道森股份[603800]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
25.76 |
3 |
3 |
集合竞价 |
| 09:15:16 |
25.45 |
3 |
3 |
集合竞价 |
| 09:16:10 |
25.13 |
3 |
3 |
集合竞价 |
| 09:16:19 |
25.45 |
3 |
3 |
集合竞价 |
| 09:16:22 |
25.13 |
5 |
5 |
集合竞价 |
| 09:19:31 |
25.13 |
11 |
11 |
集合竞价 |
| 09:20:01 |
25.13 |
12 |
12 |
集合竞价 |
| 09:20:04 |
25.13 |
12 |
12 |
集合竞价 |
| 09:23:58 |
25.13 |
12 |
12 |
集合竞价 |
| 09:24:16 |
25.13 |
12 |
12 |
集合竞价 |
| 09:24:43 |
25.13 |
12 |
12 |
集合竞价 |
| 09:24:52 |
25.13 |
12 |
12 |
集合竞价 |
| 09:25:01 |
25.13 |
12 |
24 |
卖出 |
| 09:30:01 |
25.13 |
1 |
25 |
卖出 |
| 09:30:04 |
25.13 |
136 |
161 |
卖出 |
| 09:30:07 |
25.42 |
90 |
251 |
买入 |
| 09:30:10 |
25.18 |
24 |
275 |
卖出 |
| 09:30:13 |
25.24 |
41 |
316 |
买入 |
| 09:30:16 |
25.23 |
25 |
341 |
卖出 |
| 09:30:19 |
25.38 |
47 |
388 |
买入 |
| 09:30:22 |
25.26 |
17 |
405 |
卖出 |
| 09:30:25 |
25.26 |
1 |
406 |
买入 |
| 09:30:28 |
25.37 |
3 |
409 |
买入 |
| 09:30:31 |
25.39 |
10 |
419 |
买入 |
| 09:30:34 |
25.41 |
18 |
437 |
买入 |
| 09:30:37 |
25.41 |
28 |
465 |
卖出 |
| 09:30:40 |
25.41 |
2 |
467 |
卖出 |
| 09:30:43 |
25.41 |
4 |
471 |
卖出 |
| 09:30:46 |
25.41 |
8 |
479 |
卖出 |
| 09:30:55 |
25.43 |
1 |
480 |
卖出 |
| 09:30:58 |
25.49 |
35 |
515 |
买入 |
| 09:31:01 |
25.43 |
51 |
566 |
卖出 |
| 09:31:04 |
25.49 |
25 |
591 |
买入 |
| 09:31:07 |
25.51 |
24 |
615 |
买入 |
| 09:31:10 |
25.5 |
16 |
631 |
卖出 |
| 09:31:13 |
25.55 |
4 |
635 |
买入 |
| 09:31:16 |
25.59 |
3 |
638 |
买入 |
| 09:31:19 |
25.63 |
40 |
678 |
买入 |
| 09:31:22 |
25.62 |
32 |
710 |
卖出 |
| 09:31:25 |
25.56 |
10 |
720 |
卖出 |
| 09:31:28 |
25.54 |
70 |
790 |
卖出 |
| 09:31:31 |
25.51 |
15 |
805 |
卖出 |
| 09:31:34 |
25.49 |
18 |
823 |
卖出 |
| 09:31:37 |
25.51 |
4 |
827 |
买入 |
| 09:31:40 |
25.5 |
3 |
830 |
卖出 |
| 09:31:43 |
25.53 |
2 |
832 |
买入 |
| 09:31:46 |
25.53 |
14 |
846 |
卖出 |
| 09:31:49 |
25.54 |
10 |
856 |
买入 |
| 09:31:52 |
25.54 |
16 |
872 |
买入 |
| 09:31:58 |
25.65 |
14 |
886 |
买入 |
| 09:32:01 |
25.68 |
18 |
904 |
买入 |
| 09:32:04 |
25.7 |
31 |
935 |
买入 |
| 09:32:07 |
25.69 |
44 |
979 |
卖出 |
| 09:32:10 |
25.65 |
25 |
1004 |
卖出 |
| 09:32:13 |
25.65 |
24 |
1028 |
卖出 |
| 09:32:16 |
25.65 |
2 |
1030 |
买入 |
| 09:32:19 |
25.62 |
1 |
1031 |
卖出 |
| 09:32:22 |
25.6 |
18 |
1049 |
卖出 |
| 09:32:25 |
25.58 |
6 |
1055 |
卖出 |
| 09:32:28 |
