数字政通[300075]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.07 |
1398 |
1398 |
集合竞价 |
| 09:15:09 |
20.16 |
5291 |
5291 |
集合竞价 |
| 09:15:18 |
20.16 |
5327 |
5327 |
集合竞价 |
| 09:15:27 |
20.16 |
5401 |
5401 |
集合竞价 |
| 09:15:36 |
20.16 |
6018 |
6018 |
集合竞价 |
| 09:15:45 |
20.16 |
6118 |
6118 |
集合竞价 |
| 09:15:54 |
20.16 |
6208 |
6208 |
集合竞价 |
| 09:16:03 |
20.16 |
6420 |
6420 |
集合竞价 |
| 09:16:12 |
20.16 |
7388 |
7388 |
集合竞价 |
| 09:16:21 |
20.16 |
7607 |
7607 |
集合竞价 |
| 09:16:30 |
20.16 |
7980 |
7980 |
集合竞价 |
| 09:16:39 |
20.16 |
8490 |
8490 |
集合竞价 |
| 09:16:48 |
20.16 |
8604 |
8604 |
集合竞价 |
| 09:16:57 |
20.16 |
8800 |
8800 |
集合竞价 |
| 09:17:06 |
20.16 |
9453 |
9453 |
集合竞价 |
| 09:17:15 |
20.16 |
9854 |
9854 |
集合竞价 |
| 09:17:24 |
20.16 |
9814 |
9814 |
集合竞价 |
| 09:17:33 |
20.16 |
9811 |
9811 |
集合竞价 |
| 09:17:42 |
20.16 |
9817 |
9817 |
集合竞价 |
| 09:17:51 |
20.16 |
9839 |
9839 |
集合竞价 |
| 09:18:00 |
20.16 |
9839 |
9839 |
集合竞价 |
| 09:18:09 |
20.16 |
9832 |
9832 |
集合竞价 |
| 09:18:18 |
20.16 |
9894 |
9894 |
集合竞价 |
| 09:18:27 |
20.16 |
9882 |
9882 |
集合竞价 |
| 09:18:36 |
20.16 |
9889 |
9889 |
集合竞价 |
| 09:18:45 |
20.16 |
10070 |
10070 |
集合竞价 |
| 09:18:54 |
20.16 |
10068 |
10068 |
集合竞价 |
| 09:19:03 |
20 |
2411 |
2411 |
集合竞价 |
| 09:19:12 |
18 |
1355 |
1355 |
集合竞价 |
| 09:19:21 |
17.93 |
1220 |
1220 |
集合竞价 |
| 09:19:30 |
17.93 |
1220 |
1220 |
集合竞价 |
| 09:19:39 |
17.93 |
1625 |
1625 |
集合竞价 |
| 09:19:48 |
17.93 |
1674 |
1674 |
集合竞价 |
| 09:19:57 |
17.93 |
1694 |
1694 |
集合竞价 |
| 09:20:00 |
17.93 |
1694 |
1694 |
集合竞价 |
| 09:20:09 |
17.93 |
1700 |
1700 |
集合竞价 |
| 09:20:18 |
17.93 |
1948 |
1948 |
集合竞价 |
| 09:20:27 |
17.93 |
2004 |
2004 |
集合竞价 |
| 09:20:36 |
18 |
2357 |
2357 |
集合竞价 |
| 09:20:45 |
18 |
2394 |
2394 |
集合竞价 |
| 09:20:54 |
18 |
2500 |
2500 |
集合竞价 |
| 09:21:03 |
18 |
2554 |
2554 |
集合竞价 |
| 09:21:12 |
18 |
2703 |
2703 |
集合竞价 |
| 09:21:21 |
18 |
2854 |
2854 |
集合竞价 |
| 09:21:30 |
18.05 |
2917 |
2917 |
集合竞价 |
| 09:21:39 |
18.05 |
3006 |
3006 |
集合竞价 |
| 09:21:48 |
18.05 |
3219 |
3219 |
集合竞价 |
| 09:21:57 |
18.05 |
3289 |
3289 |
集合竞价 |
| 09:22:06 |
18.05 |
