道氏技术[300409]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.56 |
30 |
30 |
集合竞价 |
| 09:15:12 |
14.35 |
30 |
30 |
集合竞价 |
| 09:15:30 |
14.08 |
137 |
137 |
集合竞价 |
| 09:15:57 |
14 |
69 |
69 |
集合竞价 |
| 09:16:24 |
14 |
67 |
67 |
集合竞价 |
| 09:16:42 |
14 |
102 |
102 |
集合竞价 |
| 09:18:39 |
14 |
102 |
102 |
集合竞价 |
| 09:18:48 |
14 |
102 |
102 |
集合竞价 |
| 09:19:06 |
14 |
102 |
102 |
集合竞价 |
| 09:19:15 |
14 |
104 |
104 |
集合竞价 |
| 09:19:42 |
14 |
104 |
104 |
集合竞价 |
| 09:20:03 |
14 |
118 |
118 |
集合竞价 |
| 09:20:12 |
14 |
120 |
120 |
集合竞价 |
| 09:20:30 |
14 |
120 |
120 |
集合竞价 |
| 09:20:39 |
14 |
130 |
130 |
集合竞价 |
| 09:20:48 |
14 |
130 |
130 |
集合竞价 |
| 09:21:06 |
14 |
230 |
230 |
集合竞价 |
| 09:21:15 |
14 |
231 |
231 |
集合竞价 |
| 09:21:24 |
14 |
231 |
231 |
集合竞价 |
| 09:21:33 |
14 |
241 |
241 |
集合竞价 |
| 09:22:18 |
14 |
242 |
242 |
集合竞价 |
| 09:22:36 |
14 |
243 |
243 |
集合竞价 |
| 09:22:45 |
14 |
246 |
246 |
集合竞价 |
| 09:22:54 |
14 |
276 |
276 |
集合竞价 |
| 09:23:12 |
14 |
281 |
281 |
集合竞价 |
| 09:23:21 |
14 |
357 |
357 |
集合竞价 |
| 09:23:30 |
14 |
357 |
357 |
集合竞价 |
| 09:23:39 |
14 |
367 |
367 |
集合竞价 |
| 09:23:48 |
14 |
382 |
382 |
集合竞价 |
| 09:23:57 |
14 |
382 |
382 |
集合竞价 |
| 09:24:06 |
14 |
383 |
383 |
集合竞价 |
| 09:24:24 |
14 |
383 |
383 |
集合竞价 |
| 09:24:33 |
13.98 |
427 |
427 |
集合竞价 |
| 09:24:42 |
13.83 |
680 |
680 |
集合竞价 |
| 09:25:00 |
13.88 |
746 |
746 |
集合竞价 |
| 09:25:03 |
13.85 |
997 |
1743 |
卖出 |
| 09:30:03 |
13.89 |
257 |
2000 |
买入 |
| 09:30:06 |
13.9 |
542 |
2542 |
买入 |
| 09:30:09 |
13.95 |
25 |
2567 |
卖出 |
| 09:30:12 |
13.95 |
480 |
3047 |
卖出 |
| 09:30:15 |
13.99 |
24 |
3071 |
买入 |
| 09:30:18 |
14 |
511 |
3582 |
买入 |
| 09:30:21 |
14.07 |
65 |
3647 |
买入 |
| 09:30:24 |
14.07 |
31 |
3678 |
买入 |
| 09:30:27 |
14.01 |
570 |
4248 |
卖出 |
| 09:30:30 |
14.07 |
83 |
4331 |
买入 |
| 09:30:33 |
14.1 |
255 |
4586 |
买入 |
| 09:30:36 |
14.08 |
78 |
4664 |
卖出 |
| 09:30:39 |
14.05 |
94 |
4758 |
卖出 |
| 09:30:42 |
14.06 |
10 |
4768 |
买入 |
| 09:30:45 |
14.06 |
172 |
4940 |
买入 |
| 09:30:48 |
14.1 |
246 |
5186 |
买入 |
| 09:30:51 |
14.08 |
233 |
5419 |
卖出 |
| 09:30:54 |
14.1 |
19 |
5438 |
买入 |
| 09:31:00 |
14.1 |
250 |
5688 |
买入 |
| 09:31:03 |
14.09 |
72 |
5760 |
卖出 |
| 09:31:06 |
14.08 |
99 |
5859 |
卖出 |
| 09:31:09 |
14.1 |
70 |
5929 |
买入 |
| 09:31:12 |
14.1 |
14 |
5943 |
卖出 |
| 09:31:15 |
14.1 |
2 |
5945 |
卖出 |
| 09:31:18 |
