道森股份[603800]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
25.67 |
3 |
3 |
集合竞价 |
| 09:15:19 |
25.67 |
3 |
3 |
集合竞价 |
| 09:17:58 |
25.83 |
5 |
5 |
集合竞价 |
| 09:22:04 |
25.82 |
5 |
5 |
集合竞价 |
| 09:22:08 |
25.82 |
6 |
6 |
集合竞价 |
| 09:23:01 |
26 |
17 |
17 |
集合竞价 |
| 09:23:04 |
26.11 |
24 |
24 |
集合竞价 |
| 09:23:31 |
26.11 |
24 |
24 |
集合竞价 |
| 09:23:34 |
26 |
24 |
24 |
集合竞价 |
| 09:23:40 |
25.67 |
36 |
36 |
集合竞价 |
| 09:23:46 |
25.67 |
36 |
36 |
集合竞价 |
| 09:24:16 |
25.67 |
37 |
37 |
集合竞价 |
| 09:24:37 |
25.67 |
66 |
66 |
集合竞价 |
| 09:24:55 |
25.67 |
68 |
68 |
集合竞价 |
| 09:24:59 |
25.67 |
92 |
92 |
集合竞价 |
| 09:25:04 |
25.67 |
92 |
184 |
买入 |
| 09:30:02 |
25.66 |
5 |
189 |
卖出 |
| 09:30:05 |
25.67 |
58 |
247 |
买入 |
| 09:30:08 |
25.68 |
21 |
268 |
买入 |
| 09:30:11 |
25.8 |
30 |
298 |
买入 |
| 09:30:14 |
25.69 |
15 |
313 |
卖出 |
| 09:30:17 |
25.78 |
54 |
367 |
买入 |
| 09:30:20 |
25.79 |
13 |
380 |
买入 |
| 09:30:23 |
25.7 |
13 |
393 |
卖出 |
| 09:30:26 |
25.74 |
2 |
395 |
买入 |
| 09:30:29 |
25.81 |
5 |
400 |
买入 |
| 09:30:32 |
25.83 |
4 |
404 |
买入 |
| 09:30:35 |
25.83 |
1 |
405 |
买入 |
| 09:30:38 |
25.83 |
5 |
410 |
买入 |
| 09:30:41 |
25.83 |
5 |
415 |
买入 |
| 09:30:44 |
25.82 |
3 |
418 |
卖出 |
| 09:30:47 |
25.8 |
5 |
423 |
卖出 |
| 09:30:50 |
25.83 |
38 |
461 |
买入 |
| 09:30:56 |
25.93 |
1 |
462 |
买入 |
| 09:31:02 |
25.93 |
18 |
480 |
买入 |
| 09:31:08 |
25.93 |
10 |
490 |
卖出 |
| 09:31:11 |
25.9 |
24 |
514 |
卖出 |
| 09:31:14 |
25.9 |
10 |
524 |
卖出 |
| 09:31:17 |
25.96 |
11 |
535 |
买入 |
| 09:31:23 |
25.88 |
2 |
537 |
卖出 |
| 09:31:26 |
25.96 |
4 |
541 |
买入 |
| 09:31:29 |
25.83 |
24 |
565 |
卖出 |
| 09:31:32 |
25.88 |
9 |
574 |
买入 |
| 09:31:35 |
25.88 |
6 |
580 |
买入 |
| 09:31:44 |
25.89 |
5 |
585 |
买入 |
| 09:31:47 |
25.94 |
19 |
604 |
买入 |
| 09:31:50 |
25.95 |
28 |
632 |
买入 |
| 09:31:53 |
25.95 |
10 |
642 |
买入 |
| 09:31:56 |
25.95 |
12 |
654 |
买入 |
| 09:31:59 |
25.92 |
30 |
684 |
卖出 |
| 09:32:02 |
25.96 |
165 |
849 |
买入 |
| 09:32:05 |
25.96 |
9 |
858 |
卖出 |
| 09:32:08 |
26 |
88 |
946 |
买入 |
| 09:32:11 |
26 |
7 |
953 |
买入 |
| 09:32:14 |
26 |
17 |
970 |
买入 |
| 09:32:17 |
26 |
6 |
976 |
买入 |
| 09:32:20 |
26.03 |
10 |
986 |
买入 |
| 09:32:23 |
26.05 |
6 |
992 |
买入 |
| 09:32:26 |
26.06 |
4 |
996 |
买入 |
| 09:32:29 |
26.05 |
23 |
1019 |
卖出 |