3465 |
3465 |
集合竞价 |
| 09:22:15 |
18.05 |
3568 |
3568 |
集合竞价 |
| 09:22:24 |
18.07 |
3630 |
3630 |
集合竞价 |
| 09:22:33 |
18.21 |
3866 |
3866 |
集合竞价 |
| 09:22:42 |
18.21 |
3987 |
3987 |
集合竞价 |
| 09:22:51 |
18.21 |
4061 |
4061 |
集合竞价 |
| 09:23:00 |
18.27 |
4224 |
4224 |
集合竞价 |
| 09:23:09 |
18.27 |
4369 |
4369 |
集合竞价 |
| 09:23:18 |
18.27 |
4931 |
4931 |
集合竞价 |
| 09:23:27 |
18.45 |
5189 |
5189 |
集合竞价 |
| 09:23:36 |
18.33 |
5362 |
5362 |
集合竞价 |
| 09:23:45 |
18.46 |
5950 |
5950 |
集合竞价 |
| 09:23:54 |
18.5 |
6431 |
6431 |
集合竞价 |
| 09:24:03 |
18.5 |
6573 |
6573 |
集合竞价 |
| 09:24:12 |
18.79 |
7573 |
7573 |
集合竞价 |
| 09:24:21 |
18.8 |
8215 |
8215 |
集合竞价 |
| 09:24:30 |
18.8 |
9936 |
9936 |
集合竞价 |
| 09:24:39 |
18.9 |
11202 |
11202 |
集合竞价 |
| 09:24:48 |
18.9 |
12262 |
12262 |
集合竞价 |
| 09:24:57 |
18.79 |
17604 |
17604 |
集合竞价 |
| 09:25:00 |
18.79 |
18610 |
36214 |
买入 |
| 09:30:00 |
18.6 |
16169 |
52383 |
卖出 |
| 09:30:03 |
18.6 |
9680 |
62063 |
卖出 |
| 09:30:06 |
18.59 |
1571 |
63634 |
卖出 |
| 09:30:09 |
18.68 |
4058 |
67692 |
买入 |
| 09:30:12 |
18.51 |
3458 |
71150 |
卖出 |
| 09:30:15 |
18.7 |
2874 |
74024 |
买入 |
| 09:30:18 |
18.78 |
3122 |
77146 |
买入 |
| 09:30:21 |
18.78 |
2119 |
79265 |
买入 |
| 09:30:24 |
18.81 |
6967 |
86232 |
买入 |
| 09:30:27 |
18.95 |
2853 |
89085 |
买入 |
| 09:30:30 |
18.96 |
1052 |
90137 |
买入 |
| 09:30:33 |
19 |
2508 |
92645 |
买入 |
| 09:30:36 |
19 |
3809 |
96454 |
买入 |
| 09:30:39 |
19.1 |
1715 |
98169 |
买入 |
| 09:30:42 |
19.18 |
1021 |
99190 |
买入 |
| 09:30:45 |
19.29 |
728 |
99918 |
买入 |
| 09:30:48 |
19.3 |
1436 |
101354 |
买入 |
| 09:30:51 |
19.44 |
869 |
102223 |
买入 |
| 09:30:54 |
19.44 |
1721 |
103944 |
买入 |
| 09:30:57 |
19.49 |
4208 |
108152 |
买入 |
| 09:31:00 |
19.44 |
3495 |
111647 |
卖出 |
| 09:31:03 |
19.44 |
4892 |
116539 |
买入 |
| 09:31:06 |
19.44 |
2600 |
119139 |
买入 |
| 09:31:09 |
19.29 |
4081 |
123220 |
卖出 |
| 09:31:12 |
19.3 |
3060 |
126280 |
买入 |
| 09:31:15 |
19.27 |
616 |
126896 |
卖出 |
| 09:31:18 |
19.2 |
2605 |
129501 |
卖出 |
| 09:31:21 |
19.15 |
3051 |
132552 |
卖出 |
| 09:31:24 |
19 |
1551 |
134103 |
卖出 |
| 09:31:27 |
18.98 |
1656 |
