信维通信[300136]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.66 |
27 |
27 |
集合竞价 |
| 09:15:12 |
21.7 |
34 |
34 |
集合竞价 |
| 09:17:00 |
21.32 |
342 |
342 |
集合竞价 |
| 09:17:09 |
21.06 |
642 |
642 |
集合竞价 |
| 09:17:36 |
21.66 |
78 |
78 |
集合竞价 |
| 09:17:45 |
21.7 |
35 |
35 |
集合竞价 |
| 09:17:54 |
21.66 |
53 |
53 |
集合竞价 |
| 09:18:03 |
21.7 |
35 |
35 |
集合竞价 |
| 09:22:00 |
21.66 |
51 |
51 |
集合竞价 |
| 09:22:09 |
21.69 |
51 |
51 |
集合竞价 |
| 09:22:18 |
21.66 |
54 |
54 |
集合竞价 |
| 09:24:24 |
21.62 |
208 |
208 |
集合竞价 |
| 09:25:00 |
21.61 |
227 |
227 |
集合竞价 |
| 09:25:03 |
21.6 |
269 |
496 |
卖出 |
| 09:30:03 |
21.58 |
180 |
676 |
卖出 |
| 09:30:06 |
21.57 |
112 |
788 |
卖出 |
| 09:30:09 |
21.57 |
59 |
847 |
买入 |
| 09:30:12 |
21.56 |
51 |
898 |
卖出 |
| 09:30:15 |
21.56 |
77 |
975 |
买入 |
| 09:30:18 |
21.59 |
36 |
1011 |
买入 |
| 09:30:21 |
21.58 |
61 |
1072 |
卖出 |
| 09:30:24 |
21.65 |
573 |
1645 |
买入 |
| 09:30:27 |
21.69 |
158 |
1803 |
买入 |
| 09:30:30 |
21.68 |
2 |
1805 |
卖出 |
| 09:30:33 |
21.66 |
4 |
1809 |
卖出 |
| 09:30:36 |
21.66 |
35 |
1844 |
买入 |
| 09:30:39 |
21.64 |
36 |
1880 |
卖出 |
| 09:30:42 |
21.64 |
114 |
1994 |
卖出 |
| 09:30:45 |
21.64 |
26 |
2020 |
买入 |
| 09:30:48 |
21.64 |
34 |
2054 |
买入 |
| 09:30:51 |
21.64 |
65 |
2119 |
买入 |
| 09:30:54 |
21.65 |
130 |
2249 |
买入 |
| 09:30:57 |
21.65 |
44 |
2293 |
买入 |
| 09:31:00 |
21.64 |
15 |
2308 |
卖出 |
| 09:31:03 |
21.66 |
22 |
2330 |
买入 |
| 09:31:06 |
21.62 |
71 |
2401 |
卖出 |
| 09:31:09 |
21.62 |
12 |
2413 |
卖出 |
| 09:31:12 |
21.64 |
86 |
2499 |
买入 |
| 09:31:15 |
21.65 |
26 |
2525 |
买入 |
| 09:31:18 |
21.64 |
33 |
2558 |
卖出 |
| 09:31:21 |
21.65 |
18 |
2576 |
买入 |
| 09:31:24 |
21.65 |
59 |
2635 |
卖出 |
| 09:31:27 |
21.63 |
10 |
2645 |
卖出 |
| 09:31:30 |
21.63 |
16 |
2661 |
卖出 |
| 09:31:33 |
21.62 |
49 |
2710 |
卖出 |
| 09:31:36 |
21.63 |
53 |
2763 |
买入 |
| 09:31:39 |
21.63 |
10 |
2773 |
买入 |
| 09:31:42 |
21.64 |
23 |
2796 |
买入 |
| 09:31:45 |
21.64 |
30 |
2826 |
买入 |
| 09:31:48 |
21.64 |
13 |
2839 |
买入 |
| 09:31:51 |
21.64 |
48 |
2887 |
买入 |
| 09:31:54 |
21.63 |
18 |
2905 |
卖出 |
| 09:31:57 |
21.64 |
10 |
2915 |
卖出 |
| 09:32:00 |
21.65 |
88 |
3003 |
买入 |
| 09:32:03 |
21.65 |
23 |
3026 |
买入 |
| 09:32:06 |
21.66 |
264 |
3290 |
买入 |
| 09:32:09 |
21.67 |
10 |
3300 |
买入 |
| 09:32:12 |
21.67 |
19 |
3319 |
卖出 |
| 09:32:15 |
21.68 |
