通宇通讯[002792]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:54 |
15.51 |
1 |
1 |
集合竞价 |
09:16:03 |
15.48 |
2 |
2 |
集合竞价 |
09:24:57 |
15.47 |
5 |
5 |
集合竞价 |
09:25:00 |
15.47 |
5 |
10 |
买入 |
09:30:00 |
15.48 |
6 |
16 |
买入 |
09:30:06 |
15.43 |
10 |
26 |
卖出 |
09:30:09 |
15.42 |
3 |
29 |
买入 |
09:30:12 |
15.42 |
21 |
50 |
卖出 |
09:30:15 |
15.43 |
52 |
102 |
买入 |
09:30:18 |
15.48 |
15 |
117 |
买入 |
09:30:21 |
15.48 |
21 |
138 |
买入 |
09:30:24 |
15.48 |
116 |
254 |
买入 |
09:30:27 |
15.48 |
12 |
266 |
买入 |
09:30:30 |
15.48 |
30 |
296 |
卖出 |
09:30:33 |
15.48 |
4 |
300 |
买入 |
09:30:36 |
15.48 |
13 |
313 |
买入 |
09:30:39 |
15.48 |
9 |
322 |
买入 |
09:30:42 |
15.48 |
12 |
334 |
买入 |
09:30:48 |
15.48 |
6 |
340 |
买入 |
09:30:51 |
15.48 |
4 |
344 |
买入 |
09:30:54 |
15.48 |
8 |
352 |
买入 |
09:31:03 |
15.48 |
28 |
380 |
买入 |
09:31:06 |
15.48 |
15 |
395 |
买入 |
09:31:09 |
15.48 |
6 |
401 |
买入 |
09:31:12 |
15.52 |
7 |
408 |
买入 |
09:31:15 |
15.49 |
12 |
420 |
卖出 |
09:31:33 |
15.56 |
5 |
425 |
买入 |
09:31:39 |
15.58 |
40 |
465 |
买入 |
09:31:48 |
15.58 |
6 |
471 |
买入 |
09:31:51 |
15.59 |
27 |
498 |
买入 |
09:32:00 |
15.58 |
10 |
508 |
买入 |
09:32:06 |
15.59 |
34 |
542 |
买入 |
09:32:09 |
15.59 |
16 |
558 |
买入 |
09:32:12 |
15.49 |
31 |
589 |
卖出 |
09:32:15 |
15.59 |
4 |
593 |
买入 |
09:32:18 |
15.6 |
4 |
597 |
买入 |
09:32:21 |
15.6 |
1 |
598 |
买入 |
09:32:27 |
15.56 |
1 |
599 |
卖出 |
09:32:30 |
15.6 |
18 |
617 |
买入 |
09:32:36 |
15.6 |
2 |
619 |
买入 |
09:32:42 |
15.59 |
22 |
641 |
买入 |
09:32:45 |
15.59 |
10 |
651 |
卖出 |
09:32:51 |
15.59 |
1 |
652 |
买入 |
09:32:57 |
15.6 |
19 |
671 |
买入 |
09:33:15 |
15.59 |
71 |
742 |
卖出 |
09:33:36 |
15.56 |
1 |
743 |
卖出 |
09:33:39 |
15.56 |
11 |
754 |
卖出 |
09:33:48 |
15.56 |
2 |
756 |
卖出 |
09:33:51 |
15.6 |
37 |
793 |
买入 |
09:34:12 |
15.59 |
1 |
794 |
买入 |
09:34:18 |
15.56 |
2 |
796 |
卖出 |
09:34:27 |
15.56 |
11 |
807 |
卖出 |
09:34:30 |
15.56 |
1 |
808 |
卖出 |
09:34:39 |
15.58 |
12 |
820 |
买入 |
09:35:03 |
15.53 |
1 |
821 |
卖出 |
09:35:09 |
15.57 |
5 |
826 |
买入 |
09:35:18 |
15.53 |
5 |
831 |
卖出 |
09:35:27 |
15.53 |
38 |
869 |
卖出 |
09:35:30 |
15.52 |
4 |
873 |
买入 |
09:35:36 |
15.52 |
4 |
