超讯通信[603322]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.02 |
403 |
403 |
集合竞价 |
| 09:15:06 |
8.94 |
403 |
403 |
集合竞价 |
| 09:15:09 |
8.92 |
427 |
427 |
集合竞价 |
| 09:15:12 |
8.93 |
588 |
588 |
集合竞价 |
| 09:18:54 |
8.75 |
82 |
82 |
集合竞价 |
| 09:19:06 |
8.79 |
79 |
79 |
集合竞价 |
| 09:19:30 |
8.83 |
139 |
139 |
集合竞价 |
| 09:19:39 |
8.79 |
79 |
79 |
集合竞价 |
| 09:21:21 |
8.75 |
109 |
109 |
集合竞价 |
| 09:23:54 |
8.72 |
243 |
243 |
集合竞价 |
| 09:24:06 |
8.71 |
344 |
344 |
集合竞价 |
| 09:25:05 |
8.71 |
862 |
1206 |
卖出 |
| 09:30:00 |
8.71 |
16 |
1222 |
卖出 |
| 09:30:03 |
8.69 |
344 |
1566 |
卖出 |
| 09:30:06 |
8.7 |
125 |
1691 |
买入 |
| 09:30:09 |
8.7 |
73 |
1764 |
买入 |
| 09:30:12 |
8.68 |
98 |
1862 |
卖出 |
| 09:30:15 |
8.7 |
20 |
1882 |
买入 |
| 09:30:21 |
8.68 |
1 |
1883 |
买入 |
| 09:30:24 |
8.66 |
322 |
2205 |
卖出 |
| 09:30:27 |
8.67 |
154 |
2359 |
买入 |
| 09:30:33 |
8.7 |
2 |
2361 |
买入 |
| 09:30:36 |
8.67 |
7 |
2368 |
卖出 |
| 09:30:39 |
8.66 |
9 |
2377 |
卖出 |
| 09:30:42 |
8.67 |
37 |
2414 |
卖出 |
| 09:30:45 |
8.67 |
78 |
2492 |
买入 |
| 09:30:48 |
8.66 |
68 |
2560 |
卖出 |
| 09:30:51 |
8.67 |
3 |
2563 |
买入 |
| 09:30:54 |
8.67 |
10 |
2573 |
卖出 |
| 09:31:00 |
8.68 |
91 |
2664 |
卖出 |
| 09:31:03 |
8.68 |
9 |
2673 |
卖出 |
| 09:31:09 |
8.68 |
33 |
2706 |
买入 |
| 09:31:12 |
8.68 |
5 |
2711 |
买入 |
| 09:31:15 |
8.68 |
20 |
2731 |
买入 |
| 09:31:21 |
8.68 |
9 |
2740 |
卖出 |
| 09:31:27 |
8.69 |
14 |
2754 |
卖出 |
| 09:31:33 |
8.7 |
74 |
2828 |
买入 |
| 09:31:36 |
8.7 |
34 |
2862 |
买入 |
| 09:31:42 |
8.69 |
60 |
2922 |
卖出 |
| 09:31:45 |
8.7 |
61 |
2983 |
买入 |
| 09:31:48 |
8.7 |
15 |
2998 |
买入 |
| 09:31:51 |
8.7 |
20 |
3018 |
买入 |
| 09:31:54 |
8.7 |
54 |
3072 |
买入 |
| 09:31:57 |
8.69 |
6 |
3078 |
卖出 |
| 09:32:03 |
8.69 |
49 |
3127 |
卖出 |
| 09:32:06 |
8.69 |
33 |
3160 |
买入 |
| 09:32:09 |
8.69 |
20 |
3180 |
买入 |
| 09:32:12 |
8.68 |
204 |
3384 |
卖出 |
| 09:32:15 |
8.68 |
28 |
3412 |
买入 |
| 09:32:18 |
8.68 |
99 |
3511 |
买入 |
| 09:32:24 |
8.67 |
12 |
3523 |
卖出 |
| 09:32:30 |
8.67 |
16 |
3539 |
卖出 |
| 09:32:33 |
8.67 |
79 |
3618 |
卖出 |
| 09:32:36 |
8.67 |
39 |
3657 |
卖出 |
| 09:32:42 |
8.67 |
26 |
3683 |
卖出 |
| 09:32:45 |
8.67 |
26 |
3709 |
卖出 |
| 09:32:51 |
8.66 |
64 |
3773 |
卖出 |
| 09:32:54 |
8.67 |
46 |
3819 |
买入 |
| 09:32:57 |
8.67 |
50 |
3869 |
买入 |
| 09:33:00 |
