汇源通信[000586]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.8 |
36 |
36 |
集合竞价 |
| 09:17:33 |
8.79 |
36 |
36 |
集合竞价 |
| 09:24:12 |
8.78 |
66 |
66 |
集合竞价 |
| 09:24:39 |
8.77 |
66 |
66 |
集合竞价 |
| 09:24:48 |
8.8 |
282 |
282 |
集合竞价 |
| 09:25:00 |
8.8 |
407 |
689 |
买入 |
| 09:30:00 |
8.71 |
43 |
732 |
卖出 |
| 09:30:03 |
8.71 |
89 |
821 |
买入 |
| 09:30:06 |
8.72 |
129 |
950 |
卖出 |
| 09:30:09 |
8.72 |
54 |
1004 |
卖出 |
| 09:30:12 |
8.67 |
21 |
1025 |
卖出 |
| 09:30:15 |
8.68 |
23 |
1048 |
买入 |
| 09:30:18 |
8.66 |
104 |
1152 |
卖出 |
| 09:30:21 |
8.66 |
33 |
1185 |
卖出 |
| 09:30:24 |
8.66 |
40 |
1225 |
卖出 |
| 09:30:27 |
8.66 |
2 |
1227 |
卖出 |
| 09:30:30 |
8.68 |
1 |
1228 |
买入 |
| 09:30:33 |
8.66 |
53 |
1281 |
卖出 |
| 09:30:36 |
8.63 |
35 |
1316 |
卖出 |
| 09:30:39 |
8.65 |
13 |
1329 |
买入 |
| 09:30:48 |
8.65 |
34 |
1363 |
买入 |
| 09:30:51 |
8.67 |
6 |
1369 |
买入 |
| 09:30:54 |
8.66 |
9 |
1378 |
买入 |
| 09:30:57 |
8.67 |
5 |
1383 |
买入 |
| 09:31:00 |
8.69 |
4 |
1387 |
买入 |
| 09:31:03 |
8.67 |
18 |
1405 |
卖出 |
| 09:31:06 |
8.66 |
1 |
1406 |
卖出 |
| 09:31:09 |
8.71 |
16 |
1422 |
买入 |
| 09:31:12 |
8.66 |
1 |
1423 |
卖出 |
| 09:31:15 |
8.66 |
6 |
1429 |
卖出 |
| 09:31:18 |
8.66 |
67 |
1496 |
卖出 |
| 09:31:21 |
8.71 |
6 |
1502 |
买入 |
| 09:31:24 |
8.67 |
8 |
1510 |
卖出 |
| 09:31:27 |
8.71 |
3 |
1513 |
买入 |
| 09:31:30 |
8.67 |
1 |
1514 |
卖出 |
| 09:31:33 |
8.67 |
25 |
1539 |
卖出 |
| 09:31:36 |
8.71 |
4 |
1543 |
买入 |
| 09:31:39 |
8.71 |
10 |
1553 |
卖出 |
| 09:31:48 |
8.67 |
12 |
1565 |
卖出 |
| 09:31:51 |
8.71 |
2 |
1567 |
买入 |
| 09:31:57 |
8.71 |
6 |
1573 |
买入 |
| 09:32:03 |
8.68 |
6 |
1579 |
卖出 |
| 09:32:09 |
8.7 |
1 |
1580 |
买入 |
| 09:32:18 |
8.7 |
9 |
1589 |
卖出 |
| 09:32:30 |
8.71 |
19 |
1608 |
买入 |
| 09:32:33 |
8.7 |
5 |
1613 |
卖出 |
| 09:32:42 |
8.71 |
5 |
1618 |
买入 |
| 09:32:45 |
8.71 |
1 |
1619 |
买入 |
| 09:32:48 |
8.7 |
8 |
1627 |
卖出 |
| 09:32:51 |
8.7 |
2 |
1629 |
买入 |
| 09:32:54 |
8.73 |
27 |
1656 |
买入 |
| 09:32:57 |
8.63 |
906 |
2562 |
卖出 |
| 09:33:00 |
8.69 |
6 |
2568 |
买入 |
| 09:33:03 |
8.64 |
107 |
2675 |
卖出 |
| 09:33:09 |
8.69 |
5 |
2680 |
买入 |
| 09:33:12 |
8.7 |
47 |
2727 |
买入 |
| 09:33:15 |
8.7 |
14 |
2741 |
卖出 |
| 09:33:18 |
8.7 |
12 |
2753 |
卖出 |
| 09:33:21 |
8.71 |
28 |
2781 |
