鼎信通讯[603421]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
7.82 |
6 |
6 |
集合竞价 |
| 09:23:58 |
7.8 |
14 |
14 |
集合竞价 |
| 09:24:01 |
7.79 |
14 |
14 |
集合竞价 |
| 09:25:04 |
7.79 |
14 |
28 |
买入 |
| 09:30:01 |
7.76 |
50 |
78 |
卖出 |
| 09:30:04 |
7.76 |
11 |
89 |
卖出 |
| 09:30:07 |
7.77 |
2 |
91 |
买入 |
| 09:30:10 |
7.78 |
17 |
108 |
买入 |
| 09:30:13 |
7.8 |
22 |
130 |
买入 |
| 09:30:16 |
7.83 |
22 |
152 |
买入 |
| 09:30:19 |
7.81 |
11 |
163 |
卖出 |
| 09:30:22 |
7.83 |
21 |
184 |
买入 |
| 09:30:25 |
7.82 |
6 |
190 |
卖出 |
| 09:30:31 |
7.83 |
1 |
191 |
买入 |
| 09:30:34 |
7.83 |
26 |
217 |
买入 |
| 09:30:37 |
7.83 |
36 |
253 |
卖出 |
| 09:30:40 |
7.83 |
2 |
255 |
买入 |
| 09:30:43 |
7.83 |
15 |
270 |
买入 |
| 09:30:46 |
7.81 |
5 |
275 |
卖出 |
| 09:30:49 |
7.83 |
1 |
276 |
买入 |
| 09:30:52 |
7.83 |
1 |
277 |
买入 |
| 09:30:55 |
7.82 |
3 |
280 |
卖出 |
| 09:30:58 |
7.81 |
32 |
312 |
卖出 |
| 09:31:01 |
7.8 |
15 |
327 |
卖出 |
| 09:31:10 |
7.8 |
1 |
328 |
买入 |
| 09:31:13 |
7.8 |
5 |
333 |
买入 |
| 09:31:16 |
7.83 |
27 |
360 |
买入 |
| 09:31:19 |
7.83 |
19 |
379 |
买入 |
| 09:31:22 |
7.83 |
5 |
384 |
买入 |
| 09:31:25 |
7.83 |
50 |
434 |
买入 |
| 09:31:28 |
7.82 |
1 |
435 |
卖出 |
| 09:31:34 |
7.82 |
9 |
444 |
买入 |
| 09:31:37 |
7.83 |
31 |
475 |
买入 |
| 09:31:40 |
7.83 |
69 |
544 |
买入 |
| 09:31:43 |
7.83 |
25 |
569 |
买入 |
| 09:31:46 |
7.83 |
17 |
586 |
买入 |
| 09:31:49 |
7.83 |
12 |
598 |
买入 |
| 09:31:52 |
7.83 |
4 |
602 |
买入 |
| 09:31:55 |
7.83 |
28 |
630 |
买入 |
| 09:31:58 |
7.83 |
1 |
631 |
买入 |
| 09:32:01 |
7.83 |
46 |
677 |
买入 |
| 09:32:04 |
7.83 |
1 |
678 |
买入 |
| 09:32:07 |
7.83 |
16 |
694 |
买入 |
| 09:32:10 |
7.82 |
8 |
702 |
卖出 |
| 09:32:13 |
7.83 |
3 |
705 |
买入 |
| 09:32:19 |
7.83 |
17 |
722 |
买入 |
| 09:32:22 |
7.83 |
5 |
727 |
买入 |
| 09:32:25 |
7.83 |
62 |
789 |
买入 |
| 09:32:28 |
7.82 |
13 |
802 |
卖出 |
| 09:32:49 |
7.82 |
1 |
803 |
卖出 |
| 09:32:52 |
7.86 |
3 |
806 |
买入 |
| 09:32:58 |
7.82 |
4 |
810 |
卖出 |
| 09:33:01 |
7.83 |
20 |
830 |
买入 |
| 09:33:19 |
7.85 |
1 |
831 |
买入 |
| 09:33:25 |
7.85 |
1 |
832 |
买入 |
| 09:33:28 |
7.85 |
12 |
844 |
买入 |
| 09:33:31 |
7.84 |
3 |
847 |
卖出 |
| 09:33:40 |
7.85 |
1 |
848 |
买入 |
| 09:33:46 |
7.83 |
63 |
911 |
卖出 |
| 09:33:49 |
7.83 |
22 |
933 |
买入 |
| 09:33:52 |
7.83 |
35 |
968 |
买入 |
| 09:33:55 |
7.83 |
16 |
984 |
买入 |
| 09:34:19 |
7.84 |
1 |
985 |
买入 |
