数码视讯[300079]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.36 |
24 |
24 |
集合竞价 |
| 09:15:12 |
5.28 |
928 |
928 |
集合竞价 |
| 09:15:21 |
5.29 |
928 |
928 |
集合竞价 |
| 09:15:57 |
5.29 |
928 |
928 |
集合竞价 |
| 09:16:06 |
5.29 |
928 |
928 |
集合竞价 |
| 09:16:24 |
5.25 |
2413 |
2413 |
集合竞价 |
| 09:16:42 |
5.25 |
2413 |
2413 |
集合竞价 |
| 09:17:00 |
5.25 |
2413 |
2413 |
集合竞价 |
| 09:17:09 |
5.27 |
1495 |
1495 |
集合竞价 |
| 09:17:18 |
5.27 |
1495 |
1495 |
集合竞价 |
| 09:17:27 |
5.36 |
59 |
59 |
集合竞价 |
| 09:17:45 |
5.36 |
64 |
64 |
集合竞价 |
| 09:17:54 |
5.36 |
64 |
64 |
集合竞价 |
| 09:18:30 |
5.36 |
64 |
64 |
集合竞价 |
| 09:19:06 |
5.36 |
94 |
94 |
集合竞价 |
| 09:19:15 |
5.36 |
135 |
135 |
集合竞价 |
| 09:19:51 |
5.36 |
135 |
135 |
集合竞价 |
| 09:21:06 |
5.36 |
135 |
135 |
集合竞价 |
| 09:21:33 |
5.36 |
135 |
135 |
集合竞价 |
| 09:21:51 |
5.36 |
191 |
191 |
集合竞价 |
| 09:22:09 |
5.35 |
215 |
215 |
集合竞价 |
| 09:22:27 |
5.35 |
215 |
215 |
集合竞价 |
| 09:22:45 |
5.35 |
236 |
236 |
集合竞价 |
| 09:23:03 |
5.35 |
252 |
252 |
集合竞价 |
| 09:23:12 |
5.35 |
258 |
258 |
集合竞价 |
| 09:23:30 |
5.35 |
262 |
262 |
集合竞价 |
| 09:23:48 |
5.35 |
262 |
262 |
集合竞价 |
| 09:23:57 |
5.33 |
310 |
310 |
集合竞价 |
| 09:24:15 |
5.33 |
390 |
390 |
集合竞价 |
| 09:24:24 |
5.33 |
403 |
403 |
集合竞价 |
| 09:24:33 |
5.33 |
478 |
478 |
集合竞价 |
| 09:24:42 |
5.33 |
485 |
485 |
集合竞价 |
| 09:24:51 |
5.33 |
496 |
496 |
集合竞价 |
| 09:25:00 |
5.33 |
536 |
536 |
集合竞价 |
| 09:25:03 |
5.33 |
552 |
1088 |
买入 |
| 09:30:03 |
5.33 |
741 |
1829 |
买入 |
| 09:30:06 |
5.32 |
271 |
2100 |
卖出 |
| 09:30:09 |
5.33 |
459 |
2559 |
买入 |
| 09:30:12 |
5.32 |
44 |
2603 |
卖出 |
| 09:30:15 |
5.33 |
11 |
2614 |
买入 |
| 09:30:18 |
5.32 |
20 |
2634 |
卖出 |
| 09:30:21 |
5.33 |
82 |
2716 |
买入 |
| 09:30:24 |
5.33 |
111 |
2827 |
买入 |
| 09:30:27 |
5.32 |
993 |
3820 |
卖出 |
| 09:30:30 |
5.32 |
102 |
3922 |
卖出 |
| 09:30:33 |
5.33 |
162 |
4084 |
买入 |
| 09:30:36 |
5.32 |
52 |
4136 |
卖出 |
| 09:30:39 |
5.32 |
22 |
4158 |
卖出 |
| 09:30:45 |
5.33 |
3 |
4161 |
买入 |
| 09:30:48 |
5.33 |
11 |
4172 |
买入 |
| 09:30:51 |
5.32 |
48 |
4220 |
卖出 |
| 09:30:54 |
5.32 |
132 |
4352 |
卖出 |
| 09:30:57 |
5.32 |
163 |
4515 |
卖出 |
| 09:31:00 |
5.32 |
3115 |
7630 |
卖出 |
| 09:31:03 |
5.33 |
569 |
8199 |
买入 |
| 09:31:09 |
5.32 |
62 |
8261 |
卖出 |
| 09:31:12 |
5.33 |
22 |
8283 |
卖出 |
| 09:31:15 |
5.34 |
5 |
8288 |
买入 |
| 09:31:18 |
5.33 |
2 |
8290 |
