道森股份[603800]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
34.95 |
6 |
6 |
集合竞价 |
| 09:15:04 |
32.2 |
102 |
102 |
集合竞价 |
| 09:15:07 |
32.56 |
113 |
113 |
集合竞价 |
| 09:15:10 |
32.56 |
114 |
114 |
集合竞价 |
| 09:15:58 |
32.18 |
12 |
12 |
集合竞价 |
| 09:16:04 |
32.18 |
12 |
12 |
集合竞价 |
| 09:16:10 |
32.18 |
12 |
12 |
集合竞价 |
| 09:16:28 |
32.18 |
13 |
13 |
集合竞价 |
| 09:16:37 |
32.18 |
13 |
13 |
集合竞价 |
| 09:16:52 |
32.18 |
13 |
13 |
集合竞价 |
| 09:16:58 |
32.18 |
16 |
16 |
集合竞价 |
| 09:19:37 |
32.18 |
16 |
16 |
集合竞价 |
| 09:19:52 |
32.18 |
16 |
16 |
集合竞价 |
| 09:20:04 |
32.18 |
17 |
17 |
集合竞价 |
| 09:20:10 |
32.18 |
17 |
17 |
集合竞价 |
| 09:21:04 |
32.17 |
18 |
18 |
集合竞价 |
| 09:21:16 |
32.18 |
19 |
19 |
集合竞价 |
| 09:21:46 |
32.18 |
20 |
20 |
集合竞价 |
| 09:21:49 |
32.18 |
23 |
23 |
集合竞价 |
| 09:21:52 |
32.18 |
26 |
26 |
集合竞价 |
| 09:21:58 |
32.18 |
26 |
26 |
集合竞价 |
| 09:22:07 |
32.17 |
26 |
26 |
集合竞价 |
| 09:22:25 |
32.17 |
28 |
28 |
集合竞价 |
| 09:23:04 |
32.17 |
28 |
28 |
集合竞价 |
| 09:23:16 |
32.17 |
28 |
28 |
集合竞价 |
| 09:23:22 |
32.03 |
31 |
31 |
集合竞价 |
| 09:23:31 |
31.17 |
38 |
38 |
集合竞价 |
| 09:23:40 |
30.86 |
51 |
51 |
集合竞价 |
| 09:23:43 |
30.86 |
55 |
55 |
集合竞价 |
| 09:24:01 |
30.86 |
57 |
57 |
集合竞价 |
| 09:24:04 |
30.9 |
59 |
59 |
集合竞价 |
| 09:24:10 |
30.9 |
59 |
59 |
集合竞价 |
| 09:24:19 |
30.9 |
59 |
59 |
集合竞价 |
| 09:24:34 |
30.9 |
60 |
60 |
集合竞价 |
| 09:24:37 |
32.17 |
86 |
86 |
集合竞价 |
| 09:24:40 |
32.17 |
87 |
87 |
集合竞价 |
| 09:24:43 |
32.17 |
87 |
87 |
集合竞价 |
| 09:24:46 |
32.17 |
87 |
87 |
集合竞价 |
| 09:24:52 |
32.17 |
89 |
89 |
集合竞价 |
| 09:24:55 |
31.89 |
94 |
94 |
集合竞价 |
| 09:24:58 |
31.25 |
103 |
103 |
集合竞价 |
| 09:25:01 |
31.24 |
115 |
115 |
集合竞价 |
| 09:25:06 |
31.24 |
115 |
230 |
买入 |
| 09:30:01 |
31.24 |
22 |
252 |
买入 |
| 09:30:04 |
31.02 |
68 |
320 |
卖出 |
| 09:30:07 |
31.02 |
47 |
367 |
卖出 |
| 09:30:10 |
31.1 |
87 |
454 |
买入 |
| 09:30:13 |
31.21 |
59 |
513 |
买入 |
| 09:30:16 |
31.2 |
199 |
712 |
卖出 |
| 09:30:19 |
31.23 |
168 |
880 |
买入 |
| 09:30:22 |
31.3 |
15 |
895 |
买入 |
| 09:30:25 |
31.4 |
23 |
918 |
买入 |
| 09:30:28 |
31.88 |
117 |
1035 |
买入 |
| 09:30:31 |
32.01 |
62 |
1097 |
买入 |
| 09:30:34 |
31.95 |
28 |
1125 |
卖出 |
| 09:30:37 |
31.76 |
15 |
1140 |
卖出 |
| 09:30:40 |
31.82 |
11 |
1151 |
买入 |
| 09:30:43 |
31.87 |
6 |
1157 |
买入 |
| 09:30:46 |
