数码视讯[300079]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.01 |
100 |
100 |
集合竞价 |
| 09:15:09 |
6.01 |
107 |
107 |
集合竞价 |
| 09:15:45 |
5.9 |
1678 |
1678 |
集合竞价 |
| 09:15:54 |
5.9 |
1678 |
1678 |
集合竞价 |
| 09:16:30 |
5.9 |
1688 |
1688 |
集合竞价 |
| 09:16:39 |
5.9 |
1681 |
1681 |
集合竞价 |
| 09:16:48 |
5.9 |
1696 |
1696 |
集合竞价 |
| 09:16:57 |
5.9 |
1901 |
1901 |
集合竞价 |
| 09:17:06 |
5.9 |
1896 |
1896 |
集合竞价 |
| 09:17:15 |
5.9 |
1896 |
1896 |
集合竞价 |
| 09:17:24 |
5.9 |
1993 |
1993 |
集合竞价 |
| 09:17:33 |
6.01 |
148 |
148 |
集合竞价 |
| 09:17:42 |
6.01 |
112 |
112 |
集合竞价 |
| 09:18:36 |
6.01 |
112 |
112 |
集合竞价 |
| 09:18:54 |
6.02 |
112 |
112 |
集合竞价 |
| 09:19:30 |
6.02 |
112 |
112 |
集合竞价 |
| 09:20:00 |
6.02 |
113 |
113 |
集合竞价 |
| 09:20:09 |
6.02 |
113 |
113 |
集合竞价 |
| 09:20:18 |
6.02 |
113 |
113 |
集合竞价 |
| 09:21:12 |
6.02 |
113 |
113 |
集合竞价 |
| 09:21:21 |
6.02 |
113 |
113 |
集合竞价 |
| 09:21:39 |
6.02 |
113 |
113 |
集合竞价 |
| 09:21:48 |
6.02 |
113 |
113 |
集合竞价 |
| 09:21:57 |
6.02 |
148 |
148 |
集合竞价 |
| 09:22:06 |
6.02 |
148 |
148 |
集合竞价 |
| 09:22:24 |
6.05 |
154 |
154 |
集合竞价 |
| 09:22:33 |
6.04 |
155 |
155 |
集合竞价 |
| 09:22:51 |
6.04 |
165 |
165 |
集合竞价 |
| 09:23:09 |
6.05 |
171 |
171 |
集合竞价 |
| 09:23:18 |
6.05 |
186 |
186 |
集合竞价 |
| 09:23:27 |
6.03 |
207 |
207 |
集合竞价 |
| 09:23:36 |
6.02 |
226 |
226 |
集合竞价 |
| 09:23:54 |
6.02 |
236 |
236 |
集合竞价 |
| 09:24:03 |
6.02 |
335 |
335 |
集合竞价 |
| 09:24:12 |
6.02 |
358 |
358 |
集合竞价 |
| 09:24:21 |
6.02 |
373 |
373 |
集合竞价 |
| 09:24:30 |
6.02 |
373 |
373 |
集合竞价 |
| 09:24:39 |
6.01 |
770 |
770 |
集合竞价 |
| 09:24:48 |
6.01 |
946 |
946 |
集合竞价 |
| 09:24:57 |
6.01 |
1342 |
1342 |
集合竞价 |
| 09:25:00 |
6.01 |
1532 |
2874 |
卖出 |
| 09:30:00 |
6.03 |
632 |
3506 |
买入 |
| 09:30:03 |
6.03 |
931 |
4437 |
买入 |
| 09:30:06 |
6.03 |
93 |
4530 |
卖出 |
| 09:30:09 |
6.02 |
128 |
4658 |
卖出 |
| 09:30:12 |
6.04 |
199 |
4857 |
买入 |
| 09:30:15 |
6.04 |
93 |
4950 |
买入 |
| 09:30:18 |
6.05 |
83 |
5033 |
买入 |
| 09:30:21 |
6.06 |
529 |
5562 |
买入 |
| 09:30:24 |
6.06 |
386 |
5948 |
买入 |
| 09:30:27 |
6.07 |
69 |
6017 |
买入 |
| 09:30:30 |
6.07 |
231 |
6248 |
买入 |
| 09:30:33 |
6.07 |
335 |
6583 |
买入 |
| 09:30:36 |
6.07 |
444 |
7027 |
买入 |
| 09:30:39 |
6.06 |
102 |
7129 |
卖出 |
| 09:30:42 |
6.07 |
37 |
7166 |
买入 |
| 09:30:45 |
6.07 |
31 |
7197 |
买入 |
| 09:30:48 |
6.07 |
259 |
7456 |
买入 |
| 09:30:51 |
6.07 |
178 |
