数字认证[300579]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
25.58 |
12 |
12 |
集合竞价 |
| 09:16:15 |
25.58 |
15 |
15 |
集合竞价 |
| 09:16:42 |
25.58 |
18 |
18 |
集合竞价 |
| 09:18:39 |
25.58 |
28 |
28 |
集合竞价 |
| 09:19:24 |
25.58 |
28 |
28 |
集合竞价 |
| 09:19:42 |
25.58 |
48 |
48 |
集合竞价 |
| 09:19:51 |
25.58 |
46 |
46 |
集合竞价 |
| 09:20:00 |
25.58 |
48 |
48 |
集合竞价 |
| 09:20:21 |
25.58 |
56 |
56 |
集合竞价 |
| 09:20:48 |
25.58 |
68 |
68 |
集合竞价 |
| 09:21:51 |
25.58 |
68 |
68 |
集合竞价 |
| 09:22:00 |
25.58 |
68 |
68 |
集合竞价 |
| 09:22:09 |
25.58 |
68 |
68 |
集合竞价 |
| 09:22:18 |
25.58 |
68 |
68 |
集合竞价 |
| 09:22:27 |
25.58 |
70 |
70 |
集合竞价 |
| 09:22:36 |
25.58 |
70 |
70 |
集合竞价 |
| 09:22:45 |
25.58 |
70 |
70 |
集合竞价 |
| 09:22:54 |
25.58 |
70 |
70 |
集合竞价 |
| 09:23:03 |
25.58 |
90 |
90 |
集合竞价 |
| 09:23:12 |
25.58 |
110 |
110 |
集合竞价 |
| 09:23:21 |
25.58 |
110 |
110 |
集合竞价 |
| 09:23:30 |
25.58 |
131 |
131 |
集合竞价 |
| 09:23:48 |
25.58 |
143 |
143 |
集合竞价 |
| 09:24:06 |
25.58 |
143 |
143 |
集合竞价 |
| 09:24:15 |
25.57 |
147 |
147 |
集合竞价 |
| 09:24:33 |
25.57 |
147 |
147 |
集合竞价 |
| 09:24:42 |
25.57 |
147 |
147 |
集合竞价 |
| 09:24:51 |
25.56 |
155 |
155 |
集合竞价 |
| 09:25:00 |
25.55 |
155 |
155 |
集合竞价 |
| 09:25:03 |
25.42 |
203 |
358 |
买入 |
| 09:30:03 |
25.3 |
137 |
495 |
卖出 |
| 09:30:06 |
25.34 |
176 |
671 |
买入 |
| 09:30:09 |
25.33 |
35 |
706 |
买入 |
| 09:30:12 |
25.33 |
30 |
736 |
买入 |
| 09:30:15 |
25.37 |
2 |
738 |
买入 |
| 09:30:18 |
25.33 |
45 |
783 |
卖出 |
| 09:30:21 |
25.33 |
12 |
795 |
卖出 |
| 09:30:24 |
25.34 |
30 |
825 |
买入 |
| 09:30:27 |
25.38 |
1 |
826 |
买入 |
| 09:30:33 |
25.34 |
13 |
839 |
卖出 |
| 09:30:36 |
25.34 |
43 |
882 |
卖出 |
| 09:30:39 |
25.34 |
2 |
884 |
买入 |
| 09:30:42 |
25.34 |
28 |
912 |
买入 |
| 09:30:45 |
25.33 |
2 |
914 |
卖出 |
| 09:30:48 |
25.34 |
64 |
978 |
买入 |
| 09:30:51 |
25.34 |
36 |
1014 |
卖出 |
| 09:30:54 |
25.34 |
11 |
1025 |
卖出 |
| 09:30:57 |
25.35 |
54 |
1079 |
买入 |
| 09:31:00 |
25.33 |
46 |
1125 |
卖出 |
| 09:31:03 |
25.31 |
25 |
1150 |
卖出 |
| 09:31:06 |
25.34 |
125 |
1275 |
买入 |
| 09:31:09 |
25.34 |
25 |
1300 |
买入 |
| 09:31:12 |
25.34 |
72 |
1372 |
买入 |
| 09:31:15 |
25.38 |
29 |
1401 |
买入 |
| 09:31:18 |
25.34 |
2 |
1403 |
卖出 |
| 09:31:21 |
25.32 |
10 |
1413 |
卖出 |
| 09:31:24 |
25.33 |
11 |
1424 |
买入 |
| 09:31:27 |
25.34 |
6 |
1430 |
买入 |
| 09:31:30 |