49 |
3368 |
卖出 |
| 09:32:18 |
21.69 |
27 |
3395 |
买入 |
| 09:32:21 |
21.7 |
18 |
3413 |
买入 |
| 09:32:24 |
21.7 |
6 |
3419 |
买入 |
| 09:32:27 |
21.76 |
3 |
3422 |
买入 |
| 09:32:33 |
21.69 |
130 |
3552 |
卖出 |
| 09:32:36 |
21.7 |
6 |
3558 |
买入 |
| 09:32:39 |
21.71 |
78 |
3636 |
买入 |
| 09:32:42 |
21.71 |
3 |
3639 |
买入 |
| 09:32:45 |
21.71 |
5 |
3644 |
买入 |
| 09:32:48 |
21.71 |
26 |
3670 |
买入 |
| 09:32:51 |
21.7 |
17 |
3687 |
卖出 |
| 09:32:54 |
21.7 |
3 |
3690 |
卖出 |
| 09:32:57 |
21.71 |
26 |
3716 |
买入 |
| 09:33:00 |
21.7 |
117 |
3833 |
卖出 |
| 09:33:03 |
21.71 |
5 |
3838 |
买入 |
| 09:33:06 |
21.71 |
3 |
3841 |
买入 |
| 09:33:09 |
21.71 |
10 |
3851 |
买入 |
| 09:33:12 |
21.76 |
525 |
4376 |
买入 |
| 09:33:15 |
21.76 |
6 |
4382 |
买入 |
| 09:33:18 |
21.77 |
1 |
4383 |
买入 |
| 09:33:24 |
21.72 |
2 |
4385 |
卖出 |
| 09:33:30 |
21.77 |
6 |
4391 |
买入 |
| 09:33:36 |
21.77 |
21 |
4412 |
买入 |
| 09:33:39 |
21.72 |
68 |
4480 |
卖出 |
| 09:33:42 |
21.72 |
19 |
4499 |
卖出 |
| 09:33:45 |
21.75 |
49 |
4548 |
买入 |
| 09:33:48 |
21.75 |
5 |
4553 |
买入 |
| 09:33:51 |
21.75 |
6 |
4559 |
买入 |
| 09:33:54 |
21.75 |
1 |
4560 |
买入 |
| 09:33:57 |
21.76 |
4 |
4564 |
买入 |
| 09:34:00 |
21.76 |
2 |
4566 |
买入 |
| 09:34:03 |
21.76 |
22 |
4588 |
买入 |
| 09:34:06 |
21.76 |
19 |
4607 |
卖出 |
| 09:34:09 |
21.75 |
212 |
4819 |
卖出 |
| 09:34:12 |
21.75 |
79 |
4898 |
卖出 |
| 09:34:15 |
21.77 |
14 |
4912 |
买入 |
| 09:34:18 |
21.76 |
17 |
4929 |
卖出 |
| 09:34:24 |
21.76 |
26 |
4955 |
卖出 |
| 09:34:30 |
21.76 |
12 |
4967 |
卖出 |
| 09:34:33 |
21.77 |
10 |
4977 |
买入 |
| 09:34:39 |
21.77 |
10 |
4987 |
卖出 |
| 09:34:42 |
21.78 |
39 |
5026 |
买入 |
| 09:34:45 |
21.78 |
63 |
5089 |
卖出 |
| 09:34:48 |
21.78 |
60 |
5149 |
卖出 |
| 09:34:54 |
21.79 |
15 |
5164 |
买入 |
| 09:34:57 |
21.79 |
7 |
5171 |
买入 |
| 09:35:00 |
21.79 |
41 |
5212 |
买入 |
| 09:35:03 |
21.78 |
103 |
5315 |
卖出 |
| 09:35:06 |
21.77 |
75 |
5390 |
卖出 |
| 09:35:09 |
21.79 |
61 |
5451 |
买入 |
| 09:35:12 |
21.77 |
16 |
5467 |
卖出 |
| 09:35:15 |
21.77 |
129 |
5596 |
卖出 |
| 09:35:18 |
21.76 |
29 |
5625 |
卖出 |
| 09:35:21 |
21.77 |
36 |
5661 |
买入 |
| 09:35:24 |
21.76 |
1 |
5662 |
卖出 |
| 09:35:27 |
21.75 |
8 |
5670 |
卖出 |
| 09:35:30 |
21.74 |
65 |
5735 |
卖出 |
| 09:35:33 |
21.75 |
6 |
5741 |
买入 |
| 09:35:36 |
21.75 |
20 |
5761 |
买入 |
| 09:35:42 |
21.75 |
32 |
5793 |
买入 |
| 09:35:45 |
