天孚通信[300394]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.8 |
3 |
3 |
集合竞价 |
| 09:15:12 |
34.46 |
31 |
31 |
集合竞价 |
| 09:22:09 |
34.48 |
31 |
31 |
集合竞价 |
| 09:22:45 |
34.47 |
39 |
39 |
集合竞价 |
| 09:23:12 |
34.5 |
63 |
63 |
集合竞价 |
| 09:23:57 |
34.48 |
86 |
86 |
集合竞价 |
| 09:24:24 |
34.5 |
157 |
157 |
集合竞价 |
| 09:24:42 |
34.52 |
167 |
167 |
集合竞价 |
| 09:24:51 |
34.47 |
271 |
271 |
集合竞价 |
| 09:25:00 |
34.58 |
334 |
334 |
集合竞价 |
| 09:25:03 |
34.5 |
387 |
721 |
卖出 |
| 09:30:03 |
34.82 |
334 |
1055 |
买入 |
| 09:30:06 |
34.85 |
257 |
1312 |
买入 |
| 09:30:09 |
34.88 |
62 |
1374 |
买入 |
| 09:30:12 |
34.88 |
57 |
1431 |
买入 |
| 09:30:15 |
34.95 |
51 |
1482 |
买入 |
| 09:30:18 |
34.95 |
72 |
1554 |
买入 |
| 09:30:21 |
35.2 |
181 |
1735 |
买入 |
| 09:30:24 |
35.12 |
14 |
1749 |
卖出 |
| 09:30:27 |
35.17 |
26 |
1775 |
买入 |
| 09:30:30 |
35.21 |
38 |
1813 |
卖出 |
| 09:30:33 |
35.27 |
120 |
1933 |
买入 |
| 09:30:36 |
35.18 |
58 |
1991 |
卖出 |
| 09:30:39 |
35.2 |
192 |
2183 |
买入 |
| 09:30:42 |
35.16 |
73 |
2256 |
卖出 |
| 09:30:45 |
35.1 |
155 |
2411 |
卖出 |
| 09:30:48 |
35.12 |
68 |
2479 |
买入 |
| 09:30:51 |
35.18 |
43 |
2522 |
买入 |
| 09:30:54 |
35.16 |
84 |
2606 |
卖出 |
| 09:30:57 |
35.12 |
64 |
2670 |
卖出 |
| 09:31:00 |
35.15 |
68 |
2738 |
买入 |
| 09:31:03 |
35.16 |
53 |
2791 |
买入 |
| 09:31:06 |
35.11 |
72 |
2863 |
卖出 |
| 09:31:09 |
35.12 |
81 |
2944 |
买入 |
| 09:31:12 |
35.17 |
78 |
3022 |
买入 |
| 09:31:15 |
35.19 |
141 |
3163 |
买入 |
| 09:31:18 |
35.17 |
40 |
3203 |
卖出 |
| 09:31:21 |
35.2 |
59 |
3262 |
买入 |
| 09:31:24 |
35.2 |
179 |
3441 |
卖出 |
| 09:31:27 |
35.2 |
98 |
3539 |
卖出 |
| 09:31:30 |
35.2 |
18 |
3557 |
卖出 |
| 09:31:33 |
35.2 |
34 |
3591 |
卖出 |
| 09:31:36 |
35.23 |
112 |
3703 |
卖出 |
| 09:31:39 |
35.26 |
27 |
3730 |
买入 |
| 09:31:42 |
35.23 |
64 |
3794 |
卖出 |
| 09:31:45 |
35.28 |
23 |
3817 |
买入 |
| 09:31:48 |
35.3 |
18 |
3835 |
买入 |
| 09:31:51 |
35.33 |
92 |
3927 |
买入 |
| 09:31:54 |
35.34 |
18 |
3945 |
买入 |
| 09:31:57 |
35.35 |
117 |
4062 |
买入 |
| 09:32:00 |
35.33 |
65 |
4127 |
卖出 |
| 09:32:03 |
35.33 |
48 |
4175 |
买入 |
| 09:32:06 |
35.36 |
60 |
4235 |
买入 |
| 09:32:09 |
35.33 |
62 |
4297 |
卖出 |
| 09:32:12 |
35.3 |
37 |
4334 |
卖出 |
| 09:32:15 |
35.27 |
18 |
4352 |
卖出 |
| 09:32:18 |
35.36 |
144 |
4496 |
买入 |
| 09:32:21 |
35.33 |
36 |
4532 |
卖出 |
| 09:32:24 |
35.3 |
27 |
4559 |
卖出 |
| 09:32:27 |
35.27 |
86 |
