数字政通[300075]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.83 |
636 |
636 |
集合竞价 |
| 09:15:18 |
17.88 |
644 |
644 |
集合竞价 |
| 09:15:27 |
17.88 |
684 |
684 |
集合竞价 |
| 09:15:36 |
17.88 |
684 |
684 |
集合竞价 |
| 09:15:45 |
17.84 |
798 |
798 |
集合竞价 |
| 09:15:54 |
17.84 |
780 |
780 |
集合竞价 |
| 09:16:03 |
17.84 |
796 |
796 |
集合竞价 |
| 09:16:12 |
17.84 |
816 |
816 |
集合竞价 |
| 09:16:21 |
17.83 |
884 |
884 |
集合竞价 |
| 09:16:30 |
17.84 |
971 |
971 |
集合竞价 |
| 09:16:39 |
17.84 |
937 |
937 |
集合竞价 |
| 09:16:48 |
17.84 |
971 |
971 |
集合竞价 |
| 09:16:57 |
17.84 |
970 |
970 |
集合竞价 |
| 09:17:06 |
17.84 |
1033 |
1033 |
集合竞价 |
| 09:17:15 |
17.84 |
1066 |
1066 |
集合竞价 |
| 09:17:24 |
17.84 |
965 |
965 |
集合竞价 |
| 09:17:33 |
17.84 |
965 |
965 |
集合竞价 |
| 09:17:42 |
17.85 |
862 |
862 |
集合竞价 |
| 09:17:51 |
17.84 |
902 |
902 |
集合竞价 |
| 09:18:00 |
17.85 |
902 |
902 |
集合竞价 |
| 09:18:09 |
17.85 |
902 |
902 |
集合竞价 |
| 09:18:18 |
17.86 |
912 |
912 |
集合竞价 |
| 09:18:27 |
17.9 |
762 |
762 |
集合竞价 |
| 09:18:36 |
17.89 |
762 |
762 |
集合竞价 |
| 09:18:45 |
17.9 |
764 |
764 |
集合竞价 |
| 09:18:54 |
17.9 |
774 |
774 |
集合竞价 |
| 09:19:03 |
17.9 |
767 |
767 |
集合竞价 |
| 09:19:12 |
17.9 |
767 |
767 |
集合竞价 |
| 09:19:21 |
18.01 |
141 |
141 |
集合竞价 |
| 09:19:39 |
18.01 |
144 |
144 |
集合竞价 |
| 09:19:48 |
18.01 |
144 |
144 |
集合竞价 |
| 09:19:57 |
18.02 |
136 |
136 |
集合竞价 |
| 09:20:09 |
18.02 |
136 |
136 |
集合竞价 |
| 09:20:18 |
18.03 |
136 |
136 |
集合竞价 |
| 09:20:36 |
18.03 |
136 |
136 |
集合竞价 |
| 09:20:45 |
18.03 |
136 |
136 |
集合竞价 |
| 09:20:54 |
18.03 |
136 |
136 |
集合竞价 |
| 09:21:12 |
18.07 |
136 |
136 |
集合竞价 |
| 09:21:39 |
18.07 |
136 |
136 |
集合竞价 |
| 09:22:06 |
18.07 |
160 |
160 |
集合竞价 |
| 09:22:15 |
18.03 |
236 |
236 |
集合竞价 |
| 09:22:24 |
18.03 |
246 |
246 |
集合竞价 |
| 09:22:33 |
18.03 |
246 |
246 |
集合竞价 |
| 09:22:42 |
18.03 |
246 |
246 |
集合竞价 |
| 09:22:51 |
18.03 |
253 |
253 |
集合竞价 |
| 09:23:00 |
18.03 |
258 |
258 |
集合竞价 |
| 09:23:09 |
18.03 |
269 |
269 |
集合竞价 |
| 09:23:18 |
18.03 |
286 |
286 |
集合竞价 |