7634 |
买入 |
| 09:30:54 |
6.06 |
178 |
7812 |
卖出 |
| 09:30:57 |
6.06 |
716 |
8528 |
卖出 |
| 09:31:00 |
6.07 |
198 |
8726 |
买入 |
| 09:31:03 |
6.07 |
188 |
8914 |
买入 |
| 09:31:06 |
6.08 |
2304 |
11218 |
买入 |
| 09:31:09 |
6.1 |
344 |
11562 |
买入 |
| 09:31:12 |
6.1 |
202 |
11764 |
买入 |
| 09:31:15 |
6.1 |
156 |
11920 |
买入 |
| 09:31:18 |
6.1 |
923 |
12843 |
买入 |
| 09:31:21 |
6.11 |
177 |
13020 |
买入 |
| 09:31:24 |
6.11 |
227 |
13247 |
买入 |
| 09:31:27 |
6.11 |
404 |
13651 |
买入 |
| 09:31:30 |
6.11 |
230 |
13881 |
买入 |
| 09:31:33 |
6.1 |
219 |
14100 |
卖出 |
| 09:31:36 |
6.1 |
252 |
14352 |
卖出 |
| 09:31:39 |
6.1 |
96 |
14448 |
买入 |
| 09:31:42 |
6.1 |
89 |
14537 |
买入 |
| 09:31:45 |
6.1 |
255 |
14792 |
买入 |
| 09:31:48 |
6.09 |
143 |
14935 |
卖出 |
| 09:31:51 |
6.1 |
583 |
15518 |
买入 |
| 09:31:54 |
6.1 |
149 |
15667 |
买入 |
| 09:31:57 |
6.1 |
199 |
15866 |
买入 |
| 09:32:00 |
6.09 |
184 |
16050 |
卖出 |
| 09:32:03 |
6.09 |
743 |
16793 |
卖出 |
| 09:32:06 |
6.1 |
250 |
17043 |
买入 |
| 09:32:09 |
6.11 |
286 |
17329 |
买入 |
| 09:32:12 |
6.11 |
301 |
17630 |
买入 |
| 09:32:15 |
6.11 |
541 |
18171 |
买入 |
| 09:32:18 |
6.11 |
386 |
18557 |
买入 |
| 09:32:21 |
6.11 |
87 |
18644 |
买入 |
| 09:32:24 |
6.11 |
25 |
18669 |
买入 |
| 09:32:27 |
6.11 |
216 |
18885 |
买入 |
| 09:32:30 |
6.11 |
247 |
19132 |
买入 |
| 09:32:33 |
6.11 |
14 |
19146 |
买入 |
| 09:32:36 |
6.11 |
691 |
19837 |
买入 |
| 09:32:39 |
6.1 |
145 |
19982 |
卖出 |
| 09:32:42 |
6.1 |
112 |
20094 |
买入 |
| 09:32:45 |
6.1 |
41 |
20135 |
买入 |
| 09:32:48 |
6.1 |
49 |
20184 |
买入 |
| 09:32:51 |
6.09 |
108 |
20292 |
卖出 |
| 09:32:54 |
6.1 |
105 |
20397 |
买入 |
| 09:32:57 |
6.1 |
92 |
20489 |
买入 |
| 09:33:00 |
6.1 |
440 |
20929 |
买入 |
| 09:33:03 |
6.12 |
2023 |
22952 |
买入 |
| 09:33:06 |
6.12 |
1168 |
24120 |
买入 |
| 09:33:09 |
6.12 |
15 |
24135 |
买入 |
| 09:33:12 |
6.12 |
980 |
25115 |
买入 |
| 09:33:15 |
6.13 |
388 |
25503 |
买入 |
| 09:33:18 |
6.13 |
226 |
25729 |
买入 |
| 09:33:21 |
6.12 |
333 |
26062 |
买入 |
| 09:33:24 |
6.12 |
353 |
26415 |
卖出 |
| 09:33:27 |
6.11 |
460 |
26875 |
卖出 |
| 09:33:30 |
6.11 |
67 |
26942 |
买入 |
| 09:33:33 |
6.12 |
89 |
27031 |
买入 |
| 09:33:36 |
6.12 |
89 |
27120 |
买入 |
| 09:33:39 |
6.11 |
11 |
27131 |
卖出 |
| 09:33:42 |
6.12 |
256 |
27387 |
买入 |
| 09:33:45 |
6.12 |
178 |
27565 |
买入 |
| 09:33:48 |
6.12 |
573 |
28138 |
卖出 |
| 09:33:51 |
6.12 |
48 |
28186 |
买入 |
| 09:33:54 |
