中贝通信[603220]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.14 |
8 |
8 |
集合竞价 |
| 09:25:04 |
16.14 |
438 |
446 |
卖出 |
| 09:30:01 |
16.14 |
51 |
497 |
卖出 |
| 09:30:04 |
16.14 |
148 |
645 |
卖出 |
| 09:30:07 |
16.14 |
24 |
669 |
买入 |
| 09:30:10 |
16.14 |
172 |
841 |
买入 |
| 09:30:13 |
16.06 |
63 |
904 |
卖出 |
| 09:30:16 |
16.06 |
61 |
965 |
卖出 |
| 09:30:19 |
16.06 |
26 |
991 |
买入 |
| 09:30:22 |
16.04 |
21 |
1012 |
卖出 |
| 09:30:25 |
16.09 |
255 |
1267 |
买入 |
| 09:30:28 |
16.1 |
52 |
1319 |
买入 |
| 09:30:31 |
16.1 |
5 |
1324 |
买入 |
| 09:30:34 |
16.13 |
7 |
1331 |
买入 |
| 09:30:37 |
16.1 |
17 |
1348 |
卖出 |
| 09:30:40 |
16.1 |
6 |
1354 |
卖出 |
| 09:30:43 |
16.1 |
58 |
1412 |
卖出 |
| 09:30:46 |
16.09 |
67 |
1479 |
卖出 |
| 09:30:49 |
16.1 |
48 |
1527 |
买入 |
| 09:30:52 |
16.08 |
17 |
1544 |
卖出 |
| 09:30:55 |
16.07 |
6 |
1550 |
卖出 |
| 09:30:58 |
16.08 |
2 |
1552 |
买入 |
| 09:31:01 |
16.08 |
5 |
1557 |
买入 |
| 09:31:04 |
16.08 |
12 |
1569 |
卖出 |
| 09:31:07 |
16.09 |
13 |
1582 |
买入 |
| 09:31:10 |
16.09 |
61 |
1643 |
买入 |
| 09:31:13 |
16.08 |
13 |
1656 |
卖出 |
| 09:31:16 |
16.07 |
126 |
1782 |
卖出 |
| 09:31:19 |
16.07 |
5 |
1787 |
买入 |
| 09:31:22 |
16.07 |
5 |
1792 |
买入 |
| 09:31:25 |
16.07 |
46 |
1838 |
买入 |
| 09:31:28 |
16.07 |
34 |
1872 |
卖出 |
| 09:31:31 |
16.07 |
14 |
1886 |
买入 |
| 09:31:34 |
16.06 |
29 |
1915 |
卖出 |
| 09:31:37 |
16.08 |
42 |
1957 |
买入 |
| 09:31:40 |
16.08 |
13 |
1970 |
买入 |
| 09:31:46 |
16.08 |
12 |
1982 |
买入 |
| 09:31:49 |
16.08 |
10 |
1992 |
买入 |
| 09:31:52 |
16.08 |
62 |
2054 |
买入 |
| 09:31:55 |
16.07 |
41 |
2095 |
卖出 |
| 09:31:58 |
16.08 |
19 |
2114 |
买入 |
| 09:32:01 |
16.08 |
34 |
2148 |
买入 |
| 09:32:04 |
16.08 |
53 |
2201 |
买入 |
| 09:32:07 |
16.07 |
139 |
2340 |
卖出 |
| 09:32:10 |
16.07 |
21 |
2361 |
买入 |
| 09:32:13 |
16.08 |
172 |
2533 |
买入 |
| 09:32:16 |
16.08 |
94 |
2627 |
买入 |
| 09:32:19 |
16.08 |
20 |
2647 |
买入 |
| 09:32:22 |
16.08 |
10 |
2657 |
卖出 |
| 09:32:25 |
16.1 |
42 |
2699 |
买入 |
| 09:32:28 |
16.08 |
5 |
2704 |
卖出 |
| 09:32:31 |
16.1 |
13 |
2717 |
买入 |
| 09:32:34 |
16.12 |
21 |
2738 |
买入 |
| 09:32:37 |
16.12 |
33 |
2771 |
买入 |
| 09:32:40 |
16.12 |
26 |
2797 |
买入 |
| 09:32:43 |
16.09 |
52 |
2849 |
卖出 |
| 09:32:46 |
16.09 |
36 |
2885 |
卖出 |
| 09:32:49 |
16.12 |
101 |
2986 |
买入 |
| 09:32:52 |
16.13 |
27 |
3013 |