25.62 |
4 |
1059 |
买入 |
| 09:32:37 |
25.61 |
10 |
1069 |
卖出 |
| 09:32:40 |
25.61 |
1 |
1070 |
买入 |
| 09:32:46 |
25.57 |
4 |
1074 |
卖出 |
| 09:32:49 |
25.61 |
1 |
1075 |
买入 |
| 09:32:52 |
25.61 |
14 |
1089 |
买入 |
| 09:32:55 |
25.61 |
4 |
1093 |
买入 |
| 09:32:58 |
25.6 |
1 |
1094 |
卖出 |
| 09:33:01 |
25.61 |
4 |
1098 |
买入 |
| 09:33:04 |
25.62 |
1 |
1099 |
买入 |
| 09:33:07 |
25.56 |
13 |
1112 |
卖出 |
| 09:33:10 |
25.5 |
33 |
1145 |
卖出 |
| 09:33:13 |
25.48 |
7 |
1152 |
卖出 |
| 09:33:16 |
25.47 |
6 |
1158 |
买入 |
| 09:33:19 |
25.47 |
4 |
1162 |
买入 |
| 09:33:22 |
25.46 |
5 |
1167 |
卖出 |
| 09:33:25 |
25.46 |
4 |
1171 |
卖出 |
| 09:33:28 |
25.46 |
98 |
1269 |
卖出 |
| 09:33:34 |
25.46 |
17 |
1286 |
卖出 |
| 09:33:43 |
25.53 |
4 |
1290 |
买入 |
| 09:33:46 |
25.53 |
1 |
1291 |
买入 |
| 09:34:07 |
25.51 |
7 |
1298 |
卖出 |
| 09:34:13 |
25.55 |
27 |
1325 |
买入 |
| 09:34:16 |
25.58 |
8 |
1333 |
买入 |
| 09:34:19 |
25.56 |
14 |
1347 |
卖出 |
| 09:34:22 |
25.57 |
6 |
1353 |
买入 |
| 09:34:25 |
25.58 |
6 |
1359 |
买入 |
| 09:34:28 |
25.59 |
43 |
1402 |
买入 |
| 09:34:40 |
25.6 |
2 |
1404 |
买入 |
| 09:34:43 |
25.61 |
9 |
1413 |
买入 |
| 09:34:46 |
25.61 |
2 |
1415 |
买入 |
| 09:34:49 |
25.62 |
282 |
1697 |
买入 |
| 09:34:52 |
25.7 |
14 |
1711 |
买入 |
| 09:34:55 |
25.7 |
4 |
1715 |
买入 |
| 09:34:58 |
25.71 |
65 |
1780 |
买入 |
| 09:35:01 |
25.7 |
5 |
1785 |
卖出 |
| 09:35:04 |
25.71 |
9 |
1794 |
买入 |
| 09:35:10 |
25.75 |
3 |
1797 |
买入 |
| 09:35:13 |
25.75 |
2 |
1799 |
买入 |
| 09:35:19 |
25.76 |
2 |
1801 |
买入 |
| 09:35:22 |
25.73 |
7 |
1808 |
卖出 |
| 09:35:28 |
25.76 |
4 |
1812 |
买入 |
| 09:35:34 |
25.73 |
2 |
1814 |
卖出 |
| 09:35:37 |
25.73 |
9 |
1823 |
买入 |
| 09:35:40 |
25.73 |
22 |
1845 |
买入 |
| 09:35:43 |
25.73 |
8 |
1853 |
买入 |
| 09:35:46 |
25.73 |
3 |
1856 |
卖出 |
| 09:35:58 |
25.75 |
23 |
1879 |
卖出 |
| 09:36:01 |
25.78 |
16 |
1895 |
买入 |
| 09:36:07 |
25.75 |
2 |
1897 |
卖出 |
| 09:36:10 |
25.75 |
3 |
1900 |
买入 |
| 09:36:13 |
25.72 |
3 |
1903 |
卖出 |
| 09:36:16 |
25.75 |
22 |
1925 |
买入 |
| 09:36:19 |
25.73 |
9 |
1934 |
买入 |
| 09:36:22 |
25.75 |
4 |
1938 |
买入 |
| 09:36:25 |
25.78 |
21 |
1959 |
买入 |
| 09:36:28 |
25.82 |
203 |
2162 |
买入 |
| 09:36:31 |
25.81 |
26 |
2188 |
卖出 |
| 09:36:37 |
25.86 |
1 |
2189 |
买入 |
| 09:36:40 |
25.85 |
3 |
2192 |
卖出 |
| 09:36:43 |
