广哈通信[300711]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.5 |
2 |
2 |
集合竞价 |
| 09:15:12 |
14.18 |
202 |
202 |
集合竞价 |
| 09:16:33 |
14.5 |
2 |
2 |
集合竞价 |
| 09:18:39 |
15 |
281 |
281 |
集合竞价 |
| 09:19:24 |
14.5 |
2 |
2 |
集合竞价 |
| 09:20:00 |
14.43 |
2 |
2 |
集合竞价 |
| 09:20:21 |
14.78 |
44 |
44 |
集合竞价 |
| 09:25:00 |
14.75 |
415 |
415 |
集合竞价 |
| 09:25:03 |
14.75 |
415 |
830 |
买入 |
| 09:30:03 |
14.72 |
210 |
1040 |
卖出 |
| 09:30:06 |
14.67 |
216 |
1256 |
卖出 |
| 09:30:09 |
14.6 |
17 |
1273 |
卖出 |
| 09:30:12 |
14.67 |
42 |
1315 |
买入 |
| 09:30:15 |
14.61 |
60 |
1375 |
卖出 |
| 09:30:18 |
14.6 |
35 |
1410 |
卖出 |
| 09:30:21 |
14.65 |
5 |
1415 |
买入 |
| 09:30:24 |
14.65 |
6 |
1421 |
买入 |
| 09:30:27 |
14.67 |
31 |
1452 |
买入 |
| 09:30:30 |
14.7 |
178 |
1630 |
买入 |
| 09:30:33 |
14.67 |
65 |
1695 |
卖出 |
| 09:30:36 |
14.7 |
46 |
1741 |
买入 |
| 09:30:39 |
14.69 |
8 |
1749 |
买入 |
| 09:30:42 |
14.65 |
12 |
1761 |
卖出 |
| 09:30:45 |
14.68 |
32 |
1793 |
买入 |
| 09:30:48 |
14.64 |
12 |
1805 |
卖出 |
| 09:30:51 |
14.64 |
21 |
1826 |
卖出 |
| 09:30:54 |
14.67 |
9 |
1835 |
买入 |
| 09:30:57 |
14.67 |
12 |
1847 |
买入 |
| 09:31:00 |
14.67 |
1 |
1848 |
买入 |
| 09:31:03 |
14.66 |
24 |
1872 |
卖出 |
| 09:31:06 |
14.67 |
3 |
1875 |
卖出 |
| 09:31:09 |
14.68 |
6 |
1881 |
买入 |
| 09:31:12 |
14.67 |
29 |
1910 |
卖出 |
| 09:31:15 |
14.67 |
36 |
1946 |
买入 |
| 09:31:18 |
14.68 |
59 |
2005 |
买入 |
| 09:31:21 |
14.69 |
225 |
2230 |
买入 |
| 09:31:24 |
14.72 |
157 |
2387 |
买入 |
| 09:31:27 |
14.72 |
71 |
2458 |
买入 |
| 09:31:30 |
14.74 |
225 |
2683 |
买入 |
| 09:31:33 |
14.74 |
59 |
2742 |
买入 |
| 09:31:36 |
14.74 |
16 |
2758 |
买入 |
| 09:31:42 |
14.74 |
283 |
3041 |
卖出 |
| 09:31:45 |
14.75 |
118 |
3159 |
买入 |
| 09:31:48 |
14.74 |
308 |
3467 |
卖出 |
| 09:31:51 |
14.74 |
25 |
3492 |
买入 |
| 09:31:54 |
14.74 |
130 |
3622 |
买入 |
| 09:31:57 |
14.74 |
1 |
3623 |
卖出 |
| 09:32:00 |
14.71 |
70 |
3693 |
卖出 |
| 09:32:03 |
14.73 |
9 |
3702 |
买入 |
| 09:32:06 |
14.73 |
74 |
3776 |
买入 |
| 09:32:09 |
14.74 |
1 |
3777 |
买入 |
| 09:32:12 |
14.75 |
50 |
3827 |
买入 |
| 09:32:15 |
14.75 |
20 |
3847 |
买入 |
| 09:32:18 |
14.75 |
193 |
4040 |
买入 |
| 09:32:21 |
14.76 |
131 |
4171 |
买入 |
| 09:32:24 |
14.76 |
104 |
4275 |
买入 |
| 09:32:27 |
14.78 |
33 |
4308 |
买入 |
| 09:32:30 |
14.78 |
37 |
4345 |
买入 |
| 09:32:33 |