25.34 |
58 |
1488 |
买入 |
| 09:31:33 |
25.38 |
13 |
1501 |
买入 |
| 09:31:36 |
25.34 |
10 |
1511 |
卖出 |
| 09:31:39 |
25.34 |
213 |
1724 |
卖出 |
| 09:31:42 |
25.34 |
71 |
1795 |
买入 |
| 09:31:45 |
25.38 |
7 |
1802 |
买入 |
| 09:31:48 |
25.34 |
80 |
1882 |
卖出 |
| 09:31:51 |
25.34 |
17 |
1899 |
买入 |
| 09:31:54 |
25.34 |
85 |
1984 |
买入 |
| 09:31:57 |
25.34 |
21 |
2005 |
买入 |
| 09:32:00 |
25.34 |
2 |
2007 |
买入 |
| 09:32:03 |
25.34 |
12 |
2019 |
卖出 |
| 09:32:06 |
25.34 |
12 |
2031 |
卖出 |
| 09:32:09 |
25.37 |
4 |
2035 |
买入 |
| 09:32:12 |
25.38 |
2 |
2037 |
买入 |
| 09:32:18 |
25.38 |
23 |
2060 |
买入 |
| 09:32:24 |
25.38 |
22 |
2082 |
买入 |
| 09:32:27 |
25.37 |
45 |
2127 |
卖出 |
| 09:32:30 |
25.38 |
1 |
2128 |
买入 |
| 09:32:36 |
25.36 |
114 |
2242 |
卖出 |
| 09:32:39 |
25.38 |
61 |
2303 |
买入 |
| 09:32:42 |
25.38 |
12 |
2315 |
买入 |
| 09:32:45 |
25.38 |
51 |
2366 |
买入 |
| 09:32:48 |
25.35 |
38 |
2404 |
卖出 |
| 09:32:51 |
25.35 |
11 |
2415 |
买入 |
| 09:32:54 |
25.35 |
9 |
2424 |
买入 |
| 09:32:57 |
25.35 |
8 |
2432 |
买入 |
| 09:33:00 |
25.35 |
113 |
2545 |
买入 |
| 09:33:03 |
25.36 |
3 |
2548 |
卖出 |
| 09:33:06 |
25.37 |
214 |
2762 |
买入 |
| 09:33:09 |
25.37 |
168 |
2930 |
卖出 |
| 09:33:12 |
25.36 |
25 |
2955 |
卖出 |
| 09:33:18 |
25.37 |
19 |
2974 |
卖出 |
| 09:33:24 |
25.37 |
1 |
2975 |
卖出 |
| 09:33:27 |
25.36 |
87 |
3062 |
卖出 |
| 09:33:30 |
25.37 |
6 |
3068 |
买入 |
| 09:33:33 |
25.37 |
5 |
3073 |
买入 |
| 09:33:36 |
25.36 |
23 |
3096 |
卖出 |
| 09:33:39 |
25.37 |
554 |
3650 |
买入 |
| 09:33:42 |
25.37 |
61 |
3711 |
买入 |
| 09:33:51 |
25.45 |
6 |
3717 |
买入 |
| 09:33:54 |
25.39 |
14 |
3731 |
卖出 |
| 09:33:57 |
25.45 |
17 |
3748 |
卖出 |
| 09:34:03 |
25.45 |
3 |
3751 |
买入 |
| 09:34:06 |
25.45 |
15 |
3766 |
买入 |
| 09:34:09 |
25.46 |
29 |
3795 |
买入 |
| 09:34:12 |
25.46 |
8 |
3803 |
卖出 |
| 09:34:15 |
25.46 |
2 |
3805 |
卖出 |
| 09:34:18 |
25.5 |
65 |
3870 |
买入 |
| 09:34:21 |
25.5 |
72 |
3942 |
买入 |
| 09:34:24 |
25.5 |
2 |
3944 |
买入 |
| 09:34:27 |
25.51 |
2 |
3946 |
买入 |
| 09:34:30 |
25.55 |
6 |
3952 |
买入 |
| 09:34:33 |
25.51 |
4 |
3956 |
卖出 |
| 09:34:36 |
25.55 |
37 |
3993 |
买入 |
| 09:34:42 |
25.55 |
11 |
4004 |
买入 |
| 09:34:45 |
25.55 |
23 |
4027 |
买入 |
| 09:34:48 |
25.55 |
26 |
4053 |
买入 |
| 09:34:54 |
25.52 |
1 |
4054 |
卖出 |
| 09:34:57 |
25.51 |
85 |
4139 |
卖出 |
| 09:35:00 |
25.5 |
84 |
