新通联[603022]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:25 |
12.73 |
293 |
293 |
集合竞价 |
| 09:19:28 |
11.59 |
0 |
0 |
集合竞价 |
| 09:23:22 |
11.59 |
10 |
10 |
集合竞价 |
| 09:24:49 |
11.65 |
67 |
67 |
集合竞价 |
| 09:25:03 |
11.65 |
77 |
144 |
卖出 |
| 09:30:01 |
11.65 |
41 |
185 |
卖出 |
| 09:30:04 |
11.65 |
69 |
254 |
买入 |
| 09:30:07 |
11.7 |
18 |
272 |
买入 |
| 09:30:10 |
11.7 |
85 |
357 |
卖出 |
| 09:30:13 |
11.65 |
60 |
417 |
买入 |
| 09:30:19 |
11.64 |
2 |
419 |
买入 |
| 09:30:22 |
11.64 |
1 |
420 |
买入 |
| 09:30:25 |
11.63 |
1 |
421 |
卖出 |
| 09:30:28 |
11.6 |
3 |
424 |
卖出 |
| 09:30:31 |
11.6 |
5 |
429 |
卖出 |
| 09:30:34 |
11.6 |
34 |
463 |
卖出 |
| 09:30:37 |
11.59 |
79 |
542 |
卖出 |
| 09:30:40 |
11.6 |
2 |
544 |
买入 |
| 09:30:43 |
11.59 |
7 |
551 |
卖出 |
| 09:30:46 |
11.6 |
205 |
756 |
买入 |
| 09:30:49 |
11.6 |
35 |
791 |
买入 |
| 09:30:52 |
11.6 |
1 |
792 |
卖出 |
| 09:30:55 |
11.75 |
50 |
842 |
买入 |
| 09:30:58 |
11.57 |
1 |
843 |
卖出 |
| 09:31:01 |
11.67 |
2 |
845 |
卖出 |
| 09:31:07 |
11.64 |
1 |
846 |
卖出 |
| 09:31:13 |
11.6 |
1 |
847 |
卖出 |
| 09:31:16 |
11.64 |
2 |
849 |
买入 |
| 09:31:19 |
11.58 |
22 |
871 |
卖出 |
| 09:31:22 |
11.64 |
2 |
873 |
买入 |
| 09:31:25 |
11.64 |
5 |
878 |
卖出 |
| 09:31:28 |
11.67 |
1 |
879 |
买入 |
| 09:31:31 |
11.67 |
1 |
880 |
卖出 |
| 09:31:34 |
11.67 |
3 |
883 |
买入 |
| 09:31:37 |
11.67 |
16 |
899 |
卖出 |
| 09:31:43 |
11.67 |
13 |
912 |
卖出 |
| 09:31:46 |
11.67 |
29 |
941 |
卖出 |
| 09:31:52 |
11.67 |
2 |
943 |
卖出 |
| 09:31:55 |
11.67 |
3 |
946 |
卖出 |
| 09:31:58 |
11.67 |
4 |
950 |
卖出 |
| 09:32:01 |
11.67 |
14 |
964 |
卖出 |
| 09:32:04 |
11.74 |
108 |
1072 |
买入 |
| 09:32:07 |
11.74 |
31 |
1103 |
卖出 |
| 09:32:10 |
11.74 |
89 |
1192 |
卖出 |
| 09:32:16 |
11.75 |
106 |
1298 |
买入 |
| 09:32:22 |
11.77 |
38 |
1336 |
买入 |
| 09:32:25 |
11.79 |
14 |
1350 |
买入 |
| 09:32:28 |
11.8 |
27 |
1377 |
买入 |
| 09:32:31 |
11.8 |
3 |
1380 |
买入 |
| 09:32:40 |
11.89 |
83 |
1463 |
买入 |
| 09:32:43 |
11.83 |
21 |
1484 |
卖出 |
| 09:32:46 |
11.89 |
1 |
1485 |
买入 |
| 09:32:52 |
11.89 |
43 |
1528 |
买入 |
| 09:32:55 |
11.91 |
21 |
1549 |
买入 |
| 09:32:58 |
11.88 |
151 |
1700 |
卖出 |
| 09:33:01 |
11.91 |
3 |
1703 |
买入 |
| 09:33:04 |
11.97 |
6 |
1709 |
买入 |
| 09:33:07 |
11.97 |
69 |
1778 |
买入 |
| 09:33:10 |
12 |
5 |
1783 |
买入 |
| 09:33:13 |
11.97 |
1 |