14.11 |
41 |
5986 |
卖出 |
| 09:31:21 |
14.14 |
2 |
5988 |
买入 |
| 09:31:24 |
14.15 |
71 |
6059 |
买入 |
| 09:31:27 |
14.14 |
30 |
6089 |
卖出 |
| 09:31:30 |
14.17 |
41 |
6130 |
买入 |
| 09:31:33 |
14.14 |
1 |
6131 |
卖出 |
| 09:31:36 |
14.15 |
102 |
6233 |
买入 |
| 09:31:39 |
14.11 |
72 |
6305 |
卖出 |
| 09:31:42 |
14.14 |
289 |
6594 |
买入 |
| 09:31:45 |
14.11 |
87 |
6681 |
卖出 |
| 09:31:48 |
14.14 |
71 |
6752 |
买入 |
| 09:31:51 |
14.17 |
122 |
6874 |
买入 |
| 09:31:54 |
14.14 |
97 |
6971 |
卖出 |
| 09:31:57 |
14.11 |
249 |
7220 |
卖出 |
| 09:32:00 |
14.12 |
83 |
7303 |
买入 |
| 09:32:03 |
14.12 |
45 |
7348 |
卖出 |
| 09:32:06 |
14.13 |
393 |
7741 |
买入 |
| 09:32:09 |
14.14 |
33 |
7774 |
买入 |
| 09:32:12 |
14.11 |
149 |
7923 |
卖出 |
| 09:32:15 |
14.11 |
112 |
8035 |
卖出 |
| 09:32:18 |
14.15 |
102 |
8137 |
买入 |
| 09:32:21 |
14.15 |
192 |
8329 |
买入 |
| 09:32:24 |
14.18 |
286 |
8615 |
买入 |
| 09:32:27 |
14.18 |
33 |
8648 |
卖出 |
| 09:32:30 |
14.19 |
44 |
8692 |
买入 |
| 09:32:33 |
14.17 |
7 |
8699 |
卖出 |
| 09:32:36 |
14.2 |
76 |
8775 |
买入 |
| 09:32:39 |
14.17 |
14 |
8789 |
卖出 |
| 09:32:42 |
14.17 |
28 |
8817 |
卖出 |
| 09:32:45 |
14.15 |
68 |
8885 |
卖出 |
| 09:32:48 |
14.15 |
6 |
8891 |
卖出 |
| 09:32:51 |
14.15 |
33 |
8924 |
买入 |
| 09:32:54 |
14.14 |
7 |
8931 |
卖出 |
| 09:32:57 |
14.12 |
11 |
8942 |
卖出 |
| 09:33:00 |
14.14 |
86 |
9028 |
买入 |
| 09:33:03 |
14.1 |
54 |
9082 |
卖出 |
| 09:33:06 |
14.13 |
10 |
9092 |
买入 |
| 09:33:09 |
14.12 |
1 |
9093 |
卖出 |
| 09:33:12 |
14.1 |
58 |
9151 |
卖出 |
| 09:33:15 |
14.18 |
213 |
9364 |
买入 |
| 09:33:18 |
14.23 |
232 |
9596 |
买入 |
| 09:33:21 |
14.22 |
44 |
9640 |
卖出 |
| 09:33:24 |
14.21 |
90 |
9730 |
卖出 |
| 09:33:27 |
14.21 |
4 |
9734 |
卖出 |
| 09:33:30 |
14.2 |
19 |
9753 |
卖出 |
| 09:33:33 |
14.2 |
18 |
9771 |
卖出 |
| 09:33:36 |
14.19 |
11 |
9782 |
卖出 |
| 09:33:39 |
14.2 |
60 |
9842 |
买入 |
| 09:33:42 |
14.2 |
51 |
9893 |
买入 |
| 09:33:45 |
14.23 |
73 |
9966 |
买入 |
| 09:33:48 |
14.23 |
38 |
10004 |
买入 |
| 09:33:51 |
14.22 |
12 |
10016 |
卖出 |
| 09:33:54 |
14.23 |
33 |
10049 |
买入 |
| 09:33:57 |
14.21 |
30 |
10079 |
卖出 |
| 09:34:00 |
14.24 |
260 |
10339 |
买入 |
| 09:34:03 |
14.18 |
52 |
10391 |
卖出 |
| 09:34:06 |
14.23 |
248 |
10639 |
买入 |
| 09:34:09 |
14.21 |
93 |
10732 |
买入 |
| 09:34:12 |
14.21 |
76 |
10808 |
买入 |
| 09:34:15 |
14.2 |
80 |
10888 |
卖出 |
| 09:34:18 |
14.2 |
9 |
10897 |