14.77 |
3 |
4348 |
买入 |
| 09:32:36 |
14.76 |
70 |
4418 |
卖出 |
| 09:32:39 |
14.77 |
15 |
4433 |
买入 |
| 09:32:42 |
14.75 |
116 |
4549 |
卖出 |
| 09:32:45 |
14.75 |
25 |
4574 |
卖出 |
| 09:32:48 |
14.75 |
49 |
4623 |
买入 |
| 09:32:51 |
14.76 |
33 |
4656 |
买入 |
| 09:32:54 |
14.73 |
12 |
4668 |
卖出 |
| 09:32:57 |
14.77 |
17 |
4685 |
买入 |
| 09:33:00 |
14.73 |
32 |
4717 |
卖出 |
| 09:33:03 |
14.75 |
21 |
4738 |
买入 |
| 09:33:06 |
14.75 |
26 |
4764 |
买入 |
| 09:33:09 |
14.75 |
34 |
4798 |
卖出 |
| 09:33:12 |
14.75 |
84 |
4882 |
卖出 |
| 09:33:15 |
14.76 |
3 |
4885 |
买入 |
| 09:33:18 |
14.73 |
32 |
4917 |
卖出 |
| 09:33:21 |
14.72 |
52 |
4969 |
卖出 |
| 09:33:24 |
14.72 |
2 |
4971 |
卖出 |
| 09:33:27 |
14.72 |
23 |
4994 |
卖出 |
| 09:33:30 |
14.71 |
9 |
5003 |
卖出 |
| 09:33:33 |
14.72 |
25 |
5028 |
买入 |
| 09:33:36 |
14.71 |
14 |
5042 |
卖出 |
| 09:33:39 |
14.71 |
10 |
5052 |
卖出 |
| 09:33:42 |
14.71 |
27 |
5079 |
卖出 |
| 09:33:45 |
14.71 |
92 |
5171 |
买入 |
| 09:33:48 |
14.71 |
13 |
5184 |
卖出 |
| 09:33:51 |
14.71 |
16 |
5200 |
卖出 |
| 09:33:54 |
14.7 |
28 |
5228 |
卖出 |
| 09:33:57 |
14.7 |
8 |
5236 |
卖出 |
| 09:34:06 |
14.7 |
21 |
5257 |
卖出 |
| 09:34:12 |
14.71 |
73 |
5330 |
买入 |
| 09:34:15 |
14.71 |
8 |
5338 |
卖出 |
| 09:34:18 |
14.69 |
36 |
5374 |
卖出 |
| 09:34:21 |
14.69 |
6 |
5380 |
卖出 |
| 09:34:24 |
14.71 |
1 |
5381 |
买入 |
| 09:34:27 |
14.72 |
30 |
5411 |
买入 |
| 09:34:30 |
14.73 |
10 |
5421 |
买入 |
| 09:34:36 |
14.71 |
9 |
5430 |
卖出 |
| 09:34:42 |
14.71 |
10 |
5440 |
买入 |
| 09:34:45 |
14.71 |
8 |
5448 |
买入 |
| 09:34:48 |
14.7 |
20 |
5468 |
卖出 |
| 09:34:54 |
14.69 |
4 |
5472 |
卖出 |
| 09:34:57 |
14.69 |
16 |
5488 |
卖出 |
| 09:35:00 |
14.69 |
20 |
5508 |
卖出 |
| 09:35:03 |
14.68 |
36 |
5544 |
卖出 |
| 09:35:06 |
14.68 |
7 |
5551 |
买入 |
| 09:35:15 |
14.67 |
7 |
5558 |
卖出 |
| 09:35:18 |
14.67 |
11 |
5569 |
卖出 |
| 09:35:21 |
14.65 |
156 |
5725 |
卖出 |
| 09:35:24 |
14.64 |
48 |
5773 |
卖出 |
| 09:35:27 |
14.62 |
13 |
5786 |
卖出 |
| 09:35:30 |
14.62 |
25 |
5811 |
卖出 |
| 09:35:33 |
14.61 |
4 |
5815 |
卖出 |
| 09:35:36 |
14.62 |
8 |
5823 |
买入 |
| 09:35:39 |
14.61 |
87 |
5910 |
卖出 |
| 09:35:42 |
14.61 |
46 |
5956 |
卖出 |
| 09:35:48 |
14.65 |
7 |
5963 |
买入 |
| 09:35:51 |
14.63 |
1 |
5964 |
卖出 |
| 09:35:54 |
14.64 |
53 |
6017 |
买入 |
| 09:35:57 |
14.65 |
22 |
6039 |
买入 |
| 09:36:00 |