1784 |
卖出 |
| 09:33:19 |
12.04 |
70 |
1854 |
买入 |
| 09:33:22 |
12.04 |
91 |
1945 |
买入 |
| 09:33:25 |
11.97 |
37 |
1982 |
卖出 |
| 09:33:28 |
11.97 |
13 |
1995 |
买入 |
| 09:33:31 |
11.97 |
12 |
2007 |
买入 |
| 09:33:34 |
11.97 |
3 |
2010 |
卖出 |
| 09:33:37 |
11.92 |
45 |
2055 |
卖出 |
| 09:33:40 |
11.96 |
50 |
2105 |
买入 |
| 09:33:43 |
11.93 |
20 |
2125 |
卖出 |
| 09:33:46 |
11.92 |
10 |
2135 |
卖出 |
| 09:33:52 |
11.98 |
32 |
2167 |
买入 |
| 09:33:55 |
11.96 |
19 |
2186 |
卖出 |
| 09:33:58 |
11.93 |
5 |
2191 |
卖出 |
| 09:34:01 |
11.94 |
19 |
2210 |
买入 |
| 09:34:04 |
11.96 |
50 |
2260 |
买入 |
| 09:34:07 |
11.96 |
11 |
2271 |
卖出 |
| 09:34:10 |
11.95 |
37 |
2308 |
卖出 |
| 09:34:13 |
11.99 |
1 |
2309 |
买入 |
| 09:34:19 |
11.98 |
2 |
2311 |
买入 |
| 09:34:22 |
11.97 |
5 |
2316 |
卖出 |
| 09:34:37 |
11.97 |
23 |
2339 |
买入 |
| 09:34:40 |
11.98 |
30 |
2369 |
买入 |
| 09:34:46 |
12 |
34 |
2403 |
买入 |
| 09:34:52 |
12 |
24 |
2427 |
买入 |
| 09:34:55 |
12.01 |
50 |
2477 |
买入 |
| 09:34:58 |
12 |
54 |
2531 |
卖出 |
| 09:35:01 |
12 |
21 |
2552 |
卖出 |
| 09:35:04 |
12.02 |
4 |
2556 |
买入 |
| 09:35:07 |
12 |
51 |
2607 |
卖出 |
| 09:35:10 |
12.02 |
26 |
2633 |
买入 |
| 09:35:13 |
12.03 |
93 |
2726 |
买入 |
| 09:35:16 |
12.08 |
31 |
2757 |
买入 |
| 09:35:19 |
12.11 |
209 |
2966 |
买入 |
| 09:35:25 |
12.12 |
38 |
3004 |
买入 |
| 09:35:28 |
12.11 |
26 |
3030 |
卖出 |
| 09:35:31 |
12.11 |
33 |
3063 |
买入 |
| 09:35:34 |
12.15 |
46 |
3109 |
买入 |
| 09:35:37 |
12.15 |
4 |
3113 |
卖出 |
| 09:35:40 |
12.15 |
22 |
3135 |
买入 |
| 09:35:43 |
12.15 |
23 |
3158 |
买入 |
| 09:35:46 |
12.15 |
26 |
3184 |
买入 |
| 09:35:49 |
12.12 |
53 |
3237 |
卖出 |
| 09:35:52 |
12.13 |
3 |
3240 |
买入 |
| 09:35:55 |
12.15 |
28 |
3268 |
买入 |
| 09:35:58 |
12.12 |
2 |
3270 |
买入 |
| 09:36:01 |
12.12 |
2 |
3272 |
卖出 |
| 09:36:04 |
12.12 |
53 |
3325 |
卖出 |
| 09:36:07 |
12.09 |
27 |
3352 |
卖出 |
| 09:36:10 |
12.15 |
198 |
3550 |
买入 |
| 09:36:13 |
12.15 |
213 |
3763 |
买入 |
| 09:36:16 |
12.12 |
19 |
3782 |
卖出 |
| 09:36:19 |
12.08 |
16 |
3798 |
卖出 |
| 09:36:22 |
12.12 |
7 |
3805 |
买入 |
| 09:36:25 |
12.12 |
316 |
4121 |
买入 |
| 09:36:28 |
12.12 |
20 |
4141 |
买入 |
| 09:36:34 |
12.14 |
74 |
4215 |
买入 |
| 09:36:40 |
12.1 |
22 |
4237 |
卖出 |
| 09:36:43 |
12.14 |
10 |
4247 |
买入 |
| 09:36:46 |
12.11 |
10 |
4257 |
卖出 |
| 09:36:49 |
12.11 |