4645 |
卖出 |
| 09:32:30 |
35.3 |
105 |
4750 |
买入 |
| 09:32:33 |
35.36 |
38 |
4788 |
买入 |
| 09:32:36 |
35.23 |
60 |
4848 |
卖出 |
| 09:32:39 |
35.3 |
16 |
4864 |
买入 |
| 09:32:42 |
35.32 |
17 |
4881 |
买入 |
| 09:32:45 |
35.22 |
37 |
4918 |
卖出 |
| 09:32:48 |
35.3 |
97 |
5015 |
买入 |
| 09:32:51 |
35.3 |
5 |
5020 |
卖出 |
| 09:32:54 |
35.3 |
1 |
5021 |
买入 |
| 09:32:57 |
35.3 |
19 |
5040 |
买入 |
| 09:33:00 |
35.46 |
593 |
5633 |
买入 |
| 09:33:03 |
35.54 |
212 |
5845 |
买入 |
| 09:33:06 |
35.56 |
54 |
5899 |
买入 |
| 09:33:09 |
35.66 |
127 |
6026 |
买入 |
| 09:33:12 |
35.58 |
49 |
6075 |
卖出 |
| 09:33:15 |
35.6 |
19 |
6094 |
卖出 |
| 09:33:18 |
35.66 |
40 |
6134 |
卖出 |
| 09:33:21 |
35.84 |
97 |
6231 |
买入 |
| 09:33:24 |
35.78 |
8 |
6239 |
卖出 |
| 09:33:27 |
35.84 |
11 |
6250 |
买入 |
| 09:33:30 |
35.83 |
24 |
6274 |
卖出 |
| 09:33:33 |
35.83 |
90 |
6364 |
买入 |
| 09:33:36 |
35.87 |
29 |
6393 |
买入 |
| 09:33:39 |
35.85 |
140 |
6533 |
卖出 |
| 09:33:42 |
35.81 |
135 |
6668 |
卖出 |
| 09:33:45 |
35.84 |
97 |
6765 |
买入 |
| 09:33:48 |
35.85 |
116 |
6881 |
买入 |
| 09:33:51 |
35.86 |
28 |
6909 |
买入 |
| 09:33:54 |
35.79 |
15 |
6924 |
卖出 |
| 09:33:57 |
35.88 |
190 |
7114 |
买入 |
| 09:34:00 |
35.98 |
103 |
7217 |
买入 |
| 09:34:03 |
36.2 |
368 |
7585 |
买入 |
| 09:34:06 |
36.19 |
90 |
7675 |
卖出 |
| 09:34:09 |
36 |
59 |
7734 |
卖出 |
| 09:34:12 |
36.14 |
78 |
7812 |
买入 |
| 09:34:15 |
36.1 |
105 |
7917 |
卖出 |
| 09:34:18 |
36 |
69 |
7986 |
卖出 |
| 09:34:21 |
35.99 |
167 |
8153 |
卖出 |
| 09:34:24 |
36 |
244 |
8397 |
买入 |
| 09:34:27 |
36.05 |
70 |
8467 |
买入 |
| 09:34:30 |
36 |
14 |
8481 |
卖出 |
| 09:34:33 |
36.1 |
53 |
8534 |
买入 |
| 09:34:36 |
36.12 |
128 |
8662 |
买入 |
| 09:34:39 |
36.03 |
57 |
8719 |
卖出 |
| 09:34:42 |
35.97 |
745 |
9464 |
卖出 |
| 09:34:45 |
35.94 |
26 |
9490 |
卖出 |
| 09:34:48 |
35.98 |
153 |
9643 |
买入 |
| 09:34:51 |
35.9 |
130 |
9773 |
卖出 |
| 09:34:54 |
35.91 |
23 |
9796 |
买入 |
| 09:34:57 |
35.98 |
214 |
10010 |
买入 |
| 09:35:00 |
35.98 |
7 |
10017 |
卖出 |
| 09:35:03 |
35.94 |
19 |
10036 |
卖出 |
| 09:35:06 |
35.94 |
14 |
10050 |
卖出 |
| 09:35:09 |
36 |
130 |
10180 |
买入 |
| 09:35:12 |
35.88 |
31 |
10211 |
卖出 |
| 09:35:15 |
35.91 |
9 |
10220 |
买入 |
| 09:35:18 |
35.86 |
16 |
10236 |
卖出 |
| 09:35:21 |
35.85 |
130 |
10366 |
卖出 |
| 09:35:24 |
35.9 |
143 |
10509 |
买入 |
| 09:35:27 |
35.86 |
11 |
10520 |
卖出 |
| 09:35:30 |
35.78 |
15 |
10535 |
