大唐电信[600198]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8 |
5 |
5 |
集合竞价 |
| 09:24:21 |
7.99 |
71 |
71 |
集合竞价 |
| 09:25:05 |
7.99 |
71 |
142 |
买入 |
| 09:30:03 |
7.99 |
168 |
310 |
买入 |
| 09:30:06 |
7.97 |
334 |
644 |
卖出 |
| 09:30:09 |
7.96 |
41 |
685 |
卖出 |
| 09:30:27 |
7.96 |
10 |
695 |
卖出 |
| 09:30:36 |
7.97 |
30 |
725 |
买入 |
| 09:30:42 |
7.97 |
3 |
728 |
买入 |
| 09:30:57 |
7.98 |
31 |
759 |
买入 |
| 09:31:00 |
7.96 |
15 |
774 |
卖出 |
| 09:31:15 |
7.95 |
22 |
796 |
卖出 |
| 09:31:27 |
7.96 |
17 |
813 |
卖出 |
| 09:31:33 |
7.96 |
63 |
876 |
卖出 |
| 09:31:39 |
7.96 |
20 |
896 |
买入 |
| 09:32:00 |
7.98 |
29 |
925 |
买入 |
| 09:32:12 |
7.99 |
25 |
950 |
买入 |
| 09:32:18 |
7.98 |
195 |
1145 |
卖出 |
| 09:32:21 |
8 |
20 |
1165 |
买入 |
| 09:32:30 |
8 |
100 |
1265 |
买入 |
| 09:32:33 |
8 |
110 |
1375 |
买入 |
| 09:32:48 |
8 |
10 |
1385 |
卖出 |
| 09:32:51 |
8.01 |
14 |
1399 |
买入 |
| 09:33:03 |
8 |
40 |
1439 |
买入 |
| 09:33:12 |
8.01 |
50 |
1489 |
买入 |
| 09:33:15 |
8.01 |
37 |
1526 |
买入 |
| 09:33:27 |
8.02 |
10 |
1536 |
买入 |
| 09:33:30 |
8.02 |
16 |
1552 |
买入 |
| 09:33:51 |
8.02 |
5 |
1557 |
卖出 |
| 09:33:57 |
8.02 |
1 |
1558 |
卖出 |
| 09:34:00 |
8.02 |
3 |
1561 |
卖出 |
| 09:34:03 |
8.03 |
5 |
1566 |
买入 |
| 09:34:09 |
8.02 |
46 |
1612 |
卖出 |
| 09:34:18 |
8.03 |
74 |
1686 |
买入 |
| 09:34:30 |
8.03 |
6 |
1692 |
买入 |
| 09:34:36 |
8.02 |
3 |
1695 |
卖出 |
| 09:34:39 |
8.02 |
2 |
1697 |
买入 |
| 09:34:48 |
8.02 |
2 |
1699 |
卖出 |
| 09:34:57 |
8.02 |
63 |
1762 |
买入 |
| 09:35:03 |
8 |
3 |
1765 |
卖出 |
| 09:35:15 |
8 |
2 |
1767 |
买入 |
| 09:35:27 |
8 |
5 |
1772 |
买入 |
| 09:35:51 |
8 |
43 |
1815 |
买入 |
| 09:35:57 |
8.01 |
48 |
1863 |
买入 |
| 09:36:06 |
8 |
28 |
1891 |
卖出 |
| 09:36:12 |
8 |
412 |
2303 |
买入 |
| 09:36:21 |
8 |
4 |
2307 |
买入 |
| 09:36:27 |
8 |
10 |
2317 |
买入 |
| 09:36:45 |
7.98 |
3 |
2320 |
卖出 |
| 09:36:51 |
7.98 |
10 |
2330 |
卖出 |
| 09:36:54 |
8 |
1 |
2331 |
买入 |
| 09:37:09 |
7.98 |
2 |
2333 |
卖出 |
| 09:37:15 |
8 |
128 |
2461 |
买入 |
| 09:37:18 |
8 |
2 |
2463 |
卖出 |
| 09:37:30 |
8 |
42 |
2505 |
卖出 |
| 09:37:48 |
8.01 |
112 |
2617 |
买入 |
| 09:38:00 |
8.01 |
3 |
2620 |
卖出 |
| 09:38:06 |
8.01 |
10 |
2630 |
卖出 |
| 09:38:15 |
8.01 |
2 |
2632 |
卖出 |
| 09:38:21 |
8.01 |
123 |
2755 |
卖出 |
| 09:38:45 |