买入 |
| 09:33:24 |
8.71 |
2 |
2783 |
卖出 |
| 09:33:27 |
8.71 |
2 |
2785 |
卖出 |
| 09:33:30 |
8.75 |
8 |
2793 |
买入 |
| 09:33:42 |
8.75 |
23 |
2816 |
买入 |
| 09:33:45 |
8.72 |
24 |
2840 |
卖出 |
| 09:33:48 |
8.75 |
15 |
2855 |
买入 |
| 09:33:54 |
8.75 |
23 |
2878 |
买入 |
| 09:33:57 |
8.75 |
28 |
2906 |
买入 |
| 09:34:03 |
8.77 |
19 |
2925 |
买入 |
| 09:34:06 |
8.75 |
13 |
2938 |
卖出 |
| 09:34:09 |
8.73 |
63 |
3001 |
卖出 |
| 09:34:15 |
8.73 |
86 |
3087 |
买入 |
| 09:34:18 |
8.74 |
1 |
3088 |
卖出 |
| 09:34:30 |
8.74 |
3 |
3091 |
卖出 |
| 09:34:33 |
8.74 |
2 |
3093 |
卖出 |
| 09:34:36 |
8.75 |
9 |
3102 |
买入 |
| 09:34:42 |
8.75 |
31 |
3133 |
卖出 |
| 09:34:48 |
8.73 |
6 |
3139 |
卖出 |
| 09:34:51 |
8.74 |
10 |
3149 |
买入 |
| 09:34:54 |
8.73 |
12 |
3161 |
卖出 |
| 09:35:00 |
8.72 |
1 |
3162 |
卖出 |
| 09:35:06 |
8.75 |
19 |
3181 |
买入 |
| 09:35:09 |
8.75 |
132 |
3313 |
买入 |
| 09:35:12 |
8.73 |
115 |
3428 |
卖出 |
| 09:35:15 |
8.75 |
12 |
3440 |
买入 |
| 09:35:21 |
8.74 |
13 |
3453 |
卖出 |
| 09:35:24 |
8.72 |
2 |
3455 |
卖出 |
| 09:35:27 |
8.74 |
35 |
3490 |
买入 |
| 09:35:30 |
8.74 |
17 |
3507 |
卖出 |
| 09:35:39 |
8.74 |
1 |
3508 |
卖出 |
| 09:35:45 |
8.74 |
43 |
3551 |
卖出 |
| 09:35:48 |
8.74 |
26 |
3577 |
卖出 |
| 09:35:51 |
8.74 |
33 |
3610 |
卖出 |
| 09:35:54 |
8.74 |
2 |
3612 |
买入 |
| 09:35:57 |
8.72 |
1 |
3613 |
卖出 |
| 09:36:00 |
8.72 |
1 |
3614 |
卖出 |
| 09:36:03 |
8.72 |
1 |
3615 |
卖出 |
| 09:36:06 |
8.74 |
49 |
3664 |
买入 |
| 09:36:09 |
8.73 |
18 |
3682 |
买入 |
| 09:36:15 |
8.73 |
15 |
3697 |
买入 |
| 09:36:33 |
8.72 |
11 |
3708 |
买入 |
| 09:36:48 |
8.73 |
27 |
3735 |
买入 |
| 09:36:51 |
8.73 |
4 |
3739 |
卖出 |
| 09:36:57 |
8.72 |
1 |
3740 |
卖出 |
| 09:37:00 |
8.7 |
72 |
3812 |
卖出 |
| 09:37:12 |
8.72 |
24 |
3836 |
买入 |
| 09:37:15 |
8.72 |
9 |
3845 |
买入 |
| 09:37:18 |
8.72 |
1 |
3846 |
卖出 |
| 09:37:21 |
8.72 |
1 |
3847 |
卖出 |
| 09:37:30 |
8.72 |
3 |
3850 |
卖出 |
| 09:37:33 |
8.72 |
3 |
3853 |
卖出 |
| 09:37:57 |
8.7 |
5 |
3858 |
卖出 |
| 09:38:03 |
8.7 |
13 |
3871 |
卖出 |
| 09:38:12 |
8.7 |
1 |
3872 |
卖出 |
| 09:38:15 |
8.7 |
9 |
3881 |
卖出 |
| 09:38:18 |
8.7 |
27 |
3908 |
卖出 |
| 09:38:21 |
8.69 |
34 |
3942 |
卖出 |
| 09:38:27 |
8.69 |
33 |
3975 |
卖出 |
| 09:38:42 |
8.69 |
1 |
3976 |
买入 |
| 09:38:45 |
8.69 |
4 |
3980 |