31.94 |
81 |
1238 |
买入 |
| 09:30:49 |
31.99 |
24 |
1262 |
买入 |
| 09:30:52 |
31.99 |
13 |
1275 |
买入 |
| 09:30:55 |
31.99 |
17 |
1292 |
买入 |
| 09:30:58 |
31.99 |
17 |
1309 |
买入 |
| 09:31:01 |
31.99 |
20 |
1329 |
买入 |
| 09:31:04 |
31.95 |
36 |
1365 |
卖出 |
| 09:31:07 |
31.82 |
56 |
1421 |
卖出 |
| 09:31:10 |
31.93 |
10 |
1431 |
买入 |
| 09:31:13 |
31.93 |
27 |
1458 |
买入 |
| 09:31:16 |
31.88 |
11 |
1469 |
卖出 |
| 09:31:19 |
31.91 |
34 |
1503 |
买入 |
| 09:31:22 |
31.88 |
13 |
1516 |
卖出 |
| 09:31:25 |
31.89 |
63 |
1579 |
买入 |
| 09:31:28 |
31.88 |
11 |
1590 |
卖出 |
| 09:31:31 |
31.91 |
18 |
1608 |
买入 |
| 09:31:34 |
31.88 |
42 |
1650 |
卖出 |
| 09:31:37 |
31.92 |
49 |
1699 |
买入 |
| 09:31:40 |
31.95 |
22 |
1721 |
买入 |
| 09:31:43 |
31.94 |
49 |
1770 |
卖出 |
| 09:31:46 |
31.95 |
58 |
1828 |
买入 |
| 09:31:49 |
31.99 |
47 |
1875 |
买入 |
| 09:31:52 |
32.02 |
19 |
1894 |
买入 |
| 09:31:55 |
32.01 |
10 |
1904 |
买入 |
| 09:31:58 |
32.02 |
30 |
1934 |
买入 |
| 09:32:01 |
32.03 |
36 |
1970 |
买入 |
| 09:32:04 |
32.02 |
66 |
2036 |
卖出 |
| 09:32:07 |
32.16 |
11 |
2047 |
买入 |
| 09:32:10 |
32.08 |
1 |
2048 |
卖出 |
| 09:32:13 |
32.17 |
10 |
2058 |
买入 |
| 09:32:16 |
32.17 |
10 |
2068 |
买入 |
| 09:32:19 |
32.13 |
3 |
2071 |
卖出 |
| 09:32:22 |
32.17 |
23 |
2094 |
买入 |
| 09:32:25 |
32.2 |
12 |
2106 |
买入 |
| 09:32:28 |
32.2 |
69 |
2175 |
买入 |
| 09:32:31 |
32.2 |
38 |
2213 |
买入 |
| 09:32:34 |
32.19 |
32 |
2245 |
卖出 |
| 09:32:37 |
32.25 |
48 |
2293 |
买入 |
| 09:32:40 |
32.2 |
28 |
2321 |
卖出 |
| 09:32:43 |
32.24 |
13 |
2334 |
买入 |
| 09:32:46 |
32.2 |
14 |
2348 |
卖出 |
| 09:32:49 |
32.2 |
9 |
2357 |
卖出 |
| 09:32:52 |
32.24 |
25 |
2382 |
买入 |
| 09:32:55 |
32.24 |
43 |
2425 |
买入 |
| 09:32:58 |
32.2 |
71 |
2496 |
卖出 |
| 09:33:01 |
32.1 |
21 |
2517 |
卖出 |
| 09:33:04 |
32.08 |
10 |
2527 |
卖出 |
| 09:33:07 |
32 |
26 |
2553 |
卖出 |
| 09:33:10 |
32.1 |
36 |
2589 |
买入 |
| 09:33:13 |
32.06 |
1 |
2590 |
买入 |
| 09:33:16 |
32.2 |
59 |
2649 |
买入 |
| 09:33:19 |
32.06 |
9 |
2658 |
卖出 |
| 09:33:22 |
32.06 |
3 |
2661 |
买入 |
| 09:33:25 |
32.06 |
23 |
2684 |
卖出 |
| 09:33:28 |
32.06 |
6 |
2690 |
卖出 |
| 09:33:31 |
32.17 |
170 |
2860 |
买入 |
| 09:33:34 |
32.2 |
42 |
2902 |
买入 |
| 09:33:37 |
32.34 |
107 |
3009 |
买入 |
| 09:33:40 |
32.48 |
11 |
3020 |
买入 |
| 09:33:43 |
32.5 |
6 |
3026 |
买入 |