| 09:32:38 |
26.06 |
5 |
1024 |
卖出 |
| 09:32:41 |
26.09 |
29 |
1053 |
买入 |
| 09:32:44 |
26.2 |
73 |
1126 |
买入 |
| 09:32:47 |
26.19 |
2 |
1128 |
卖出 |
| 09:32:50 |
26.18 |
1 |
1129 |
买入 |
| 09:32:56 |
26.18 |
19 |
1148 |
买入 |
| 09:32:59 |
26.18 |
24 |
1172 |
卖出 |
| 09:33:02 |
26.18 |
38 |
1210 |
买入 |
| 09:33:05 |
26.09 |
7 |
1217 |
卖出 |
| 09:33:08 |
26.18 |
13 |
1230 |
买入 |
| 09:33:11 |
26.16 |
5 |
1235 |
卖出 |
| 09:33:14 |
26.15 |
21 |
1256 |
买入 |
| 09:33:17 |
26.06 |
16 |
1272 |
卖出 |
| 09:33:20 |
26.18 |
76 |
1348 |
买入 |
| 09:33:23 |
26.15 |
8 |
1356 |
买入 |
| 09:33:26 |
26.14 |
26 |
1382 |
卖出 |
| 09:33:29 |
26.14 |
18 |
1400 |
卖出 |
| 09:33:32 |
26.14 |
43 |
1443 |
买入 |
| 09:33:35 |
26.06 |
25 |
1468 |
卖出 |
| 09:33:38 |
26.14 |
100 |
1568 |
买入 |
| 09:33:41 |
26.13 |
22 |
1590 |
卖出 |
| 09:33:44 |
26.14 |
18 |
1608 |
买入 |
| 09:33:47 |
26.13 |
18 |
1626 |
买入 |
| 09:33:50 |
26.14 |
24 |
1650 |
买入 |
| 09:33:53 |
26.14 |
6 |
1656 |
买入 |
| 09:33:56 |
26.14 |
15 |
1671 |
买入 |
| 09:33:59 |
26.14 |
2 |
1673 |
卖出 |
| 09:34:02 |
26.15 |
20 |
1693 |
买入 |
| 09:34:05 |
26.13 |
55 |
1748 |
卖出 |
| 09:34:11 |
26.15 |
11 |
1759 |
卖出 |
| 09:34:14 |
26.17 |
31 |
1790 |
买入 |
| 09:34:20 |
26.15 |
21 |
1811 |
卖出 |
| 09:34:23 |
26.18 |
1 |
1812 |
买入 |
| 09:34:26 |
26.18 |
1 |
1813 |
买入 |
| 09:34:29 |
26.16 |
22 |
1835 |
卖出 |
| 09:34:35 |
26.15 |
41 |
1876 |
卖出 |
| 09:34:38 |
26.14 |
10 |
1886 |
卖出 |
| 09:34:41 |
26.14 |
17 |
1903 |
卖出 |
| 09:34:44 |
26.14 |
1 |
1904 |
卖出 |
| 09:34:47 |
26.16 |
68 |
1972 |
买入 |
| 09:34:50 |
26.16 |
13 |
1985 |
卖出 |
| 09:34:53 |
26.14 |
50 |
2035 |
卖出 |
| 09:34:56 |
26.14 |
6 |
2041 |
卖出 |
| 09:34:59 |
26.13 |
57 |
2098 |
卖出 |
| 09:35:02 |
26.13 |
3 |
2101 |
卖出 |
| 09:35:05 |
26.14 |
7 |
2108 |
买入 |
| 09:35:08 |
26.1 |
9 |
2117 |
卖出 |
| 09:35:11 |
26.1 |
10 |
2127 |
卖出 |
| 09:35:14 |
26.06 |
6 |
2133 |
卖出 |
| 09:35:20 |
26.06 |
3 |
2136 |
卖出 |
| 09:35:23 |
26.05 |
16 |
2152 |
卖出 |
| 09:35:26 |
26.05 |
12 |
2164 |
卖出 |
| 09:35:29 |
26.05 |
37 |
2201 |
卖出 |
| 09:35:32 |
26 |
28 |
2229 |
卖出 |
| 09:35:35 |
26.05 |
20 |
2249 |
买入 |
| 09:35:44 |
25.94 |
10 |
2259 |
卖出 |
| 09:35:47 |
25.92 |
2 |
2261 |
买入 |
| 09:35:50 |
26 |
2 |
2263 |
买入 |
| 09:35:53 |
25.92 |
1 |
2264 |
卖出 |
| 09:35:56 |
25.92 |
4 |