| 09:34:22 |
7.84 |
6 |
991 |
卖出 |
| 09:34:34 |
7.85 |
1 |
992 |
买入 |
| 09:34:37 |
7.85 |
1 |
993 |
买入 |
| 09:34:46 |
7.85 |
6 |
999 |
卖出 |
| 09:34:49 |
7.85 |
14 |
1013 |
卖出 |
| 09:34:52 |
7.85 |
1 |
1014 |
买入 |
| 09:35:01 |
7.84 |
5 |
1019 |
卖出 |
| 09:35:04 |
7.84 |
15 |
1034 |
卖出 |
| 09:35:07 |
7.84 |
3 |
1037 |
卖出 |
| 09:35:10 |
7.84 |
2 |
1039 |
卖出 |
| 09:35:13 |
7.84 |
9 |
1048 |
卖出 |
| 09:35:16 |
7.84 |
1 |
1049 |
买入 |
| 09:35:19 |
7.83 |
1 |
1050 |
卖出 |
| 09:35:22 |
7.83 |
4 |
1054 |
卖出 |
| 09:35:31 |
7.83 |
14 |
1068 |
买入 |
| 09:35:40 |
7.84 |
20 |
1088 |
买入 |
| 09:35:49 |
7.84 |
1 |
1089 |
买入 |
| 09:35:55 |
7.83 |
92 |
1181 |
卖出 |
| 09:35:58 |
7.82 |
1 |
1182 |
卖出 |
| 09:36:01 |
7.82 |
3 |
1185 |
卖出 |
| 09:36:10 |
7.82 |
3 |
1188 |
卖出 |
| 09:36:13 |
7.83 |
16 |
1204 |
买入 |
| 09:36:16 |
7.82 |
19 |
1223 |
卖出 |
| 09:36:19 |
7.82 |
58 |
1281 |
卖出 |
| 09:36:37 |
7.83 |
20 |
1301 |
买入 |
| 09:36:46 |
7.83 |
1 |
1302 |
买入 |
| 09:36:55 |
7.84 |
101 |
1403 |
买入 |
| 09:36:58 |
7.84 |
1 |
1404 |
买入 |
| 09:37:01 |
7.84 |
1 |
1405 |
买入 |
| 09:37:31 |
7.84 |
2 |
1407 |
买入 |
| 09:37:34 |
7.82 |
1 |
1408 |
卖出 |
| 09:37:55 |
7.82 |
21 |
1429 |
卖出 |
| 09:38:10 |
7.82 |
2 |
1431 |
卖出 |
| 09:38:13 |
7.82 |
1 |
1432 |
卖出 |
| 09:38:16 |
7.82 |
33 |
1465 |
卖出 |
| 09:38:19 |
7.82 |
22 |
1487 |
卖出 |
| 09:38:25 |
7.82 |
11 |
1498 |
买入 |
| 09:38:34 |
7.81 |
1 |
1499 |
卖出 |
| 09:38:37 |
7.81 |
1 |
1500 |
卖出 |
| 09:38:49 |
7.81 |
3 |
1503 |
卖出 |
| 09:38:52 |
7.81 |
46 |
1549 |
卖出 |
| 09:39:04 |
7.82 |
38 |
1587 |
买入 |
| 09:39:10 |
7.8 |
56 |
1643 |
卖出 |
| 09:39:13 |
7.8 |
1 |
1644 |
卖出 |
| 09:39:25 |
7.82 |
9 |
1653 |
买入 |
| 09:39:43 |
7.82 |
1 |
1654 |
买入 |
| 09:40:04 |
7.82 |
10 |
1664 |
买入 |
| 09:40:07 |
7.82 |
5 |
1669 |
买入 |
| 09:40:10 |
7.82 |
13 |
1682 |
买入 |
| 09:40:13 |
7.82 |
2 |
1684 |
买入 |
| 09:40:16 |
7.83 |
4 |
1688 |
买入 |
| 09:40:19 |
7.83 |
3 |
1691 |
买入 |
| 09:40:25 |
7.83 |
1 |
1692 |
买入 |
| 09:41:01 |
7.83 |
1 |
1693 |
买入 |
| 09:41:04 |
7.8 |
5 |
1698 |
卖出 |
| 09:41:13 |
7.82 |
1 |
1699 |
买入 |
| 09:41:16 |
7.81 |
2 |
1701 |
卖出 |
| 09:41:19 |
7.81 |
5 |
1706 |
卖出 |
| 09:41:25 |
7.81 |
12 |
1718 |
卖出 |
| 09:41:31 |
7.81 |
1 |
1719 |
买入 |
| 09:41:37 |
7.81 |
4 |
1723 |
卖出 |
| 09:41:46 |
7.8 |
1 |
1724 |
卖出 |
| 09:42:01 |
7.8 |
15 |
1739 |
卖出 |
| 09:42:22 |