| 09:33:46 |
32.5 |
47 |
3073 |
卖出 |
| 09:33:49 |
32.5 |
15 |
3088 |
买入 |
| 09:33:52 |
32.56 |
30 |
3118 |
买入 |
| 09:33:55 |
32.58 |
5 |
3123 |
买入 |
| 09:33:58 |
32.67 |
4 |
3127 |
买入 |
| 09:34:01 |
32.66 |
22 |
3149 |
卖出 |
| 09:34:04 |
32.66 |
6 |
3155 |
买入 |
| 09:34:07 |
32.62 |
11 |
3166 |
卖出 |
| 09:34:10 |
32.59 |
32 |
3198 |
卖出 |
| 09:34:13 |
32.6 |
13 |
3211 |
卖出 |
| 09:34:16 |
32.61 |
68 |
3279 |
买入 |
| 09:34:19 |
32.63 |
12 |
3291 |
买入 |
| 09:34:22 |
32.61 |
17 |
3308 |
卖出 |
| 09:34:25 |
32.59 |
6 |
3314 |
卖出 |
| 09:34:31 |
32.55 |
2 |
3316 |
卖出 |
| 09:34:34 |
32.53 |
3 |
3319 |
卖出 |
| 09:34:40 |
32.51 |
12 |
3331 |
卖出 |
| 09:34:43 |
32.58 |
42 |
3373 |
买入 |
| 09:34:46 |
32.62 |
31 |
3404 |
买入 |
| 09:34:49 |
32.6 |
24 |
3428 |
卖出 |
| 09:34:52 |
32.55 |
141 |
3569 |
卖出 |
| 09:34:55 |
32.57 |
37 |
3606 |
买入 |
| 09:34:58 |
32.5 |
26 |
3632 |
卖出 |
| 09:35:01 |
32.42 |
14 |
3646 |
卖出 |
| 09:35:04 |
32.4 |
23 |
3669 |
卖出 |
| 09:35:07 |
32.4 |
17 |
3686 |
买入 |
| 09:35:10 |
32.4 |
8 |
3694 |
卖出 |
| 09:35:16 |
32.38 |
6 |
3700 |
卖出 |
| 09:35:19 |
32.29 |
106 |
3806 |
卖出 |
| 09:35:22 |
32.33 |
34 |
3840 |
买入 |
| 09:35:25 |
32.33 |
27 |
3867 |
买入 |
| 09:35:28 |
32.37 |
15 |
3882 |
买入 |
| 09:35:31 |
32.33 |
9 |
3891 |
卖出 |
| 09:35:34 |
32.39 |
8 |
3899 |
买入 |
| 09:35:40 |
32.44 |
59 |
3958 |
买入 |
| 09:35:43 |
32.46 |
13 |
3971 |
买入 |
| 09:35:46 |
32.46 |
12 |
3983 |
买入 |
| 09:35:49 |
32.5 |
10 |
3993 |
买入 |
| 09:35:52 |
32.5 |
15 |
4008 |
买入 |
| 09:35:55 |
32.42 |
28 |
4036 |
卖出 |
| 09:35:58 |
32.43 |
16 |
4052 |
买入 |
| 09:36:01 |
32.43 |
9 |
4061 |
卖出 |
| 09:36:04 |
32.37 |
60 |
4121 |
卖出 |
| 09:36:07 |
32.33 |
94 |
4215 |
卖出 |
| 09:36:10 |
32.2 |
109 |
4324 |
卖出 |
| 09:36:13 |
32.18 |
28 |
4352 |
卖出 |
| 09:36:16 |
32.16 |
19 |
4371 |
卖出 |
| 09:36:19 |
32.16 |
12 |
4383 |
买入 |
| 09:36:22 |
32.16 |
1 |
4384 |
买入 |
| 09:36:25 |
32.18 |
24 |
4408 |
买入 |
| 09:36:28 |
32.16 |
22 |
4430 |
卖出 |
| 09:36:31 |
32.16 |
9 |
4439 |
买入 |
| 09:36:34 |
32.18 |
19 |
4458 |
买入 |
| 09:36:37 |
32.16 |
20 |
4478 |
卖出 |
| 09:36:40 |
32.12 |
23 |
4501 |
卖出 |
| 09:36:43 |
32.17 |
3 |
4504 |
买入 |
| 09:36:46 |
32.28 |
25 |
4529 |
买入 |
| 09:36:49 |
32.22 |
11 |
4540 |
卖出 |
| 09:36:52 |
32.16 |
18 |
4558 |
卖出 |
| 09:36:55 |
32.29 |
15 |
4573 |
买入 |