8.02 |
40 |
2795 |
买入 |
| 09:38:48 |
8.02 |
2 |
2797 |
买入 |
| 09:39:18 |
8.02 |
2 |
2799 |
买入 |
| 09:39:27 |
8.01 |
1 |
2800 |
买入 |
| 09:39:33 |
8 |
3 |
2803 |
卖出 |
| 09:39:39 |
8.01 |
2 |
2805 |
买入 |
| 09:40:00 |
8.02 |
200 |
3005 |
买入 |
| 09:40:09 |
8 |
49 |
3054 |
卖出 |
| 09:40:12 |
8 |
72 |
3126 |
买入 |
| 09:40:27 |
8 |
28 |
3154 |
卖出 |
| 09:40:30 |
7.99 |
33 |
3187 |
卖出 |
| 09:40:42 |
7.99 |
9 |
3196 |
卖出 |
| 09:41:00 |
8 |
69 |
3265 |
买入 |
| 09:41:18 |
8 |
41 |
3306 |
卖出 |
| 09:41:27 |
7.99 |
10 |
3316 |
卖出 |
| 09:41:42 |
8 |
1 |
3317 |
买入 |
| 09:42:21 |
7.99 |
77 |
3394 |
卖出 |
| 09:42:27 |
7.99 |
10 |
3404 |
买入 |
| 09:42:36 |
8 |
100 |
3504 |
买入 |
| 09:42:51 |
7.99 |
6 |
3510 |
卖出 |
| 09:43:21 |
7.99 |
18 |
3528 |
卖出 |
| 09:43:33 |
7.99 |
10 |
3538 |
卖出 |
| 09:43:45 |
7.99 |
46 |
3584 |
卖出 |
| 09:43:51 |
7.99 |
2 |
3586 |
卖出 |
| 09:44:21 |
7.99 |
3 |
3589 |
卖出 |
| 09:44:27 |
7.99 |
4 |
3593 |
卖出 |
| 09:44:57 |
8 |
1 |
3594 |
买入 |
| 09:45:15 |
7.99 |
20 |
3614 |
卖出 |
| 09:45:21 |
7.99 |
57 |
3671 |
卖出 |
| 09:45:27 |
7.99 |
10 |
3681 |
卖出 |
| 09:46:15 |
7.99 |
36 |
3717 |
卖出 |
| 09:46:39 |
7.99 |
10 |
3727 |
卖出 |
| 09:46:48 |
7.99 |
29 |
3756 |
卖出 |
| 09:47:00 |
7.99 |
1 |
3757 |
买入 |
| 09:47:03 |
7.99 |
30 |
3787 |
买入 |
| 09:47:06 |
7.98 |
30 |
3817 |
卖出 |
| 09:47:24 |
7.98 |
13 |
3830 |
卖出 |
| 09:48:03 |
7.98 |
50 |
3880 |
卖出 |
| 09:48:06 |
7.99 |
10 |
3890 |
买入 |
| 09:48:30 |
7.97 |
200 |
4090 |
卖出 |
| 09:48:39 |
7.98 |
182 |
4272 |
卖出 |
| 09:48:45 |
7.98 |
14 |
4286 |
卖出 |
| 09:49:06 |
7.98 |
37 |
4323 |
卖出 |
| 09:49:27 |
7.98 |
25 |
4348 |
买入 |
| 09:49:48 |
7.97 |
5 |
4353 |
卖出 |
| 09:50:09 |
7.97 |
20 |
4373 |
卖出 |
| 09:50:15 |
7.97 |
106 |
4479 |
卖出 |
| 09:50:24 |
7.97 |
10 |
4489 |
卖出 |
| 09:50:51 |
7.97 |
35 |
4524 |
卖出 |
| 09:51:15 |
7.98 |
50 |
4574 |
买入 |
| 09:52:03 |
7.98 |
50 |
4624 |
买入 |
| 09:52:06 |
7.98 |
10 |
4634 |
买入 |
| 09:52:24 |
7.98 |
58 |
4692 |
买入 |
| 09:52:30 |
7.98 |
10 |
4702 |
卖出 |
| 09:52:45 |
7.99 |
25 |
4727 |
买入 |
| 09:52:48 |
7.98 |
28 |
4755 |
卖出 |
| 09:53:06 |
7.98 |
94 |
4849 |
卖出 |
| 09:53:27 |
7.98 |
4 |
4853 |
买入 |
| 09:53:30 |
7.97 |
10 |
4863 |
卖出 |
| 09:53:42 |
7.98 |
91 |
4954 |
买入 |
| 09:54:06 |
7.98 |
9 |
4963 |
买入 |