1 |
4258 |
卖出 |
| 09:36:52 |
12.14 |
23 |
4281 |
买入 |
| 09:36:55 |
12.11 |
16 |
4297 |
卖出 |
| 09:36:58 |
12.12 |
1 |
4298 |
买入 |
| 09:37:01 |
12.12 |
3 |
4301 |
买入 |
| 09:37:04 |
12.13 |
4 |
4305 |
买入 |
| 09:37:07 |
12.14 |
13 |
4318 |
买入 |
| 09:37:10 |
12.14 |
42 |
4360 |
买入 |
| 09:37:13 |
12.15 |
65 |
4425 |
买入 |
| 09:37:16 |
12.15 |
138 |
4563 |
买入 |
| 09:37:19 |
12.13 |
296 |
4859 |
卖出 |
| 09:37:22 |
12.18 |
166 |
5025 |
买入 |
| 09:37:25 |
12.18 |
213 |
5238 |
买入 |
| 09:37:28 |
12.17 |
2 |
5240 |
卖出 |
| 09:37:31 |
12.19 |
23 |
5263 |
买入 |
| 09:37:34 |
12.18 |
86 |
5349 |
卖出 |
| 09:37:37 |
12.18 |
224 |
5573 |
卖出 |
| 09:37:40 |
12.18 |
18 |
5591 |
卖出 |
| 09:37:43 |
12.16 |
8 |
5599 |
卖出 |
| 09:37:46 |
12.16 |
12 |
5611 |
卖出 |
| 09:37:49 |
12.16 |
34 |
5645 |
买入 |
| 09:37:52 |
12.14 |
76 |
5721 |
卖出 |
| 09:37:55 |
12.15 |
47 |
5768 |
买入 |
| 09:37:58 |
12.14 |
20 |
5788 |
卖出 |
| 09:38:01 |
12.14 |
10 |
5798 |
卖出 |
| 09:38:04 |
12.15 |
162 |
5960 |
买入 |
| 09:38:07 |
12.15 |
8 |
5968 |
卖出 |
| 09:38:10 |
12.16 |
43 |
6011 |
买入 |
| 09:38:13 |
12.16 |
27 |
6038 |
卖出 |
| 09:38:16 |
12.19 |
55 |
6093 |
买入 |
| 09:38:19 |
12.16 |
17 |
6110 |
卖出 |
| 09:38:22 |
12.16 |
7 |
6117 |
买入 |
| 09:38:25 |
12.14 |
14 |
6131 |
卖出 |
| 09:38:28 |
12.13 |
5 |
6136 |
卖出 |
| 09:38:31 |
12.13 |
130 |
6266 |
卖出 |
| 09:38:34 |
12.16 |
1 |
6267 |
买入 |
| 09:38:37 |
12.2 |
106 |
6373 |
买入 |
| 09:38:43 |
12.25 |
15 |
6388 |
买入 |
| 09:38:46 |
12.22 |
2 |
6390 |
卖出 |
| 09:38:49 |
12.22 |
3 |
6393 |
卖出 |
| 09:38:52 |
12.21 |
1 |
6394 |
卖出 |
| 09:38:55 |
12.24 |
15 |
6409 |
卖出 |
| 09:38:58 |
12.2 |
14 |
6423 |
卖出 |
| 09:39:01 |
12.18 |
26 |
6449 |
卖出 |
| 09:39:04 |
12.16 |
37 |
6486 |
卖出 |
| 09:39:07 |
12.19 |
563 |
7049 |
买入 |
| 09:39:10 |
12.19 |
2 |
7051 |
买入 |
| 09:39:13 |
12.18 |
7 |
7058 |
卖出 |
| 09:39:16 |
12.14 |
1 |
7059 |
卖出 |
| 09:39:19 |
12.14 |
4 |
7063 |
卖出 |
| 09:39:22 |
12.1 |
7 |
7070 |
卖出 |
| 09:39:25 |
12.1 |
17 |
7087 |
卖出 |
| 09:39:28 |
12.11 |
3 |
7090 |
买入 |
| 09:39:31 |
12.1 |
5 |
7095 |
卖出 |
| 09:39:34 |
12.09 |
10 |
7105 |
卖出 |
| 09:39:37 |
12.07 |
8 |
7113 |
卖出 |
| 09:39:40 |
12.05 |
4 |
7117 |
卖出 |
| 09:39:43 |
12.04 |
6 |
7123 |
卖出 |
| 09:39:52 |
11.98 |
20 |
7143 |
卖出 |
| 09:39:55 |
11.98 |
19 |
7162 |
卖出 |
| 09:39:58 |