135759 |
卖出 |
| 09:31:30 |
19 |
1108 |
136867 |
买入 |
| 09:31:33 |
19.03 |
1486 |
138353 |
买入 |
| 09:31:36 |
18.99 |
2206 |
140559 |
卖出 |
| 09:31:39 |
19 |
2764 |
143323 |
买入 |
| 09:31:42 |
18.99 |
1611 |
144934 |
卖出 |
| 09:31:45 |
19 |
1405 |
146339 |
买入 |
| 09:31:48 |
19.01 |
1349 |
147688 |
买入 |
| 09:31:51 |
19.09 |
832 |
148520 |
买入 |
| 09:31:54 |
19.04 |
1540 |
150060 |
卖出 |
| 09:31:57 |
19.05 |
1435 |
151495 |
买入 |
| 09:32:00 |
19.05 |
1160 |
152655 |
买入 |
| 09:32:03 |
18.98 |
2371 |
155026 |
卖出 |
| 09:32:06 |
19 |
947 |
155973 |
买入 |
| 09:32:09 |
18.99 |
575 |
156548 |
卖出 |
| 09:32:12 |
19 |
868 |
157416 |
买入 |
| 09:32:15 |
18.99 |
1575 |
158991 |
卖出 |
| 09:32:18 |
19 |
965 |
159956 |
买入 |
| 09:32:21 |
18.98 |
2599 |
162555 |
卖出 |
| 09:32:24 |
19.05 |
1638 |
164193 |
买入 |
| 09:32:27 |
19 |
536 |
164729 |
卖出 |
| 09:32:30 |
19 |
923 |
165652 |
卖出 |
| 09:32:33 |
19.01 |
974 |
166626 |
买入 |
| 09:32:36 |
19 |
1016 |
167642 |
买入 |
| 09:32:39 |
18.99 |
587 |
168229 |
卖出 |
| 09:32:42 |
18.99 |
1354 |
169583 |
买入 |
| 09:32:45 |
18.9 |
1573 |
171156 |
卖出 |
| 09:32:48 |
18.96 |
1093 |
172249 |
买入 |
| 09:32:51 |
18.9 |
375 |
172624 |
买入 |
| 09:32:54 |
18.89 |
289 |
172913 |
卖出 |
| 09:32:57 |
18.86 |
1056 |
173969 |
卖出 |
| 09:33:00 |
18.86 |
1218 |
175187 |
卖出 |
| 09:33:03 |
18.86 |
1028 |
176215 |
卖出 |
| 09:33:06 |
18.87 |
1624 |
177839 |
买入 |
| 09:33:09 |
18.97 |
1997 |
179836 |
买入 |
| 09:33:12 |
18.99 |
2502 |
182338 |
买入 |
| 09:33:15 |
19.04 |
1284 |
183622 |
买入 |
| 09:33:18 |
19.01 |
650 |
184272 |
卖出 |
| 09:33:21 |
19.09 |
1289 |
185561 |
买入 |
| 09:33:24 |
19.05 |
815 |
186376 |
卖出 |
| 09:33:27 |
19.1 |
841 |
187217 |
买入 |
| 09:33:30 |
19.16 |
831 |
188048 |
买入 |
| 09:33:33 |
19.18 |
886 |
188934 |
买入 |
| 09:33:36 |
19.23 |
364 |
189298 |
买入 |
| 09:33:39 |
19.25 |
646 |
189944 |
买入 |
| 09:33:42 |
19.26 |
2006 |
191950 |
买入 |
| 09:33:45 |
19.34 |
832 |
192782 |
买入 |
| 09:33:48 |
19.3 |
375 |
193157 |
卖出 |
| 09:33:51 |
19.3 |
1095 |
194252 |
卖出 |
| 09:33:54 |
19.3 |
1253 |
195505 |
买入 |
| 09:33:57 |
19.28 |
1020 |
196525 |
卖出 |
| 09:34:00 |