25.84 |
5 |
2197 |
卖出 |
| 09:36:46 |
25.82 |
10 |
2207 |
卖出 |
| 09:36:49 |
25.75 |
18 |
2225 |
卖出 |
| 09:36:52 |
25.78 |
98 |
2323 |
买入 |
| 09:36:55 |
25.78 |
4 |
2327 |
买入 |
| 09:36:58 |
25.85 |
101 |
2428 |
买入 |
| 09:37:01 |
25.82 |
3 |
2431 |
买入 |
| 09:37:04 |
25.82 |
3 |
2434 |
卖出 |
| 09:37:07 |
25.84 |
11 |
2445 |
买入 |
| 09:37:10 |
25.82 |
5 |
2450 |
卖出 |
| 09:37:13 |
25.84 |
2 |
2452 |
买入 |
| 09:37:16 |
25.81 |
6 |
2458 |
卖出 |
| 09:37:19 |
25.8 |
1 |
2459 |
卖出 |
| 09:37:22 |
25.8 |
1 |
2460 |
买入 |
| 09:37:25 |
25.84 |
30 |
2490 |
买入 |
| 09:37:28 |
25.86 |
11 |
2501 |
买入 |
| 09:37:31 |
25.85 |
43 |
2544 |
卖出 |
| 09:37:34 |
25.81 |
78 |
2622 |
卖出 |
| 09:37:37 |
25.86 |
74 |
2696 |
买入 |
| 09:37:40 |
25.87 |
14 |
2710 |
买入 |
| 09:37:43 |
25.86 |
2 |
2712 |
卖出 |
| 09:37:46 |
25.88 |
24 |
2736 |
买入 |
| 09:37:49 |
25.9 |
16 |
2752 |
买入 |
| 09:37:52 |
25.9 |
69 |
2821 |
买入 |
| 09:37:55 |
25.95 |
10 |
2831 |
买入 |
| 09:37:58 |
25.95 |
13 |
2844 |
买入 |
| 09:38:01 |
25.96 |
9 |
2853 |
买入 |
| 09:38:04 |
25.97 |
4 |
2857 |
买入 |
| 09:38:07 |
25.96 |
7 |
2864 |
卖出 |
| 09:38:13 |
25.97 |
8 |
2872 |
买入 |
| 09:38:16 |
25.95 |
2 |
2874 |
卖出 |
| 09:38:25 |
25.96 |
25 |
2899 |
买入 |
| 09:38:28 |
25.96 |
13 |
2912 |
卖出 |
| 09:38:31 |
25.96 |
5 |
2917 |
卖出 |
| 09:38:37 |
25.98 |
81 |
2998 |
买入 |
| 09:38:40 |
26 |
233 |
3231 |
买入 |
| 09:38:43 |
26 |
32 |
3263 |
卖出 |
| 09:38:46 |
26 |
1 |
3264 |
卖出 |
| 09:38:52 |
25.98 |
15 |
3279 |
卖出 |
| 09:38:55 |
25.96 |
70 |
3349 |
卖出 |
| 09:38:58 |
25.94 |
1 |
3350 |
卖出 |
| 09:39:04 |
25.94 |
3 |
3353 |
买入 |
| 09:39:07 |
25.94 |
8 |
3361 |
买入 |
| 09:39:13 |
25.94 |
55 |
3416 |
卖出 |
| 09:39:16 |
25.94 |
3 |
3419 |
买入 |
| 09:39:19 |
25.91 |
1 |
3420 |
卖出 |
| 09:39:22 |
25.9 |
14 |
3434 |
卖出 |
| 09:39:25 |
25.9 |
9 |
3443 |
买入 |
| 09:39:34 |
25.87 |
10 |
3453 |
卖出 |
| 09:39:37 |
25.82 |
20 |
3473 |
卖出 |
| 09:39:40 |
25.8 |
4 |
3477 |
卖出 |
| 09:39:43 |
25.77 |
8 |
3485 |
卖出 |
| 09:39:49 |
25.75 |
3 |
3488 |
卖出 |
| 09:39:52 |
25.74 |
2 |
3490 |
卖出 |
| 09:39:55 |
25.74 |
10 |
3500 |
买入 |
| 09:39:58 |
25.74 |
1 |
3501 |
卖出 |
| 09:40:04 |
25.72 |
15 |
3516 |
卖出 |
| 09:40:07 |
25.72 |
3 |
3519 |
卖出 |
| 09:40:10 |
25.67 |
44 |
3563 |
卖出 |
| 09:40:13 |
25.67 |
15 |
3578 |
买入 |
| 09:40:16 |