8.67 |
76 |
3945 |
买入 |
| 09:33:03 |
8.68 |
2 |
3947 |
买入 |
| 09:33:06 |
8.67 |
51 |
3998 |
卖出 |
| 09:33:09 |
8.68 |
40 |
4038 |
买入 |
| 09:33:15 |
8.68 |
19 |
4057 |
卖出 |
| 09:33:18 |
8.68 |
19 |
4076 |
卖出 |
| 09:33:24 |
8.65 |
551 |
4627 |
卖出 |
| 09:33:30 |
8.68 |
259 |
4886 |
买入 |
| 09:33:33 |
8.68 |
56 |
4942 |
买入 |
| 09:33:36 |
8.66 |
63 |
5005 |
卖出 |
| 09:33:39 |
8.68 |
3 |
5008 |
买入 |
| 09:33:48 |
8.67 |
5 |
5013 |
买入 |
| 09:33:51 |
8.68 |
6 |
5019 |
买入 |
| 09:33:57 |
8.67 |
311 |
5330 |
卖出 |
| 09:34:09 |
8.66 |
10 |
5340 |
卖出 |
| 09:34:12 |
8.67 |
107 |
5447 |
买入 |
| 09:34:15 |
8.67 |
115 |
5562 |
卖出 |
| 09:34:18 |
8.67 |
8 |
5570 |
买入 |
| 09:34:33 |
8.68 |
45 |
5615 |
买入 |
| 09:34:39 |
8.67 |
12 |
5627 |
卖出 |
| 09:34:42 |
8.68 |
38 |
5665 |
买入 |
| 09:34:45 |
8.68 |
188 |
5853 |
买入 |
| 09:34:51 |
8.68 |
4 |
5857 |
买入 |
| 09:34:54 |
8.67 |
2 |
5859 |
卖出 |
| 09:35:00 |
8.67 |
165 |
6024 |
卖出 |
| 09:35:03 |
8.67 |
3 |
6027 |
卖出 |
| 09:35:09 |
8.67 |
40 |
6067 |
卖出 |
| 09:35:12 |
8.67 |
47 |
6114 |
卖出 |
| 09:35:15 |
8.68 |
11 |
6125 |
买入 |
| 09:35:18 |
8.67 |
42 |
6167 |
卖出 |
| 09:35:21 |
8.67 |
10 |
6177 |
买入 |
| 09:35:27 |
8.68 |
50 |
6227 |
买入 |
| 09:35:36 |
8.68 |
8 |
6235 |
买入 |
| 09:35:39 |
8.68 |
17 |
6252 |
卖出 |
| 09:35:45 |
8.68 |
27 |
6279 |
卖出 |
| 09:35:48 |
8.68 |
34 |
6313 |
买入 |
| 09:35:51 |
8.68 |
6 |
6319 |
买入 |
| 09:35:54 |
8.68 |
80 |
6399 |
买入 |
| 09:35:57 |
8.68 |
5 |
6404 |
卖出 |
| 09:36:06 |
8.67 |
140 |
6544 |
卖出 |
| 09:36:09 |
8.68 |
2 |
6546 |
买入 |
| 09:36:12 |
8.68 |
6 |
6552 |
买入 |
| 09:36:15 |
8.68 |
120 |
6672 |
卖出 |
| 09:36:18 |
8.69 |
30 |
6702 |
买入 |
| 09:36:24 |
8.69 |
19 |
6721 |
买入 |
| 09:36:39 |
8.68 |
2 |
6723 |
卖出 |
| 09:36:45 |
8.68 |
43 |
6766 |
卖出 |
| 09:36:48 |
8.68 |
22 |
6788 |
卖出 |
| 09:36:51 |
8.68 |
21 |
6809 |
卖出 |
| 09:36:54 |
8.68 |
30 |
6839 |
卖出 |
| 09:36:57 |
8.69 |
6 |
6845 |
买入 |
| 09:37:00 |
8.68 |
8 |
6853 |
卖出 |
| 09:37:03 |
8.69 |
172 |
7025 |
买入 |
| 09:37:06 |
8.69 |
5 |
7030 |
卖出 |
| 09:37:12 |
8.69 |
13 |
7043 |
卖出 |
| 09:37:15 |
8.69 |
68 |
7111 |
卖出 |
| 09:37:18 |
8.71 |
15 |
7126 |
买入 |
| 09:37:21 |
8.71 |
4 |
7130 |
卖出 |
| 09:37:24 |
8.71 |
9 |
7139 |
买入 |
| 09:37:27 |
8.71 |
10 |
7149 |
卖出 |
| 09:37:30 |
8.72 |
24 |
7173 |
买入 |
| 09:37:36 |