| 09:23:27 |
18.03 |
286 |
286 |
集合竞价 |
| 09:23:36 |
18.05 |
286 |
286 |
集合竞价 |
| 09:23:45 |
18.05 |
291 |
291 |
集合竞价 |
| 09:23:54 |
18.04 |
351 |
351 |
集合竞价 |
| 09:24:03 |
18.04 |
351 |
351 |
集合竞价 |
| 09:24:12 |
18.05 |
362 |
362 |
集合竞价 |
| 09:24:21 |
18.05 |
532 |
532 |
集合竞价 |
| 09:24:30 |
18.05 |
616 |
616 |
集合竞价 |
| 09:24:39 |
18.05 |
675 |
675 |
集合竞价 |
| 09:24:48 |
18.05 |
675 |
675 |
集合竞价 |
| 09:24:57 |
18.1 |
730 |
730 |
集合竞价 |
| 09:25:00 |
18.16 |
914 |
1644 |
卖出 |
| 09:30:00 |
18.13 |
526 |
2170 |
卖出 |
| 09:30:03 |
18.11 |
567 |
2737 |
卖出 |
| 09:30:06 |
18.1 |
213 |
2950 |
卖出 |
| 09:30:09 |
18.15 |
216 |
3166 |
买入 |
| 09:30:12 |
18.14 |
42 |
3208 |
卖出 |
| 09:30:15 |
18.1 |
81 |
3289 |
卖出 |
| 09:30:18 |
18.11 |
18 |
3307 |
买入 |
| 09:30:21 |
18.12 |
60 |
3367 |
买入 |
| 09:30:24 |
18.11 |
104 |
3471 |
卖出 |
| 09:30:27 |
18.11 |
100 |
3571 |
买入 |
| 09:30:30 |
18.11 |
10 |
3581 |
卖出 |
| 09:30:33 |
18.11 |
32 |
3613 |
卖出 |
| 09:30:36 |
18.11 |
255 |
3868 |
卖出 |
| 09:30:39 |
18.11 |
56 |
3924 |
买入 |
| 09:30:42 |
18.11 |
21 |
3945 |
买入 |
| 09:30:45 |
18.13 |
418 |
4363 |
买入 |
| 09:30:48 |
18.1 |
19 |
4382 |
卖出 |
| 09:30:51 |
18.11 |
13 |
4395 |
买入 |
| 09:30:54 |
18.11 |
117 |
4512 |
买入 |
| 09:30:57 |
18.1 |
36 |
4548 |
卖出 |
| 09:31:00 |
18.09 |
29 |
4577 |
卖出 |
| 09:31:03 |
18.1 |
132 |
4709 |
买入 |
| 09:31:06 |
18.09 |
87 |
4796 |
卖出 |
| 09:31:09 |
18.09 |
244 |
5040 |
卖出 |
| 09:31:12 |
18.12 |
532 |
5572 |
买入 |
| 09:31:15 |
18.15 |
40 |
5612 |
买入 |
| 09:31:18 |
18.15 |
30 |
5642 |
买入 |
| 09:31:21 |
18.12 |
754 |
6396 |
卖出 |
| 09:31:24 |
18.14 |
21 |
6417 |
买入 |
| 09:31:27 |
18.15 |
11 |
6428 |
买入 |
| 09:31:30 |
18.15 |
127 |
6555 |
买入 |
| 09:31:33 |
18.14 |
60 |
6615 |
卖出 |
| 09:31:36 |
18.13 |
19 |
6634 |
卖出 |
| 09:31:39 |
18.14 |
23 |
6657 |
买入 |
| 09:31:42 |
18.11 |
189 |
6846 |
卖出 |
| 09:31:45 |
18.11 |
67 |
6913 |
卖出 |
| 09:31:48 |
18.14 |
60 |
6973 |
买入 |
| 09:31:51 |
18.12 |
66 |
7039 |
卖出 |
| 09:31:54 |
18.11 |
30 |
7069 |