877 |
卖出 |
09:35:45 |
15.52 |
1 |
878 |
卖出 |
09:35:48 |
15.53 |
1 |
879 |
买入 |
09:36:03 |
15.52 |
5 |
884 |
卖出 |
09:36:09 |
15.52 |
6 |
890 |
卖出 |
09:36:12 |
15.53 |
10 |
900 |
买入 |
09:36:33 |
15.52 |
19 |
919 |
买入 |
09:36:39 |
15.52 |
10 |
929 |
卖出 |
09:36:42 |
15.53 |
7 |
936 |
买入 |
09:37:06 |
15.53 |
7 |
943 |
买入 |
09:37:15 |
15.55 |
10 |
953 |
买入 |
09:37:18 |
15.55 |
6 |
959 |
卖出 |
09:37:21 |
15.55 |
2 |
961 |
卖出 |
09:37:30 |
15.56 |
7 |
968 |
买入 |
09:37:33 |
15.55 |
5 |
973 |
卖出 |
09:37:42 |
15.55 |
1 |
974 |
卖出 |
09:37:51 |
15.52 |
2 |
976 |
卖出 |
09:37:54 |
15.56 |
23 |
999 |
买入 |
09:38:12 |
15.53 |
1 |
1000 |
卖出 |
09:38:21 |
15.52 |
9 |
1009 |
卖出 |
09:38:24 |
15.52 |
2 |
1011 |
卖出 |
09:38:27 |
15.51 |
8 |
1019 |
卖出 |
09:38:30 |
15.52 |
11 |
1030 |
买入 |
09:38:33 |
15.5 |
23 |
1053 |
卖出 |
09:38:36 |
15.5 |
23 |
1076 |
卖出 |
09:38:39 |
15.49 |
3 |
1079 |
卖出 |
09:39:03 |
15.49 |
5 |
1084 |
卖出 |
09:39:09 |
15.49 |
1 |
1085 |
买入 |
09:39:18 |
15.51 |
1 |
1086 |
买入 |
09:39:36 |
15.51 |
1 |
1087 |
买入 |
09:39:39 |
15.49 |
31 |
1118 |
卖出 |
09:39:42 |
15.49 |
30 |
1148 |
买入 |
09:40:03 |
15.49 |
1 |
1149 |
买入 |
09:40:06 |
15.5 |
2 |
1151 |
买入 |
09:40:42 |
15.49 |
1 |
1152 |
卖出 |
09:40:54 |
15.5 |
3 |
1155 |
买入 |
09:40:57 |
15.5 |
1 |
1156 |
买入 |
09:41:09 |
15.5 |
5 |
1161 |
买入 |
09:41:21 |
15.49 |
10 |
1171 |
卖出 |
09:41:24 |
15.49 |
4 |
1175 |
卖出 |
09:41:33 |
15.48 |
5 |
1180 |
卖出 |
09:41:39 |
15.48 |
10 |
1190 |
卖出 |
09:41:42 |
15.48 |
1 |
1191 |
卖出 |
09:41:48 |
15.48 |
16 |
1207 |
卖出 |
09:42:03 |
15.48 |
1 |
1208 |
卖出 |
09:42:06 |
15.48 |
5 |
1213 |
卖出 |
09:42:09 |
15.48 |
20 |
1233 |
卖出 |
09:42:12 |
15.46 |
16 |
1249 |
买入 |
09:42:15 |
15.46 |
2 |
1251 |
卖出 |
09:42:30 |
15.46 |
3 |
1254 |
卖出 |
09:42:54 |
15.5 |
24 |
1278 |
买入 |
09:43:00 |
15.51 |
1 |
1279 |
买入 |
09:43:09 |
15.5 |
5 |
1284 |
卖出 |
09:43:18 |
15.51 |
2 |
1286 |
买入 |
09:43:21 |
15.51 |
3 |
1289 |
买入 |
09:43:24 |
15.51 |
2 |
1291 |
买入 |
09:43:33 |
15.5 |
21 |
1312 |
卖出 |
09:44:24 |
15.49 |
7 |
1319 |
卖出 |
09:44:45 |
15.47 |
1 |
1320 |
卖出 |
09:45:03 |
15.49 |
7 |
1327 |
买入 |
09:45:15 |
15.49 |
2 |
1329 |
买入 |
09:45:18 |