8.72 |
10 |
7183 |
买入 |
| 09:37:45 |
8.72 |
3 |
7186 |
买入 |
| 09:37:51 |
8.72 |
63 |
7249 |
买入 |
| 09:37:57 |
8.71 |
70 |
7319 |
卖出 |
| 09:38:03 |
8.71 |
20 |
7339 |
卖出 |
| 09:38:09 |
8.71 |
2 |
7341 |
卖出 |
| 09:38:12 |
8.71 |
11 |
7352 |
卖出 |
| 09:38:18 |
8.71 |
32 |
7384 |
卖出 |
| 09:38:24 |
8.71 |
20 |
7404 |
买入 |
| 09:38:27 |
8.71 |
4 |
7408 |
买入 |
| 09:38:30 |
8.71 |
130 |
7538 |
买入 |
| 09:38:33 |
8.7 |
99 |
7637 |
卖出 |
| 09:38:36 |
8.71 |
20 |
7657 |
买入 |
| 09:38:39 |
8.71 |
61 |
7718 |
买入 |
| 09:38:42 |
8.7 |
58 |
7776 |
卖出 |
| 09:38:45 |
8.7 |
4 |
7780 |
买入 |
| 09:38:48 |
8.7 |
25 |
7805 |
买入 |
| 09:38:54 |
8.7 |
1 |
7806 |
买入 |
| 09:39:06 |
8.69 |
30 |
7836 |
卖出 |
| 09:39:21 |
8.7 |
92 |
7928 |
买入 |
| 09:39:33 |
8.7 |
1 |
7929 |
卖出 |
| 09:39:39 |
8.7 |
10 |
7939 |
卖出 |
| 09:39:45 |
8.69 |
21 |
7960 |
卖出 |
| 09:39:48 |
8.7 |
3 |
7963 |
买入 |
| 09:39:51 |
8.69 |
20 |
7983 |
卖出 |
| 09:39:57 |
8.69 |
99 |
8082 |
卖出 |
| 09:40:06 |
8.7 |
8 |
8090 |
买入 |
| 09:40:15 |
8.69 |
4 |
8094 |
卖出 |
| 09:40:21 |
8.69 |
68 |
8162 |
卖出 |
| 09:40:27 |
8.69 |
36 |
8198 |
卖出 |
| 09:40:30 |
8.69 |
15 |
8213 |
买入 |
| 09:40:36 |
8.69 |
1 |
8214 |
卖出 |
| 09:40:42 |
8.69 |
90 |
8304 |
卖出 |
| 09:40:54 |
8.69 |
1 |
8305 |
卖出 |
| 09:40:57 |
8.69 |
4 |
8309 |
卖出 |
| 09:41:09 |
8.69 |
54 |
8363 |
卖出 |
| 09:41:15 |
8.69 |
10 |
8373 |
卖出 |
| 09:41:27 |
8.69 |
94 |
8467 |
卖出 |
| 09:41:33 |
8.68 |
3 |
8470 |
卖出 |
| 09:41:36 |
8.69 |
12 |
8482 |
买入 |
| 09:41:42 |
8.69 |
20 |
8502 |
买入 |
| 09:41:45 |
8.69 |
4 |
8506 |
买入 |
| 09:41:48 |
8.68 |
383 |
8889 |
卖出 |
| 09:41:51 |
8.69 |
222 |
9111 |
买入 |
| 09:41:57 |
8.69 |
8 |
9119 |
卖出 |
| 09:42:09 |
8.68 |
29 |
9148 |
卖出 |
| 09:42:12 |
8.67 |
45 |
9193 |
卖出 |
| 09:42:15 |
8.67 |
16 |
9209 |
卖出 |
| 09:42:24 |
8.67 |
26 |
9235 |
卖出 |
| 09:42:27 |
8.67 |
56 |
9291 |
卖出 |
| 09:42:30 |
8.66 |
652 |
9943 |
卖出 |
| 09:42:39 |
8.64 |
537 |
10480 |
卖出 |
| 09:42:42 |
8.63 |
137 |
10617 |
卖出 |
| 09:42:45 |
8.65 |
40 |
10657 |
买入 |
| 09:42:48 |
8.63 |
8 |
10665 |
卖出 |
| 09:42:54 |
8.64 |
66 |
10731 |
买入 |
| 09:42:57 |
8.63 |
3 |
10734 |
卖出 |
| 09:43:00 |
8.62 |
91 |
10825 |
卖出 |
| 09:43:03 |
8.62 |
328 |
11153 |
卖出 |
| 09:43:06 |
8.62 |
91 |
11244 |
卖出 |
| 09:43:09 |
8.62 |
10 |
11254 |
卖出 |
| 09:43:12 |