买入 |
| 09:32:55 |
16.12 |
34 |
3047 |
卖出 |
| 09:32:58 |
16.12 |
95 |
3142 |
卖出 |
| 09:33:04 |
16.1 |
5 |
3147 |
卖出 |
| 09:33:07 |
16.12 |
17 |
3164 |
买入 |
| 09:33:10 |
16.1 |
3 |
3167 |
卖出 |
| 09:33:13 |
16.12 |
41 |
3208 |
买入 |
| 09:33:16 |
16.12 |
31 |
3239 |
买入 |
| 09:33:19 |
16.1 |
10 |
3249 |
卖出 |
| 09:33:25 |
16.14 |
49 |
3298 |
买入 |
| 09:33:28 |
16.14 |
3 |
3301 |
买入 |
| 09:33:34 |
16.14 |
9 |
3310 |
买入 |
| 09:33:37 |
16.14 |
39 |
3349 |
买入 |
| 09:33:40 |
16.14 |
2 |
3351 |
买入 |
| 09:33:46 |
16.16 |
2 |
3353 |
买入 |
| 09:33:52 |
16.17 |
31 |
3384 |
买入 |
| 09:33:55 |
16.17 |
8 |
3392 |
卖出 |
| 09:34:01 |
16.2 |
46 |
3438 |
买入 |
| 09:34:04 |
16.2 |
19 |
3457 |
买入 |
| 09:34:07 |
16.19 |
66 |
3523 |
卖出 |
| 09:34:10 |
16.21 |
44 |
3567 |
买入 |
| 09:34:13 |
16.22 |
13 |
3580 |
买入 |
| 09:34:16 |
16.22 |
10 |
3590 |
买入 |
| 09:34:19 |
16.25 |
202 |
3792 |
买入 |
| 09:34:22 |
16.25 |
48 |
3840 |
买入 |
| 09:34:25 |
16.27 |
187 |
4027 |
买入 |
| 09:34:28 |
16.29 |
176 |
4203 |
买入 |
| 09:34:31 |
16.29 |
231 |
4434 |
买入 |
| 09:34:34 |
16.28 |
37 |
4471 |
卖出 |
| 09:34:37 |
16.27 |
13 |
4484 |
卖出 |
| 09:34:40 |
16.27 |
26 |
4510 |
卖出 |
| 09:34:43 |
16.26 |
2 |
4512 |
卖出 |
| 09:34:46 |
16.25 |
44 |
4556 |
卖出 |
| 09:34:49 |
16.24 |
102 |
4658 |
卖出 |
| 09:34:52 |
16.22 |
34 |
4692 |
卖出 |
| 09:34:55 |
16.23 |
6 |
4698 |
买入 |
| 09:34:58 |
16.25 |
51 |
4749 |
买入 |
| 09:35:01 |
16.24 |
31 |
4780 |
卖出 |
| 09:35:04 |
16.23 |
155 |
4935 |
卖出 |
| 09:35:07 |
16.23 |
34 |
4969 |
买入 |
| 09:35:10 |
16.22 |
46 |
5015 |
卖出 |
| 09:35:13 |
16.2 |
77 |
5092 |
卖出 |
| 09:35:16 |
16.21 |
2 |
5094 |
买入 |
| 09:35:19 |
16.19 |
49 |
5143 |
卖出 |
| 09:35:22 |
16.2 |
23 |
5166 |
买入 |
| 09:35:25 |
16.2 |
50 |
5216 |
卖出 |
| 09:35:28 |
16.2 |
35 |
5251 |
买入 |
| 09:35:31 |
16.2 |
15 |
5266 |
卖出 |
| 09:35:34 |
16.21 |
10 |
5276 |
买入 |
| 09:35:37 |
16.2 |
33 |
5309 |
卖出 |
| 09:35:40 |
16.19 |
62 |
5371 |
卖出 |
| 09:35:43 |
16.2 |
9 |
5380 |
卖出 |
| 09:35:46 |
16.2 |
16 |
5396 |
买入 |
| 09:35:49 |
16.2 |
10 |
5406 |
买入 |
| 09:35:52 |
16.22 |
30 |
5436 |
买入 |
| 09:35:55 |
16.23 |
5 |
5441 |
买入 |
| 09:35:58 |
16.2 |
36 |
5477 |
卖出 |
| 09:36:01 |
16.23 |
11 |
5488 |
买入 |
| 09:36:04 |
16.22 |
11 |
5499 |
买入 |
| 09:36:07 |
16.22 |
16 |
5515 |
买入 |
| 09:36:10 |
16.22 |
73 |
5588 |
卖出 |