卖出 |
| 09:31:21 |
5.34 |
121 |
8411 |
买入 |
| 09:31:24 |
5.33 |
27 |
8438 |
卖出 |
| 09:31:27 |
5.34 |
64 |
8502 |
买入 |
| 09:31:30 |
5.34 |
2 |
8504 |
买入 |
| 09:31:33 |
5.35 |
280 |
8784 |
买入 |
| 09:31:36 |
5.35 |
11 |
8795 |
买入 |
| 09:31:39 |
5.34 |
51 |
8846 |
卖出 |
| 09:31:42 |
5.34 |
103 |
8949 |
卖出 |
| 09:31:45 |
5.35 |
160 |
9109 |
买入 |
| 09:31:48 |
5.35 |
12 |
9121 |
买入 |
| 09:31:51 |
5.35 |
1 |
9122 |
买入 |
| 09:31:54 |
5.34 |
38 |
9160 |
卖出 |
| 09:31:57 |
5.35 |
32 |
9192 |
买入 |
| 09:32:00 |
5.35 |
27 |
9219 |
买入 |
| 09:32:03 |
5.34 |
2 |
9221 |
卖出 |
| 09:32:06 |
5.35 |
133 |
9354 |
买入 |
| 09:32:09 |
5.35 |
379 |
9733 |
买入 |
| 09:32:12 |
5.35 |
77 |
9810 |
买入 |
| 09:32:15 |
5.34 |
81 |
9891 |
卖出 |
| 09:32:18 |
5.35 |
128 |
10019 |
买入 |
| 09:32:21 |
5.35 |
24 |
10043 |
买入 |
| 09:32:24 |
5.34 |
29 |
10072 |
卖出 |
| 09:32:27 |
5.34 |
39 |
10111 |
卖出 |
| 09:32:33 |
5.34 |
112 |
10223 |
卖出 |
| 09:32:36 |
5.34 |
55 |
10278 |
卖出 |
| 09:32:39 |
5.35 |
697 |
10975 |
买入 |
| 09:32:42 |
5.35 |
2 |
10977 |
买入 |
| 09:32:45 |
5.34 |
116 |
11093 |
卖出 |
| 09:32:48 |
5.35 |
6 |
11099 |
买入 |
| 09:32:51 |
5.35 |
144 |
11243 |
买入 |
| 09:32:54 |
5.34 |
553 |
11796 |
卖出 |
| 09:33:03 |
5.36 |
843 |
12639 |
买入 |
| 09:33:06 |
5.35 |
127 |
12766 |
卖出 |
| 09:33:09 |
5.37 |
1143 |
13909 |
买入 |
| 09:33:12 |
5.37 |
68 |
13977 |
买入 |
| 09:33:15 |
5.36 |
800 |
14777 |
卖出 |
| 09:33:18 |
5.35 |
491 |
15268 |
卖出 |
| 09:33:21 |
5.36 |
65 |
15333 |
买入 |
| 09:33:24 |
5.37 |
192 |
15525 |
买入 |
| 09:33:27 |
5.36 |
189 |
15714 |
卖出 |
| 09:33:30 |
5.37 |
84 |
15798 |
买入 |
| 09:33:33 |
5.37 |
2 |
15800 |
买入 |
| 09:33:36 |
5.37 |
21 |
15821 |
买入 |
| 09:33:39 |
5.37 |
107 |
15928 |
买入 |
| 09:33:42 |
5.36 |
667 |
16595 |
卖出 |
| 09:33:45 |
5.36 |
223 |
16818 |
买入 |
| 09:33:48 |
5.36 |
230 |
17048 |
买入 |
| 09:33:51 |
5.37 |
134 |
17182 |
买入 |
| 09:33:54 |
5.37 |
78 |
17260 |
买入 |
| 09:33:57 |
5.36 |
20 |
17280 |
卖出 |
| 09:34:00 |
5.37 |
282 |
17562 |
买入 |
| 09:34:03 |
5.36 |
250 |
17812 |
卖出 |
| 09:34:06 |
5.37 |
27 |
17839 |
买入 |
| 09:34:09 |
5.38 |
166 |
18005 |
买入 |
| 09:34:12 |
5.38 |
298 |
18303 |
买入 |
| 09:34:15 |
5.38 |
78 |
18381 |
买入 |
| 09:34:18 |
5.37 |
265 |
18646 |
卖出 |
| 09:34:21 |
5.38 |
425 |
19071 |
买入 |
| 09:34:24 |
5.38 |
117 |
19188 |
买入 |
| 09:34:27 |
5.38 |
69 |
19257 |
买入 |
| 09:34:30 |