19.23 |
1809 |
198334 |
卖出 |
| 09:34:03 |
19.22 |
1197 |
199531 |
卖出 |
| 09:34:06 |
19.17 |
1091 |
200622 |
卖出 |
| 09:34:09 |
19.17 |
799 |
201421 |
买入 |
| 09:34:12 |
19.1 |
479 |
201900 |
卖出 |
| 09:34:15 |
19.05 |
356 |
202256 |
卖出 |
| 09:34:18 |
19.01 |
211 |
202467 |
卖出 |
| 09:34:21 |
18.96 |
1268 |
203735 |
卖出 |
| 09:34:24 |
18.96 |
582 |
204317 |
买入 |
| 09:34:27 |
18.96 |
350 |
204667 |
卖出 |
| 09:34:30 |
19 |
1065 |
205732 |
买入 |
| 09:34:33 |
18.96 |
668 |
206400 |
卖出 |
| 09:34:36 |
18.96 |
412 |
206812 |
买入 |
| 09:34:39 |
18.93 |
430 |
207242 |
卖出 |
| 09:34:42 |
18.96 |
1082 |
208324 |
买入 |
| 09:34:45 |
18.9 |
437 |
208761 |
卖出 |
| 09:34:48 |
18.92 |
744 |
209505 |
买入 |
| 09:34:51 |
18.86 |
486 |
209991 |
卖出 |
| 09:34:54 |
18.9 |
313 |
210304 |
买入 |
| 09:34:57 |
18.86 |
739 |
211043 |
卖出 |
| 09:35:00 |
18.9 |
916 |
211959 |
买入 |
| 09:35:03 |
19.01 |
1973 |
213932 |
买入 |
| 09:35:06 |
19.08 |
1260 |
215192 |
买入 |
| 09:35:09 |
19.15 |
962 |
216154 |
买入 |
| 09:35:12 |
19.2 |
728 |
216882 |
买入 |
| 09:35:15 |
19.2 |
497 |
217379 |
买入 |
| 09:35:18 |
19.2 |
595 |
217974 |
买入 |
| 09:35:21 |
19.21 |
542 |
218516 |
买入 |
| 09:35:24 |
19.21 |
604 |
219120 |
买入 |
| 09:35:27 |
19.18 |
529 |
219649 |
卖出 |
| 09:35:30 |
19.16 |
1076 |
220725 |
卖出 |
| 09:35:33 |
19.18 |
377 |
221102 |
买入 |
| 09:35:36 |
19.16 |
254 |
221356 |
卖出 |
| 09:35:39 |
19.18 |
406 |
221762 |
买入 |
| 09:35:42 |
19.16 |
375 |
222137 |
卖出 |
| 09:35:45 |
19.15 |
429 |
222566 |
卖出 |
| 09:35:48 |
19.14 |
461 |
223027 |
卖出 |
| 09:35:51 |
19.14 |
95 |
223122 |
买入 |
| 09:35:54 |
19.12 |
418 |
223540 |
卖出 |
| 09:35:57 |
19.11 |
1921 |
225461 |
卖出 |
| 09:36:00 |
19.17 |
2223 |
227684 |
买入 |
| 09:36:03 |
19.16 |
1111 |
228795 |
卖出 |
| 09:36:06 |
19.17 |
6007 |
234802 |
买入 |
| 09:36:09 |
19.22 |
803 |
235605 |
买入 |
| 09:36:12 |
19.23 |
1474 |
237079 |
买入 |
| 09:36:15 |
19.29 |
2039 |
239118 |
买入 |
| 09:36:18 |
19.37 |
1207 |
240325 |
买入 |
| 09:36:21 |
19.37 |
2471 |
242796 |
卖出 |
| 09:36:24 |
19.44 |
541 |
243337 |
买入 |
| 09:36:27 |
19.45 |
1202 |
244539 |
买入 |
| 09:36:30 |
19.47 |