15.49 |
4 |
1333 |
买入 |
09:45:30 |
15.46 |
6 |
1339 |
卖出 |
09:46:12 |
15.46 |
1 |
1340 |
卖出 |
09:46:18 |
15.46 |
5 |
1345 |
卖出 |
09:46:36 |
15.48 |
2 |
1347 |
买入 |
09:46:39 |
15.47 |
19 |
1366 |
卖出 |
09:46:57 |
15.5 |
3 |
1369 |
买入 |
09:47:00 |
15.5 |
9 |
1378 |
买入 |
09:47:03 |
15.5 |
8 |
1386 |
买入 |
09:47:06 |
15.5 |
7 |
1393 |
买入 |
09:47:12 |
15.49 |
2 |
1395 |
卖出 |
09:48:12 |
15.5 |
45 |
1440 |
买入 |
09:48:15 |
15.51 |
37 |
1477 |
买入 |
09:48:27 |
15.52 |
1 |
1478 |
卖出 |
09:49:30 |
15.55 |
8 |
1486 |
买入 |
09:49:33 |
15.55 |
1 |
1487 |
买入 |
09:49:36 |
15.55 |
17 |
1504 |
买入 |
09:52:48 |
15.55 |
12 |
1516 |
卖出 |
09:52:51 |
15.55 |
1 |
1517 |
卖出 |
09:53:12 |
15.55 |
1 |
1518 |
卖出 |
09:53:15 |
15.55 |
4 |
1522 |
买入 |
09:53:30 |
15.55 |
9 |
1531 |
卖出 |
09:54:21 |
15.54 |
1 |
1532 |
卖出 |
09:55:03 |
15.54 |
1 |
1533 |
卖出 |
09:55:06 |
15.57 |
1 |
1534 |
买入 |
09:55:09 |
15.57 |
1 |
1535 |
买入 |
09:56:09 |
15.57 |
7 |
1542 |
买入 |
09:56:12 |
15.56 |
1 |
1543 |
卖出 |
09:56:36 |
15.56 |
1 |
1544 |
卖出 |
09:57:12 |
15.57 |
1 |
1545 |
买入 |
09:57:45 |
15.57 |
119 |
1664 |
买入 |
09:57:48 |
15.59 |
63 |
1727 |
买入 |
09:57:51 |
15.59 |
1 |
1728 |
买入 |
09:57:54 |
15.59 |
1 |
1729 |
买入 |
09:58:00 |
15.59 |
10 |
1739 |
买入 |
09:58:12 |
15.59 |
1 |
1740 |
买入 |
09:58:15 |
15.59 |
10 |
1750 |
买入 |
09:58:33 |
15.6 |
87 |
1837 |
买入 |
09:58:36 |
15.6 |
13 |
1850 |
卖出 |
09:58:39 |
15.59 |
31 |
1881 |
卖出 |
09:58:57 |
15.59 |
2 |
1883 |
买入 |
09:59:00 |
15.58 |
1 |
1884 |
卖出 |
09:59:03 |
15.58 |
1 |
1885 |
买入 |
09:59:06 |
15.58 |
1 |
1886 |
买入 |
09:59:09 |
15.59 |
4 |
1890 |
卖出 |
09:59:42 |
15.57 |
56 |
1946 |
卖出 |
10:00:45 |
15.55 |
18 |
1964 |
卖出 |
10:00:51 |
15.55 |
3 |
1967 |
买入 |
10:01:18 |
15.55 |
1 |
1968 |
买入 |
10:02:06 |
15.55 |
11 |
1979 |
买入 |
10:02:15 |
15.54 |
1 |
1980 |
卖出 |
10:02:27 |
15.54 |
2 |
1982 |
卖出 |
10:02:33 |
15.54 |
1 |
1983 |
卖出 |
10:02:36 |
15.55 |
1 |
1984 |
买入 |
10:03:27 |
15.55 |
7 |
1991 |
买入 |
10:03:51 |
15.53 |
17 |
2008 |
卖出 |
10:04:09 |
15.54 |
1 |
2009 |
买入 |
10:04:21 |
15.53 |
16 |
2025 |
卖出 |
10:04:42 |
15.53 |
8 |
2033 |
卖出 |
10:04:48 |
15.53 |
1 |
2034 |
卖出 |
10:05:00 |