| 09:54:21 |
7.98 |
11 |
4974 |
买入 |
| 09:54:30 |
7.98 |
1 |
4975 |
买入 |
| 09:54:33 |
7.98 |
60 |
5035 |
买入 |
| 09:54:36 |
7.98 |
40 |
5075 |
买入 |
| 09:54:51 |
7.99 |
18 |
5093 |
买入 |
| 09:54:54 |
7.99 |
20 |
5113 |
卖出 |
| 09:55:24 |
7.99 |
10 |
5123 |
卖出 |
| 09:55:42 |
7.99 |
20 |
5143 |
卖出 |
| 09:56:30 |
7.99 |
1 |
5144 |
卖出 |
| 09:56:36 |
7.99 |
12 |
5156 |
卖出 |
| 09:56:48 |
7.99 |
30 |
5186 |
卖出 |
| 09:57:00 |
7.99 |
31 |
5217 |
卖出 |
| 09:57:03 |
7.99 |
6 |
5223 |
买入 |
| 09:57:09 |
7.99 |
12 |
5235 |
买入 |
| 09:57:27 |
7.98 |
30 |
5265 |
卖出 |
| 09:57:39 |
7.99 |
3 |
5268 |
买入 |
| 09:58:21 |
7.99 |
18 |
5286 |
买入 |
| 09:58:27 |
8 |
3 |
5289 |
买入 |
| 09:58:45 |
7.99 |
48 |
5337 |
卖出 |
| 09:59:57 |
7.99 |
2 |
5339 |
买入 |
| 10:00:21 |
7.98 |
38 |
5377 |
卖出 |
| 10:00:39 |
7.98 |
134 |
5511 |
卖出 |
| 10:00:48 |
7.98 |
89 |
5600 |
卖出 |
| 10:01:18 |
7.97 |
2 |
5602 |
卖出 |
| 10:01:48 |
7.97 |
17 |
5619 |
卖出 |
| 10:02:03 |
7.97 |
50 |
5669 |
卖出 |
| 10:02:18 |
7.97 |
1 |
5670 |
卖出 |
| 10:02:51 |
7.98 |
55 |
5725 |
买入 |
| 10:03:06 |
7.97 |
20 |
5745 |
卖出 |
| 10:03:24 |
7.97 |
2 |
5747 |
卖出 |
| 10:03:30 |
7.97 |
10 |
5757 |
卖出 |
| 10:03:54 |
7.97 |
5 |
5762 |
卖出 |
| 10:04:27 |
7.97 |
2 |
5764 |
卖出 |
| 10:04:30 |
7.97 |
82 |
5846 |
卖出 |
| 10:04:42 |
7.97 |
82 |
5928 |
卖出 |
| 10:04:48 |
7.96 |
75 |
6003 |
卖出 |
| 10:04:51 |
7.98 |
1 |
6004 |
买入 |
| 10:05:51 |
7.98 |
4 |
6008 |
买入 |
| 10:05:57 |
7.98 |
1 |
6009 |
买入 |
| 10:06:33 |
7.98 |
19 |
6028 |
买入 |
| 10:07:24 |
7.98 |
21 |
6049 |
买入 |
| 10:07:45 |
7.98 |
4 |
6053 |
卖出 |
| 10:08:03 |
7.98 |
13 |
6066 |
买入 |
| 10:09:15 |
7.98 |
47 |
6113 |
卖出 |
| 10:09:21 |
7.97 |
87 |
6200 |
卖出 |
| 10:10:00 |
7.98 |
3 |
6203 |
买入 |
| 10:10:09 |
7.98 |
5 |
6208 |
买入 |
| 10:10:33 |
7.97 |
19 |
6227 |
卖出 |
| 10:10:42 |
7.96 |
1 |
6228 |
卖出 |
| 10:10:48 |
7.96 |
10 |
6238 |
卖出 |
| 10:11:00 |
7.97 |
1 |
6239 |
买入 |
| 10:11:03 |
7.97 |
25 |
6264 |
买入 |
| 10:11:15 |
7.97 |
20 |
6284 |
卖出 |
| 10:11:21 |
7.97 |
2 |
6286 |
卖出 |
| 10:11:57 |
7.99 |
2 |
6288 |
买入 |
| 10:12:24 |
7.97 |
10 |
6298 |
卖出 |
| 10:12:39 |
7.97 |
10 |
6308 |
卖出 |
| 10:12:42 |
7.98 |
14 |
6322 |
买入 |
| 10:13:12 |
7.98 |
6 |
6328 |
买入 |
| 10:13:45 |
7.98 |
2 |
6330 |
买入 |
| 10:14:00 |