21.75 |
24 |
5817 |
买入 |
| 09:35:48 |
21.74 |
28 |
5845 |
卖出 |
| 09:35:54 |
21.74 |
11 |
5856 |
卖出 |
| 09:35:57 |
21.74 |
35 |
5891 |
卖出 |
| 09:36:06 |
21.74 |
48 |
5939 |
买入 |
| 09:36:09 |
21.75 |
10 |
5949 |
买入 |
| 09:36:12 |
21.75 |
1 |
5950 |
买入 |
| 09:36:18 |
21.74 |
1 |
5951 |
卖出 |
| 09:36:21 |
21.75 |
8 |
5959 |
买入 |
| 09:36:24 |
21.75 |
10 |
5969 |
买入 |
| 09:36:27 |
21.75 |
31 |
6000 |
买入 |
| 09:36:30 |
21.74 |
14 |
6014 |
卖出 |
| 09:36:36 |
21.74 |
187 |
6201 |
卖出 |
| 09:36:39 |
21.74 |
36 |
6237 |
买入 |
| 09:36:42 |
21.75 |
12 |
6249 |
买入 |
| 09:36:54 |
21.75 |
11 |
6260 |
买入 |
| 09:36:57 |
21.75 |
5 |
6265 |
买入 |
| 09:37:00 |
21.75 |
10 |
6275 |
买入 |
| 09:37:03 |
21.74 |
54 |
6329 |
卖出 |
| 09:37:09 |
21.74 |
2 |
6331 |
买入 |
| 09:37:15 |
21.74 |
3 |
6334 |
卖出 |
| 09:37:18 |
21.75 |
2 |
6336 |
买入 |
| 09:37:21 |
21.75 |
16 |
6352 |
买入 |
| 09:37:27 |
21.75 |
18 |
6370 |
买入 |
| 09:37:30 |
21.75 |
78 |
6448 |
买入 |
| 09:37:33 |
21.74 |
6 |
6454 |
卖出 |
| 09:37:39 |
21.74 |
30 |
6484 |
卖出 |
| 09:37:42 |
21.75 |
17 |
6501 |
买入 |
| 09:37:45 |
21.75 |
18 |
6519 |
买入 |
| 09:37:48 |
21.75 |
30 |
6549 |
卖出 |
| 09:38:00 |
21.75 |
8 |
6557 |
卖出 |
| 09:38:09 |
21.76 |
72 |
6629 |
买入 |
| 09:38:12 |
21.77 |
63 |
6692 |
买入 |
| 09:38:15 |
21.76 |
31 |
6723 |
卖出 |
| 09:38:18 |
21.76 |
31 |
6754 |
卖出 |
| 09:38:21 |
21.75 |
37 |
6791 |
卖出 |
| 09:38:24 |
21.75 |
108 |
6899 |
卖出 |
| 09:38:27 |
21.75 |
17 |
6916 |
卖出 |
| 09:38:30 |
21.76 |
21 |
6937 |
买入 |
| 09:38:33 |
21.76 |
1 |
6938 |
卖出 |
| 09:38:36 |
21.75 |
20 |
6958 |
卖出 |
| 09:38:39 |
21.75 |
14 |
6972 |
买入 |
| 09:38:48 |
21.76 |
50 |
7022 |
买入 |
| 09:38:51 |
21.76 |
3 |
7025 |
买入 |
| 09:38:54 |
21.76 |
28 |
7053 |
买入 |
| 09:38:57 |
21.76 |
1 |
7054 |
买入 |
| 09:39:00 |
21.75 |
25 |
7079 |
卖出 |
| 09:39:03 |
21.75 |
172 |
7251 |
卖出 |
| 09:39:06 |
21.75 |
10 |
7261 |
卖出 |
| 09:39:09 |
21.74 |
35 |
7296 |
卖出 |
| 09:39:12 |
21.74 |
33 |
7329 |
卖出 |
| 09:39:15 |
21.73 |
67 |
7396 |
卖出 |
| 09:39:18 |
21.73 |
8 |
7404 |
卖出 |
| 09:39:21 |
21.73 |
2 |
7406 |
卖出 |
| 09:39:24 |
21.73 |
7 |
7413 |
卖出 |
| 09:39:27 |
21.73 |
15 |
7428 |
卖出 |
| 09:39:30 |
21.73 |
2 |
7430 |
卖出 |
| 09:39:33 |
21.73 |
8 |
7438 |
卖出 |
| 09:39:36 |
21.74 |
3 |
7441 |
买入 |
| 09:39:45 |
21.73 |
8 |
7449 |
卖出 |
| 09:39:48 |
21.73 |
24 |
