |
27 |
4966 |
卖出 |
| 09:44:36 |
32.93 |
7 |
4973 |
卖出 |
| 09:44:39 |
32.93 |
1 |
4974 |
卖出 |
| 09:44:42 |
32.93 |
22 |
4996 |
卖出 |
| 09:44:48 |
32.93 |
26 |
5022 |
买入 |
| 09:44:51 |
32.93 |
26 |
5048 |
卖出 |
| 09:44:57 |
32.93 |
24 |
5072 |
卖出 |
| 09:45:00 |
32.93 |
8 |
5080 |
买入 |
| 09:45:06 |
32.93 |
19 |
5099 |
卖出 |
| 09:45:09 |
32.93 |
3 |
5102 |
卖出 |
| 09:45:12 |
32.94 |
1 |
5103 |
买入 |
| 09:45:15 |
32.93 |
5 |
5108 |
卖出 |
| 09:45:21 |
32.93 |
6 |
5114 |
卖出 |
| 09:45:30 |
32.93 |
10 |
5124 |
卖出 |
| 09:45:33 |
32.93 |
2 |
5126 |
卖出 |
| 09:45:36 |
32.93 |
7 |
5133 |
卖出 |
| 09:45:42 |
32.93 |
3 |
5136 |
买入 |
| 09:45:48 |
32.92 |
8 |
5144 |
卖出 |
| 09:45:51 |
32.9 |
25 |
5169 |
卖出 |
| 09:45:54 |
32.93 |
2 |
5171 |
买入 |
| 09:45:57 |
32.92 |
7 |
5178 |
买入 |
| 09:46:03 |
32.94 |
58 |
5236 |
买入 |
| 09:46:06 |
32.96 |
11 |
5247 |
买入 |
| 09:46:09 |
32.98 |
7 |
5254 |
买入 |
| 09:46:12 |
33 |
117 |
5371 |
买入 |
| 09:46:15 |
33.06 |
155 |
5526 |
买入 |
| 09:46:18 |
33.04 |
9 |
5535 |
卖出 |
| 09:46:21 |
33.06 |
5 |
5540 |
买入 |
| 09:46:24 |
33.06 |
1 |
5541 |
买入 |
| 09:46:27 |
33.1 |
12 |
5553 |
买入 |
| 09:46:36 |
33.1 |
4 |
5557 |
买入 |
| 09:46:45 |
33.1 |
4 |
5561 |
卖出 |
| 09:46:48 |
33.1 |
33 |
5594 |
卖出 |
| 09:46:51 |
33.11 |
3 |
5597 |
买入 |
| 09:47:00 |
33.11 |
20 |
5617 |
卖出 |
| 09:47:06 |
33.11 |
1 |
5618 |
卖出 |
| 09:47:09 |
33.06 |
37 |
5655 |
卖出 |
| 09:47:18 |
33.1 |
2 |
5657 |
卖出 |
| 09:47:21 |
33.1 |
9 |
5666 |
卖出 |