2268 |
卖出 |
| 09:35:59 |
25.88 |
36 |
2304 |
卖出 |
| 09:36:02 |
25.88 |
4 |
2308 |
卖出 |
| 09:36:05 |
25.88 |
15 |
2323 |
卖出 |
| 09:36:17 |
25.87 |
2 |
2325 |
买入 |
| 09:36:23 |
25.82 |
7 |
2332 |
卖出 |
| 09:36:26 |
25.87 |
1 |
2333 |
买入 |
| 09:36:29 |
25.87 |
11 |
2344 |
买入 |
| 09:36:35 |
25.83 |
6 |
2350 |
卖出 |
| 09:36:38 |
25.82 |
20 |
2370 |
卖出 |
| 09:36:41 |
25.86 |
8 |
2378 |
买入 |
| 09:36:44 |
25.82 |
5 |
2383 |
卖出 |
| 09:36:47 |
25.85 |
2 |
2385 |
买入 |
| 09:36:50 |
25.85 |
5 |
2390 |
卖出 |
| 09:36:53 |
25.8 |
39 |
2429 |
卖出 |
| 09:36:56 |
25.82 |
3 |
2432 |
买入 |
| 09:36:59 |
25.82 |
3 |
2435 |
卖出 |
| 09:37:05 |
25.82 |
13 |
2448 |
卖出 |
| 09:37:08 |
25.82 |
5 |
2453 |
卖出 |
| 09:37:14 |
25.82 |
4 |
2457 |
卖出 |
| 09:37:17 |
25.82 |
2 |
2459 |
卖出 |
| 09:37:23 |
25.82 |
2 |
2461 |
卖出 |
| 09:37:26 |
25.82 |
11 |
2472 |
卖出 |
| 09:37:29 |
25.8 |
21 |
2493 |
卖出 |
| 09:37:32 |
25.8 |
11 |
2504 |
卖出 |
| 09:37:35 |
25.8 |
8 |
2512 |
卖出 |
| 09:37:41 |
25.81 |
2 |
2514 |
买入 |
| 09:37:44 |
25.8 |
9 |
2523 |
卖出 |
| 09:37:47 |
25.78 |
60 |
2583 |
卖出 |
| 09:37:56 |
25.8 |
56 |
2639 |
买入 |
| 09:37:59 |
25.78 |
32 |
2671 |
卖出 |
| 09:38:02 |
25.78 |
2 |
2673 |
卖出 |
| 09:38:08 |
25.78 |
2 |
2675 |
卖出 |
| 09:38:11 |
25.78 |
28 |
2703 |
卖出 |
| 09:38:14 |
25.77 |
36 |
2739 |
卖出 |
| 09:38:20 |
25.77 |
4 |
2743 |
卖出 |
| 09:38:26 |
25.77 |
128 |
2871 |
卖出 |
| 09:38:29 |
25.7 |
57 |
2928 |
卖出 |
| 09:38:35 |
25.69 |
8 |
2936 |
卖出 |
| 09:38:38 |
25.74 |
19 |
2955 |
买入 |
| 09:38:44 |
25.73 |
10 |
2965 |
买入 |
| 09:38:47 |
25.68 |
11 |
2976 |
卖出 |
| 09:38:50 |
25.68 |
6 |
2982 |
卖出 |
| 09:38:53 |
25.69 |
22 |
3004 |
买入 |
| 09:38:56 |
25.68 |
5 |
3009 |
卖出 |
| 09:38:59 |
25.68 |
24 |
3033 |
卖出 |
| 09:39:02 |
25.66 |
2 |
3035 |
卖出 |
| 09:39:05 |
25.63 |
2 |
3037 |
买入 |
| 09:39:08 |
25.66 |
12 |
3049 |
卖出 |
| 09:39:11 |
25.62 |
13 |
3062 |
卖出 |
| 09:39:14 |
25.61 |
34 |
3096 |
卖出 |
| 09:39:17 |
25.61 |
9 |
3105 |
卖出 |
| 09:39:20 |
25.61 |
15 |
3120 |
卖出 |
| 09:39:26 |
25.6 |
11 |
3131 |
卖出 |
| 09:39:29 |
25.6 |
18 |
3149 |
卖出 |
| 09:39:41 |
25.55 |
10 |
3159 |
卖出 |
| 09:39:44 |
25.55 |
31 |
3190 |
卖出 |
| 09:39:47 |
25.51 |
34 |
3224 |
卖出 |
| 09:39:56 |
25.51 |
11 |
3235 |
卖出 |
| 09:39:59 |
25.53 |
5 |
3240 |
买入 |
| 09:40:02 |
25.5 |