6.13 |
559 |
28745 |
买入 |
| 09:33:57 |
6.12 |
293 |
29038 |
卖出 |
| 09:34:00 |
6.12 |
137 |
29175 |
买入 |
| 09:34:03 |
6.12 |
811 |
29986 |
买入 |
| 09:34:06 |
6.14 |
1924 |
31910 |
买入 |
| 09:34:09 |
6.15 |
267 |
32177 |
买入 |
| 09:34:12 |
6.15 |
104 |
32281 |
买入 |
| 09:34:15 |
6.14 |
221 |
32502 |
卖出 |
| 09:34:18 |
6.14 |
192 |
32694 |
买入 |
| 09:34:21 |
6.15 |
290 |
32984 |
买入 |
| 09:34:24 |
6.14 |
62 |
33046 |
卖出 |
| 09:34:27 |
6.14 |
90 |
33136 |
买入 |
| 09:34:30 |
6.14 |
277 |
33413 |
买入 |
| 09:34:33 |
6.13 |
79 |
33492 |
卖出 |
| 09:34:36 |
6.14 |
81 |
33573 |
买入 |
| 09:34:39 |
6.14 |
155 |
33728 |
买入 |
| 09:34:42 |
6.14 |
122 |
33850 |
买入 |
| 09:34:45 |
6.14 |
300 |
34150 |
买入 |
| 09:34:48 |
6.14 |
861 |
35011 |
买入 |
| 09:34:51 |
6.14 |
111 |
35122 |
卖出 |
| 09:34:54 |
6.15 |
538 |
35660 |
买入 |
| 09:34:57 |
6.14 |
163 |
35823 |
买入 |
| 09:35:00 |
6.13 |
41 |
35864 |
卖出 |
| 09:35:03 |
6.14 |
580 |
36444 |
买入 |
| 09:35:06 |
6.14 |
356 |
36800 |
买入 |
| 09:35:09 |
6.14 |
678 |
37478 |
买入 |
| 09:35:12 |
6.17 |
2699 |
40177 |
买入 |
| 09:35:15 |
6.16 |
458 |
40635 |
卖出 |
| 09:35:18 |
6.17 |
207 |
40842 |
买入 |
| 09:35:21 |
6.17 |
559 |
41401 |
买入 |
| 09:35:24 |
6.16 |
98 |
41499 |
卖出 |
| 09:35:27 |
6.17 |
670 |
42169 |
买入 |
| 09:35:30 |
6.17 |
192 |
42361 |
买入 |
| 09:35:33 |
6.17 |
43 |
42404 |
买入 |
| 09:35:36 |
6.17 |
346 |
42750 |
买入 |
| 09:35:39 |
6.17 |
212 |
42962 |
买入 |
| 09:35:42 |
6.17 |
191 |
43153 |
买入 |
| 09:35:45 |
6.17 |
206 |
43359 |
买入 |
| 09:35:48 |
6.17 |
84 |
43443 |
买入 |
| 09:35:51 |
6.17 |
552 |
43995 |
买入 |
| 09:35:54 |
6.17 |
251 |
44246 |
卖出 |
| 09:35:57 |
6.17 |
339 |
44585 |
买入 |
| 09:36:00 |
6.17 |
423 |
45008 |
买入 |
| 09:36:03 |
6.17 |
453 |
45461 |
买入 |
| 09:36:06 |
6.17 |
175 |
45636 |
卖出 |
| 09:36:09 |
6.17 |
668 |
46304 |
卖出 |
| 09:36:12 |
6.17 |
125 |
46429 |
卖出 |
| 09:36:15 |
6.18 |
183 |
46612 |
买入 |
| 09:36:18 |
6.18 |
155 |
46767 |
买入 |
| 09:36:21 |
6.17 |
1116 |
47883 |
卖出 |
| 09:36:24 |
6.17 |
452 |
48335 |
买入 |
| 09:36:27 |
6.18 |
364 |
48699 |
买入 |
| 09:36:30 |
6.17 |
561 |
49260 |
卖出 |
| 09:36:33 |
6.17 |
170 |
49430 |
买入 |
| 09:36:36 |
6.17 |
244 |
49674 |
买入 |
| 09:36:39 |
6.17 |
88 |
49762 |
买入 |
| 09:36:42 |
6.17 |
76 |
49838 |
买入 |
| 09:36:45 |
6.17 |
206 |
50044 |
买入 |
| 09:36:48 |
6.17 |
30 |
50074 |
买入 |
| 09:36:51 |
6.17 |
438 |
50512 |
买入 |
| 09:36:54 |