| 09:36:13 |
16.22 |
85 |
5673 |
卖出 |
| 09:36:16 |
16.22 |
74 |
5747 |
卖出 |
| 09:36:19 |
16.21 |
14 |
5761 |
卖出 |
| 09:36:22 |
16.21 |
68 |
5829 |
卖出 |
| 09:36:25 |
16.21 |
10 |
5839 |
买入 |
| 09:36:28 |
16.21 |
40 |
5879 |
卖出 |
| 09:36:31 |
16.21 |
1 |
5880 |
卖出 |
| 09:36:34 |
16.21 |
22 |
5902 |
卖出 |
| 09:36:37 |
16.2 |
23 |
5925 |
卖出 |
| 09:36:40 |
16.2 |
24 |
5949 |
卖出 |
| 09:36:43 |
16.19 |
90 |
6039 |
卖出 |
| 09:36:46 |
16.23 |
53 |
6092 |
买入 |
| 09:36:49 |
16.22 |
2 |
6094 |
买入 |
| 09:36:52 |
16.21 |
15 |
6109 |
卖出 |
| 09:36:55 |
16.23 |
62 |
6171 |
买入 |
| 09:36:58 |
16.24 |
68 |
6239 |
买入 |
| 09:37:04 |
16.21 |
2 |
6241 |
卖出 |
| 09:37:07 |
16.23 |
5 |
6246 |
买入 |
| 09:37:10 |
16.22 |
2 |
6248 |
买入 |
| 09:37:13 |
16.2 |
1 |
6249 |
卖出 |
| 09:37:16 |
16.23 |
62 |
6311 |
买入 |
| 09:37:19 |
16.22 |
2 |
6313 |
卖出 |
| 09:37:22 |
16.23 |
4 |
6317 |
买入 |
| 09:37:25 |
16.23 |
74 |
6391 |
买入 |
| 09:37:28 |
16.2 |
50 |
6441 |
卖出 |
| 09:37:31 |
16.19 |
43 |
6484 |
卖出 |
| 09:37:34 |
16.21 |
7 |
6491 |
买入 |
| 09:37:40 |
16.19 |
3 |
6494 |
卖出 |
| 09:37:43 |
16.21 |
11 |
6505 |
买入 |
| 09:37:46 |
16.19 |
20 |
6525 |
卖出 |
| 09:37:49 |
16.19 |
42 |
6567 |
买入 |
| 09:37:52 |
16.18 |
3 |
6570 |
卖出 |
| 09:37:55 |
16.19 |
98 |
6668 |
买入 |
| 09:38:07 |
16.19 |
25 |
6693 |
卖出 |
| 09:38:10 |
16.19 |
7 |
6700 |
卖出 |
| 09:38:13 |
16.18 |
51 |
6751 |
卖出 |
| 09:38:16 |
16.17 |
309 |
7060 |
卖出 |
| 09:38:19 |
16.17 |
74 |
7134 |
卖出 |
| 09:38:22 |
16.17 |
59 |
7193 |
卖出 |
| 09:38:25 |
16.14 |
104 |
7297 |
卖出 |
| 09:38:31 |
16.14 |
7 |
7304 |
卖出 |
| 09:38:34 |
16.14 |
22 |
7326 |
卖出 |
| 09:38:37 |
16.15 |
50 |
7376 |
买入 |
| 09:38:40 |
16.14 |
23 |
7399 |
卖出 |
| 09:38:43 |
16.14 |
3 |
7402 |
卖出 |
| 09:38:46 |
16.15 |
2 |
7404 |
买入 |
| 09:38:52 |
16.15 |
13 |
7417 |
买入 |
| 09:38:58 |
16.15 |
1 |
7418 |
买入 |
| 09:39:01 |
16.17 |
52 |
7470 |
买入 |
| 09:39:04 |
16.13 |
3 |
7473 |
卖出 |
| 09:39:07 |
16.12 |
40 |
7513 |
卖出 |
| 09:39:10 |
16.13 |
15 |
7528 |
买入 |
| 09:39:13 |
16.13 |
64 |
7592 |
卖出 |
| 09:39:16 |
16.13 |
6 |
7598 |
卖出 |
| 09:39:19 |
16.13 |
171 |
7769 |
卖出 |
| 09:39:22 |
16.14 |
16 |
7785 |
买入 |
| 09:39:25 |
16.14 |
21 |
7806 |
卖出 |
| 09:39:28 |
16.14 |
3 |
7809 |
卖出 |
| 09:39:31 |
16.14 |
25 |
7834 |
买入 |
| 09:39:43 |
16.15 |
13 |
7847 |
买入 |
| 09:39:49 |