15.54 |
11 |
2045 |
买入 |
10:05:06 |
15.54 |
7 |
2052 |
卖出 |
10:05:12 |
15.54 |
3 |
2055 |
买入 |
10:06:03 |
15.55 |
53 |
2108 |
买入 |
10:07:30 |
15.55 |
3 |
2111 |
卖出 |
10:07:39 |
15.56 |
1 |
2112 |
买入 |
10:07:48 |
15.56 |
1 |
2113 |
买入 |
10:08:09 |
15.55 |
12 |
2125 |
卖出 |
10:08:12 |
15.55 |
7 |
2132 |
买入 |
10:08:57 |
15.53 |
10 |
2142 |
卖出 |
10:10:03 |
15.53 |
2 |
2144 |
卖出 |
10:10:06 |
15.55 |
1 |
2145 |
买入 |
10:10:18 |
15.55 |
1 |
2146 |
买入 |
10:10:48 |
15.54 |
4 |
2150 |
卖出 |
10:11:18 |
15.55 |
2 |
2152 |
买入 |
10:11:48 |
15.54 |
4 |
2156 |
卖出 |
10:11:51 |
15.54 |
1 |
2157 |
买入 |
10:12:42 |
15.54 |
7 |
2164 |
买入 |
10:12:48 |
15.54 |
1 |
2165 |
买入 |
10:13:18 |
15.53 |
1 |
2166 |
卖出 |
10:13:42 |
15.53 |
3 |
2169 |
卖出 |
10:13:45 |
15.53 |
7 |
2176 |
卖出 |
10:14:33 |
15.53 |
2 |
2178 |
卖出 |
10:14:36 |
15.53 |
3 |
2181 |
卖出 |
10:14:39 |
15.53 |
7 |
2188 |
卖出 |
10:14:42 |
15.53 |
49 |
2237 |
卖出 |
10:15:00 |
15.53 |
7 |
2244 |
买入 |
10:15:42 |
15.52 |
1 |
2245 |
卖出 |
10:16:00 |
15.54 |
2 |
2247 |
买入 |
10:16:03 |
15.52 |
5 |
2252 |
卖出 |
10:17:03 |
15.54 |
1 |
2253 |
买入 |
10:17:48 |
15.53 |
7 |
2260 |
卖出 |
10:18:06 |
15.53 |
3 |
2263 |
买入 |
10:18:09 |
15.53 |
1 |
2264 |
买入 |
10:18:12 |
15.53 |
1 |
2265 |
买入 |
10:18:18 |
15.53 |
10 |
2275 |
买入 |
10:18:21 |
15.53 |
3 |
2278 |
买入 |
10:18:24 |
15.54 |
1 |
2279 |
买入 |
10:18:48 |
15.53 |
2 |
2281 |
卖出 |
10:19:24 |
15.53 |
7 |
2288 |
卖出 |
10:19:48 |
15.53 |
8 |
2296 |
卖出 |
10:20:09 |
15.54 |
1 |
2297 |
买入 |
10:20:27 |
15.54 |
1 |
2298 |
买入 |
10:20:33 |
15.53 |
1 |
2299 |
卖出 |
10:20:54 |
15.52 |
70 |
2369 |
卖出 |
10:21:42 |
15.54 |
1 |
2370 |
买入 |
10:21:57 |
15.54 |
1 |
2371 |
买入 |
10:22:30 |
15.54 |
1 |
2372 |
买入 |
10:22:33 |
15.53 |
1 |
2373 |
卖出 |
10:23:06 |
15.54 |
2 |
2375 |
买入 |
10:23:30 |
15.53 |
2 |
2377 |
卖出 |
10:23:33 |
15.54 |
18 |
2395 |
买入 |
10:24:06 |
15.54 |
1 |
2396 |
买入 |
10:24:21 |
15.54 |
7 |
2403 |
买入 |
10:24:24 |
15.54 |
5 |
2408 |
买入 |
10:24:39 |
15.54 |
1 |
2409 |
买入 |
10:25:00 |
15.53 |
2 |
2411 |
卖出 |
10:25:12 |
15.54 |
1 |
2412 |
买入 |
10:25:42 |
15.54 |
1 |
2413 |
买入 |
10:26:00 |
15.54 |
1 |
2414 |
买入 |
10:26:03 |