8.61 |
200 |
11454 |
卖出 |
| 09:43:15 |
8.62 |
94 |
11548 |
买入 |
| 09:43:18 |
8.63 |
32 |
11580 |
卖出 |
| 09:43:21 |
8.63 |
105 |
11685 |
卖出 |
| 09:43:24 |
8.63 |
38 |
11723 |
买入 |
| 09:43:30 |
8.63 |
12 |
11735 |
卖出 |
| 09:43:36 |
8.62 |
114 |
11849 |
卖出 |
| 09:43:39 |
8.63 |
29 |
11878 |
买入 |
| 09:43:45 |
8.62 |
70 |
11948 |
卖出 |
| 09:43:48 |
8.61 |
194 |
12142 |
卖出 |
| 09:43:54 |
8.61 |
8 |
12150 |
卖出 |
| 09:43:57 |
8.61 |
22 |
12172 |
卖出 |
| 09:44:03 |
8.62 |
244 |
12416 |
买入 |
| 09:44:12 |
8.62 |
21 |
12437 |
卖出 |
| 09:44:15 |
8.63 |
15 |
12452 |
买入 |
| 09:44:21 |
8.63 |
200 |
12652 |
买入 |
| 09:44:24 |
8.63 |
52 |
12704 |
买入 |
| 09:44:27 |
8.63 |
56 |
12760 |
买入 |
| 09:44:33 |
8.63 |
143 |
12903 |
买入 |
| 09:44:36 |
8.63 |
41 |
12944 |
卖出 |
| 09:44:42 |
8.64 |
15 |
12959 |
买入 |
| 09:44:48 |
8.63 |
50 |
13009 |
卖出 |
| 09:44:57 |
8.63 |
107 |
13116 |
卖出 |
| 09:45:00 |
8.63 |
54 |
13170 |
卖出 |
| 09:45:06 |
8.63 |
50 |
13220 |
卖出 |
| 09:45:12 |
8.63 |
7 |
13227 |
卖出 |
| 09:45:18 |
8.63 |
2 |
13229 |
卖出 |
| 09:45:21 |
8.63 |
13 |
13242 |
卖出 |
| 09:45:27 |
8.63 |
1 |
13243 |
卖出 |
| 09:45:30 |
8.64 |
3 |
13246 |
买入 |
| 09:45:36 |
8.63 |
299 |
13545 |
卖出 |
| 09:45:39 |
8.63 |
1 |
13546 |
买入 |
| 09:45:42 |
8.62 |
35 |
13581 |
卖出 |
| 09:45:48 |
8.63 |
50 |
13631 |
卖出 |
| 09:45:51 |
8.63 |
10 |
13641 |
卖出 |
| 09:45:57 |
8.63 |
16 |
13657 |
卖出 |
| 09:46:00 |
8.64 |
90 |
13747 |
买入 |
| 09:46:03 |
8.63 |
6 |
13753 |
卖出 |
| 09:46:09 |
8.63 |
10 |
13763 |
卖出 |
| 09:46:18 |
8.63 |
11 |
13774 |
卖出 |
| 09:46:21 |
8.63 |
229 |
14003 |
卖出 |
| 09:46:27 |
8.63 |
138 |
14141 |
卖出 |
| 09:46:30 |
8.63 |
23 |
14164 |
卖出 |
| 09:46:36 |
8.63 |
10 |
14174 |
卖出 |
| 09:46:39 |
8.63 |
48 |
14222 |
卖出 |
| 09:46:42 |
8.63 |
12 |
14234 |
卖出 |
| 09:46:45 |
8.63 |
9 |
14243 |
卖出 |
| 09:47:09 |
8.63 |
82 |
14325 |
卖出 |
| 09:47:12 |
8.63 |
12 |
14337 |
卖出 |
| 09:47:18 |
8.63 |
31 |
14368 |
卖出 |
| 09:47:24 |
8.64 |
16 |
14384 |
买入 |
| 09:47:36 |
8.64 |
33 |
14417 |
买入 |
| 09:47:39 |
8.64 |
39 |
14456 |
买入 |
| 09:47:42 |
8.64 |
222 |
14678 |
买入 |
| 09:47:48 |
8.64 |
45 |
14723 |
卖出 |
| 09:47:54 |
8.65 |
402 |
15125 |
买入 |
| 09:48:03 |
8.66 |
5 |
15130 |
买入 |
| 09:48:09 |
8.66 |
27 |
15157 |
买入 |
| 09:48:12 |
8.65 |
8 |
15165 |
卖出 |
| 09:48:24 |