7473 |
卖出 |
| 09:39:57 |
21.72 |
17 |
7490 |
卖出 |
| 09:40:00 |
21.73 |
60 |
7550 |
买入 |
| 09:40:03 |
21.73 |
154 |
7704 |
买入 |
| 09:40:06 |
21.73 |
27 |
7731 |
卖出 |
| 09:40:09 |
21.75 |
20 |
7751 |
买入 |
| 09:40:12 |
21.75 |
1 |
7752 |
卖出 |
| 09:40:15 |
21.76 |
1 |
7753 |
买入 |
| 09:40:18 |
21.75 |
4 |
7757 |
卖出 |
| 09:40:24 |
21.75 |
1 |
7758 |
卖出 |
| 09:40:27 |
21.76 |
13 |
7771 |
买入 |
| 09:40:30 |
21.74 |
1 |
7772 |
卖出 |
| 09:40:39 |
21.72 |
59 |
7831 |
卖出 |
| 09:40:42 |
21.73 |
1 |
7832 |
买入 |
| 09:40:54 |
21.73 |
50 |
7882 |
买入 |
| 09:40:57 |
21.73 |
33 |
7915 |
卖出 |
| 09:41:00 |
21.73 |
117 |
8032 |
卖出 |
| 09:41:03 |
21.71 |
6 |
8038 |
卖出 |
| 09:41:12 |
21.71 |
57 |
8095 |
卖出 |
| 09:41:15 |
21.71 |
2 |
8097 |
买入 |
| 09:41:21 |
21.71 |
66 |
8163 |
买入 |
| 09:41:24 |
21.7 |
150 |
8313 |
卖出 |
| 09:41:27 |
21.7 |
146 |
8459 |
卖出 |
| 09:41:30 |
21.7 |
6 |
8465 |
买入 |
| 09:41:33 |
21.71 |
59 |
8524 |
买入 |
| 09:41:45 |
21.7 |
52 |
8576 |
卖出 |
| 09:41:54 |
21.69 |
32 |
8608 |
卖出 |
| 09:41:57 |
21.69 |
42 |
8650 |
卖出 |
| 09:42:00 |
21.7 |
59 |
8709 |
买入 |
| 09:42:06 |
21.7 |
29 |
8738 |
卖出 |
| 09:42:09 |
21.7 |
20 |
8758 |
卖出 |
| 09:42:12 |
21.7 |
27 |
8785 |
买入 |
| 09:42:15 |
21.68 |
3 |
8788 |
卖出 |
| 09:42:18 |
21.69 |
137 |
8925 |
买入 |
| 09:42:21 |
21.7 |
16 |
8941 |
买入 |
| 09:42:24 |
21.7 |
23 |
8964 |
卖出 |
| 09:42:27 |
21.71 |
13 |
8977 |
买入 |
| 09:42:30 |
21.69 |
101 |
9078 |
卖出 |
| 09:42:33 |
21.69 |
13 |
9091 |
卖出 |
| 09:42:36 |
21.69 |
7 |
9098 |
卖出 |
| 09:42:45 |
21.7 |
1 |
9099 |
买入 |
| 09:42:48 |
21.69 |
1 |
9100 |
卖出 |
| 09:42:51 |
21.7 |
7 |
9107 |
买入 |
| 09:42:54 |
21.7 |
16 |
9123 |
买入 |
| 09:43:00 |
21.69 |
30 |
9153 |
卖出 |
| 09:43:03 |
21.69 |
6 |
9159 |
卖出 |
| 09:43:06 |
21.7 |
8 |
9167 |
买入 |
| 09:43:09 |
21.69 |
84 |
9251 |
卖出 |
| 09:43:12 |
21.69 |
24 |
9275 |
买入 |
| 09:43:15 |
21.69 |
51 |
9326 |
买入 |
| 09:43:21 |
21.69 |
19 |
9345 |
买入 |
| 09:43:24 |
21.71 |
172 |
9517 |
买入 |
| 09:43:27 |
21.73 |
12 |
9529 |
买入 |
| 09:43:36 |
21.74 |
3 |
9532 |
买入 |
| 09:43:39 |
21.73 |
34 |
9566 |
卖出 |
| 09:43:42 |
21.73 |
6 |
9572 |
买入 |
| 09:43:48 |
21.71 |
5 |
9577 |
卖出 |
| 09:43:51 |
21.71 |
1 |
9578 |
卖出 |
| 09:43:57 |
21.71 |
5 |
9583 |
卖出 |
| 09:44:00 |
21.73 |
21 |
9604 |
买入 |
| 09:44:06 |
21.7 |
8 |
9612 |
卖出 |
| 09:44:09 |
21.7 |