15.53 |
1 |
2415 |
卖出 |
10:26:36 |
15.54 |
1 |
2416 |
买入 |
10:27:09 |
15.54 |
1 |
2417 |
买入 |
10:27:21 |
15.54 |
2 |
2419 |
买入 |
10:27:30 |
15.55 |
39 |
2458 |
买入 |
10:27:33 |
15.55 |
81 |
2539 |
买入 |
10:27:36 |
15.55 |
117 |
2656 |
买入 |
10:27:39 |
15.55 |
135 |
2791 |
买入 |
10:27:42 |
15.56 |
139 |
2930 |
买入 |
10:27:45 |
15.58 |
1 |
2931 |
买入 |
10:27:48 |
15.59 |
6 |
2937 |
买入 |
10:28:00 |
15.59 |
1 |
2938 |
买入 |
10:28:06 |
15.59 |
1 |
2939 |
卖出 |
10:28:15 |
15.59 |
11 |
2950 |
买入 |
10:28:30 |
15.59 |
3 |
2953 |
卖出 |
10:28:33 |
15.59 |
17 |
2970 |
卖出 |
10:28:36 |
15.59 |
3 |
2973 |
卖出 |
10:29:15 |
15.59 |
1 |
2974 |
买入 |
10:29:30 |
15.57 |
7 |
2981 |
卖出 |
10:29:33 |
15.57 |
1 |
2982 |
卖出 |
10:29:48 |
15.57 |
1 |
2983 |
卖出 |
10:30:12 |
15.56 |
7 |
2990 |
卖出 |
10:30:15 |
15.55 |
2 |
2992 |
卖出 |
10:30:33 |
15.55 |
44 |
3036 |
卖出 |
10:30:48 |
15.57 |
3 |
3039 |
买入 |
10:31:03 |
15.55 |
5 |
3044 |
卖出 |
10:31:06 |
15.55 |
2 |
3046 |
卖出 |
10:31:09 |
15.55 |
3 |
3049 |
卖出 |
10:31:12 |
15.55 |
3 |
3052 |
卖出 |
10:31:15 |
15.55 |
3 |
3055 |
卖出 |
10:31:18 |
15.55 |
3 |
3058 |
卖出 |
10:31:21 |
15.55 |
2 |
3060 |
卖出 |
10:31:30 |
15.57 |
3 |
3063 |
买入 |
10:31:36 |
15.57 |
1 |
3064 |
买入 |
10:31:42 |
15.55 |
6 |
3070 |
卖出 |
10:32:03 |
15.57 |
2 |
3072 |
买入 |
10:32:12 |
15.57 |
3 |
3075 |
买入 |
10:32:30 |
15.57 |
68 |
3143 |
买入 |
10:32:33 |
15.58 |
37 |
3180 |
买入 |
10:32:36 |
15.59 |
19 |
3199 |
买入 |
10:32:39 |
15.59 |
2 |
3201 |
买入 |
10:32:42 |
15.59 |
2 |
3203 |
买入 |
10:32:51 |
15.59 |
13 |
3216 |
买入 |
10:32:54 |
15.59 |
6 |
3222 |
买入 |
10:32:57 |
15.59 |
7 |
3229 |
买入 |
10:33:24 |
15.59 |
1 |
3230 |
买入 |
10:33:39 |
15.58 |
3 |
3233 |
卖出 |
10:33:51 |
15.58 |
1 |
3234 |
买入 |
10:34:09 |
15.58 |
1 |
3235 |
买入 |
10:34:42 |
15.58 |
1 |
3236 |
买入 |
10:35:03 |
15.58 |
4 |
3240 |
买入 |
10:35:21 |
15.59 |
1 |
3241 |
买入 |
10:35:27 |
15.59 |
66 |
3307 |
买入 |
10:35:57 |
15.6 |
1 |
3308 |
买入 |
10:36:09 |
15.59 |
5 |
3313 |
卖出 |
10:36:12 |
15.6 |
27 |
3340 |
买入 |
10:36:15 |
15.61 |
1 |
3341 |
买入 |
10:36:36 |
15.61 |
33 |
3374 |
买入 |
10:36:54 |
15.62 |
1 |
3375 |
买入 |
10:37:09 |
15.62 |
34 |
3409 |
买入 |