卖出 |
| 09:35:33 |
35.86 |
20 |
10555 |
买入 |
| 09:35:36 |
35.86 |
32 |
10587 |
买入 |
| 09:35:39 |
35.81 |
1 |
10588 |
卖出 |
| 09:35:42 |
35.8 |
32 |
10620 |
卖出 |
| 09:35:45 |
35.8 |
39 |
10659 |
卖出 |
| 09:35:48 |
35.8 |
116 |
10775 |
卖出 |
| 09:35:51 |
35.78 |
36 |
10811 |
卖出 |
| 09:35:54 |
35.77 |
11 |
10822 |
卖出 |
| 09:35:57 |
35.69 |
1 |
10823 |
卖出 |
| 09:36:00 |
35.68 |
3 |
10826 |
卖出 |
| 09:36:03 |
35.69 |
33 |
10859 |
买入 |
| 09:36:06 |
35.66 |
40 |
10899 |
卖出 |
| 09:36:09 |
35.68 |
36 |
10935 |
买入 |
| 09:36:12 |
35.66 |
82 |
11017 |
买入 |
| 09:36:15 |
35.65 |
15 |
11032 |
卖出 |
| 09:36:18 |
35.66 |
89 |
11121 |
买入 |
| 09:36:21 |
35.66 |
3 |
11124 |
买入 |
| 09:36:24 |
35.62 |
21 |
11145 |
卖出 |
| 09:36:27 |
35.65 |
14 |
11159 |
买入 |
| 09:36:30 |
35.66 |
67 |
11226 |
买入 |
| 09:36:33 |
35.66 |
12 |
11238 |
买入 |
| 09:36:36 |
35.59 |
15 |
11253 |
卖出 |
| 09:36:39 |
35.69 |
60 |
11313 |
买入 |
| 09:36:42 |
35.66 |
35 |
11348 |
卖出 |
| 09:36:45 |
35.69 |
26 |
11374 |
买入 |
| 09:36:48 |
35.69 |
66 |
11440 |
买入 |
| 09:36:51 |
35.69 |
4 |
11444 |
卖出 |
| 09:36:54 |
35.65 |
136 |
11580 |
卖出 |
| 09:36:57 |
35.79 |
9 |
11589 |
买入 |
| 09:37:00 |
35.78 |
29 |
11618 |
买入 |
| 09:37:03 |
35.77 |
9 |
11627 |
买入 |
| 09:37:06 |
35.77 |
137 |
11764 |
买入 |
| 09:37:09 |
35.8 |
1 |
11765 |
买入 |
| 09:37:12 |
35.77 |
17 |
11782 |
卖出 |
| 09:37:15 |
35.77 |
12 |
11794 |
卖出 |
| 09:37:18 |
35.8 |
14 |
11808 |
买入 |
| 09:37:21 |
35.74 |
10 |
11818 |
卖出 |
| 09:37:24 |
35.74 |
26 |
11844 |
卖出 |
| 09:37:27 |
35.73 |
37 |
11881 |
卖出 |
| 09:37:30 |
35.69 |
11 |
11892 |
卖出 |
| 09:37:33 |
35.69 |
81 |
11973 |
卖出 |
| 09:37:36 |
35.67 |
15 |
11988 |
卖出 |
| 09:37:39 |
35.7 |
57 |
12045 |
买入 |
| 09:37:42 |
35.69 |
23 |
12068 |
卖出 |
| 09:37:45 |
35.72 |
35 |
12103 |
买入 |
| 09:37:48 |
35.72 |
4 |
12107 |
买入 |
| 09:37:51 |
35.65 |
22 |
12129 |
卖出 |
| 09:37:54 |
35.65 |
2 |
12131 |
买入 |
| 09:37:57 |
35.72 |
57 |
12188 |
买入 |
| 09:38:00 |
35.69 |
14 |
12202 |
买入 |
| 09:38:03 |
35.72 |
89 |
12291 |
买入 |
| 09:38:06 |
35.74 |
54 |
12345 |
买入 |
| 09:38:09 |
35.84 |
203 |
12548 |
买入 |
| 09:38:12 |
35.8 |
92 |
12640 |
卖出 |
| 09:38:15 |
35.85 |
25 |
12665 |
买入 |
| 09:38:18 |
35.77 |
24 |
12689 |
卖出 |
| 09:38:21 |
35.8 |
17 |
12706 |
买入 |
| 09:38:24 |
35.74 |
7 |
12713 |
卖出 |
| 09:38:27 |
35.76 |
10 |
12723 |
买入 |
| 09:38:30 |
35.76 |
2 |
12725 |