卖出 |
| 09:31:57 |
18.12 |
26 |
7095 |
买入 |
| 09:32:00 |
18.11 |
170 |
7265 |
卖出 |
| 09:32:03 |
18.11 |
39 |
7304 |
买入 |
| 09:32:06 |
18.11 |
140 |
7444 |
买入 |
| 09:32:09 |
18.1 |
29 |
7473 |
卖出 |
| 09:32:12 |
18.1 |
107 |
7580 |
卖出 |
| 09:32:15 |
18.11 |
64 |
7644 |
买入 |
| 09:32:18 |
18.1 |
220 |
7864 |
卖出 |
| 09:32:21 |
18.11 |
30 |
7894 |
买入 |
| 09:32:24 |
18.1 |
226 |
8120 |
卖出 |
| 09:32:27 |
18.11 |
444 |
8564 |
买入 |
| 09:32:30 |
18.09 |
382 |
8946 |
卖出 |
| 09:32:33 |
18.1 |
352 |
9298 |
买入 |
| 09:32:36 |
18.09 |
107 |
9405 |
卖出 |
| 09:32:39 |
18.1 |
151 |
9556 |
买入 |
| 09:32:42 |
18.09 |
274 |
9830 |
卖出 |
| 09:32:45 |
18.09 |
78 |
9908 |
买入 |
| 09:32:48 |
18.09 |
421 |
10329 |
买入 |
| 09:32:51 |
18.07 |
105 |
10434 |
卖出 |
| 09:32:54 |
18.07 |
139 |
10573 |
卖出 |
| 09:32:57 |
18.07 |
237 |
10810 |
卖出 |
| 09:33:00 |
18.07 |
875 |
11685 |
买入 |
| 09:33:03 |
18.06 |
198 |
11883 |
卖出 |
| 09:33:06 |
18.09 |
105 |
11988 |
买入 |
| 09:33:09 |
18.06 |
1014 |
13002 |
卖出 |
| 09:33:12 |
18.14 |
63 |
13065 |
买入 |
| 09:33:15 |
18.15 |
94 |
13159 |
买入 |
| 09:33:18 |
18.12 |
6 |
13165 |
卖出 |
| 09:33:21 |
18.14 |
16 |
13181 |
买入 |
| 09:33:24 |
18.14 |
99 |
13280 |
买入 |
| 09:33:27 |
18.14 |
4 |
13284 |
买入 |
| 09:33:30 |
18.14 |
53 |
13337 |
卖出 |
| 09:33:33 |
18.15 |
65 |
13402 |
买入 |
| 09:33:36 |
18.15 |
141 |
13543 |
买入 |
| 09:33:39 |
18.15 |
20 |
13563 |
卖出 |
| 09:33:42 |
18.15 |
71 |
13634 |
卖出 |
| 09:33:45 |
18.17 |
95 |
13729 |
买入 |
| 09:33:48 |
18.17 |
19 |
13748 |
卖出 |
| 09:33:51 |
18.17 |
51 |
13799 |
卖出 |
| 09:33:54 |
18.17 |
97 |
13896 |
卖出 |
| 09:33:57 |
18.17 |
65 |
13961 |
卖出 |
| 09:34:00 |
18.17 |
3 |
13964 |
买入 |
| 09:34:03 |
18.18 |
37 |
14001 |
卖出 |
| 09:34:06 |
18.18 |
31 |
14032 |
卖出 |
| 09:34:09 |
18.18 |
161 |
14193 |
卖出 |
| 09:34:12 |
18.18 |
68 |
14261 |
卖出 |
| 09:34:15 |
18.18 |
10 |
14271 |
卖出 |
| 09:34:18 |
18.19 |
65 |
14336 |
卖出 |
| 09:34:21 |
18.2 |
144 |
14480 |
买入 |
| 09:34:24 |
18.21 |
32 |
14512 |
买入 |
| 09:34:27 |
18.21 |