7.97 |
1 |
6331 |
卖出 |
| 10:14:42 |
7.97 |
16 |
6347 |
卖出 |
| 10:15:15 |
7.97 |
2 |
6349 |
卖出 |
| 10:15:33 |
7.98 |
2 |
6351 |
买入 |
| 10:16:00 |
7.98 |
54 |
6405 |
买入 |
| 10:16:06 |
7.98 |
1 |
6406 |
卖出 |
| 10:16:21 |
7.98 |
65 |
6471 |
卖出 |
| 10:16:24 |
7.98 |
3 |
6474 |
买入 |
| 10:16:57 |
7.98 |
36 |
6510 |
买入 |
| 10:17:18 |
7.98 |
19 |
6529 |
卖出 |
| 10:17:27 |
7.98 |
1 |
6530 |
买入 |
| 10:18:54 |
7.98 |
10 |
6540 |
买入 |
| 10:19:42 |
7.98 |
59 |
6599 |
买入 |
| 10:20:03 |
7.97 |
1 |
6600 |
卖出 |
| 10:20:39 |
7.97 |
76 |
6676 |
卖出 |
| 10:22:51 |
7.98 |
50 |
6726 |
买入 |
| 10:23:24 |
7.97 |
200 |
6926 |
卖出 |
| 10:24:33 |
7.97 |
3 |
6929 |
卖出 |
| 10:24:45 |
7.97 |
25 |
6954 |
卖出 |
| 10:25:24 |
7.97 |
12 |
6966 |
卖出 |
| 10:25:51 |
7.97 |
5 |
6971 |
卖出 |
| 10:25:54 |
7.97 |
108 |
7079 |
卖出 |
| 10:26:00 |
7.97 |
10 |
7089 |
买入 |
| 10:26:33 |
7.97 |
28 |
7117 |
买入 |
| 10:26:39 |
7.96 |
21 |
7138 |
卖出 |
| 10:26:51 |
7.96 |
321 |
7459 |
卖出 |
| 10:26:57 |
7.96 |
7 |
7466 |
买入 |
| 10:27:00 |
7.96 |
152 |
7618 |
买入 |
| 10:27:30 |
7.96 |
5 |
7623 |
卖出 |
| 10:27:39 |
7.97 |
19 |
7642 |
买入 |
| 10:28:06 |
7.97 |
5 |
7647 |
买入 |
| 10:28:24 |
7.97 |
9 |
7656 |
买入 |
| 10:28:30 |
7.97 |
32 |
7688 |
买入 |
| 10:29:06 |
7.97 |
12 |
7700 |
卖出 |
| 10:29:15 |
7.97 |
2 |
7702 |
卖出 |
| 10:29:18 |
7.97 |
24 |
7726 |
买入 |
| 10:29:33 |
7.98 |
1 |
7727 |
买入 |
| 10:29:48 |
7.98 |
23 |
7750 |
买入 |
| 10:30:03 |
7.97 |
6 |
7756 |
卖出 |
| 10:30:06 |
7.98 |
6 |
7762 |
买入 |
| 10:31:15 |
7.97 |
3 |
7765 |
卖出 |
| 10:31:45 |
7.97 |
2 |
7767 |
卖出 |
| 10:31:51 |
7.97 |
45 |
7812 |
卖出 |
| 10:32:09 |
7.96 |
1 |
7813 |
卖出 |
| 10:34:00 |
7.96 |
11 |
7824 |
卖出 |
| 10:34:27 |
7.96 |
30 |
7854 |
卖出 |
| 10:34:36 |
7.96 |
85 |
7939 |
卖出 |
| 10:34:54 |
7.96 |
6 |
7945 |
买入 |
| 10:34:57 |
7.96 |
14 |
7959 |
买入 |
| 10:35:27 |
7.96 |
1 |
7960 |
卖出 |
| 10:35:33 |
7.97 |
10 |
7970 |
买入 |
| 10:36:03 |
7.97 |
38 |
8008 |
买入 |
| 10:36:06 |
7.96 |
20 |
8028 |
卖出 |
| 10:36:21 |
7.96 |
10 |
8038 |
卖出 |
| 10:37:03 |
7.97 |
14 |
8052 |
买入 |
| 10:37:09 |
7.95 |
2 |
8054 |
卖出 |
| 10:37:12 |
7.97 |
23 |
8077 |
买入 |
| 10:37:18 |
7.97 |
3 |
8080 |
买入 |
| 10:38:09 |
7.97 |
10 |
8090 |
买入 |
| 10:39:12 |
7.97 |
12 |
8102 |
买入 |
| 10:39:27 |