| 09:36:58 |
32.16 |
17 |
4590 |
卖出 |
| 09:37:01 |
32.26 |
13 |
4603 |
买入 |
| 09:37:04 |
32.14 |
1 |
4604 |
卖出 |
| 09:37:07 |
32.14 |
73 |
4677 |
卖出 |
| 09:37:10 |
32.13 |
11 |
4688 |
卖出 |
| 09:37:16 |
32.13 |
1 |
4689 |
买入 |
| 09:37:22 |
32.13 |
4 |
4693 |
买入 |
| 09:37:25 |
32.09 |
31 |
4724 |
卖出 |
| 09:37:28 |
32.09 |
3 |
4727 |
卖出 |
| 09:37:31 |
32.06 |
5 |
4732 |
卖出 |
| 09:37:34 |
32.04 |
17 |
4749 |
卖出 |
| 09:37:37 |
32.08 |
14 |
4763 |
买入 |
| 09:37:40 |
32 |
31 |
4794 |
卖出 |
| 09:37:43 |
31.94 |
2 |
4796 |
卖出 |
| 09:37:46 |
31.92 |
7 |
4803 |
卖出 |
| 09:37:49 |
31.92 |
20 |
4823 |
卖出 |
| 09:37:52 |
31.92 |
19 |
4842 |
卖出 |
| 09:37:55 |
32 |
79 |
4921 |
买入 |
| 09:37:58 |
31.91 |
8 |
4929 |
卖出 |
| 09:38:01 |
32 |
9 |
4938 |
买入 |
| 09:38:04 |
31.99 |
6 |
4944 |
卖出 |
| 09:38:07 |
32 |
22 |
4966 |
买入 |
| 09:38:10 |
31.98 |
8 |
4974 |
买入 |
| 09:38:13 |
32.03 |
2 |
4976 |
买入 |
| 09:38:16 |
32.03 |
9 |
4985 |
买入 |
| 09:38:19 |
32.03 |
2 |
4987 |
卖出 |
| 09:38:22 |
32.04 |
12 |
4999 |
买入 |
| 09:38:25 |
32.03 |
11 |
5010 |
卖出 |
| 09:38:28 |
31.97 |
4 |
5014 |
卖出 |
| 09:38:31 |
31.97 |
1 |
5015 |
买入 |
| 09:38:34 |
32.02 |
11 |
5026 |
买入 |
| 09:38:37 |
31.97 |
5 |
5031 |
买入 |
| 09:38:40 |
32 |
17 |
5048 |
买入 |
| 09:38:43 |
32 |
28 |
5076 |
卖出 |
| 09:38:46 |
32.05 |
1 |
5077 |
买入 |
| 09:38:49 |
32 |
25 |
5102 |
卖出 |
| 09:38:52 |
32 |
2 |
5104 |
卖出 |
| 09:38:55 |
32.01 |
2 |
5106 |
卖出 |
| 09:38:58 |
32.03 |
16 |
5122 |
买入 |
| 09:39:04 |
32 |
7 |
5129 |
卖出 |
| 09:39:07 |
31.9 |
73 |
5202 |
卖出 |
| 09:39:10 |
31.84 |
17 |
5219 |
卖出 |
| 09:39:13 |
31.84 |
2 |
5221 |
买入 |
| 09:39:16 |
31.78 |
43 |
5264 |
卖出 |
| 09:39:19 |
31.84 |
17 |
5281 |
买入 |
| 09:39:22 |
31.88 |
8 |
5289 |
买入 |
| 09:39:25 |
31.88 |
14 |
5303 |
卖出 |
| 09:39:28 |
31.96 |
6 |
5309 |
买入 |
| 09:39:31 |
31.96 |
6 |
5315 |
买入 |
| 09:39:34 |
31.97 |
7 |
5322 |
买入 |
| 09:39:37 |
31.99 |
2 |
5324 |
买入 |
| 09:39:40 |
32.01 |
2 |
5326 |
买入 |
| 09:39:43 |
32 |
13 |
5339 |
卖出 |
| 09:39:49 |
32 |
1 |
5340 |
买入 |
| 09:39:52 |
31.89 |
44 |
5384 |
卖出 |
| 09:39:55 |
31.94 |
30 |
5414 |
买入 |
| 09:39:58 |
31.89 |
3 |
5417 |
买入 |
| 09:40:01 |
31.89 |
1 |
5418 |
买入 |
| 09:40:07 |
31.76 |
35 |
5453 |
卖出 |
| 09:40:10 |
31.75 |
45 |
5498 |
卖出 |
| 09:40:13 |
31.77 |
42 |
5540 |
买入 |
| 09:40:16 |