27 |
14539 |
买入 |
| 09:34:30 |
18.21 |
22 |
14561 |
买入 |
| 09:34:33 |
18.21 |
46 |
14607 |
买入 |
| 09:34:36 |
18.21 |
99 |
14706 |
卖出 |
| 09:34:39 |
18.22 |
8 |
14714 |
买入 |
| 09:34:42 |
18.2 |
427 |
15141 |
卖出 |
| 09:34:45 |
18.22 |
327 |
15468 |
买入 |
| 09:34:48 |
18.22 |
69 |
15537 |
卖出 |
| 09:34:51 |
18.22 |
47 |
15584 |
买入 |
| 09:34:54 |
18.22 |
103 |
15687 |
买入 |
| 09:34:57 |
18.22 |
77 |
15764 |
买入 |
| 09:35:00 |
18.22 |
34 |
15798 |
卖出 |
| 09:35:03 |
18.22 |
6 |
15804 |
卖出 |
| 09:35:06 |
18.2 |
599 |
16403 |
卖出 |
| 09:35:09 |
18.23 |
201 |
16604 |
买入 |
| 09:35:12 |
18.18 |
34 |
16638 |
卖出 |
| 09:35:15 |
18.16 |
101 |
16739 |
卖出 |
| 09:35:18 |
18.17 |
89 |
16828 |
买入 |
| 09:35:21 |
18.15 |
473 |
17301 |
卖出 |
| 09:35:24 |
18.15 |
25 |
17326 |
买入 |
| 09:35:27 |
18.15 |
22 |
17348 |
买入 |
| 09:35:30 |
18.13 |
45 |
17393 |
卖出 |
| 09:35:33 |
18.13 |
28 |
17421 |
卖出 |
| 09:35:36 |
18.13 |
36 |
17457 |
卖出 |
| 09:35:39 |
18.13 |
9 |
17466 |
买入 |
| 09:35:42 |
18.15 |
101 |
17567 |
买入 |
| 09:35:45 |
18.12 |
73 |
17640 |
卖出 |
| 09:35:48 |
18.13 |
91 |
17731 |
买入 |
| 09:35:51 |
18.13 |
29 |
17760 |
卖出 |
| 09:35:54 |
18.15 |
17 |
17777 |
买入 |
| 09:35:57 |
18.13 |
73 |
17850 |
卖出 |
| 09:36:00 |
18.15 |
47 |
17897 |
买入 |
| 09:36:03 |
18.15 |
69 |
17966 |
买入 |
| 09:36:06 |
18.16 |
35 |
18001 |
买入 |
| 09:36:09 |
18.15 |
94 |
18095 |
卖出 |
| 09:36:12 |
18.16 |
385 |
18480 |
买入 |
| 09:36:15 |
18.16 |
130 |
18610 |
买入 |
| 09:36:18 |
18.16 |
216 |
18826 |
卖出 |
| 09:36:21 |
18.15 |
90 |
18916 |
卖出 |
| 09:36:24 |
18.15 |
106 |
19022 |
买入 |
| 09:36:27 |
18.16 |
27 |
19049 |
买入 |
| 09:36:30 |
18.14 |
92 |
19141 |
卖出 |
| 09:36:33 |
18.17 |
289 |
19430 |
买入 |
| 09:36:36 |
18.17 |
63 |
19493 |
买入 |
| 09:36:39 |
18.17 |
141 |
19634 |
买入 |
| 09:36:42 |
18.16 |
82 |
19716 |
卖出 |
| 09:36:45 |
18.18 |
111 |
19827 |
买入 |
| 09:36:48 |
18.17 |
39 |
19866 |
买入 |
| 09:36:51 |
18.17 |
31 |
19897 |
买入 |
| 09:36:54 |
18.18 |
120 |
20017 |
买入 |
| 09:36:57 |
18.17 |
129 |