473 |
245012 |
买入 |
| 09:36:33 |
19.48 |
643 |
245655 |
买入 |
| 09:36:36 |
19.47 |
797 |
246452 |
卖出 |
| 09:36:39 |
19.47 |
1098 |
247550 |
买入 |
| 09:36:42 |
19.47 |
1707 |
249257 |
卖出 |
| 09:36:45 |
19.49 |
1279 |
250536 |
买入 |
| 09:36:48 |
19.49 |
3233 |
253769 |
卖出 |
| 09:36:51 |
19.49 |
1433 |
255202 |
买入 |
| 09:36:54 |
19.47 |
816 |
256018 |
卖出 |
| 09:36:57 |
19.49 |
1098 |
257116 |
买入 |
| 09:37:00 |
19.45 |
1595 |
258711 |
卖出 |
| 09:37:03 |
19.46 |
433 |
259144 |
买入 |
| 09:37:06 |
19.46 |
1579 |
260723 |
买入 |
| 09:37:09 |
19.42 |
394 |
261117 |
卖出 |
| 09:37:12 |
19.42 |
540 |
261657 |
卖出 |
| 09:37:15 |
19.42 |
514 |
262171 |
卖出 |
| 09:37:18 |
19.42 |
381 |
262552 |
买入 |
| 09:37:21 |
19.39 |
149 |
262701 |
卖出 |
| 09:37:24 |
19.34 |
293 |
262994 |
卖出 |
| 09:37:27 |
19.38 |
1336 |
264330 |
买入 |
| 09:37:30 |
19.3 |
296 |
264626 |
卖出 |
| 09:37:33 |
19.34 |
409 |
265035 |
买入 |
| 09:37:36 |
19.32 |
326 |
265361 |
卖出 |
| 09:37:39 |
19.29 |
1018 |
266379 |
卖出 |
| 09:37:42 |
19.26 |
171 |
266550 |
卖出 |
| 09:37:45 |
19.26 |
151 |
266701 |
卖出 |
| 09:37:48 |
19.25 |
357 |
267058 |
卖出 |
| 09:37:51 |
19.27 |
262 |
267320 |
买入 |
| 09:37:54 |
19.29 |
183 |
267503 |
买入 |
| 09:37:57 |
19.27 |
432 |
267935 |
卖出 |
| 09:38:00 |
19.29 |
284 |
268219 |
买入 |
| 09:38:03 |
19.28 |
1638 |
269857 |
卖出 |
| 09:38:06 |
19.29 |
467 |
270324 |
买入 |
| 09:38:09 |
19.28 |
763 |
271087 |
卖出 |
| 09:38:12 |
19.27 |
294 |
271381 |
卖出 |
| 09:38:15 |
19.27 |
593 |
271974 |
买入 |
| 09:38:18 |
19.3 |
1414 |
273388 |
买入 |
| 09:38:21 |
19.26 |
796 |
274184 |
卖出 |
| 09:38:24 |
19.33 |
1531 |
275715 |
买入 |
| 09:38:27 |
19.28 |
787 |
276502 |
卖出 |
| 09:38:30 |
19.35 |
240 |
276742 |
买入 |
| 09:38:33 |
19.37 |
255 |
276997 |
买入 |
| 09:38:36 |
19.38 |
252 |
277249 |
买入 |
| 09:38:39 |
19.38 |
337 |
277586 |
买入 |
| 09:38:42 |
19.38 |
1136 |
278722 |
卖出 |
| 09:38:45 |
19.41 |
597 |
279319 |
买入 |
| 09:38:48 |
19.41 |
589 |
279908 |
卖出 |
| 09:38:51 |
19.41 |
399 |
280307 |
卖出 |
| 09:38:54 |
19.42 |
1946 |
282253 |
买入 |
| 09:38:57 |
19.41 |
846 |
283099 |
卖出 |
| 09:39:00 |
19.41 |
447 |