卖出 |
| 09:34:21 |
14.21 |
32 |
10929 |
买入 |
| 09:34:24 |
14.21 |
25 |
10954 |
买入 |
| 09:34:27 |
14.2 |
5 |
10959 |
卖出 |
| 09:34:30 |
14.2 |
10 |
10969 |
卖出 |
| 09:34:33 |
14.21 |
2 |
10971 |
买入 |
| 09:34:36 |
14.19 |
23 |
10994 |
卖出 |
| 09:34:42 |
14.2 |
6 |
11000 |
买入 |
| 09:34:45 |
14.2 |
42 |
11042 |
买入 |
| 09:34:48 |
14.2 |
5 |
11047 |
买入 |
| 09:34:51 |
14.18 |
38 |
11085 |
卖出 |
| 09:34:54 |
14.19 |
79 |
11164 |
买入 |
| 09:34:57 |
14.17 |
3 |
11167 |
卖出 |
| 09:35:00 |
14.15 |
16 |
11183 |
卖出 |
| 09:35:03 |
14.18 |
29 |
11212 |
买入 |
| 09:35:06 |
14.2 |
69 |
11281 |
买入 |
| 09:35:09 |
14.22 |
247 |
11528 |
买入 |
| 09:35:12 |
14.21 |
42 |
11570 |
卖出 |
| 09:35:15 |
14.19 |
79 |
11649 |
卖出 |
| 09:35:18 |
14.19 |
27 |
11676 |
卖出 |
| 09:35:21 |
14.22 |
54 |
11730 |
买入 |
| 09:35:24 |
14.19 |
21 |
11751 |
卖出 |
| 09:35:27 |
14.22 |
48 |
11799 |
买入 |
| 09:35:30 |
14.22 |
52 |
11851 |
买入 |
| 09:35:33 |
14.21 |
21 |
11872 |
买入 |
| 09:35:36 |
14.23 |
129 |
12001 |
买入 |
| 09:35:39 |
14.22 |
181 |
12182 |
卖出 |
| 09:35:42 |
14.25 |
229 |
12411 |
买入 |
| 09:35:48 |
14.21 |
73 |
12484 |
卖出 |
| 09:35:51 |
14.22 |
26 |
12510 |
买入 |
| 09:35:54 |
14.21 |
30 |
12540 |
卖出 |
| 09:35:57 |
14.2 |
18 |
12558 |
卖出 |
| 09:36:00 |
14.21 |
40 |
12598 |
买入 |
| 09:36:03 |
14.2 |
7 |
12605 |
卖出 |
| 09:36:06 |
14.19 |
142 |
12747 |
卖出 |
| 09:36:09 |
14.18 |
131 |
12878 |
卖出 |
| 09:36:12 |
14.16 |
124 |
13002 |
卖出 |
| 09:36:15 |
14.15 |
411 |
13413 |
卖出 |
| 09:36:18 |
14.15 |
15 |
13428 |
卖出 |
| 09:36:21 |
14.17 |
62 |
13490 |
买入 |
| 09:36:24 |
14.18 |
4 |
13494 |
买入 |
| 09:36:27 |
14.16 |
5 |
13499 |
卖出 |
| 09:36:30 |
14.17 |
49 |
13548 |
买入 |
| 09:36:33 |
14.17 |
10 |
13558 |
买入 |
| 09:36:36 |
14.16 |
18 |
13576 |
卖出 |
| 09:36:39 |
14.17 |
45 |
13621 |
买入 |
| 09:36:42 |
14.16 |
1 |
13622 |
卖出 |
| 09:36:45 |
14.16 |
30 |
13652 |
卖出 |
| 09:36:48 |
14.16 |
7 |
13659 |
买入 |
| 09:36:51 |
14.14 |
49 |
13708 |
卖出 |
| 09:36:54 |
14.15 |
6 |
13714 |
买入 |
| 09:36:57 |
14.14 |
7 |
13721 |
卖出 |
| 09:37:03 |
14.14 |
16 |
13737 |
卖出 |
| 09:37:06 |
14.15 |
4 |
13741 |
买入 |
| 09:37:09 |
14.15 |
51 |
13792 |
买入 |
| 09:37:12 |
14.14 |
53 |
13845 |
卖出 |
| 09:37:15 |
14.14 |
51 |
13896 |
买入 |
| 09:37:18 |
14.15 |
29 |
13925 |
买入 |
| 09:37:21 |
14.14 |
10 |
13935 |
卖出 |
| 09:37:24 |
14.14 |
41 |
13976 |
卖出 |
| 09:37:27 |
14.13 |