20146 |
卖出 |
| 09:37:00 |
18.18 |
107 |
20253 |
买入 |
| 09:37:03 |
18.17 |
20 |
20273 |
卖出 |
| 09:37:06 |
18.17 |
197 |
20470 |
卖出 |
| 09:37:09 |
18.17 |
102 |
20572 |
卖出 |
| 09:37:12 |
18.17 |
271 |
20843 |
卖出 |
| 09:37:15 |
18.17 |
35 |
20878 |
买入 |
| 09:37:18 |
18.15 |
224 |
21102 |
卖出 |
| 09:37:21 |
18.17 |
28 |
21130 |
买入 |
| 09:37:24 |
18.15 |
196 |
21326 |
卖出 |
| 09:37:27 |
18.15 |
369 |
21695 |
卖出 |
| 09:37:30 |
18.16 |
4 |
21699 |
买入 |
| 09:37:33 |
18.16 |
133 |
21832 |
买入 |
| 09:37:36 |
18.16 |
106 |
21938 |
买入 |
| 09:37:39 |
18.16 |
31 |
21969 |
买入 |
| 09:37:42 |
18.16 |
174 |
22143 |
卖出 |
| 09:37:45 |
18.16 |
15 |
22158 |
买入 |
| 09:37:48 |
18.16 |
110 |
22268 |
买入 |
| 09:37:51 |
18.16 |
69 |
22337 |
卖出 |
| 09:37:54 |
18.16 |
160 |
22497 |
卖出 |
| 09:37:57 |
18.16 |
25 |
22522 |
卖出 |
| 09:38:00 |
18.16 |
132 |
22654 |
卖出 |
| 09:38:03 |
18.16 |
98 |
22752 |
卖出 |
| 09:38:06 |
18.15 |
340 |
23092 |
卖出 |
| 09:38:09 |
18.15 |
83 |
23175 |
卖出 |
| 09:38:12 |
18.14 |
47 |
23222 |
卖出 |
| 09:38:15 |
18.14 |
13 |
23235 |
卖出 |
| 09:38:18 |
18.16 |
36 |
23271 |
买入 |
| 09:38:21 |
18.14 |
168 |
23439 |
卖出 |
| 09:38:24 |
18.16 |
45 |
23484 |
买入 |
| 09:38:27 |
18.15 |
17 |
23501 |
卖出 |
| 09:38:30 |
18.14 |
35 |
23536 |
卖出 |
| 09:38:33 |
18.14 |
36 |
23572 |
卖出 |
| 09:38:36 |
18.14 |
93 |
23665 |
卖出 |
| 09:38:39 |
18.13 |
55 |
23720 |
卖出 |
| 09:38:42 |
18.14 |
10 |
23730 |
买入 |
| 09:38:45 |
18.13 |
155 |
23885 |
卖出 |
| 09:38:48 |
18.14 |
84 |
23969 |
买入 |
| 09:38:51 |
18.15 |
67 |
24036 |
买入 |
| 09:38:54 |
18.13 |
79 |
24115 |
卖出 |
| 09:38:57 |
18.14 |
29 |
24144 |
买入 |
| 09:39:00 |
18.14 |
12 |
24156 |
卖出 |
| 09:39:03 |
18.13 |
49 |
24205 |
卖出 |
| 09:39:06 |
18.13 |
107 |
24312 |
卖出 |
| 09:39:09 |
18.13 |
73 |
24385 |
买入 |
| 09:39:12 |
18.13 |
94 |
24479 |
卖出 |
| 09:39:15 |
18.14 |
34 |
24513 |
买入 |
| 09:39:18 |
18.11 |
252 |
24765 |
卖出 |
| 09:39:21 |
18.12 |
2 |
24767 |
买入 |
| 09:39:24 |
18.12 |
54 |
24821 |
买入 |
| 09:39:27 |
18.11 |
72 |