31.76 |
17 |
5557 |
卖出 |
| 09:40:19 |
31.84 |
20 |
5577 |
买入 |
| 09:40:22 |
31.84 |
39 |
5616 |
卖出 |
| 09:40:25 |
31.81 |
11 |
5627 |
卖出 |
| 09:40:28 |
31.74 |
43 |
5670 |
卖出 |
| 09:40:31 |
31.72 |
81 |
5751 |
卖出 |
| 09:40:34 |
31.82 |
22 |
5773 |
买入 |
| 09:40:37 |
31.73 |
17 |
5790 |
买入 |
| 09:40:40 |
31.72 |
34 |
5824 |
买入 |
| 09:40:43 |
31.79 |
13 |
5837 |
买入 |
| 09:40:46 |
31.83 |
2 |
5839 |
买入 |
| 09:40:49 |
31.83 |
4 |
5843 |
卖出 |
| 09:40:52 |
31.85 |
13 |
5856 |
买入 |
| 09:40:55 |
31.85 |
3 |
5859 |
卖出 |
| 09:40:58 |
31.77 |
34 |
5893 |
卖出 |
| 09:41:01 |
31.78 |
2 |
5895 |
买入 |
| 09:41:04 |
31.77 |
20 |
5915 |
卖出 |
| 09:41:07 |
31.72 |
66 |
5981 |
卖出 |
| 09:41:10 |
31.73 |
56 |
6037 |
买入 |
| 09:41:13 |
31.75 |
82 |
6119 |
买入 |
| 09:41:16 |
31.76 |
7 |
6126 |
买入 |
| 09:41:19 |
31.81 |
20 |
6146 |
买入 |
| 09:41:22 |
31.98 |
39 |
6185 |
买入 |
| 09:41:25 |
31.97 |
2 |
6187 |
卖出 |
| 09:41:28 |
31.96 |
2 |
6189 |
买入 |
| 09:41:31 |
31.97 |
2 |
6191 |
买入 |
| 09:41:34 |
32 |
4 |
6195 |
买入 |
| 09:41:37 |
31.89 |
6 |
6201 |
卖出 |
| 09:41:40 |
31.92 |
4 |
6205 |
买入 |
| 09:41:43 |
31.94 |
11 |
6216 |
买入 |
| 09:41:46 |
31.94 |
6 |
6222 |
买入 |
| 09:41:49 |
31.94 |
1 |
6223 |
买入 |
| 09:41:52 |
31.94 |
1 |
6224 |
买入 |
| 09:41:58 |
32 |
22 |
6246 |
买入 |
| 09:42:01 |
32 |
12 |
6258 |
卖出 |
| 09:42:04 |
32.02 |
5 |
6263 |
买入 |
| 09:42:07 |
31.94 |
2 |
6265 |
卖出 |
| 09:42:10 |
31.94 |
1 |
6266 |
卖出 |
| 09:42:13 |
31.9 |
16 |
6282 |
卖出 |
| 09:42:16 |
31.89 |
18 |
6300 |
卖出 |
| 09:42:19 |
31.9 |
8 |
6308 |
买入 |
| 09:42:22 |
31.93 |
2 |
6310 |
买入 |
| 09:42:25 |
31.95 |
9 |
6319 |
买入 |
| 09:42:28 |
31.95 |
1 |
6320 |
买入 |
| 09:42:34 |
32 |
1 |
6321 |
买入 |
| 09:42:37 |
31.96 |
1 |
6322 |
卖出 |
| 09:42:49 |
31.98 |
2 |
6324 |
卖出 |
| 09:42:52 |
31.94 |
9 |
6333 |
卖出 |
| 09:42:58 |
32.03 |
68 |
6401 |
买入 |
| 09:43:01 |
32.1 |
7 |
6408 |
买入 |
| 09:43:04 |
32.1 |
3 |
6411 |
卖出 |
| 09:43:10 |
32.1 |
5 |
6416 |
卖出 |
| 09:43:16 |
32.17 |
5 |
6421 |
买入 |
| 09:43:19 |
32.19 |
4 |
6425 |
买入 |
| 09:43:25 |
32.17 |
1 |
6426 |
卖出 |
| 09:43:28 |
32.11 |
11 |
6437 |
卖出 |
| 09:43:37 |
32.01 |
17 |
6454 |
卖出 |
| 09:43:40 |
32 |
71 |
6525 |
卖出 |
| 09:43:43 |
32.01 |
28 |
6553 |
买入 |
| 09:43:46 |
32 |
21 |
6574 |
卖出 |
| 09:43:52 |
32.02 |
575 |
7149 |
买入 |