4223 |
卖出 |
| 09:35:03 |
25.51 |
99 |
4322 |
买入 |
| 09:35:06 |
25.52 |
56 |
4378 |
买入 |
| 09:35:09 |
25.52 |
1 |
4379 |
买入 |
| 09:35:12 |
25.4 |
54 |
4433 |
卖出 |
| 09:35:15 |
25.51 |
3 |
4436 |
买入 |
| 09:35:18 |
25.49 |
17 |
4453 |
卖出 |
| 09:35:21 |
25.5 |
15 |
4468 |
买入 |
| 09:35:24 |
25.5 |
10 |
4478 |
买入 |
| 09:35:30 |
25.49 |
7 |
4485 |
买入 |
| 09:35:33 |
25.45 |
13 |
4498 |
卖出 |
| 09:35:36 |
25.45 |
1 |
4499 |
买入 |
| 09:35:39 |
25.45 |
5 |
4504 |
买入 |
| 09:35:42 |
25.45 |
15 |
4519 |
买入 |
| 09:35:45 |
25.48 |
8 |
4527 |
买入 |
| 09:35:48 |
25.45 |
77 |
4604 |
卖出 |
| 09:35:57 |
25.45 |
39 |
4643 |
卖出 |
| 09:36:03 |
25.46 |
5 |
4648 |
买入 |
| 09:36:06 |
25.45 |
6 |
4654 |
卖出 |
| 09:36:09 |
25.47 |
73 |
4727 |
买入 |
| 09:36:12 |
25.48 |
6 |
4733 |
买入 |
| 09:36:21 |
25.48 |
3 |
4736 |
买入 |
| 09:36:24 |
25.48 |
19 |
4755 |
买入 |
| 09:36:27 |
25.47 |
3 |
4758 |
卖出 |
| 09:36:30 |
25.47 |
19 |
4777 |
卖出 |
| 09:36:33 |
25.47 |
12 |
4789 |
买入 |
| 09:36:36 |
25.47 |
38 |
4827 |
买入 |
| 09:36:39 |
25.46 |
4 |
4831 |
卖出 |
| 09:36:42 |
25.47 |
5 |
4836 |
买入 |
| 09:36:45 |
25.45 |
14 |
4850 |
卖出 |
| 09:36:48 |
25.46 |
1 |
4851 |
买入 |
| 09:36:54 |
25.45 |
57 |
4908 |
卖出 |
| 09:36:57 |
25.45 |
5 |
4913 |
卖出 |
| 09:37:00 |
25.45 |
6 |
4919 |
买入 |
| 09:37:03 |
25.45 |
15 |
4934 |
买入 |
| 09:37:06 |
25.46 |
10 |
4944 |
买入 |
| 09:37:09 |
25.46 |
14 |
4958 |
买入 |
| 09:37:12 |
25.45 |
11 |
4969 |
卖出 |
| 09:37:15 |
25.46 |
4 |
4973 |
买入 |
| 09:37:18 |
25.42 |
66 |
5039 |
卖出 |
| 09:37:21 |
25.42 |
1 |
5040 |
卖出 |
| 09:37:24 |
25.42 |
193 |
5233 |
卖出 |
| 09:37:27 |
25.47 |
6 |
5239 |
买入 |
| 09:37:30 |
25.46 |
51 |
5290 |
卖出 |
| 09:37:33 |
25.42 |
15 |
5305 |
卖出 |
| 09:37:36 |
25.48 |
34 |
5339 |
买入 |
| 09:37:39 |
25.48 |
56 |
5395 |
卖出 |
| 09:37:42 |
25.48 |
10 |
5405 |
卖出 |
| 09:37:45 |
25.49 |
7 |
5412 |
买入 |
| 09:37:48 |
25.48 |
281 |
5693 |
卖出 |
| 09:37:51 |
25.48 |
14 |
5707 |
买入 |
| 09:37:54 |
25.47 |
1 |
5708 |
卖出 |
| 09:38:00 |
25.48 |
2 |
5710 |
买入 |
| 09:38:03 |
25.48 |
3 |
5713 |
买入 |
| 09:38:15 |
25.48 |
5 |
5718 |
卖出 |
| 09:38:18 |
25.48 |
1 |
5719 |
卖出 |
| 09:38:21 |
25.48 |
21 |
5740 |
卖出 |
| 09:38:24 |
25.47 |
9 |
5749 |
卖出 |
| 09:38:30 |
25.48 |
6 |
5755 |
买入 |
| 09:38:36 |
25.47 |
11 |
5766 |
卖出 |
| 09:38:45 |
25.48 |
8 |
5774 |
买入 |
| 09:38:48 |