5.38 |
58 |
19315 |
买入 |
| 09:34:33 |
5.38 |
157 |
19472 |
买入 |
| 09:34:36 |
5.38 |
45 |
19517 |
卖出 |
| 09:34:39 |
5.39 |
104 |
19621 |
买入 |
| 09:34:42 |
5.38 |
28 |
19649 |
卖出 |
| 09:34:45 |
5.38 |
51 |
19700 |
卖出 |
| 09:34:48 |
5.39 |
128 |
19828 |
买入 |
| 09:34:51 |
5.39 |
74 |
19902 |
买入 |
| 09:34:54 |
5.39 |
10 |
19912 |
买入 |
| 09:34:57 |
5.39 |
298 |
20210 |
买入 |
| 09:35:00 |
5.39 |
627 |
20837 |
买入 |
| 09:35:03 |
5.39 |
454 |
21291 |
买入 |
| 09:35:06 |
5.39 |
38 |
21329 |
卖出 |
| 09:35:09 |
5.39 |
731 |
22060 |
卖出 |
| 09:35:12 |
5.39 |
583 |
22643 |
卖出 |
| 09:35:15 |
5.39 |
121 |
22764 |
买入 |
| 09:35:18 |
5.4 |
198 |
22962 |
买入 |
| 09:35:21 |
5.39 |
103 |
23065 |
卖出 |
| 09:35:24 |
5.39 |
167 |
23232 |
卖出 |
| 09:35:27 |
5.4 |
617 |
23849 |
买入 |
| 09:35:30 |
5.39 |
34 |
23883 |
卖出 |
| 09:35:33 |
5.39 |
10 |
23893 |
卖出 |
| 09:35:36 |
5.39 |
96 |
23989 |
卖出 |
| 09:35:39 |
5.4 |
976 |
24965 |
买入 |
| 09:35:42 |
5.4 |
374 |
25339 |
卖出 |
| 09:35:45 |
5.39 |
476 |
25815 |
卖出 |
| 09:35:48 |
5.39 |
117 |
25932 |
买入 |
| 09:35:51 |
5.39 |
45 |
25977 |
买入 |
| 09:35:54 |
5.39 |
617 |
26594 |
卖出 |
| 09:35:57 |
5.39 |
212 |
26806 |
卖出 |
| 09:36:00 |
5.39 |
35 |
26841 |
卖出 |
| 09:36:03 |
5.39 |
7 |
26848 |
卖出 |
| 09:36:06 |
5.4 |
26 |
26874 |
买入 |
| 09:36:09 |
5.4 |
137 |
27011 |
买入 |
| 09:36:12 |
5.39 |
21 |
27032 |
卖出 |
| 09:36:15 |
5.4 |
213 |
27245 |
买入 |
| 09:36:18 |
5.39 |
54 |
27299 |
卖出 |
| 09:36:21 |
5.4 |
49 |
27348 |
买入 |
| 09:36:24 |
5.4 |
947 |
28295 |
买入 |
| 09:36:27 |
5.39 |
1010 |
29305 |
卖出 |
| 09:36:30 |
5.39 |
351 |
29656 |
卖出 |
| 09:36:33 |
5.39 |
176 |
29832 |
买入 |
| 09:36:36 |
5.39 |
743 |
30575 |
买入 |
| 09:36:39 |
5.4 |
176 |
30751 |
买入 |
| 09:36:42 |
5.39 |
146 |
30897 |
卖出 |
| 09:36:45 |
5.39 |
47 |
30944 |
卖出 |
| 09:36:48 |
5.39 |
46 |
30990 |
卖出 |
| 09:36:51 |
5.39 |
294 |
31284 |
卖出 |
| 09:36:57 |
5.39 |
1219 |
32503 |
买入 |
| 09:37:03 |
5.38 |
7 |
32510 |
买入 |
| 09:37:06 |
5.38 |
84 |
32594 |
卖出 |
| 09:37:09 |
5.39 |
451 |
33045 |
买入 |
| 09:37:12 |
5.38 |
449 |
33494 |
卖出 |
| 09:37:15 |
5.39 |
1246 |
34740 |
买入 |
| 09:37:18 |
5.38 |
96 |
34836 |
卖出 |
| 09:37:21 |
5.38 |
117 |
34953 |
卖出 |
| 09:37:24 |
5.38 |
18 |
34971 |
买入 |
| 09:37:27 |
5.38 |
106 |
35077 |
买入 |
| 09:37:30 |
5.38 |
62 |
35139 |
买入 |
| 09:37:33 |
5.38 |
102 |
35241 |
买入 |
| 09:37:36 |