7.97 |
9 |
8111 |
买入 |
| 10:39:30 |
7.96 |
152 |
8263 |
卖出 |
| 10:39:33 |
7.95 |
772 |
9035 |
卖出 |
| 10:40:03 |
7.95 |
30 |
9065 |
买入 |
| 10:40:15 |
7.95 |
5 |
9070 |
买入 |
| 10:40:24 |
7.94 |
12 |
9082 |
卖出 |
| 10:40:27 |
7.95 |
10 |
9092 |
买入 |
| 10:40:40 |
7.94 |
2 |
9094 |
卖出 |
| 10:40:42 |
7.94 |
580 |
9674 |
卖出 |
| 10:40:45 |
7.94 |
116 |
9790 |
卖出 |
| 10:40:48 |
7.93 |
71 |
9861 |
卖出 |
| 10:40:57 |
7.93 |
55 |
9916 |
卖出 |
| 10:41:00 |
7.93 |
74 |
9990 |
卖出 |
| 10:41:12 |
7.93 |
12 |
10002 |
买入 |
| 10:41:15 |
7.92 |
278 |
10280 |
卖出 |
| 10:41:18 |
7.92 |
5 |
10285 |
买入 |
| 10:41:21 |
7.91 |
20 |
10305 |
卖出 |
| 10:41:24 |
7.92 |
54 |
10359 |
买入 |
| 10:41:27 |
7.92 |
50 |
10409 |
买入 |
| 10:41:36 |
7.92 |
20 |
10429 |
买入 |
| 10:41:51 |
7.92 |
4 |
10433 |
买入 |
| 10:41:54 |
7.92 |
30 |
10463 |
买入 |
| 10:41:57 |
7.92 |
157 |
10620 |
买入 |
| 10:42:03 |
7.92 |
20 |
10640 |
卖出 |
| 10:42:06 |
7.93 |
5 |
10645 |
买入 |
| 10:42:18 |
7.93 |
7 |
10652 |
买入 |
| 10:42:24 |
7.93 |
12 |
10664 |
买入 |
| 10:42:27 |
7.93 |
6 |
10670 |
买入 |
| 10:42:30 |
7.93 |
10 |
10680 |
买入 |
| 10:42:39 |
7.93 |
19 |
10699 |
买入 |
| 10:42:42 |
7.92 |
134 |
10833 |
卖出 |
| 10:42:45 |
7.92 |
4 |
10837 |
买入 |
| 10:43:06 |
7.91 |
4 |
10841 |
卖出 |
| 10:43:09 |
7.92 |
3 |
10844 |
买入 |
| 10:43:12 |
7.92 |
40 |
10884 |
买入 |
| 10:43:18 |
7.92 |
10 |
10894 |
买入 |
| 10:43:21 |
7.92 |
34 |
10928 |
买入 |
| 10:43:28 |
7.92 |
25 |
10953 |
买入 |
| 10:43:33 |
7.92 |
6 |
10959 |
卖出 |
| 10:43:39 |
7.93 |
6 |
10965 |
买入 |
| 10:43:46 |
7.92 |
5 |
10970 |
卖出 |
| 10:43:52 |
7.93 |
5 |
10975 |
买入 |
| 10:43:57 |
7.92 |
1 |
10976 |
卖出 |
| 10:44:03 |
7.92 |
5 |
10981 |
卖出 |
| 10:44:10 |
7.93 |
10 |
10991 |
买入 |
| 10:44:21 |
7.92 |
41 |
11032 |
卖出 |
| 10:44:25 |
7.93 |
17 |
11049 |
买入 |
| 10:44:46 |
7.93 |
122 |
11171 |
买入 |
| 10:44:55 |
7.94 |
1 |
11172 |
买入 |
| 10:44:58 |
7.93 |
1 |
11173 |
卖出 |
| 10:45:07 |
7.93 |
9 |
11182 |
卖出 |
| 10:45:16 |
7.92 |
228 |
11410 |
卖出 |
| 10:45:19 |
7.92 |
100 |
11510 |
卖出 |
| 10:46:25 |
7.93 |
14 |
11524 |
买入 |
| 10:46:34 |
7.93 |
3 |
11527 |
买入 |
| 10:46:49 |
7.93 |
11 |
11538 |
买入 |
| 10:46:55 |
7.93 |
10 |
11548 |
买入 |
| 10:47:16 |
7.93 |
225 |
11773 |
买入 |
| 10:47:34 |
7.93 |
10 |
11783 |
卖出 |