19 |
3259 |
卖出 |
| 09:40:05 |
25.51 |
8 |
3267 |
买入 |
| 09:40:08 |
25.51 |
28 |
3295 |
卖出 |
| 09:40:11 |
25.51 |
30 |
3325 |
卖出 |
| 09:40:14 |
25.51 |
3 |
3328 |
买入 |
| 09:40:17 |
25.5 |
3 |
3331 |
卖出 |
| 09:40:20 |
25.51 |
45 |
3376 |
买入 |
| 09:40:23 |
25.5 |
39 |
3415 |
卖出 |
| 09:40:29 |
25.5 |
4 |
3419 |
买入 |
| 09:40:32 |
25.5 |
5 |
3424 |
买入 |
| 09:40:35 |
25.49 |
3 |
3427 |
买入 |
| 09:40:38 |
25.48 |
29 |
3456 |
卖出 |
| 09:40:41 |
25.48 |
21 |
3477 |
卖出 |
| 09:40:44 |
25.48 |
15 |
3492 |
卖出 |
| 09:40:56 |
25.45 |
102 |
3594 |
卖出 |
| 09:40:59 |
25.5 |
11 |
3605 |
买入 |
| 09:41:02 |
25.51 |
4 |
3609 |
买入 |
| 09:41:05 |
25.51 |
41 |
3650 |
买入 |
| 09:41:08 |
25.51 |
25 |
3675 |
买入 |
| 09:41:11 |
25.5 |
18 |
3693 |
卖出 |
| 09:41:14 |
25.51 |
19 |
3712 |
买入 |
| 09:41:17 |
25.51 |
67 |
3779 |
买入 |
| 09:41:23 |
25.51 |
10 |
3789 |
卖出 |
| 09:41:26 |
25.51 |
1 |
3790 |
卖出 |
| 09:41:29 |
25.51 |
4 |
3794 |
卖出 |
| 09:41:32 |
25.51 |
49 |
3843 |
卖出 |
| 09:41:35 |
25.53 |
20 |
3863 |
买入 |
| 09:41:44 |
25.53 |
9 |
3872 |
买入 |
| 09:41:47 |
25.53 |
33 |
3905 |
买入 |
| 09:41:50 |
25.55 |
28 |
3933 |
买入 |
| 09:42:05 |
25.56 |
7 |
3940 |
买入 |
| 09:42:08 |
25.6 |
106 |
4046 |
买入 |
| 09:42:17 |
25.6 |
2 |
4048 |
卖出 |
| 09:42:20 |
25.61 |
18 |
4066 |
买入 |
| 09:42:26 |
25.6 |
27 |
4093 |
卖出 |
| 09:42:35 |
25.63 |
5 |
4098 |
买入 |
| 09:42:41 |
25.64 |
2 |
4100 |
买入 |
| 09:42:44 |
25.69 |
16 |
4116 |
买入 |
| 09:42:47 |
25.69 |
4 |
4120 |
卖出 |
| 09:42:53 |
25.74 |
1 |
4121 |
买入 |
| 09:42:56 |
25.74 |
1 |
4122 |
卖出 |
| 09:42:59 |
25.74 |
19 |
4141 |
卖出 |
| 09:43:05 |
25.75 |
12 |
4153 |
买入 |
| 09:43:08 |
25.75 |
32 |
4185 |
卖出 |
| 09:43:11 |
25.71 |
1 |
4186 |
卖出 |
| 09:43:14 |
25.75 |
5 |
4191 |
买入 |
| 09:43:17 |
25.71 |
22 |
4213 |
卖出 |
| 09:43:20 |
25.69 |
42 |
4255 |
卖出 |
| 09:43:23 |
25.71 |
5 |
4260 |
买入 |
| 09:43:32 |
25.71 |
20 |
4280 |
买入 |
| 09:43:44 |
25.7 |
5 |
4285 |
买入 |
| 09:43:47 |
25.65 |
1 |
4286 |
卖出 |
| 09:43:50 |
25.7 |
23 |
4309 |
买入 |
| 09:44:05 |
25.66 |
4 |
4313 |
卖出 |
| 09:44:11 |
25.7 |
27 |
4340 |
买入 |
| 09:44:23 |
25.67 |
3 |
4343 |
卖出 |
| 09:44:26 |
25.67 |
1 |
4344 |
卖出 |
| 09:44:32 |
25.67 |
4 |
4348 |
卖出 |
| 09:44:35 |
25.67 |
17 |
4365 |
买入 |
| 09:44:41 |
25.67 |
46 |
4411 |
买入 |
| 09:44:50 |