5.38 |
31 |
35272 |
买入 |
| 09:37:39 |
5.37 |
68 |
35340 |
卖出 |
| 09:37:42 |
5.38 |
23 |
35363 |
买入 |
| 09:37:45 |
5.38 |
5 |
35368 |
买入 |
| 09:37:48 |
5.38 |
16 |
35384 |
买入 |
| 09:37:51 |
5.38 |
129 |
35513 |
买入 |
| 09:37:54 |
5.37 |
100 |
35613 |
卖出 |
| 09:37:57 |
5.37 |
14 |
35627 |
卖出 |
| 09:38:00 |
5.38 |
141 |
35768 |
买入 |
| 09:38:06 |
5.38 |
53 |
35821 |
买入 |
| 09:38:09 |
5.38 |
7 |
35828 |
买入 |
| 09:38:12 |
5.37 |
236 |
36064 |
卖出 |
| 09:38:15 |
5.38 |
10 |
36074 |
买入 |
| 09:38:18 |
5.38 |
5 |
36079 |
买入 |
| 09:38:21 |
5.37 |
110 |
36189 |
卖出 |
| 09:38:24 |
5.37 |
35 |
36224 |
卖出 |
| 09:38:27 |
5.38 |
22 |
36246 |
买入 |
| 09:38:30 |
5.38 |
10 |
36256 |
买入 |
| 09:38:33 |
5.38 |
18 |
36274 |
买入 |
| 09:38:36 |
5.38 |
49 |
36323 |
买入 |
| 09:38:39 |
5.38 |
38 |
36361 |
买入 |
| 09:38:42 |
5.38 |
16 |
36377 |
买入 |
| 09:38:45 |
5.38 |
1064 |
37441 |
买入 |
| 09:38:48 |
5.38 |
99 |
37540 |
买入 |
| 09:38:51 |
5.37 |
225 |
37765 |
卖出 |
| 09:38:54 |
5.36 |
67 |
37832 |
卖出 |
| 09:38:57 |
5.37 |
36 |
37868 |
买入 |
| 09:39:00 |
5.38 |
77 |
37945 |
买入 |
| 09:39:03 |
5.38 |
20 |
37965 |
买入 |
| 09:39:06 |
5.37 |
93 |
38058 |
卖出 |
| 09:39:09 |
5.37 |
6 |
38064 |
卖出 |
| 09:39:12 |
5.37 |
93 |
38157 |
买入 |
| 09:39:15 |
5.37 |
5 |
38162 |
买入 |
| 09:39:18 |
5.37 |
10 |
38172 |
买入 |
| 09:39:21 |
5.37 |
7 |
38179 |
买入 |
| 09:39:27 |
5.37 |
14 |
38193 |
买入 |
| 09:39:30 |
5.36 |
174 |
38367 |
卖出 |
| 09:39:33 |
5.36 |
373 |
38740 |
卖出 |
| 09:39:36 |
5.36 |
623 |
39363 |
卖出 |
| 09:39:39 |
5.36 |
52 |
39415 |
买入 |
| 09:39:42 |
5.36 |
550 |
39965 |
买入 |
| 09:39:45 |
5.36 |
17 |
39982 |
买入 |
| 09:39:48 |
5.36 |
89 |
40071 |
买入 |
| 09:39:51 |
5.36 |
62 |
40133 |
卖出 |
| 09:39:57 |
5.36 |
57 |
40190 |
卖出 |
| 09:40:00 |
5.37 |
475 |
40665 |
买入 |
| 09:40:03 |
5.36 |
100 |
40765 |
买入 |
| 09:40:06 |
5.36 |
61 |
40826 |
买入 |
| 09:40:09 |
5.36 |
111 |
40937 |
买入 |
| 09:40:12 |
5.36 |
20 |
40957 |
买入 |
| 09:40:15 |
5.36 |
10 |
40967 |
买入 |
| 09:40:21 |
5.35 |
159 |
41126 |
卖出 |
| 09:40:24 |
5.35 |
312 |
41438 |
卖出 |
| 09:40:30 |
5.35 |
339 |
41777 |
卖出 |
| 09:40:33 |
5.36 |
10 |
41787 |
买入 |
| 09:40:36 |
5.36 |
74 |
41861 |
买入 |
| 09:40:39 |
5.35 |
85 |
41946 |
卖出 |
| 09:40:42 |
5.35 |
160 |
42106 |
卖出 |
| 09:40:45 |
5.35 |
29 |
42135 |
卖出 |
| 09:40:48 |
5.35 |
60 |
42195 |
买入 |
| 09:40:51 |
5.35 |
2 |
42197 |