卖出 |
| 09:38:48 |
8.69 |
7 |
3987 |
买入 |
| 09:39:00 |
8.7 |
1 |
3988 |
买入 |
| 09:39:09 |
8.7 |
1 |
3989 |
买入 |
| 09:39:18 |
8.69 |
1 |
3990 |
买入 |
| 09:39:24 |
8.69 |
19 |
4009 |
卖出 |
| 09:40:00 |
8.69 |
1 |
4010 |
买入 |
| 09:40:03 |
8.69 |
5 |
4015 |
买入 |
| 09:40:18 |
8.69 |
5 |
4020 |
买入 |
| 09:40:57 |
8.68 |
1 |
4021 |
卖出 |
| 09:41:00 |
8.67 |
21 |
4042 |
卖出 |
| 09:41:03 |
8.67 |
9 |
4051 |
卖出 |
| 09:41:06 |
8.66 |
4 |
4055 |
卖出 |
| 09:41:09 |
8.67 |
6 |
4061 |
买入 |
| 09:41:21 |
8.66 |
17 |
4078 |
卖出 |
| 09:41:42 |
8.66 |
2 |
4080 |
卖出 |
| 09:41:45 |
8.64 |
25 |
4105 |
卖出 |
| 09:41:51 |
8.65 |
37 |
4142 |
买入 |
| 09:41:54 |
8.65 |
16 |
4158 |
买入 |
| 09:41:57 |
8.65 |
1 |
4159 |
买入 |
| 09:42:06 |
8.64 |
1 |
4160 |
卖出 |
| 09:42:09 |
8.64 |
84 |
4244 |
卖出 |
| 09:42:12 |
8.64 |
14 |
4258 |
买入 |
| 09:42:15 |
8.63 |
2 |
4260 |
卖出 |
| 09:42:18 |
8.64 |
3 |
4263 |
买入 |
| 09:42:21 |
8.63 |
17 |
4280 |
卖出 |
| 09:42:24 |
8.63 |
4 |
4284 |
卖出 |
| 09:42:27 |
8.63 |
6 |
4290 |
卖出 |
| 09:42:30 |
8.63 |
16 |
4306 |
卖出 |
| 09:42:33 |
8.62 |
5 |
4311 |
卖出 |
| 09:42:42 |
8.62 |
1 |
4312 |
卖出 |
| 09:42:51 |
8.63 |
20 |
4332 |
买入 |
| 09:43:03 |
8.63 |
20 |
4352 |
买入 |
| 09:43:09 |
8.62 |
2 |
4354 |
卖出 |
| 09:43:12 |
8.62 |
52 |
4406 |
卖出 |
| 09:43:15 |
8.62 |
8 |
4414 |
买入 |
| 09:43:18 |
8.64 |
96 |
4510 |
买入 |
| 09:43:21 |
8.64 |
16 |
4526 |
买入 |
| 09:43:24 |
8.64 |
1 |
4527 |
买入 |
| 09:43:30 |
8.63 |
6 |
4533 |
卖出 |
| 09:43:33 |
8.63 |
9 |
4542 |
卖出 |
| 09:43:54 |
8.63 |
1 |
4543 |
买入 |
| 09:43:57 |
8.62 |
5 |
4548 |
卖出 |
| 09:44:06 |
8.63 |
19 |
4567 |
买入 |
| 09:44:09 |
8.63 |
7 |
4574 |
卖出 |
| 09:44:12 |
8.63 |
3 |
4577 |
卖出 |
| 09:44:15 |
8.65 |
148 |
4725 |
买入 |
| 09:44:18 |
8.64 |
26 |
4751 |
卖出 |
| 09:44:21 |
8.65 |
3 |
4754 |
买入 |
| 09:44:39 |
8.64 |
15 |
4769 |
卖出 |
| 09:44:42 |
8.65 |
8 |
4777 |
买入 |
| 09:44:48 |
8.67 |
40 |
4817 |
买入 |
| 09:45:00 |
8.67 |
7 |
4824 |
买入 |
| 09:45:21 |
8.66 |
29 |
4853 |
卖出 |
| 09:45:24 |
8.66 |
11 |
4864 |
卖出 |
| 09:45:27 |
8.66 |
5 |
4869 |
卖出 |
| 09:45:39 |
8.66 |
10 |
4879 |
卖出 |
| 09:45:42 |
8.66 |
23 |
4902 |
买入 |
| 09:45:45 |
8.67 |
22 |
4924 |
买入 |
| 09:46:06 |
8.67 |
86 |
5010 |
买入 |
| 09:46:09 |
8.69 |
1 |
5011 |
买入 |