14.66 |
48 |
6087 |
买入 |
| 09:36:03 |
14.65 |
4 |
6091 |
卖出 |
| 09:36:06 |
14.65 |
17 |
6108 |
卖出 |
| 09:36:09 |
14.7 |
254 |
6362 |
买入 |
| 09:36:12 |
14.63 |
2 |
6364 |
卖出 |
| 09:36:15 |
14.69 |
8 |
6372 |
卖出 |
| 09:36:24 |
14.71 |
23 |
6395 |
买入 |
| 09:36:30 |
14.69 |
2 |
6397 |
卖出 |
| 09:36:33 |
14.66 |
78 |
6475 |
卖出 |
| 09:36:36 |
14.7 |
13 |
6488 |
买入 |
| 09:36:39 |
14.7 |
2 |
6490 |
卖出 |
| 09:36:42 |
14.7 |
14 |
6504 |
卖出 |
| 09:36:45 |
14.66 |
14 |
6518 |
卖出 |
| 09:36:51 |
14.7 |
4 |
6522 |
买入 |
| 09:36:54 |
14.69 |
4 |
6526 |
卖出 |
| 09:36:57 |
14.66 |
3 |
6529 |
卖出 |
| 09:37:06 |
14.66 |
4 |
6533 |
卖出 |
| 09:37:09 |
14.68 |
11 |
6544 |
买入 |
| 09:37:12 |
14.69 |
1 |
6545 |
买入 |
| 09:37:15 |
14.69 |
2 |
6547 |
买入 |
| 09:37:18 |
14.69 |
1 |
6548 |
买入 |
| 09:37:21 |
14.69 |
1 |
6549 |
买入 |
| 09:37:24 |
14.7 |
63 |
6612 |
买入 |
| 09:37:27 |
14.7 |
11 |
6623 |
买入 |
| 09:37:30 |
14.7 |
44 |
6667 |
买入 |
| 09:37:33 |
14.7 |
7 |
6674 |
买入 |
| 09:37:36 |
14.7 |
49 |
6723 |
买入 |
| 09:37:39 |
14.71 |
5 |
6728 |
买入 |
| 09:37:42 |
14.71 |
6 |
6734 |
买入 |
| 09:37:45 |
14.7 |
28 |
6762 |
卖出 |
| 09:37:48 |
14.71 |
4 |
6766 |
买入 |
| 09:37:51 |
14.71 |
2 |
6768 |
买入 |
| 09:37:54 |
14.7 |
21 |
6789 |
卖出 |
| 09:37:57 |
14.7 |
58 |
6847 |
卖出 |
| 09:38:00 |
14.7 |
24 |
6871 |
卖出 |
| 09:38:03 |
14.66 |
12 |
6883 |
卖出 |
| 09:38:09 |
14.66 |
1 |
6884 |
卖出 |
| 09:38:15 |
14.69 |
28 |
6912 |
买入 |
| 09:38:18 |
14.65 |
62 |
6974 |
卖出 |
| 09:38:24 |
14.66 |
1 |
6975 |
买入 |
| 09:38:30 |
14.65 |
29 |
7004 |
卖出 |
| 09:38:36 |
14.66 |
1 |
7005 |
买入 |
| 09:38:39 |
14.65 |
5 |
7010 |
卖出 |
| 09:38:42 |
14.65 |
35 |
7045 |
卖出 |
| 09:38:45 |
14.66 |
1 |
7046 |
买入 |
| 09:38:48 |
14.66 |
9 |
7055 |
买入 |
| 09:38:51 |
14.66 |
12 |
7067 |
卖出 |
| 09:38:54 |
14.66 |
1 |
7068 |
买入 |
| 09:39:03 |
14.66 |
2 |
7070 |
卖出 |
| 09:39:06 |
14.65 |
46 |
7116 |
卖出 |
| 09:39:09 |
14.66 |
6 |
7122 |
买入 |
| 09:39:12 |
14.66 |
1 |
7123 |
买入 |
| 09:39:15 |
14.65 |
30 |
7153 |
卖出 |
| 09:39:21 |
14.66 |
78 |
7231 |
买入 |
| 09:39:30 |
14.65 |
2 |
7233 |
卖出 |
| 09:39:36 |
14.65 |
4 |
7237 |
卖出 |
| 09:39:39 |
14.65 |
2 |
7239 |
卖出 |
| 09:39:42 |
14.65 |
2 |
7241 |
卖出 |
| 09:39:45 |
14.66 |
21 |
7262 |
买入 |
| 09:39:51 |
14.64 |
10 |
7272 |
卖出 |
| 09:39:54 |
14.64 |
11 |
7283 |
卖出 |