25.47 |
21 |
5795 |
卖出 |
| 09:38:51 |
25.48 |
6 |
5801 |
买入 |
| 09:38:54 |
25.48 |
13 |
5814 |
买入 |
| 09:39:00 |
25.48 |
6 |
5820 |
买入 |
| 09:39:03 |
25.47 |
21 |
5841 |
卖出 |
| 09:39:06 |
25.47 |
13 |
5854 |
买入 |
| 09:39:09 |
25.45 |
48 |
5902 |
卖出 |
| 09:39:12 |
25.45 |
2 |
5904 |
卖出 |
| 09:39:15 |
25.46 |
42 |
5946 |
买入 |
| 09:39:24 |
25.45 |
9 |
5955 |
买入 |
| 09:39:27 |
25.43 |
19 |
5974 |
卖出 |
| 09:39:30 |
25.46 |
20 |
5994 |
买入 |
| 09:39:33 |
25.43 |
39 |
6033 |
卖出 |
| 09:39:36 |
25.45 |
7 |
6040 |
买入 |
| 09:39:39 |
25.43 |
6 |
6046 |
卖出 |
| 09:39:42 |
25.43 |
6 |
6052 |
买入 |
| 09:39:45 |
25.43 |
1 |
6053 |
买入 |
| 09:39:48 |
25.42 |
34 |
6087 |
卖出 |
| 09:39:51 |
25.42 |
70 |
6157 |
卖出 |
| 09:39:54 |
25.41 |
1 |
6158 |
卖出 |
| 09:39:57 |
25.42 |
7 |
6165 |
买入 |
| 09:40:00 |
25.4 |
132 |
6297 |
卖出 |
| 09:40:03 |
25.41 |
345 |
6642 |
买入 |
| 09:40:06 |
25.41 |
2 |
6644 |
买入 |
| 09:40:09 |
25.38 |
10 |
6654 |
卖出 |
| 09:40:12 |
25.38 |
7 |
6661 |
卖出 |
| 09:40:15 |
25.38 |
13 |
6674 |
卖出 |
| 09:40:18 |
25.38 |
23 |
6697 |
卖出 |
| 09:40:21 |
25.39 |
14 |
6711 |
买入 |
| 09:40:24 |
25.38 |
13 |
6724 |
卖出 |
| 09:40:27 |
25.38 |
22 |
6746 |
卖出 |
| 09:40:33 |
25.38 |
11 |
6757 |
卖出 |
| 09:40:36 |
25.38 |
16 |
6773 |
卖出 |
| 09:40:39 |
25.38 |
32 |
6805 |
卖出 |
| 09:40:42 |
25.38 |
3 |
6808 |
买入 |
| 09:40:45 |
25.37 |
2 |
6810 |
卖出 |
| 09:40:48 |
25.38 |
2 |
6812 |
买入 |
| 09:40:51 |
25.37 |
1 |
6813 |
卖出 |
| 09:40:54 |
25.36 |
8 |
6821 |
卖出 |
| 09:40:57 |
25.35 |
29 |
6850 |
卖出 |
| 09:41:00 |
25.36 |
3 |
6853 |
买入 |
| 09:41:06 |
25.35 |
10 |
6863 |
卖出 |
| 09:41:09 |
25.34 |
50 |
6913 |
卖出 |
| 09:41:12 |
25.34 |
74 |
6987 |
卖出 |
| 09:41:15 |
25.35 |
1 |
6988 |
买入 |
| 09:41:18 |
25.34 |
2 |
6990 |
买入 |
| 09:41:21 |
25.33 |
27 |
7017 |
卖出 |
| 09:41:24 |
25.32 |
51 |
7068 |
卖出 |
| 09:41:27 |
25.33 |
16 |
7084 |
买入 |
| 09:41:30 |
25.32 |
15 |
7099 |
卖出 |
| 09:41:36 |
25.33 |
109 |
7208 |
买入 |
| 09:41:39 |
25.32 |
92 |
7300 |
卖出 |
| 09:41:42 |
25.32 |
64 |
7364 |
卖出 |
| 09:41:45 |
25.33 |
81 |
7445 |
买入 |
| 09:41:48 |
25.33 |
11 |
7456 |
卖出 |
| 09:41:51 |
25.33 |
5 |
7461 |
卖出 |
| 09:41:54 |
25.33 |
20 |
7481 |
卖出 |
| 09:41:57 |
25.34 |
20 |
7501 |
买入 |
| 09:42:03 |
25.34 |
22 |
7523 |
买入 |
| 09:42:06 |
25.33 |
92 |
7615 |
卖出 |
| 09:42:09 |
25.32 |