| 09:46:12 |
8.69 |
4 |
5015 |
卖出 |
| 09:46:15 |
8.69 |
3 |
5018 |
买入 |
| 09:46:18 |
8.69 |
3 |
5021 |
买入 |
| 09:46:24 |
8.67 |
1 |
5022 |
卖出 |
| 09:46:42 |
8.69 |
20 |
5042 |
买入 |
| 09:47:27 |
8.67 |
7 |
5049 |
卖出 |
| 09:47:42 |
8.69 |
9 |
5058 |
买入 |
| 09:47:45 |
8.67 |
15 |
5073 |
卖出 |
| 09:47:48 |
8.69 |
16 |
5089 |
买入 |
| 09:47:51 |
8.69 |
5 |
5094 |
买入 |
| 09:48:06 |
8.69 |
15 |
5109 |
卖出 |
| 09:48:18 |
8.7 |
8 |
5117 |
买入 |
| 09:48:24 |
8.7 |
10 |
5127 |
买入 |
| 09:48:27 |
8.71 |
44 |
5171 |
买入 |
| 09:48:30 |
8.72 |
1 |
5172 |
买入 |
| 09:48:33 |
8.72 |
5 |
5177 |
买入 |
| 09:48:36 |
8.71 |
8 |
5185 |
卖出 |
| 09:48:39 |
8.7 |
1 |
5186 |
卖出 |
| 09:49:03 |
8.69 |
1 |
5187 |
卖出 |
| 09:49:09 |
8.71 |
2 |
5189 |
买入 |
| 09:49:12 |
8.71 |
20 |
5209 |
买入 |
| 09:49:18 |
8.72 |
13 |
5222 |
买入 |
| 09:49:21 |
8.72 |
7 |
5229 |
买入 |
| 09:49:24 |
8.71 |
25 |
5254 |
卖出 |
| 09:49:33 |
8.73 |
1 |
5255 |
买入 |
| 09:49:36 |
8.73 |
58 |
5313 |
买入 |
| 09:49:39 |
8.73 |
4 |
5317 |
卖出 |
| 09:49:54 |
8.74 |
1 |
5318 |
买入 |
| 09:49:57 |
8.73 |
3 |
5321 |
买入 |
| 09:50:00 |
8.73 |
1 |
5322 |
卖出 |
| 09:50:06 |
8.74 |
11 |
5333 |
买入 |
| 09:50:12 |
8.74 |
2 |
5335 |
买入 |
| 09:50:15 |
8.74 |
39 |
5374 |
卖出 |
| 09:50:18 |
8.74 |
3 |
5377 |
卖出 |
| 09:50:33 |
8.75 |
20 |
5397 |
买入 |
| 09:50:39 |
8.75 |
7 |
5404 |
买入 |
| 09:50:42 |
8.74 |
27 |
5431 |
卖出 |
| 09:50:51 |
8.78 |
200 |
5631 |
买入 |
| 09:50:54 |
8.78 |
10 |
5641 |
买入 |
| 09:50:57 |
8.78 |
19 |
5660 |
卖出 |
| 09:51:00 |
8.77 |
2 |
5662 |
买入 |
| 09:51:03 |
8.77 |
15 |
5677 |
卖出 |
| 09:51:33 |
8.76 |
30 |
5707 |
买入 |
| 09:51:42 |
8.75 |
19 |
5726 |
卖出 |
| 09:51:45 |
8.75 |
2 |
5728 |
卖出 |
| 09:51:54 |
8.75 |
19 |
5747 |
卖出 |
| 09:52:03 |
8.75 |
20 |
5767 |
卖出 |
| 09:52:06 |
8.75 |
20 |
5787 |
买入 |
| 09:52:09 |
8.75 |
1 |
5788 |
卖出 |
| 09:52:12 |
8.76 |
5 |
5793 |
买入 |
| 09:52:15 |
8.74 |
64 |
5857 |
卖出 |
| 09:52:18 |
8.74 |
15 |
5872 |
买入 |
| 09:52:21 |
8.75 |
2 |
5874 |
买入 |
| 09:52:24 |
8.75 |
16 |
5890 |
买入 |
| 09:52:36 |
8.75 |
1 |
5891 |
买入 |
| 09:53:00 |
8.75 |
10 |
5901 |
买入 |
| 09:53:09 |
8.75 |
24 |
5925 |
买入 |
| 09:53:12 |
8.75 |
7 |
5932 |
买入 |
| 09:53:24 |
8.76 |
160 |
6092 |
买入 |
| 09:53:27 |
8.75 |
39 |
6131 |
买入 |
| 09:53:30 |