买入 |
| 09:38:33 |
35.78 |
23 |
12748 |
买入 |
| 09:38:36 |
35.79 |
2 |
12750 |
买入 |
| 09:38:39 |
35.78 |
17 |
12767 |
卖出 |
| 09:38:42 |
35.8 |
16 |
12783 |
买入 |
| 09:38:45 |
35.77 |
74 |
12857 |
卖出 |
| 09:38:48 |
35.84 |
62 |
12919 |
买入 |
| 09:38:51 |
35.84 |
1 |
12920 |
卖出 |
| 09:38:54 |
35.89 |
3 |
12923 |
买入 |
| 09:38:57 |
35.88 |
19 |
12942 |
卖出 |
| 09:39:00 |
35.88 |
5 |
12947 |
买入 |
| 09:39:03 |
35.84 |
38 |
12985 |
卖出 |
| 09:39:06 |
35.88 |
17 |
13002 |
买入 |
| 09:39:09 |
35.86 |
31 |
13033 |
卖出 |
| 09:39:12 |
35.85 |
6 |
13039 |
卖出 |
| 09:39:15 |
35.89 |
68 |
13107 |
买入 |
| 09:39:18 |
35.89 |
2 |
13109 |
买入 |
| 09:39:21 |
35.88 |
4 |
13113 |
卖出 |
| 09:39:24 |
35.86 |
13 |
13126 |
卖出 |
| 09:39:27 |
35.86 |
10 |
13136 |
卖出 |
| 09:39:30 |
35.92 |
61 |
13197 |
买入 |
| 09:39:33 |
35.94 |
3 |
13200 |
买入 |
| 09:39:36 |
35.87 |
24 |
13224 |
卖出 |
| 09:39:39 |
35.85 |
21 |
13245 |
卖出 |
| 09:39:42 |
35.87 |
8 |
13253 |
买入 |
| 09:39:45 |
35.85 |
136 |
13389 |
卖出 |
| 09:39:48 |
35.9 |
333 |
13722 |
买入 |
| 09:39:51 |
35.99 |
73 |
13795 |
买入 |
| 09:39:54 |
36.02 |
175 |
13970 |
买入 |
| 09:39:57 |
36.04 |
120 |
14090 |
买入 |
| 09:40:00 |
36.03 |
73 |
14163 |
卖出 |
| 09:40:03 |
36.09 |
239 |
14402 |
买入 |
| 09:40:06 |
36.16 |
613 |
15015 |
买入 |
| 09:40:09 |
36.21 |
244 |
15259 |
买入 |
| 09:40:12 |
36.2 |
105 |
15364 |
卖出 |
| 09:40:15 |
36.25 |
11 |
15375 |
买入 |
| 09:40:18 |
36.25 |
58 |
15433 |
买入 |
| 09:40:21 |
36.27 |
83 |
15516 |
买入 |
| 09:40:24 |
36.2 |
91 |
15607 |
卖出 |
| 09:40:27 |
36.25 |
44 |
15651 |
买入 |
| 09:40:30 |
36.28 |
149 |
15800 |
买入 |
| 09:40:33 |
36.24 |
175 |
15975 |
卖出 |
| 09:40:36 |
36.14 |
276 |
16251 |
卖出 |
| 09:40:39 |
36.14 |
48 |
16299 |
买入 |
| 09:40:42 |
36.11 |
64 |
16363 |
卖出 |
| 09:40:45 |
36.11 |
75 |
16438 |
卖出 |
| 09:40:48 |
36.15 |
38 |
16476 |
买入 |
| 09:40:51 |
36.03 |
207 |
16683 |
卖出 |
| 09:40:54 |
36.12 |
237 |
16920 |
买入 |
| 09:40:57 |
36.14 |
323 |
17243 |
买入 |
| 09:41:00 |
36.14 |
35 |
17278 |
买入 |
| 09:41:03 |
36.18 |
68 |
17346 |
买入 |
| 09:41:06 |
36.2 |
233 |
17579 |
买入 |
| 09:41:09 |
36.16 |
188 |
17767 |
卖出 |
| 09:41:12 |
36.17 |
11 |
17778 |
买入 |
| 09:41:15 |
36.17 |
80 |
17858 |
买入 |
| 09:41:18 |
36.18 |
18 |
17876 |
买入 |
| 09:41:21 |
36.18 |
38 |
17914 |
买入 |
| 09:41:24 |
36.18 |
19 |
17933 |
卖出 |
| 09:41:27 |
36.17 |
86 |
18019 |
卖出 |
| 09:41:30 |