25.67 |
7 |
3585 |
买入 |
| 09:40:19 |
25.7 |
4 |
3589 |
买入 |
| 09:40:28 |
25.72 |
4 |
3593 |
买入 |
| 09:40:31 |
25.71 |
3 |
3596 |
卖出 |
| 09:40:37 |
25.72 |
2 |
3598 |
卖出 |
| 09:40:40 |
25.71 |
4 |
3602 |
卖出 |
| 09:40:46 |
25.72 |
10 |
3612 |
买入 |
| 09:40:55 |
25.7 |
6 |
3618 |
卖出 |
| 09:41:01 |
25.69 |
11 |
3629 |
买入 |
| 09:41:04 |
25.7 |
2 |
3631 |
卖出 |
| 09:41:07 |
25.7 |
7 |
3638 |
卖出 |
| 09:41:10 |
25.65 |
19 |
3657 |
卖出 |
| 09:41:13 |
25.63 |
16 |
3673 |
卖出 |
| 09:41:16 |
25.63 |
8 |
3681 |
买入 |
| 09:41:19 |
25.6 |
39 |
3720 |
卖出 |
| 09:41:22 |
25.59 |
12 |
3732 |
卖出 |
| 09:41:25 |
25.63 |
27 |
3759 |
买入 |
| 09:41:28 |
25.61 |
3 |
3762 |
卖出 |
| 09:41:34 |
25.61 |
4 |
3766 |
卖出 |
| 09:41:43 |
25.57 |
1 |
3767 |
买入 |
| 09:41:46 |
25.56 |
6 |
3773 |
卖出 |
| 09:41:49 |
25.6 |
10 |
3783 |
买入 |
| 09:41:58 |
25.6 |
4 |
3787 |
买入 |
| 09:42:01 |
25.61 |
11 |
3798 |
买入 |
| 09:42:04 |
25.59 |
11 |
3809 |
卖出 |
| 09:42:07 |
25.63 |
19 |
3828 |
买入 |
| 09:42:10 |
25.63 |
12 |
3840 |
买入 |
| 09:42:13 |
25.59 |
7 |
3847 |
卖出 |
| 09:42:16 |
25.6 |
2 |
3849 |
买入 |
| 09:42:28 |
25.61 |
9 |
3858 |
买入 |
| 09:42:31 |
25.6 |
21 |
3879 |
卖出 |
| 09:42:34 |
25.58 |
5 |
3884 |
卖出 |
| 09:42:49 |
25.56 |
6 |
3890 |
卖出 |
| 09:42:58 |
25.56 |
8 |
3898 |
卖出 |
| 09:43:01 |
25.55 |
11 |
3909 |
卖出 |
| 09:43:04 |
25.55 |
7 |
3916 |
买入 |
| 09:43:10 |
25.55 |
1 |
3917 |
买入 |
| 09:43:13 |
25.56 |
11 |
3928 |
买入 |
| 09:43:16 |
25.55 |
8 |
3936 |
卖出 |
| 09:43:25 |
25.55 |
1 |
3937 |
卖出 |
| 09:43:34 |
25.54 |
11 |
3948 |
卖出 |
| 09:43:37 |
25.54 |
7 |
3955 |
买入 |
| 09:43:49 |
25.52 |
7 |
3962 |
卖出 |
| 09:43:52 |
25.52 |
2 |
3964 |
卖出 |
| 09:43:55 |
25.51 |
29 |
3993 |
卖出 |
| 09:43:58 |
25.49 |
1 |
3994 |
卖出 |
| 09:44:01 |
25.48 |
2 |
3996 |
卖出 |
| 09:44:07 |
25.48 |
8 |
4004 |
卖出 |
| 09:44:13 |
25.46 |
3 |
4007 |
卖出 |
| 09:44:19 |
25.46 |
3 |
4010 |
卖出 |
| 09:44:22 |
25.46 |
3 |
4013 |
卖出 |
| 09:44:25 |
25.46 |
1 |
4014 |
买入 |
| 09:44:31 |
25.5 |
4 |
4018 |
买入 |
| 09:44:34 |
25.5 |
3 |
4021 |
买入 |
| 09:44:49 |
25.52 |
1 |
4022 |
买入 |
| 09:44:58 |
25.5 |
3 |
4025 |
卖出 |
| 09:45:01 |
25.47 |
8 |
4033 |
卖出 |
| 09:45:04 |
25.46 |
23 |
4056 |
卖出 |
| 09:45:07 |
25.46 |
9 |
4065 |
卖出 |
| 09:45:10 |
25.46 |
1 |
4066 |
卖出 |
| 09:45:13 |
25.46 |
12 |