| 09:39:57 |
14.65 |
4 |
7287 |
买入 |
| 09:40:00 |
14.65 |
10 |
7297 |
卖出 |
| 09:40:03 |
14.66 |
18 |
7315 |
买入 |
| 09:40:06 |
14.66 |
7 |
7322 |
买入 |
| 09:40:09 |
14.66 |
7 |
7329 |
买入 |
| 09:40:12 |
14.69 |
1 |
7330 |
买入 |
| 09:40:15 |
14.69 |
8 |
7338 |
买入 |
| 09:40:18 |
14.69 |
1 |
7339 |
买入 |
| 09:40:24 |
14.71 |
16 |
7355 |
买入 |
| 09:40:27 |
14.71 |
24 |
7379 |
买入 |
| 09:40:33 |
14.71 |
34 |
7413 |
买入 |
| 09:40:39 |
14.7 |
4 |
7417 |
买入 |
| 09:40:42 |
14.69 |
21 |
7438 |
卖出 |
| 09:40:45 |
14.69 |
26 |
7464 |
卖出 |
| 09:40:48 |
14.67 |
2 |
7466 |
卖出 |
| 09:40:51 |
14.65 |
117 |
7583 |
卖出 |
| 09:40:54 |
14.65 |
50 |
7633 |
卖出 |
| 09:40:57 |
14.65 |
20 |
7653 |
卖出 |
| 09:41:00 |
14.65 |
31 |
7684 |
卖出 |
| 09:41:03 |
14.65 |
6 |
7690 |
卖出 |
| 09:41:06 |
14.66 |
2 |
7692 |
买入 |
| 09:41:21 |
14.66 |
4 |
7696 |
卖出 |
| 09:41:24 |
14.67 |
7 |
7703 |
买入 |
| 09:41:27 |
14.67 |
13 |
7716 |
卖出 |
| 09:41:30 |
14.67 |
3 |
7719 |
买入 |
| 09:41:33 |
14.66 |
15 |
7734 |
卖出 |
| 09:41:36 |
14.67 |
37 |
7771 |
买入 |
| 09:41:39 |
14.66 |
23 |
7794 |
卖出 |
| 09:41:42 |
14.67 |
4 |
7798 |
买入 |
| 09:41:45 |
14.66 |
2 |
7800 |
卖出 |
| 09:41:51 |
14.67 |
85 |
7885 |
买入 |
| 09:41:54 |
14.66 |
25 |
7910 |
卖出 |
| 09:42:00 |
14.65 |
25 |
7935 |
卖出 |
| 09:42:03 |
14.65 |
3 |
7938 |
卖出 |
| 09:42:06 |
14.65 |
14 |
7952 |
卖出 |
| 09:42:09 |
14.63 |
69 |
8021 |
卖出 |
| 09:42:12 |
14.63 |
132 |
8153 |
卖出 |
| 09:42:15 |
14.63 |
5 |
8158 |
卖出 |
| 09:42:21 |
14.63 |
8 |
8166 |
卖出 |
| 09:42:27 |
14.63 |
28 |
8194 |
买入 |
| 09:42:30 |
14.62 |
50 |
8244 |
卖出 |
| 09:42:33 |
14.62 |
10 |
8254 |
买入 |
| 09:42:36 |
14.62 |
5 |
8259 |
买入 |
| 09:42:39 |
14.62 |
40 |
8299 |
买入 |
| 09:42:42 |
14.62 |
1 |
8300 |
买入 |
| 09:42:45 |
14.62 |
4 |
8304 |
买入 |
| 09:42:51 |
14.63 |
17 |
8321 |
买入 |
| 09:42:54 |
14.63 |
10 |
8331 |
买入 |
| 09:43:00 |
14.63 |
20 |
8351 |
卖出 |
| 09:43:06 |
14.63 |
3 |
8354 |
卖出 |
| 09:43:09 |
14.63 |
56 |
8410 |
买入 |
| 09:43:15 |
14.64 |
3 |
8413 |
买入 |
| 09:43:33 |
14.66 |
9 |
8422 |
买入 |
| 09:43:36 |
14.64 |
12 |
8434 |
卖出 |
| 09:43:42 |
14.66 |
8 |
8442 |
买入 |
| 09:43:54 |
14.64 |
1 |
8443 |
买入 |
| 09:44:06 |
14.64 |
19 |
8462 |
买入 |
| 09:44:12 |
14.65 |
21 |
8483 |
买入 |
| 09:44:15 |
14.63 |
4 |
8487 |
卖出 |
| 09:44:18 |
14.65 |
3 |
8490 |
买入 |
| 09:44:21 |