买入 |
| 09:40:54 |
5.35 |
178 |
42375 |
买入 |
| 09:40:57 |
5.35 |
108 |
42483 |
买入 |
| 09:41:00 |
5.35 |
362 |
42845 |
买入 |
| 09:41:06 |
5.35 |
103 |
42948 |
买入 |
| 09:41:09 |
5.34 |
96 |
43044 |
卖出 |
| 09:41:12 |
5.34 |
469 |
43513 |
卖出 |
| 09:41:15 |
5.34 |
378 |
43891 |
卖出 |
| 09:41:21 |
5.34 |
59 |
43950 |
卖出 |
| 09:41:24 |
5.34 |
40 |
43990 |
买入 |
| 09:41:27 |
5.34 |
58 |
44048 |
买入 |
| 09:41:30 |
5.34 |
27 |
44075 |
买入 |
| 09:41:33 |
5.33 |
153 |
44228 |
卖出 |
| 09:41:36 |
5.34 |
33 |
44261 |
卖出 |
| 09:41:39 |
5.34 |
179 |
44440 |
买入 |
| 09:41:42 |
5.34 |
27 |
44467 |
卖出 |
| 09:41:45 |
5.33 |
994 |
45461 |
卖出 |
| 09:41:48 |
5.34 |
10 |
45471 |
买入 |
| 09:41:51 |
5.34 |
40 |
45511 |
买入 |
| 09:41:54 |
5.34 |
24 |
45535 |
卖出 |
| 09:41:57 |
5.34 |
135 |
45670 |
卖出 |
| 09:42:00 |
5.34 |
1 |
45671 |
卖出 |
| 09:42:03 |
5.34 |
475 |
46146 |
卖出 |
| 09:42:09 |
5.34 |
519 |
46665 |
卖出 |
| 09:42:15 |
5.35 |
10 |
46675 |
买入 |
| 09:42:24 |
5.34 |
587 |
47262 |
卖出 |
| 09:42:27 |
5.35 |
1 |
47263 |
买入 |
| 09:42:30 |
5.34 |
3 |
47266 |
卖出 |
| 09:42:33 |
5.35 |
281 |
47547 |
买入 |
| 09:42:36 |
5.34 |
30 |
47577 |
卖出 |
| 09:42:39 |
5.34 |
122 |
47699 |
卖出 |
| 09:42:42 |
5.35 |
7 |
47706 |
买入 |
| 09:42:45 |
5.34 |
149 |
47855 |
卖出 |
| 09:42:51 |
5.34 |
110 |
47965 |
卖出 |
| 09:43:06 |
5.33 |
722 |
48687 |
卖出 |
| 09:43:12 |
5.34 |
20 |
48707 |
买入 |
| 09:43:15 |
5.33 |
10 |
48717 |
卖出 |
| 09:43:18 |
5.33 |
3 |
48720 |
卖出 |
| 09:43:21 |
5.33 |
19 |
48739 |
卖出 |
| 09:43:24 |
5.33 |
66 |
48805 |
卖出 |
| 09:43:27 |
5.33 |
181 |
48986 |
卖出 |
| 09:43:30 |
5.34 |
493 |
49479 |
买入 |
| 09:43:33 |
5.33 |
28 |
49507 |
卖出 |
| 09:43:36 |
5.33 |
84 |
49591 |
卖出 |
| 09:43:39 |
5.33 |
12 |
49603 |
买入 |
| 09:43:42 |
5.33 |
32 |
49635 |
买入 |
| 09:43:45 |
5.33 |
120 |
49755 |
买入 |
| 09:43:48 |
5.32 |
317 |
50072 |
卖出 |
| 09:43:51 |
5.32 |
58 |
50130 |
卖出 |
| 09:43:54 |
5.32 |
103 |
50233 |
卖出 |
| 09:43:57 |
5.32 |
143 |
50376 |
卖出 |
| 09:44:00 |
5.32 |
94 |
50470 |
卖出 |
| 09:44:03 |
5.32 |
99 |
50569 |
卖出 |
| 09:44:06 |
5.33 |
19 |
50588 |
买入 |
| 09:44:09 |
5.32 |
104 |
50692 |
卖出 |
| 09:44:12 |
5.32 |
5 |
50697 |
卖出 |
| 09:44:15 |
5.32 |
63 |
50760 |
卖出 |
| 09:44:21 |
5.32 |
40 |
50800 |
卖出 |
| 09:44:27 |
5.32 |
20 |
50820 |
卖出 |
| 09:44:30 |
5.32 |
48 |
50868 |
卖出 |
| 09:44:33 |
5.32 |
52 |
50920 |
卖出 |