16.14 |
7 |
7854 |
卖出 |
| 09:39:55 |
16.15 |
1 |
7855 |
买入 |
| 09:39:58 |
16.17 |
17 |
7872 |
买入 |
| 09:40:04 |
16.15 |
12 |
7884 |
卖出 |
| 09:40:07 |
16.15 |
17 |
7901 |
卖出 |
| 09:40:10 |
16.15 |
51 |
7952 |
买入 |
| 09:40:13 |
16.15 |
20 |
7972 |
买入 |
| 09:40:16 |
16.15 |
9 |
7981 |
卖出 |
| 09:40:19 |
16.14 |
6 |
7987 |
卖出 |
| 09:40:22 |
16.14 |
22 |
8009 |
卖出 |
| 09:40:28 |
16.14 |
1 |
8010 |
卖出 |
| 09:40:34 |
16.14 |
17 |
8027 |
卖出 |
| 09:40:37 |
16.14 |
19 |
8046 |
卖出 |
| 09:40:40 |
16.13 |
170 |
8216 |
卖出 |
| 09:40:43 |
16.13 |
128 |
8344 |
卖出 |
| 09:40:49 |
16.12 |
37 |
8381 |
卖出 |
| 09:40:52 |
16.13 |
25 |
8406 |
买入 |
| 09:40:55 |
16.12 |
11 |
8417 |
卖出 |
| 09:40:58 |
16.13 |
25 |
8442 |
买入 |
| 09:41:04 |
16.12 |
5 |
8447 |
卖出 |
| 09:41:10 |
16.13 |
12 |
8459 |
买入 |
| 09:41:19 |
16.14 |
11 |
8470 |
买入 |
| 09:41:25 |
16.13 |
22 |
8492 |
卖出 |
| 09:41:28 |
16.1 |
143 |
8635 |
卖出 |
| 09:41:31 |
16.12 |
17 |
8652 |
买入 |
| 09:41:37 |
16.09 |
108 |
8760 |
卖出 |
| 09:41:40 |
16.09 |
40 |
8800 |
卖出 |
| 09:41:43 |
16.09 |
10 |
8810 |
买入 |
| 09:41:46 |
16.09 |
21 |
8831 |
卖出 |
| 09:41:49 |
16.09 |
13 |
8844 |
卖出 |
| 09:41:58 |
16.09 |
66 |
8910 |
卖出 |
| 09:42:01 |
16.09 |
7 |
8917 |
卖出 |
| 09:42:07 |
16.1 |
9 |
8926 |
买入 |
| 09:42:10 |
16.09 |
16 |
8942 |
卖出 |
| 09:42:13 |
16.1 |
3 |
8945 |
买入 |
| 09:42:16 |
16.09 |
12 |
8957 |
卖出 |
| 09:42:19 |
16.09 |
14 |
8971 |
卖出 |
| 09:42:22 |
16.09 |
5 |
8976 |
卖出 |
| 09:42:25 |
16.09 |
6 |
8982 |
卖出 |
| 09:42:28 |
16.09 |
8 |
8990 |
卖出 |
| 09:42:31 |
16.09 |
12 |
9002 |
卖出 |
| 09:42:37 |
16.1 |
22 |
9024 |
买入 |
| 09:42:40 |
16.11 |
78 |
9102 |
买入 |
| 09:42:43 |
16.11 |
1 |
9103 |
买入 |
| 09:42:49 |
16.12 |
6 |
9109 |
买入 |
| 09:42:55 |
16.12 |
5 |
9114 |
买入 |
| 09:42:58 |
16.12 |
3 |
9117 |
卖出 |
| 09:43:01 |
16.12 |
31 |
9148 |
卖出 |
| 09:43:04 |
16.11 |
13 |
9161 |
卖出 |
| 09:43:07 |
16.11 |
17 |
9178 |
卖出 |
| 09:43:10 |
16.12 |
5 |
9183 |
买入 |
| 09:43:13 |
16.11 |
1 |
9184 |
卖出 |
| 09:43:22 |
16.11 |
3 |
9187 |
卖出 |
| 09:43:25 |
16.12 |
1 |
9188 |
买入 |
| 09:43:28 |
16.11 |
3 |
9191 |
卖出 |
| 09:43:34 |
16.11 |
2 |
9193 |
卖出 |
| 09:43:43 |
16.12 |
15 |
9208 |
买入 |
| 09:43:49 |
16.11 |
7 |
9215 |
卖出 |
| 09:43:52 |
16.12 |
6 |
9221 |
买入 |
| 09:43:58 |
16.13 |
1 |
9222 |
买入 |
| 09:44:04 |
16.11 |
25 |