42 |
9654 |
卖出 |
| 09:44:12 |
21.71 |
17 |
9671 |
买入 |
| 09:44:15 |
21.7 |
24 |
9695 |
卖出 |
| 09:44:18 |
21.71 |
33 |
9728 |
买入 |
| 09:44:21 |
21.73 |
2 |
9730 |
买入 |
| 09:44:30 |
21.71 |
5 |
9735 |
卖出 |
| 09:44:39 |
21.71 |
1 |
9736 |
卖出 |
| 09:44:45 |
21.72 |
10 |
9746 |
买入 |
| 09:44:51 |
21.72 |
3 |
9749 |
买入 |
| 09:44:54 |
21.73 |
199 |
9948 |
买入 |
| 09:44:57 |
21.74 |
4 |
9952 |
买入 |
| 09:45:03 |
21.72 |
1 |
9953 |
卖出 |
| 09:45:06 |
21.73 |
6 |
9959 |
买入 |
| 09:45:09 |
21.72 |
1 |
9960 |
卖出 |
| 09:45:12 |
21.74 |
18 |
9978 |
买入 |
| 09:45:15 |
21.73 |
54 |
10032 |
卖出 |
| 09:45:18 |
21.73 |
4 |
10036 |
卖出 |
| 09:45:21 |
21.72 |
56 |
10092 |
卖出 |
| 09:45:24 |
21.74 |
5 |
10097 |
买入 |
| 09:45:30 |
21.74 |
60 |
10157 |
买入 |
| 09:45:33 |
21.74 |
5 |
10162 |
买入 |
| 09:45:39 |
21.73 |
15 |
10177 |
卖出 |
| 09:45:42 |
21.72 |
15 |
10192 |
卖出 |
| 09:45:48 |
21.72 |
5 |
10197 |
卖出 |
| 09:45:51 |
21.73 |
23 |
10220 |
买入 |
| 09:45:54 |
21.75 |
31 |
10251 |
买入 |
| 09:45:57 |
21.72 |
13 |
10264 |
卖出 |
| 09:46:00 |
21.75 |
28 |
10292 |
买入 |
| 09:46:03 |
21.75 |
6 |
10298 |
买入 |
| 09:46:06 |
21.72 |
12 |
10310 |
卖出 |
| 09:46:15 |
21.72 |
8 |
10318 |
卖出 |
| 09:46:18 |
21.75 |
10 |
10328 |
买入 |
| 09:46:21 |
21.76 |
3 |
10331 |
买入 |
| 09:46:24 |
21.75 |
10 |
10341 |
卖出 |
| 09:46:33 |
21.74 |
11 |
10352 |
卖出 |
| 09:46:39 |
21.74 |
4 |
10356 |
买入 |
| 09:46:42 |
21.74 |
1 |
10357 |
卖出 |
| 09:46:45 |
21.74 |
117 |
10474 |
卖出 |
| 09:46:48 |
21.75 |
3 |
10477 |
买入 |
| 09:46:51 |
21.75 |
11 |
10488 |
买入 |
| 09:46:54 |
21.74 |
1 |
10489 |
卖出 |
| 09:46:57 |
21.75 |
36 |
10525 |
买入 |
| 09:47:03 |
21.75 |
12 |
10537 |
买入 |
| 09:47:06 |
21.76 |
101 |
10638 |
买入 |
| 09:47:09 |
21.79 |
170 |
10808 |
买入 |
| 09:47:12 |
21.77 |
168 |
10976 |
卖出 |
| 09:47:15 |
21.81 |
24 |
11000 |
买入 |
| 09:47:18 |
21.8 |
7 |
11007 |
卖出 |
| 09:47:21 |
21.8 |
3 |
11010 |
卖出 |
| 09:47:24 |
21.8 |
3 |
11013 |
卖出 |
| 09:47:27 |
21.81 |
4 |
11017 |
买入 |
| 09:47:30 |
21.81 |
32 |
11049 |
卖出 |
| 09:47:33 |
21.82 |
28 |
11077 |
买入 |
| 09:47:36 |
21.82 |
10 |
11087 |
卖出 |
| 09:47:39 |
21.83 |
80 |
11167 |
买入 |
| 09:47:42 |
21.83 |
48 |
11215 |
买入 |
| 09:47:48 |
21.83 |
85 |
11300 |
买入 |
| 09:47:51 |
21.83 |
1 |
11301 |
卖出 |
| 09:47:54 |
21.83 |
4 |
11305 |
卖出 |
| 09:47:57 |
21.85 |
104 |
11409 |
买入 |