4078 |
卖出 |
| 09:45:16 |
25.46 |
6 |
4084 |
卖出 |
| 09:45:22 |
25.48 |
6 |
4090 |
卖出 |
| 09:45:31 |
25.47 |
5 |
4095 |
卖出 |
| 09:45:34 |
25.46 |
19 |
4114 |
卖出 |
| 09:45:37 |
25.46 |
2 |
4116 |
卖出 |
| 09:45:40 |
25.45 |
6 |
4122 |
卖出 |
| 09:45:46 |
25.45 |
5 |
4127 |
卖出 |
| 09:45:49 |
25.45 |
19 |
4146 |
卖出 |
| 09:45:52 |
25.45 |
3 |
4149 |
卖出 |
| 09:46:04 |
25.46 |
2 |
4151 |
卖出 |
| 09:46:07 |
25.45 |
3 |
4154 |
卖出 |
| 09:46:10 |
25.45 |
1 |
4155 |
买入 |
| 09:46:13 |
25.46 |
17 |
4172 |
买入 |
| 09:46:16 |
25.47 |
3 |
4175 |
卖出 |
| 09:46:19 |
25.47 |
6 |
4181 |
卖出 |
| 09:46:25 |
25.51 |
2 |
4183 |
卖出 |
| 09:46:28 |
25.52 |
3 |
4186 |
买入 |
| 09:46:31 |
25.53 |
6 |
4192 |
买入 |
| 09:46:40 |
25.53 |
1 |
4193 |
卖出 |
| 09:47:04 |
25.53 |
4 |
4197 |
卖出 |
| 09:47:07 |
25.53 |
2 |
4199 |
买入 |
| 09:47:13 |
25.51 |
2 |
4201 |
卖出 |
| 09:47:16 |
25.51 |
3 |
4204 |
卖出 |
| 09:47:19 |
25.51 |
2 |
4206 |
买入 |
| 09:47:28 |
25.51 |
9 |
4215 |
买入 |
| 09:47:31 |
25.53 |
4 |
4219 |
买入 |
| 09:47:34 |
25.54 |
1 |
4220 |
买入 |
| 09:47:37 |
25.55 |
2 |
4222 |
买入 |
| 09:47:46 |
25.56 |
3 |
4225 |
卖出 |
| 09:47:49 |
25.56 |
1 |
4226 |
买入 |
| 09:47:52 |
25.57 |
2 |
4228 |
买入 |
| 09:47:55 |
25.57 |
3 |
4231 |
卖出 |
| 09:48:07 |
25.57 |
7 |
4238 |
卖出 |
| 09:48:10 |
25.56 |
7 |
4245 |
卖出 |
| 09:48:13 |
25.56 |
3 |
4248 |
卖出 |
| 09:48:16 |
25.54 |
14 |
4262 |
卖出 |
| 09:48:19 |
25.54 |
15 |
4277 |
卖出 |
| 09:48:28 |
25.55 |
24 |
4301 |
买入 |
| 09:48:31 |
25.54 |
16 |
4317 |
卖出 |
| 09:48:37 |
25.53 |
58 |
4375 |
卖出 |
| 09:48:49 |
25.53 |
3 |
4378 |
买入 |
| 09:49:10 |
25.54 |
1 |
4379 |
买入 |
| 09:49:16 |
25.54 |
3 |
4382 |
卖出 |
| 09:49:19 |
25.54 |
4 |
4386 |
买入 |
| 09:49:22 |
25.54 |
2 |
4388 |
买入 |
| 09:49:40 |
25.53 |
1 |
4389 |
卖出 |
| 09:49:49 |
25.53 |
4 |
4393 |
卖出 |
| 09:49:52 |
25.53 |
1 |
4394 |
买入 |
| 09:49:55 |
25.52 |
1 |
4395 |
卖出 |
| 09:49:58 |
25.52 |
5 |
4400 |
卖出 |
| 09:50:07 |
25.49 |
2 |
4402 |
卖出 |
| 09:50:10 |
25.48 |
6 |
4408 |
卖出 |
| 09:50:13 |
25.48 |
2 |
4410 |
卖出 |
| 09:50:16 |
25.48 |
1 |
4411 |
卖出 |
| 09:50:22 |
25.48 |
13 |
4424 |
卖出 |
| 09:50:34 |
25.49 |
5 |
4429 |
买入 |
| 09:50:37 |
25.51 |
14 |
4443 |
买入 |
| 09:50:40 |
25.5 |
6 |
4449 |
卖出 |
| 09:50:43 |
25.51 |
1 |
4450 |
买入 |
| 09:50:49 |
25.5 |
5 |
4455 |
卖出 |