24893 |
卖出 |
| 09:39:30 |
18.12 |
84 |
24977 |
卖出 |
| 09:39:33 |
18.12 |
11 |
24988 |
买入 |
| 09:39:36 |
18.12 |
70 |
25058 |
买入 |
| 09:39:39 |
18.12 |
145 |
25203 |
买入 |
| 09:39:42 |
18.12 |
98 |
25301 |
买入 |
| 09:39:45 |
18.1 |
91 |
25392 |
卖出 |
| 09:39:48 |
18.1 |
99 |
25491 |
卖出 |
| 09:39:51 |
18.1 |
156 |
25647 |
卖出 |
| 09:39:54 |
18.1 |
243 |
25890 |
卖出 |
| 09:39:57 |
18.1 |
12 |
25902 |
买入 |
| 09:40:00 |
18.1 |
302 |
26204 |
买入 |
| 09:40:03 |
18.09 |
319 |
26523 |
卖出 |
| 09:40:06 |
18.11 |
391 |
26914 |
买入 |
| 09:40:09 |
18.09 |
47 |
26961 |
卖出 |
| 09:40:12 |
18.1 |
3 |
26964 |
买入 |
| 09:40:15 |
18.08 |
30 |
26994 |
卖出 |
| 09:40:18 |
18.09 |
19 |
27013 |
卖出 |
| 09:40:21 |
18.09 |
191 |
27204 |
卖出 |
| 09:40:24 |
18.09 |
231 |
27435 |
买入 |
| 09:40:27 |
18.09 |
71 |
27506 |
卖出 |
| 09:40:30 |
18.09 |
35 |
27541 |
卖出 |
| 09:40:33 |
18.1 |
34 |
27575 |
买入 |
| 09:40:36 |
18.09 |
39 |
27614 |
卖出 |
| 09:40:39 |
18.09 |
48 |
27662 |
卖出 |
| 09:40:42 |
18.09 |
71 |
27733 |
卖出 |
| 09:40:45 |
18.09 |
113 |
27846 |
卖出 |
| 09:40:48 |
18.1 |
49 |
27895 |
买入 |
| 09:40:51 |
18.1 |
7 |
27902 |
卖出 |
| 09:40:54 |
18.1 |
41 |
27943 |
卖出 |
| 09:40:57 |
18.1 |
62 |
28005 |
卖出 |
| 09:41:00 |
18.1 |
41 |
28046 |
卖出 |
| 09:41:03 |
18.08 |
330 |
28376 |
卖出 |
| 09:41:06 |
18.08 |
336 |
28712 |
卖出 |
| 09:41:09 |
18.07 |
245 |
28957 |
卖出 |
| 09:41:12 |
18.07 |
38 |
28995 |
买入 |
| 09:41:15 |
18.06 |
283 |
29278 |
卖出 |
| 09:41:18 |
18.05 |
193 |
29471 |
卖出 |
| 09:41:21 |
18.05 |
16 |
29487 |
卖出 |
| 09:41:24 |
18.05 |
207 |
29694 |
卖出 |
| 09:41:27 |
18.04 |
238 |
29932 |
卖出 |
| 09:41:30 |
18.05 |
32 |
29964 |
买入 |
| 09:41:33 |
18.04 |
113 |
30077 |
卖出 |
| 09:41:36 |
18.03 |
296 |
30373 |
卖出 |
| 09:41:39 |
18.04 |
85 |
30458 |
买入 |
| 09:41:42 |
18.04 |
66 |
30524 |
买入 |
| 09:41:45 |
18.03 |
441 |
30965 |
卖出 |
| 09:41:48 |
18.03 |
71 |
31036 |
买入 |
| 09:41:51 |
18.02 |
179 |
31215 |
卖出 |
| 09:41:54 |
18.02 |
81 |
31296 |
买入 |
| 09:41:57 |
18.02 |
1424 |
32720 |
买入 |