11.96 |
5 |
7167 |
卖出 |
| 09:40:01 |
11.96 |
41 |
7208 |
卖出 |
| 09:40:04 |
11.96 |
39 |
7247 |
卖出 |
| 09:40:07 |
11.95 |
80 |
7327 |
卖出 |
| 09:40:10 |
11.93 |
10 |
7337 |
卖出 |
| 09:40:13 |
11.91 |
4 |
7341 |
卖出 |
| 09:40:16 |
11.91 |
81 |
7422 |
买入 |
| 09:40:19 |
11.9 |
13 |
7435 |
卖出 |
| 09:40:22 |
11.91 |
10 |
7445 |
买入 |
| 09:40:25 |
11.91 |
17 |
7462 |
买入 |
| 09:40:28 |
11.92 |
17 |
7479 |
买入 |
| 09:40:34 |
11.92 |
22 |
7501 |
买入 |
| 09:40:40 |
11.93 |
48 |
7549 |
买入 |
| 09:40:43 |
11.92 |
24 |
7573 |
卖出 |
| 09:40:46 |
11.96 |
7 |
7580 |
买入 |
| 09:40:52 |
11.96 |
1 |
7581 |
买入 |
| 09:40:55 |
11.94 |
16 |
7597 |
卖出 |
| 09:40:58 |
11.94 |
1 |
7598 |
买入 |
| 09:41:01 |
11.92 |
2 |
7600 |
卖出 |
| 09:41:04 |
11.92 |
25 |
7625 |
卖出 |
| 09:41:07 |
11.92 |
4 |
7629 |
卖出 |
| 09:41:10 |
11.92 |
25 |
7654 |
卖出 |
| 09:41:13 |
11.92 |
122 |
7776 |
卖出 |
| 09:41:16 |
11.9 |
43 |
7819 |
卖出 |
| 09:41:19 |
11.93 |
93 |
7912 |
买入 |
| 09:41:25 |
11.94 |
2 |
7914 |
买入 |
| 09:41:28 |
11.9 |
9 |
7923 |
卖出 |
| 09:41:31 |
11.9 |
27 |
7950 |
卖出 |
| 09:41:34 |
11.94 |
3 |
7953 |
买入 |
| 09:41:37 |
11.94 |
1 |
7954 |
买入 |
| 09:41:40 |
11.95 |
1 |
7955 |
买入 |
| 09:41:46 |
11.95 |
2 |
7957 |
买入 |
| 09:41:52 |
11.95 |
101 |
8058 |
买入 |
| 09:41:55 |
11.95 |
21 |
8079 |
卖出 |
| 09:42:01 |
11.95 |
3 |
8082 |
卖出 |
| 09:42:07 |
11.91 |
48 |
8130 |
卖出 |
| 09:42:10 |
11.91 |
3 |
8133 |
卖出 |
| 09:42:13 |
11.91 |
8 |
8141 |
卖出 |
| 09:42:19 |
11.9 |
7 |
8148 |
卖出 |
| 09:42:22 |
11.94 |
61 |
8209 |
买入 |
| 09:42:25 |
11.9 |
23 |
8232 |
卖出 |
| 09:42:28 |
11.94 |
12 |
8244 |
买入 |
| 09:42:31 |
11.9 |
67 |
8311 |
卖出 |
| 09:42:34 |
11.9 |
5 |
8316 |
买入 |
| 09:42:37 |
11.9 |
8 |
8324 |
买入 |
| 09:42:55 |
11.9 |
1 |
8325 |
卖出 |
| 09:43:01 |
11.9 |
4 |
8329 |
卖出 |
| 09:43:04 |
11.9 |
11 |
8340 |
卖出 |
| 09:43:07 |
11.9 |
5 |
8345 |
卖出 |
| 09:43:10 |
11.9 |
39 |
8384 |
卖出 |
| 09:43:13 |
11.9 |
20 |
8404 |
卖出 |
| 09:43:16 |
11.89 |
6 |
8410 |
卖出 |
| 09:43:19 |
11.88 |
16 |
8426 |
卖出 |
| 09:43:22 |
11.85 |
40 |
8466 |
卖出 |
| 09:43:25 |
11.82 |
22 |
8488 |
卖出 |
| 09:43:31 |
11.83 |
37 |
8525 |
买入 |
| 09:43:34 |
11.83 |
12 |
8537 |
卖出 |
| 09:43:40 |
11.83 |
1 |
8538 |
卖出 |
| 09:43:43 |
11.83 |
1 |
8539 |
卖出 |
| 09:43:58 |
11.82 |
3 |
8542 |
买入 |
| 09:44:01 |
11.81 |