29 |
7644 |
卖出 |
| 09:42:12 |
25.32 |
24 |
7668 |
买入 |
| 09:42:15 |
25.33 |
62 |
7730 |
买入 |
| 09:42:18 |
25.32 |
15 |
7745 |
买入 |
| 09:42:21 |
25.31 |
60 |
7805 |
卖出 |
| 09:42:24 |
25.32 |
30 |
7835 |
买入 |
| 09:42:27 |
25.31 |
20 |
7855 |
卖出 |
| 09:42:30 |
25.31 |
15 |
7870 |
卖出 |
| 09:42:33 |
25.31 |
3 |
7873 |
卖出 |
| 09:42:36 |
25.31 |
30 |
7903 |
卖出 |
| 09:42:39 |
25.32 |
142 |
8045 |
买入 |
| 09:42:42 |
25.31 |
31 |
8076 |
卖出 |
| 09:42:45 |
25.31 |
54 |
8130 |
买入 |
| 09:42:48 |
25.31 |
4 |
8134 |
买入 |
| 09:42:54 |
25.31 |
33 |
8167 |
买入 |
| 09:42:57 |
25.31 |
30 |
8197 |
买入 |
| 09:43:00 |
25.31 |
3 |
8200 |
买入 |
| 09:43:03 |
25.3 |
5 |
8205 |
卖出 |
| 09:43:06 |
25.31 |
20 |
8225 |
买入 |
| 09:43:09 |
25.3 |
323 |
8548 |
卖出 |
| 09:43:12 |
25.31 |
19 |
8567 |
买入 |
| 09:43:15 |
25.3 |
29 |
8596 |
卖出 |
| 09:43:18 |
25.3 |
3 |
8599 |
买入 |
| 09:43:21 |
25.31 |
8 |
8607 |
买入 |
| 09:43:24 |
25.3 |
6 |
8613 |
卖出 |
| 09:43:27 |
25.3 |
17 |
8630 |
卖出 |
| 09:43:30 |
25.28 |
126 |
8756 |
卖出 |
| 09:43:36 |
25.29 |
2 |
8758 |
买入 |
| 09:43:39 |
25.28 |
213 |
8971 |
卖出 |
| 09:43:42 |
25.28 |
5 |
8976 |
买入 |
| 09:43:45 |
25.26 |
39 |
9015 |
卖出 |
| 09:43:48 |
25.25 |
61 |
9076 |
卖出 |
| 09:43:51 |
25.25 |
20 |
9096 |
买入 |
| 09:43:54 |
25.23 |
1 |
9097 |
卖出 |
| 09:43:57 |
25.23 |
25 |
9122 |
卖出 |
| 09:44:00 |
25.23 |
8 |
9130 |
买入 |
| 09:44:03 |
25.23 |
5 |
9135 |
买入 |
| 09:44:06 |
25.2 |
181 |
9316 |
卖出 |
| 09:44:09 |
25.22 |
43 |
9359 |
买入 |
| 09:44:12 |
25.22 |
85 |
9444 |
买入 |
| 09:44:15 |
25.22 |
4 |
9448 |
卖出 |
| 09:44:18 |
25.22 |
1 |
9449 |
卖出 |
| 09:44:21 |
25.22 |
22 |
9471 |
卖出 |
| 09:44:24 |
25.22 |
72 |
9543 |
买入 |
| 09:44:27 |
25.23 |
12 |
9555 |
买入 |
| 09:44:30 |
25.23 |
1 |
9556 |
卖出 |
| 09:44:33 |
25.23 |
4 |
9560 |
卖出 |
| 09:44:39 |
25.22 |
26 |
9586 |
卖出 |
| 09:44:42 |
25.23 |
8 |
9594 |
买入 |
| 09:44:45 |
25.24 |
19 |
9613 |
买入 |
| 09:44:48 |
25.23 |
1 |
9614 |
卖出 |
| 09:44:51 |
25.22 |
72 |
9686 |
卖出 |
| 09:44:54 |
25.22 |
7 |
9693 |
卖出 |
| 09:44:57 |
25.24 |
8 |
9701 |
买入 |
| 09:45:00 |
25.24 |
9 |
9710 |
卖出 |
| 09:45:03 |
25.22 |
12 |
9722 |
卖出 |
| 09:45:06 |
25.21 |
3 |
9725 |
卖出 |
| 09:45:09 |
25.21 |
17 |
9742 |
卖出 |
| 09:45:12 |
25.22 |
11 |
9753 |
买入 |
| 09:45:15 |
25.22 |
10 |
9763 |
买入 |
| 09:45:21 |
25.22 |
1 |
9764 |
买入 |