46 |
14022 |
卖出 |
| 09:37:30 |
14.12 |
104 |
14126 |
卖出 |
| 09:37:33 |
14.12 |
8 |
14134 |
卖出 |
| 09:37:36 |
14.11 |
20 |
14154 |
卖出 |
| 09:37:39 |
14.15 |
219 |
14373 |
买入 |
| 09:37:42 |
14.12 |
43 |
14416 |
卖出 |
| 09:37:45 |
14.11 |
15 |
14431 |
卖出 |
| 09:37:48 |
14.11 |
42 |
14473 |
卖出 |
| 09:37:51 |
14.11 |
28 |
14501 |
卖出 |
| 09:37:54 |
14.11 |
2 |
14503 |
卖出 |
| 09:37:57 |
14.11 |
41 |
14544 |
卖出 |
| 09:38:00 |
14.1 |
4 |
14548 |
卖出 |
| 09:38:03 |
14.1 |
22 |
14570 |
卖出 |
| 09:38:06 |
14.1 |
20 |
14590 |
卖出 |
| 09:38:09 |
14.1 |
2 |
14592 |
卖出 |
| 09:38:12 |
14.11 |
356 |
14948 |
买入 |
| 09:38:15 |
14.1 |
25 |
14973 |
卖出 |
| 09:38:18 |
14.11 |
65 |
15038 |
买入 |
| 09:38:21 |
14.12 |
50 |
15088 |
买入 |
| 09:38:24 |
14.11 |
5 |
15093 |
卖出 |
| 09:38:27 |
14.11 |
11 |
15104 |
卖出 |
| 09:38:30 |
14.11 |
7 |
15111 |
卖出 |
| 09:38:33 |
14.11 |
2 |
15113 |
卖出 |
| 09:38:36 |
14.12 |
40 |
15153 |
买入 |
| 09:38:39 |
14.11 |
76 |
15229 |
卖出 |
| 09:38:42 |
14.12 |
74 |
15303 |
买入 |
| 09:38:45 |
14.14 |
402 |
15705 |
买入 |
| 09:38:48 |
14.12 |
2 |
15707 |
卖出 |
| 09:38:51 |
14.15 |
103 |
15810 |
买入 |
| 09:38:54 |
14.12 |
31 |
15841 |
卖出 |
| 09:38:57 |
14.15 |
63 |
15904 |
买入 |
| 09:39:00 |
14.15 |
26 |
15930 |
买入 |
| 09:39:03 |
14.14 |
11 |
15941 |
卖出 |
| 09:39:06 |
14.11 |
478 |
16419 |
卖出 |
| 09:39:09 |
14.09 |
124 |
16543 |
卖出 |
| 09:39:12 |
14.11 |
34 |
16577 |
买入 |
| 09:39:15 |
14.11 |
59 |
16636 |
买入 |
| 09:39:18 |
14.1 |
36 |
16672 |
卖出 |
| 09:39:21 |
14.08 |
5 |
16677 |
卖出 |
| 09:39:24 |
14.11 |
154 |
16831 |
买入 |
| 09:39:27 |
14.08 |
26 |
16857 |
卖出 |
| 09:39:30 |
14.06 |
7 |
16864 |
卖出 |
| 09:39:33 |
14.06 |
28 |
16892 |
卖出 |
| 09:39:36 |
14.08 |
111 |
17003 |
买入 |
| 09:39:39 |
14.06 |
39 |
17042 |
卖出 |
| 09:39:42 |
14.08 |
6 |
17048 |
买入 |
| 09:39:45 |
14.06 |
58 |
17106 |
卖出 |
| 09:39:48 |
14.07 |
98 |
17204 |
买入 |
| 09:39:51 |
14.07 |
51 |
17255 |
卖出 |
| 09:39:54 |
14.06 |
25 |
17280 |
卖出 |
| 09:39:57 |
14.08 |
35 |
17315 |
买入 |
| 09:40:00 |
14.07 |
46 |
17361 |
卖出 |
| 09:40:03 |
14.06 |
52 |
17413 |
卖出 |
| 09:40:06 |
14.04 |
129 |
17542 |
卖出 |
| 09:40:09 |
14.03 |
387 |
17929 |
卖出 |
| 09:40:12 |
14.05 |
169 |
18098 |
买入 |
| 09:40:15 |
14.06 |
145 |
18243 |
买入 |
| 09:40:18 |
14.06 |
56 |
18299 |
买入 |
| 09:40:21 |
14.04 |
116 |
18415 |
卖出 |
| 09:40:24 |
14.03 |
25 |
18440 |
卖出 |