3 |
8545 |
卖出 |
| 09:44:07 |
11.83 |
23 |
8568 |
买入 |
| 09:44:10 |
11.82 |
12 |
8580 |
卖出 |
| 09:44:16 |
11.83 |
2 |
8582 |
买入 |
| 09:44:19 |
11.84 |
1 |
8583 |
买入 |
| 09:44:22 |
11.82 |
1 |
8584 |
卖出 |
| 09:44:25 |
11.84 |
38 |
8622 |
买入 |
| 09:44:31 |
11.84 |
1 |
8623 |
卖出 |
| 09:44:34 |
11.85 |
1 |
8624 |
买入 |
| 09:44:40 |
11.86 |
2 |
8626 |
买入 |
| 09:44:43 |
11.86 |
4 |
8630 |
买入 |
| 09:44:46 |
11.86 |
9 |
8639 |
买入 |
| 09:44:52 |
11.84 |
1 |
8640 |
卖出 |
| 09:44:55 |
11.84 |
12 |
8652 |
卖出 |
| 09:44:58 |
11.84 |
14 |
8666 |
卖出 |
| 09:45:01 |
11.86 |
53 |
8719 |
买入 |
| 09:45:04 |
11.86 |
1 |
8720 |
卖出 |
| 09:45:07 |
11.85 |
9 |
8729 |
卖出 |
| 09:45:10 |
11.86 |
4 |
8733 |
买入 |
| 09:45:13 |
11.84 |
27 |
8760 |
卖出 |
| 09:45:16 |
11.84 |
2 |
8762 |
卖出 |
| 09:45:22 |
11.85 |
1 |
8763 |
买入 |
| 09:45:25 |
11.86 |
1 |
8764 |
卖出 |
| 09:45:28 |
11.86 |
1 |
8765 |
卖出 |
| 09:45:31 |
11.86 |
1 |
8766 |
卖出 |
| 09:45:52 |
11.87 |
12 |
8778 |
买入 |
| 09:45:55 |
11.86 |
13 |
8791 |
卖出 |
| 09:46:01 |
11.86 |
1 |
8792 |
卖出 |
| 09:46:07 |
11.86 |
9 |
8801 |
卖出 |
| 09:46:10 |
11.86 |
2 |
8803 |
卖出 |
| 09:46:13 |
11.86 |
1 |
8804 |
卖出 |
| 09:46:16 |
11.86 |
2 |
8806 |
卖出 |
| 09:46:19 |
11.86 |
3 |
8809 |
卖出 |
| 09:46:22 |
11.86 |
6 |
8815 |
卖出 |
| 09:46:25 |
11.86 |
2 |
8817 |
卖出 |
| 09:46:28 |
11.86 |
2 |
8819 |
卖出 |
| 09:46:31 |
11.86 |
1 |
8820 |
卖出 |
| 09:46:34 |
11.86 |
4 |
8824 |
卖出 |
| 09:46:37 |
11.86 |
3 |
8827 |
卖出 |
| 09:46:49 |
11.86 |
12 |
8839 |
卖出 |
| 09:46:52 |
11.86 |
10 |
8849 |
卖出 |
| 09:46:58 |
11.84 |
13 |
8862 |
卖出 |
| 09:47:04 |
11.82 |
5 |
8867 |
卖出 |
| 09:47:07 |
11.82 |
25 |
8892 |
卖出 |
| 09:47:10 |
11.81 |
35 |
8927 |
卖出 |
| 09:47:13 |
11.81 |
12 |
8939 |
卖出 |
| 09:47:16 |
11.82 |
23 |
8962 |
买入 |
| 09:47:19 |
11.81 |
2 |
8964 |
卖出 |
| 09:47:28 |
11.8 |
1 |
8965 |
卖出 |
| 09:47:31 |
11.8 |
1 |
8966 |
卖出 |
| 09:47:43 |
11.8 |
1 |
8967 |
卖出 |
| 09:47:58 |
11.8 |
73 |
9040 |
卖出 |
| 09:48:01 |
11.8 |
1 |
9041 |
卖出 |
| 09:48:07 |
11.81 |
13 |
9054 |
买入 |
| 09:48:10 |
11.81 |
5 |
9059 |
买入 |
| 09:48:22 |
11.83 |
5 |
9064 |
买入 |
| 09:48:49 |
11.83 |
1 |
9065 |
买入 |
| 09:48:52 |
11.83 |
2 |
9067 |
买入 |
| 09:48:58 |
11.83 |
16 |
9083 |
买入 |
| 09:49:01 |
11.83 |
5 |
9088 |
卖出 |
| 09:49:04 |
11.83 |
1 |
9089 |
卖出 |