6.17 |
289 |
50801 |
买入 |
| 09:36:57 |
6.17 |
103 |
50904 |
买入 |
| 09:37:00 |
6.17 |
154 |
51058 |
买入 |
| 09:37:03 |
6.17 |
8 |
51066 |
买入 |
| 09:37:06 |
6.17 |
54 |
51120 |
买入 |
| 09:37:09 |
6.17 |
276 |
51396 |
买入 |
| 09:37:12 |
6.16 |
430 |
51826 |
卖出 |
| 09:37:15 |
6.15 |
513 |
52339 |
卖出 |
| 09:37:18 |
6.15 |
98 |
52437 |
卖出 |
| 09:37:21 |
6.15 |
81 |
52518 |
买入 |
| 09:37:24 |
6.15 |
62 |
52580 |
买入 |
| 09:37:27 |
6.14 |
135 |
52715 |
卖出 |
| 09:37:30 |
6.14 |
156 |
52871 |
卖出 |
| 09:37:33 |
6.15 |
71 |
52942 |
买入 |
| 09:37:36 |
6.15 |
69 |
53011 |
买入 |
| 09:37:39 |
6.14 |
319 |
53330 |
卖出 |
| 09:37:42 |
6.15 |
181 |
53511 |
买入 |
| 09:37:45 |
6.15 |
63 |
53574 |
买入 |
| 09:37:48 |
6.15 |
188 |
53762 |
买入 |
| 09:37:51 |
6.15 |
91 |
53853 |
买入 |
| 09:37:54 |
6.15 |
459 |
54312 |
买入 |
| 09:37:57 |
6.15 |
96 |
54408 |
买入 |
| 09:38:00 |
6.14 |
86 |
54494 |
卖出 |
| 09:38:03 |
6.15 |
21 |
54515 |
买入 |
| 09:38:06 |
6.15 |
25 |
54540 |
买入 |
| 09:38:09 |
6.15 |
86 |
54626 |
买入 |
| 09:38:12 |
6.15 |
20 |
54646 |
买入 |
| 09:38:15 |
6.14 |
205 |
54851 |
卖出 |
| 09:38:18 |
6.14 |
1014 |
55865 |
卖出 |
| 09:38:21 |
6.14 |
202 |
56067 |
买入 |
| 09:38:24 |
6.15 |
254 |
56321 |
买入 |
| 09:38:27 |
6.14 |
71 |
56392 |
卖出 |
| 09:38:30 |
6.14 |
52 |
56444 |
买入 |
| 09:38:33 |
6.14 |
348 |
56792 |
买入 |
| 09:38:36 |
6.13 |
399 |
57191 |
卖出 |
| 09:38:39 |
6.13 |
45 |
57236 |
卖出 |
| 09:38:42 |
6.13 |
429 |
57665 |
卖出 |
| 09:38:45 |
6.13 |
20 |
57685 |
买入 |
| 09:38:48 |
6.13 |
26 |
57711 |
买入 |
| 09:38:51 |
6.13 |
29 |
57740 |
买入 |
| 09:38:54 |
6.12 |
45 |
57785 |
卖出 |
| 09:38:57 |
6.12 |
757 |
58542 |
卖出 |
| 09:39:00 |
6.12 |
95 |
58637 |
买入 |
| 09:39:03 |
6.12 |
170 |
58807 |
卖出 |
| 09:39:06 |
6.11 |
23 |
58830 |
卖出 |
| 09:39:09 |
6.12 |
153 |
58983 |
买入 |
| 09:39:12 |
6.13 |
679 |
59662 |
买入 |
| 09:39:15 |
6.13 |
592 |
60254 |
买入 |
| 09:39:18 |
6.13 |
641 |
60895 |
买入 |
| 09:39:21 |
6.14 |
95 |
60990 |
买入 |
| 09:39:24 |
6.14 |
2832 |
63822 |
买入 |
| 09:39:27 |
6.15 |
447 |
64269 |
买入 |
| 09:39:30 |
6.14 |
170 |
64439 |
卖出 |
| 09:39:33 |
6.14 |
20 |
64459 |
卖出 |
| 09:39:36 |
6.15 |
415 |
64874 |
买入 |
| 09:39:39 |
6.15 |
25 |
64899 |
买入 |
| 09:39:42 |
6.15 |
57 |
64956 |
买入 |
| 09:39:45 |
6.15 |
385 |
65341 |
买入 |
| 09:39:48 |
6.16 |
725 |
66066 |
买入 |
| 09:39:51 |
6.16 |
474 |
66540 |
买入 |
| 09:39:54 |
6.16 |
6 |