| 09:40:27 |
14.03 |
42 |
18482 |
卖出 |
| 09:40:30 |
14.04 |
23 |
18505 |
买入 |
| 09:40:33 |
14.04 |
105 |
18610 |
买入 |
| 09:40:36 |
14.05 |
562 |
19172 |
买入 |
| 09:40:39 |
14.04 |
106 |
19278 |
卖出 |
| 09:40:42 |
14.03 |
159 |
19437 |
卖出 |
| 09:40:48 |
14.05 |
3 |
19440 |
买入 |
| 09:40:51 |
14.04 |
52 |
19492 |
卖出 |
| 09:40:54 |
14.03 |
8 |
19500 |
卖出 |
| 09:40:57 |
14.02 |
24 |
19524 |
卖出 |
| 09:41:00 |
14.04 |
246 |
19770 |
买入 |
| 09:41:03 |
14.02 |
2 |
19772 |
卖出 |
| 09:41:06 |
14.04 |
2 |
19774 |
买入 |
| 09:41:09 |
14.02 |
132 |
19906 |
卖出 |
| 09:41:12 |
14.02 |
101 |
20007 |
买入 |
| 09:41:15 |
14 |
230 |
20237 |
卖出 |
| 09:41:18 |
14 |
36 |
20273 |
卖出 |
| 09:41:21 |
14 |
10 |
20283 |
卖出 |
| 09:41:24 |
14.01 |
27 |
20310 |
买入 |
| 09:41:27 |
14.01 |
15 |
20325 |
买入 |
| 09:41:30 |
14 |
293 |
20618 |
卖出 |
| 09:41:33 |
14 |
280 |
20898 |
买入 |
| 09:41:36 |
14.03 |
117 |
21015 |
买入 |
| 09:41:39 |
14.02 |
68 |
21083 |
卖出 |
| 09:41:42 |
14.03 |
2 |
21085 |
买入 |
| 09:41:48 |
14.01 |
9 |
21094 |
卖出 |
| 09:41:51 |
14 |
70 |
21164 |
卖出 |
| 09:41:54 |
14 |
36 |
21200 |
买入 |
| 09:41:57 |
14 |
70 |
21270 |
买入 |
| 09:42:03 |
14 |
39 |
21309 |
卖出 |
| 09:42:06 |
13.99 |
96 |
21405 |
卖出 |
| 09:42:09 |
14 |
124 |
21529 |
买入 |
| 09:42:12 |
13.98 |
14 |
21543 |
卖出 |
| 09:42:15 |
14.01 |
377 |
21920 |
买入 |
| 09:42:18 |
13.98 |
8 |
21928 |
卖出 |
| 09:42:21 |
13.98 |
13 |
21941 |
卖出 |
| 09:42:24 |
14.08 |
154 |
22095 |
买入 |
| 09:42:27 |
14.05 |
126 |
22221 |
卖出 |
| 09:42:30 |
14.05 |
30 |
22251 |
卖出 |
| 09:42:33 |
14.05 |
15 |
22266 |
卖出 |
| 09:42:36 |
14.05 |
24 |
22290 |
卖出 |
| 09:42:39 |
14.02 |
8 |
22298 |
卖出 |
| 09:42:42 |
14.05 |
30 |
22328 |
买入 |
| 09:42:45 |
14.05 |
2 |
22330 |
买入 |
| 09:42:48 |
14.04 |
13 |
22343 |
卖出 |
| 09:42:51 |
14.05 |
117 |
22460 |
买入 |
| 09:42:54 |
14.04 |
49 |
22509 |
卖出 |
| 09:42:57 |
14.02 |
100 |
22609 |
卖出 |
| 09:43:00 |
14.06 |
3 |
22612 |
买入 |
| 09:43:03 |
14.05 |
6 |
22618 |
卖出 |
| 09:43:06 |
14.06 |
39 |
22657 |
买入 |
| 09:43:09 |
14.06 |
47 |
22704 |
买入 |
| 09:43:12 |
14.07 |
1 |
22705 |
买入 |
| 09:43:15 |
14.08 |
3 |
22708 |
买入 |
| 09:43:18 |
14.08 |
160 |
22868 |
买入 |
| 09:43:21 |
14.07 |
22 |
22890 |
卖出 |
| 09:43:24 |
14.1 |
145 |
23035 |
买入 |
| 09:43:27 |
14.1 |
10 |
23045 |
买入 |
| 09:43:30 |
14.07 |
71 |
23116 |
卖出 |
| 09:43:36 |
14.05 |
34 |
23150 |
买入 |