283546 |
卖出 |
| 09:39:03 |
19.4 |
2557 |
286103 |
卖出 |
| 09:39:06 |
19.41 |
1137 |
287240 |
卖出 |
| 09:39:09 |
19.43 |
1371 |
288611 |
买入 |
| 09:39:12 |
19.43 |
632 |
289243 |
买入 |
| 09:39:15 |
19.41 |
385 |
289628 |
卖出 |
| 09:39:18 |
19.46 |
317 |
289945 |
买入 |
| 09:39:21 |
19.47 |
357 |
290302 |
买入 |
| 09:39:24 |
19.45 |
556 |
290858 |
卖出 |
| 09:39:27 |
19.42 |
403 |
291261 |
卖出 |
| 09:39:30 |
19.41 |
322 |
291583 |
卖出 |
| 09:39:33 |
19.42 |
468 |
292051 |
买入 |
| 09:39:36 |
19.42 |
113 |
292164 |
卖出 |
| 09:39:39 |
19.42 |
764 |
292928 |
买入 |
| 09:39:42 |
19.39 |
814 |
293742 |
卖出 |
| 09:39:45 |
19.38 |
653 |
294395 |
卖出 |
| 09:39:48 |
19.36 |
219 |
294614 |
卖出 |
| 09:39:51 |
19.34 |
228 |
294842 |
卖出 |
| 09:39:54 |
19.35 |
485 |
295327 |
买入 |
| 09:39:57 |
19.35 |
333 |
295660 |
买入 |
| 09:40:00 |
19.35 |
315 |
295975 |
卖出 |
| 09:40:03 |
19.4 |
2430 |
298405 |
买入 |
| 09:40:06 |
19.42 |
1905 |
300310 |
买入 |
| 09:40:09 |
19.41 |
444 |
300754 |
卖出 |
| 09:40:12 |
19.46 |
1137 |
301891 |
买入 |
| 09:40:15 |
19.48 |
2872 |
304763 |
买入 |
| 09:40:18 |
19.5 |
1442 |
306205 |
买入 |
| 09:40:21 |
19.5 |
1977 |
308182 |
买入 |
| 09:40:24 |
19.5 |
965 |
309147 |
买入 |
| 09:40:27 |
19.5 |
2645 |
311792 |
买入 |
| 09:40:30 |
19.53 |
1086 |
312878 |
买入 |
| 09:40:33 |
19.53 |
829 |
313707 |
买入 |
| 09:40:36 |
19.55 |
243 |
313950 |
买入 |
| 09:40:39 |
19.58 |
357 |
314307 |
买入 |
| 09:40:42 |
19.58 |
517 |
314824 |
买入 |
| 09:40:45 |
19.6 |
658 |
315482 |
买入 |
| 09:40:48 |
19.65 |
878 |
316360 |
买入 |
| 09:40:51 |
19.66 |
403 |
316763 |
买入 |
| 09:40:54 |
19.68 |
699 |
317462 |
买入 |
| 09:40:57 |
19.72 |
1184 |
318646 |
买入 |
| 09:41:00 |
19.7 |
703 |
319349 |
卖出 |
| 09:41:03 |
19.73 |
923 |
320272 |
买入 |
| 09:41:06 |
19.77 |
660 |
320932 |
买入 |
| 09:41:09 |
19.75 |
1226 |
322158 |
卖出 |
| 09:41:12 |
19.79 |
819 |
322977 |
买入 |
| 09:41:15 |
19.8 |
1026 |
324003 |
买入 |
| 09:41:18 |
19.79 |
902 |
324905 |
卖出 |
| 09:41:21 |
19.78 |
810 |
325715 |
卖出 |
| 09:41:24 |
19.74 |
791 |
326506 |
卖出 |
| 09:41:27 |
19.74 |
796 |
327302 |
买入 |
| 09:41:30 |
19.73 |
648 |
327950 |
卖出 |