8.65 |
10 |
15175 |
卖出 |
| 09:48:33 |
8.66 |
1 |
15176 |
卖出 |
| 09:48:42 |
8.66 |
3 |
15179 |
卖出 |
| 09:48:45 |
8.66 |
5 |
15184 |
卖出 |
| 09:48:51 |
8.66 |
21 |
15205 |
卖出 |
| 09:48:54 |
8.68 |
17 |
15222 |
买入 |
| 09:49:00 |
8.69 |
216 |
15438 |
买入 |
| 09:49:09 |
8.69 |
3 |
15441 |
卖出 |
| 09:49:21 |
8.69 |
8 |
15449 |
卖出 |
| 09:49:24 |
8.66 |
83 |
15532 |
卖出 |
| 09:49:30 |
8.69 |
7 |
15539 |
买入 |
| 09:49:45 |
8.68 |
20 |
15559 |
卖出 |
| 09:50:06 |
8.68 |
56 |
15615 |
卖出 |
| 09:50:15 |
8.69 |
59 |
15674 |
买入 |
| 09:50:24 |
8.69 |
12 |
15686 |
买入 |
| 09:50:33 |
8.69 |
10 |
15696 |
买入 |
| 09:50:54 |
8.7 |
126 |
15822 |
买入 |
| 09:50:57 |
8.7 |
10 |
15832 |
买入 |
| 09:51:00 |
8.69 |
11 |
15843 |
卖出 |
| 09:51:03 |
8.7 |
11 |
15854 |
买入 |
| 09:51:06 |
8.7 |
7 |
15861 |
卖出 |
| 09:51:15 |
8.7 |
58 |
15919 |
买入 |
| 09:51:21 |
8.7 |
37 |
15956 |
卖出 |
| 09:51:24 |
8.7 |
10 |
15966 |
卖出 |
| 09:51:27 |
8.7 |
5 |
15971 |
卖出 |
| 09:51:30 |
8.7 |
9 |
15980 |
买入 |
| 09:51:36 |
8.7 |
11 |
15991 |
买入 |
| 09:52:09 |
8.69 |
34 |
16025 |
卖出 |
| 09:52:18 |
8.69 |
3 |
16028 |
卖出 |
| 09:52:21 |
8.69 |
25 |
16053 |
卖出 |
| 09:52:24 |
8.69 |
33 |
16086 |
卖出 |
| 09:52:27 |
8.7 |
75 |
16161 |
买入 |
| 09:52:30 |
8.7 |
3 |
16164 |
卖出 |
| 09:52:45 |
8.7 |
56 |
16220 |
卖出 |
| 09:52:48 |
8.71 |
10 |
16230 |
买入 |
| 09:52:57 |
8.71 |
6 |
16236 |
买入 |
| 09:53:03 |
8.71 |
108 |
16344 |
买入 |
| 09:53:12 |
8.72 |
1 |
16345 |
买入 |
| 09:53:18 |
8.72 |
56 |
16401 |
买入 |
| 09:53:27 |
8.74 |
161 |
16562 |
买入 |
| 09:53:33 |
8.74 |
15 |
16577 |
卖出 |
| 09:53:36 |
8.75 |
47 |
16624 |
买入 |
| 09:53:45 |
8.76 |
5 |
16629 |
买入 |
| 09:53:48 |
8.76 |
10 |
16639 |
买入 |
| 09:53:51 |
8.77 |
11 |
16650 |
买入 |
| 09:53:54 |
8.77 |
46 |
16696 |
买入 |
| 09:53:57 |
8.77 |
5 |
16701 |
卖出 |
| 09:54:00 |
8.77 |
57 |
16758 |
卖出 |
| 09:54:03 |
8.77 |
90 |
16848 |
买入 |
| 09:54:06 |
8.78 |
6 |
16854 |
买入 |
| 09:54:09 |
8.78 |
38 |
16892 |
卖出 |
| 09:54:12 |
8.76 |
42 |
16934 |
卖出 |
| 09:54:15 |
8.75 |
20 |
16954 |
卖出 |
| 09:54:18 |
8.76 |
11 |
16965 |
买入 |
| 09:54:21 |
8.76 |
51 |
17016 |
买入 |
| 09:54:30 |
8.76 |
2 |
17018 |
买入 |
| 09:54:36 |
8.76 |
12 |
17030 |
卖出 |
| 09:54:39 |
8.76 |
30 |
17060 |
买入 |
| 09:54:54 |
8.75 |
25 |
17085 |
卖出 |
| 09:54:57 |
8.75 |
129 |
17214 |
卖出 |