36.17 |
115 |
18134 |
卖出 |
| 09:41:33 |
36.13 |
31 |
18165 |
卖出 |
| 09:41:36 |
36.15 |
75 |
18240 |
买入 |
| 09:41:39 |
36.13 |
2 |
18242 |
卖出 |
| 09:41:42 |
36.09 |
11 |
18253 |
卖出 |
| 09:41:45 |
36.13 |
36 |
18289 |
买入 |
| 09:41:48 |
36.18 |
76 |
18365 |
买入 |
| 09:41:51 |
36.23 |
109 |
18474 |
买入 |
| 09:41:54 |
36.21 |
10 |
18484 |
卖出 |
| 09:41:57 |
36.19 |
26 |
18510 |
卖出 |
| 09:42:00 |
36.23 |
82 |
18592 |
买入 |
| 09:42:03 |
36.25 |
18 |
18610 |
买入 |
| 09:42:06 |
36.2 |
86 |
18696 |
卖出 |
| 09:42:09 |
36.19 |
49 |
18745 |
卖出 |
| 09:42:12 |
36.19 |
9 |
18754 |
买入 |
| 09:42:15 |
36.19 |
65 |
18819 |
买入 |
| 09:42:18 |
36.19 |
71 |
18890 |
买入 |
| 09:42:21 |
36.19 |
83 |
18973 |
卖出 |
| 09:42:24 |
36.21 |
45 |
19018 |
买入 |
| 09:42:27 |
36.23 |
35 |
19053 |
买入 |
| 09:42:30 |
36.24 |
5 |
19058 |
买入 |
| 09:42:33 |
36.24 |
3 |
19061 |
买入 |
| 09:42:36 |
36.23 |
22 |
19083 |
卖出 |
| 09:42:39 |
36.23 |
21 |
19104 |
买入 |
| 09:42:42 |
36.24 |
122 |
19226 |
买入 |
| 09:42:45 |
36.26 |
44 |
19270 |
买入 |
| 09:42:48 |
36.18 |
90 |
19360 |
卖出 |
| 09:42:51 |
36.24 |
58 |
19418 |
买入 |
| 09:42:54 |
36.25 |
90 |
19508 |
买入 |
| 09:42:57 |
36.26 |
35 |
19543 |
买入 |
| 09:43:00 |
36.28 |
382 |
19925 |
买入 |
| 09:43:03 |
36.35 |
24 |
19949 |
买入 |
| 09:43:06 |
36.36 |
22 |
19971 |
买入 |
| 09:43:09 |
36.38 |
39 |
20010 |
买入 |
| 09:43:12 |
36.36 |
40 |
20050 |
卖出 |
| 09:43:15 |
36.36 |
45 |
20095 |
买入 |
| 09:43:18 |
36.35 |
16 |
20111 |
卖出 |
| 09:43:21 |
36.37 |
55 |
20166 |
买入 |
| 09:43:24 |
36.44 |
109 |
20275 |
买入 |
| 09:43:27 |
36.4 |
71 |
20346 |
卖出 |
| 09:43:30 |
36.35 |
69 |
20415 |
卖出 |
| 09:43:33 |
36.38 |
170 |
20585 |
买入 |
| 09:43:36 |
36.4 |
22 |
20607 |
买入 |
| 09:43:39 |
36.3 |
22 |
20629 |
卖出 |
| 09:43:42 |
36.48 |
348 |
20977 |
买入 |
| 09:43:45 |
36.4 |
7 |
20984 |
卖出 |
| 09:43:48 |
36.38 |
14 |
20998 |
卖出 |
| 09:43:51 |
36.4 |
15 |
21013 |
买入 |
| 09:43:54 |
36.4 |
113 |
21126 |
买入 |
| 09:43:57 |
36.43 |
36 |
21162 |
买入 |
| 09:44:00 |
36.41 |
43 |
21205 |
卖出 |
| 09:44:03 |
36.47 |
422 |
21627 |
买入 |
| 09:44:06 |
36.51 |
21 |
21648 |
买入 |
| 09:44:09 |
36.41 |
154 |
21802 |
卖出 |
| 09:44:12 |
36.35 |
134 |
21936 |
卖出 |
| 09:44:15 |
36.38 |
79 |
22015 |
买入 |
| 09:44:18 |
36.35 |
6 |
22021 |
卖出 |
| 09:44:21 |
36.3 |
41 |
22062 |
卖出 |
| 09:44:24 |
36.26 |
56 |
22118 |
卖出 |
| 09:44:27 |
36.31 |
35 |
22153 |
买入 |