14.65 |
2 |
8492 |
买入 |
| 09:44:24 |
14.65 |
4 |
8496 |
买入 |
| 09:44:27 |
14.65 |
2 |
8498 |
买入 |
| 09:44:30 |
14.64 |
18 |
8516 |
卖出 |
| 09:44:33 |
14.64 |
1 |
8517 |
卖出 |
| 09:44:36 |
14.64 |
7 |
8524 |
卖出 |
| 09:44:39 |
14.64 |
4 |
8528 |
买入 |
| 09:44:42 |
14.64 |
4 |
8532 |
买入 |
| 09:44:48 |
14.63 |
2 |
8534 |
卖出 |
| 09:45:00 |
14.65 |
2 |
8536 |
买入 |
| 09:45:06 |
14.63 |
5 |
8541 |
卖出 |
| 09:45:09 |
14.63 |
14 |
8555 |
卖出 |
| 09:45:12 |
14.63 |
6 |
8561 |
卖出 |
| 09:45:15 |
14.63 |
2 |
8563 |
卖出 |
| 09:45:18 |
14.62 |
48 |
8611 |
卖出 |
| 09:45:21 |
14.62 |
10 |
8621 |
卖出 |
| 09:45:24 |
14.62 |
2 |
8623 |
卖出 |
| 09:45:30 |
14.61 |
56 |
8679 |
卖出 |
| 09:45:33 |
14.61 |
2 |
8681 |
卖出 |
| 09:45:39 |
14.61 |
229 |
8910 |
卖出 |
| 09:45:42 |
14.6 |
13 |
8923 |
卖出 |
| 09:45:48 |
14.6 |
10 |
8933 |
卖出 |
| 09:45:57 |
14.61 |
5 |
8938 |
买入 |
| 09:46:00 |
14.61 |
1 |
8939 |
买入 |
| 09:46:03 |
14.61 |
5 |
8944 |
买入 |
| 09:46:06 |
14.61 |
7 |
8951 |
买入 |
| 09:46:09 |
14.61 |
6 |
8957 |
买入 |
| 09:46:12 |
14.61 |
1 |
8958 |
卖出 |
| 09:46:15 |
14.62 |
16 |
8974 |
买入 |
| 09:46:18 |
14.62 |
5 |
8979 |
买入 |
| 09:46:21 |
14.62 |
12 |
8991 |
买入 |
| 09:46:24 |
14.62 |
20 |
9011 |
买入 |
| 09:46:33 |
14.62 |
4 |
9015 |
买入 |
| 09:46:36 |
14.62 |
3 |
9018 |
买入 |
| 09:46:48 |
14.6 |
50 |
9068 |
卖出 |
| 09:46:51 |
14.61 |
4 |
9072 |
买入 |
| 09:47:00 |
14.6 |
2 |
9074 |
卖出 |
| 09:47:03 |
14.61 |
1 |
9075 |
卖出 |
| 09:47:06 |
14.62 |
9 |
9084 |
买入 |
| 09:47:09 |
14.61 |
1 |
9085 |
卖出 |
| 09:47:12 |
14.62 |
15 |
9100 |
买入 |
| 09:47:15 |
14.62 |
7 |
9107 |
买入 |
| 09:47:18 |
14.62 |
3 |
9110 |
买入 |
| 09:47:21 |
14.62 |
2 |
9112 |
买入 |
| 09:47:24 |
14.62 |
1 |
9113 |
卖出 |
| 09:47:39 |
14.63 |
1 |
9114 |
买入 |
| 09:47:42 |
14.63 |
1 |
9115 |
买入 |
| 09:47:54 |
14.63 |
9 |
9124 |
卖出 |
| 09:47:57 |
14.63 |
1 |
9125 |
买入 |
| 09:48:00 |
14.64 |
1 |
9126 |
买入 |
| 09:48:09 |
14.64 |
3 |
9129 |
卖出 |
| 09:48:12 |
14.65 |
20 |
9149 |
买入 |
| 09:48:15 |
14.64 |
5 |
9154 |
卖出 |
| 09:48:18 |
14.65 |
6 |
9160 |
买入 |
| 09:48:33 |
14.65 |
10 |
9170 |
买入 |
| 09:48:39 |
14.65 |
4 |
9174 |
买入 |
| 09:48:42 |
14.65 |
2 |
9176 |
买入 |
| 09:48:45 |
14.66 |
1 |
9177 |
买入 |
| 09:48:51 |
14.66 |
3 |
9180 |
买入 |
| 09:49:00 |
14.66 |
4 |
9184 |
买入 |
| 09:49:09 |
14.66 |
14 |
9198 |
买入 |