66546 |
买入 |
| 09:39:57 |
6.16 |
804 |
67350 |
买入 |
| 09:40:00 |
6.16 |
168 |
67518 |
卖出 |
| 09:40:03 |
6.16 |
140 |
67658 |
卖出 |
| 09:40:06 |
6.17 |
293 |
67951 |
买入 |
| 09:40:09 |
6.16 |
155 |
68106 |
卖出 |
| 09:40:12 |
6.17 |
1125 |
69231 |
买入 |
| 09:40:15 |
6.18 |
2728 |
71959 |
买入 |
| 09:40:18 |
6.19 |
1851 |
73810 |
买入 |
| 09:40:21 |
6.19 |
246 |
74056 |
买入 |
| 09:40:24 |
6.17 |
477 |
74533 |
卖出 |
| 09:40:27 |
6.18 |
1445 |
75978 |
买入 |
| 09:40:30 |
6.18 |
15 |
75993 |
买入 |
| 09:40:33 |
6.18 |
66 |
76059 |
买入 |
| 09:40:36 |
6.18 |
424 |
76483 |
买入 |
| 09:40:39 |
6.18 |
164 |
76647 |
卖出 |
| 09:40:42 |
6.18 |
384 |
77031 |
卖出 |
| 09:40:45 |
6.19 |
51 |
77082 |
买入 |
| 09:40:48 |
6.19 |
26 |
77108 |
买入 |
| 09:40:51 |
6.19 |
147 |
77255 |
买入 |
| 09:40:54 |
6.18 |
62 |
77317 |
卖出 |
| 09:40:57 |
6.18 |
822 |
78139 |
卖出 |
| 09:41:00 |
6.18 |
185 |
78324 |
买入 |
| 09:41:03 |
6.18 |
38 |
78362 |
买入 |
| 09:41:06 |
6.16 |
356 |
78718 |
卖出 |
| 09:41:09 |
6.17 |
285 |
79003 |
买入 |
| 09:41:12 |
6.17 |
8 |
79011 |
买入 |
| 09:41:15 |
6.17 |
43 |
79054 |
买入 |
| 09:41:18 |
6.17 |
88 |
79142 |
买入 |
| 09:41:21 |
6.17 |
91 |
79233 |
买入 |
| 09:41:24 |
6.18 |
423 |
79656 |
买入 |
| 09:41:27 |
6.17 |
9 |
79665 |
卖出 |
| 09:41:30 |
6.17 |
13 |
79678 |
卖出 |
| 09:41:33 |
6.17 |
841 |
80519 |
卖出 |
| 09:41:36 |
6.18 |
945 |
81464 |
买入 |
| 09:41:39 |
6.19 |
173 |
81637 |
买入 |
| 09:41:42 |
6.19 |
67 |
81704 |
买入 |
| 09:41:45 |
6.18 |
176 |
81880 |
卖出 |
| 09:41:48 |
6.18 |
71 |
81951 |
卖出 |
| 09:41:51 |
6.19 |
732 |
82683 |
买入 |
| 09:41:54 |
6.18 |
130 |
82813 |
卖出 |
| 09:41:57 |
6.18 |
52 |
82865 |
买入 |
| 09:42:00 |
6.18 |
157 |
83022 |
买入 |
| 09:42:03 |
6.18 |
75 |
83097 |
买入 |
| 09:42:06 |
6.17 |
122 |
83219 |
卖出 |
| 09:42:09 |
6.17 |
179 |
83398 |
卖出 |
| 09:42:12 |
6.17 |
164 |
83562 |
卖出 |
| 09:42:15 |
6.17 |
237 |
83799 |
卖出 |
| 09:42:18 |
6.17 |
1518 |
85317 |
卖出 |
| 09:42:21 |
6.17 |
57 |
85374 |
买入 |
| 09:42:24 |
6.17 |
70 |
85444 |
买入 |
| 09:42:27 |
6.17 |
4 |
85448 |
买入 |
| 09:42:30 |
6.17 |
10 |
85458 |
买入 |
| 09:42:33 |
6.17 |
185 |
85643 |
买入 |
| 09:42:36 |
6.17 |
91 |
85734 |
买入 |
| 09:42:39 |
6.17 |
13 |
85747 |
买入 |
| 09:42:42 |
6.18 |
133 |
85880 |
买入 |
| 09:42:45 |
6.17 |
56 |
85936 |
买入 |
| 09:42:48 |
6.17 |
189 |
86125 |
买入 |
| 09:42:51 |
6.17 |
236 |
86361 |
买入 |
| 09:42:54 |
6.17 |
19 |
86380 |
买入 |