8.75 |
66 |
6197 |
买入 |
| 09:53:33 |
8.75 |
1 |
6198 |
买入 |
| 09:53:36 |
8.75 |
9 |
6207 |
卖出 |
| 09:54:03 |
8.75 |
3 |
6210 |
买入 |
| 09:54:06 |
8.75 |
19 |
6229 |
买入 |
| 09:54:15 |
8.75 |
8 |
6237 |
买入 |
| 09:54:18 |
8.75 |
31 |
6268 |
买入 |
| 09:54:21 |
8.75 |
3 |
6271 |
卖出 |
| 09:54:24 |
8.77 |
8 |
6279 |
买入 |
| 09:54:36 |
8.75 |
2 |
6281 |
卖出 |
| 09:54:39 |
8.75 |
1 |
6282 |
卖出 |
| 09:54:42 |
8.75 |
4 |
6286 |
卖出 |
| 09:54:45 |
8.74 |
32 |
6318 |
卖出 |
| 09:54:48 |
8.74 |
2 |
6320 |
卖出 |
| 09:54:51 |
8.74 |
7 |
6327 |
卖出 |
| 09:54:54 |
8.74 |
4 |
6331 |
卖出 |
| 09:54:57 |
8.74 |
2 |
6333 |
卖出 |
| 09:55:00 |
8.74 |
10 |
6343 |
卖出 |
| 09:55:03 |
8.74 |
15 |
6358 |
卖出 |
| 09:55:06 |
8.74 |
5 |
6363 |
卖出 |
| 09:55:09 |
8.74 |
1 |
6364 |
卖出 |
| 09:55:12 |
8.74 |
2 |
6366 |
卖出 |
| 09:55:21 |
8.75 |
1 |
6367 |
买入 |
| 09:55:33 |
8.74 |
1 |
6368 |
卖出 |
| 09:55:36 |
8.74 |
12 |
6380 |
卖出 |
| 09:55:39 |
8.74 |
4 |
6384 |
卖出 |
| 09:55:42 |
8.74 |
2 |
6386 |
卖出 |
| 09:55:48 |
8.74 |
47 |
6433 |
卖出 |
| 09:55:51 |
8.74 |
5 |
6438 |
买入 |
| 09:56:06 |
8.72 |
1 |
6439 |
卖出 |
| 09:56:09 |
8.72 |
2 |
6441 |
卖出 |
| 09:56:12 |
8.72 |
2 |
6443 |
卖出 |
| 09:56:18 |
8.74 |
18 |
6461 |
买入 |
| 09:56:27 |
8.72 |
1 |
6462 |
卖出 |
| 09:56:30 |
8.72 |
1 |
6463 |
卖出 |
| 09:56:36 |
8.72 |
1 |
6464 |
卖出 |
| 09:56:48 |
8.72 |
9 |
6473 |
卖出 |
| 09:57:00 |
8.71 |
10 |
6483 |
卖出 |
| 09:57:12 |
8.71 |
2 |
6485 |
买入 |
| 09:57:15 |
8.71 |
2 |
6487 |
买入 |
| 09:57:18 |
8.71 |
5 |
6492 |
买入 |
| 09:57:21 |
8.71 |
5 |
6497 |
买入 |
| 09:57:24 |
8.71 |
5 |
6502 |
买入 |
| 09:58:06 |
8.7 |
17 |
6519 |
卖出 |
| 09:58:09 |
8.7 |
1 |
6520 |
卖出 |
| 09:58:24 |
8.7 |
22 |
6542 |
卖出 |
| 09:58:51 |
8.7 |
1 |
6543 |
卖出 |
| 09:58:57 |
8.7 |
1 |
6544 |
卖出 |
| 09:59:06 |
8.71 |
20 |
6564 |
买入 |
| 09:59:09 |
8.71 |
2 |
6566 |
买入 |
| 09:59:12 |
8.7 |
10 |
6576 |
卖出 |
| 09:59:21 |
8.7 |
2 |
6578 |
卖出 |
| 09:59:39 |
8.7 |
1 |
6579 |
卖出 |
| 09:59:54 |
8.7 |
1 |
6580 |
卖出 |
| 10:00:06 |
8.7 |
1 |
6581 |
卖出 |
| 10:00:12 |
8.69 |
52 |
6633 |
卖出 |
| 10:00:51 |
8.69 |
7 |
6640 |
卖出 |
| 10:01:00 |
8.69 |
34 |
6674 |
卖出 |
| 10:01:06 |
8.69 |
2 |
6676 |
买入 |
| 10:02:00 |
8.69 |
5 |
6681 |
卖出 |
| 10:02:06 |
8.69 |
1 |
6682 |
卖出 |