25.64 |
5 |
4416 |
卖出 |
| 09:45:02 |
25.63 |
5 |
4421 |
卖出 |
| 09:45:05 |
25.63 |
26 |
4447 |
卖出 |
| 09:45:08 |
25.63 |
1 |
4448 |
买入 |
| 09:45:11 |
25.62 |
2 |
4450 |
卖出 |
| 09:45:14 |
25.6 |
5 |
4455 |
卖出 |
| 09:45:20 |
25.6 |
6 |
4461 |
卖出 |
| 09:45:29 |
25.58 |
3 |
4464 |
卖出 |
| 09:45:35 |
25.58 |
11 |
4475 |
卖出 |
| 09:45:38 |
25.58 |
6 |
4481 |
卖出 |
| 09:45:53 |
25.55 |
5 |
4486 |
卖出 |
| 09:45:56 |
25.55 |
13 |
4499 |
卖出 |
| 09:45:59 |
25.55 |
6 |
4505 |
买入 |
| 09:46:02 |
25.55 |
4 |
4509 |
买入 |
| 09:46:05 |
25.54 |
20 |
4529 |
卖出 |
| 09:46:11 |
25.58 |
23 |
4552 |
买入 |
| 09:46:14 |
25.59 |
12 |
4564 |
买入 |
| 09:46:17 |
25.58 |
18 |
4582 |
卖出 |
| 09:46:35 |
25.6 |
6 |
4588 |
买入 |
| 09:46:41 |
25.6 |
1 |
4589 |
卖出 |
| 09:46:44 |
25.6 |
2 |
4591 |
卖出 |
| 09:46:47 |
25.6 |
4 |
4595 |
卖出 |
| 09:46:50 |
25.6 |
11 |
4606 |
卖出 |
| 09:46:59 |
25.63 |
2 |
4608 |
买入 |
| 09:47:02 |
25.64 |
22 |
4630 |
买入 |
| 09:47:05 |
25.67 |
5 |
4635 |
买入 |
| 09:47:11 |
25.69 |
9 |
4644 |
买入 |
| 09:47:14 |
25.7 |
14 |
4658 |
买入 |
| 09:47:17 |
25.7 |
13 |
4671 |
买入 |
| 09:47:26 |
25.75 |
5 |
4676 |
买入 |
| 09:47:32 |
25.71 |
14 |
4690 |
卖出 |
| 09:47:41 |
25.7 |
21 |
4711 |
卖出 |
| 09:47:47 |
25.7 |
2 |
4713 |
买入 |
| 09:47:50 |
25.66 |
4 |
4717 |
卖出 |
| 09:48:05 |
25.66 |
1 |
4718 |
买入 |
| 09:48:11 |
25.66 |
1 |
4719 |
卖出 |
| 09:48:14 |
25.66 |
3 |
4722 |
卖出 |
| 09:48:17 |
25.7 |
4 |
4726 |
买入 |
| 09:48:20 |
25.7 |
3 |
4729 |
卖出 |
| 09:48:23 |
25.7 |
11 |
4740 |
卖出 |
| 09:48:29 |
25.71 |
6 |
4746 |
买入 |
| 09:48:32 |
25.7 |
1 |
4747 |
卖出 |
| 09:48:41 |
25.7 |
1 |
4748 |
买入 |
| 09:48:44 |
25.7 |
20 |
4768 |
买入 |
| 09:48:50 |
25.7 |
4 |
4772 |
卖出 |
| 09:48:56 |
25.71 |
2 |
4774 |
买入 |
| 09:49:02 |
25.7 |
17 |
4791 |
卖出 |
| 09:49:05 |
25.7 |
1 |
4792 |
买入 |
| 09:49:08 |
25.68 |
1 |
4793 |
卖出 |
| 09:49:14 |
25.7 |
3 |
4796 |
买入 |
| 09:49:17 |
25.7 |
5 |
4801 |
买入 |
| 09:49:26 |
25.69 |
2 |
4803 |
卖出 |
| 09:49:29 |
25.69 |
4 |
4807 |
卖出 |
| 09:49:32 |
25.69 |
3 |
4810 |
卖出 |
| 09:49:38 |
25.69 |
3 |
4813 |
卖出 |
| 09:49:50 |
25.68 |
15 |
4828 |
卖出 |
| 09:49:53 |
25.69 |
2 |
4830 |
卖出 |
| 09:49:59 |
25.7 |
6 |
4836 |
买入 |
| 09:50:02 |
25.69 |
15 |
4851 |
卖出 |
| 09:50:05 |
25.69 |
12 |
4863 |
卖出 |
| 09:50:08 |
25.69 |
6 |
4869 |
卖出 |