9247 |
卖出 |
| 09:44:10 |
16.14 |
34 |
9281 |
买入 |
| 09:44:13 |
16.15 |
16 |
9297 |
买入 |
| 09:44:16 |
16.17 |
62 |
9359 |
买入 |
| 09:44:19 |
16.17 |
31 |
9390 |
买入 |
| 09:44:22 |
16.18 |
5 |
9395 |
买入 |
| 09:44:25 |
16.18 |
3 |
9398 |
卖出 |
| 09:44:28 |
16.18 |
6 |
9404 |
卖出 |
| 09:44:31 |
16.18 |
49 |
9453 |
卖出 |
| 09:44:37 |
16.2 |
12 |
9465 |
买入 |
| 09:44:40 |
16.19 |
22 |
9487 |
卖出 |
| 09:44:43 |
16.19 |
1 |
9488 |
买入 |
| 09:44:46 |
16.2 |
5 |
9493 |
买入 |
| 09:44:52 |
16.18 |
10 |
9503 |
买入 |
| 09:44:55 |
16.18 |
67 |
9570 |
买入 |
| 09:44:58 |
16.18 |
8 |
9578 |
买入 |
| 09:45:01 |
16.17 |
14 |
9592 |
卖出 |
| 09:45:07 |
16.14 |
1 |
9593 |
卖出 |
| 09:45:10 |
16.14 |
11 |
9604 |
卖出 |
| 09:45:13 |
16.14 |
3 |
9607 |
卖出 |
| 09:45:16 |
16.13 |
7 |
9614 |
卖出 |
| 09:45:19 |
16.13 |
5 |
9619 |
卖出 |
| 09:45:22 |
16.12 |
16 |
9635 |
卖出 |
| 09:45:28 |
16.12 |
27 |
9662 |
卖出 |
| 09:45:31 |
16.12 |
42 |
9704 |
卖出 |
| 09:45:34 |
16.13 |
25 |
9729 |
买入 |
| 09:45:37 |
16.13 |
11 |
9740 |
买入 |
| 09:45:43 |
16.13 |
14 |
9754 |
卖出 |
| 09:45:46 |
16.14 |
2 |
9756 |
买入 |
| 09:45:49 |
16.14 |
24 |
9780 |
买入 |
| 09:45:55 |
16.16 |
5 |
9785 |
买入 |
| 09:45:58 |
16.18 |
8 |
9793 |
买入 |
| 09:46:01 |
16.18 |
1 |
9794 |
买入 |
| 09:46:07 |
16.16 |
15 |
9809 |
卖出 |
| 09:46:10 |
16.17 |
31 |
9840 |
买入 |
| 09:46:13 |
16.17 |
8 |
9848 |
卖出 |
| 09:46:16 |
16.17 |
6 |
9854 |
卖出 |
| 09:46:19 |
16.18 |
54 |
9908 |
买入 |
| 09:46:22 |
16.2 |
26 |
9934 |
买入 |
| 09:46:25 |
16.19 |
24 |
9958 |
卖出 |
| 09:46:31 |
16.19 |
7 |
9965 |
买入 |
| 09:46:34 |
16.19 |
4 |
9969 |
买入 |
| 09:46:43 |
16.18 |
4 |
9973 |
卖出 |
| 09:46:49 |
16.2 |
5 |
9978 |
买入 |
| 09:46:52 |
16.2 |
5 |
9983 |
买入 |
| 09:46:55 |
16.18 |
16 |
9999 |
卖出 |
| 09:46:58 |
16.2 |
1 |
10000 |
买入 |
| 09:47:01 |
16.2 |
3 |
10003 |
买入 |
| 09:47:04 |
16.2 |
17 |
10020 |
买入 |
| 09:47:07 |
16.2 |
12 |
10032 |
买入 |
| 09:47:10 |
16.19 |
20 |
10052 |
卖出 |
| 09:47:16 |
16.19 |
1 |
10053 |
卖出 |
| 09:47:19 |
16.2 |
9 |
10062 |
买入 |
| 09:47:22 |
16.2 |
4 |
10066 |
买入 |
| 09:47:25 |
16.2 |
9 |
10075 |
买入 |
| 09:47:31 |
16.21 |
10 |
10085 |
买入 |
| 09:47:34 |
16.21 |
59 |
10144 |
买入 |
| 09:47:37 |
16.22 |
5 |
10149 |
买入 |
| 09:47:43 |
16.22 |
27 |
10176 |
买入 |
| 09:47:46 |
16.22 |
16 |
10192 |
买入 |
| 09:47:49 |
16.22 |
16 |
10208 |
买入 |