7.79 |
90 |
1829 |
卖出 |
| 09:42:34 |
7.79 |
20 |
1849 |
买入 |
| 09:42:37 |
7.79 |
4 |
1853 |
买入 |
| 09:42:49 |
7.79 |
24 |
1877 |
卖出 |
| 09:42:52 |
7.79 |
1 |
1878 |
买入 |
| 09:43:01 |
7.79 |
10 |
1888 |
买入 |
| 09:43:04 |
7.79 |
21 |
1909 |
买入 |
| 09:43:10 |
7.79 |
3 |
1912 |
买入 |
| 09:43:28 |
7.78 |
76 |
1988 |
卖出 |
| 09:43:37 |
7.77 |
2 |
1990 |
卖出 |
| 09:43:40 |
7.76 |
61 |
2051 |
卖出 |
| 09:43:49 |
7.75 |
224 |
2275 |
卖出 |
| 09:43:52 |
7.78 |
60 |
2335 |
买入 |
| 09:43:55 |
7.78 |
49 |
2384 |
买入 |
| 09:43:58 |
7.79 |
6 |
2390 |
买入 |
| 09:44:10 |
7.79 |
1 |
2391 |
买入 |
| 09:44:16 |
7.78 |
2 |
2393 |
卖出 |
| 09:44:25 |
7.76 |
84 |
2477 |
卖出 |
| 09:44:28 |
7.79 |
3 |
2480 |
买入 |
| 09:44:49 |
7.76 |
127 |
2607 |
卖出 |
| 09:45:01 |
7.78 |
1 |
2608 |
买入 |
| 09:45:07 |
7.78 |
12 |
2620 |
买入 |
| 09:45:10 |
7.78 |
9 |
2629 |
买入 |
| 09:45:13 |
7.78 |
6 |
2635 |
买入 |
| 09:45:16 |
7.78 |
1 |
2636 |
买入 |
| 09:45:37 |
7.76 |
3 |
2639 |
卖出 |
| 09:45:43 |
7.78 |
43 |
2682 |
买入 |
| 09:45:46 |
7.78 |
4 |
2686 |
买入 |
| 09:45:49 |
7.78 |
4 |
2690 |
卖出 |
| 09:45:55 |
7.78 |
2 |
2692 |
卖出 |
| 09:46:07 |
7.78 |
10 |
2702 |
卖出 |
| 09:46:28 |
7.77 |
41 |
2743 |
卖出 |
| 09:46:31 |
7.77 |
3 |
2746 |
买入 |
| 09:46:52 |
7.78 |
22 |
2768 |
买入 |
| 09:47:07 |
7.78 |
3 |
2771 |
买入 |
| 09:47:10 |
7.78 |
20 |
2791 |
买入 |
| 09:47:13 |
7.78 |
4 |
2795 |
买入 |
| 09:47:16 |
7.79 |
96 |
2891 |
买入 |
| 09:47:19 |
7.81 |
4 |
2895 |
买入 |
| 09:48:01 |
7.8 |
1 |
2896 |
卖出 |
| 09:48:07 |
7.79 |
2 |
2898 |
卖出 |
| 09:48:10 |
7.79 |
18 |
2916 |
买入 |
| 09:48:13 |
7.79 |
18 |
2934 |
买入 |
| 09:48:16 |
7.8 |
2 |
2936 |
卖出 |
| 09:48:22 |
7.79 |
100 |
3036 |
卖出 |
| 09:48:40 |
7.8 |
9 |
3045 |
买入 |
| 09:48:43 |
7.8 |
1 |
3046 |
买入 |
| 09:49:01 |
7.8 |
7 |
3053 |
买入 |
| 09:49:04 |
7.8 |
18 |
3071 |
买入 |
| 09:49:07 |
7.81 |
20 |
3091 |
买入 |
| 09:49:10 |
7.81 |
6 |
3097 |
卖出 |
| 09:49:13 |
7.81 |
4 |
3101 |
卖出 |
| 09:49:16 |
7.82 |
6 |
3107 |
买入 |
| 09:49:22 |
7.82 |
1 |
3108 |
卖出 |
| 09:49:34 |
7.82 |
2 |
3110 |
买入 |
| 09:49:37 |
7.82 |
12 |
3122 |
买入 |
| 09:50:01 |
7.81 |
3 |
3125 |
卖出 |
| 09:50:07 |
7.82 |
1 |
3126 |
买入 |
| 09:50:10 |
7.82 |
57 |
3183 |
买入 |
| 09:50:16 |
7.83 |
1 |
3184 |
买入 |
| 09:50:19 |
7.83 |
2 |
3186 |
买入 |
| 09:50:31 |
7.83 |
1 |
3187 |
买入 |
| 09:50:46 |
7.83 |
3 |
3190 |
买入 |
| 09:50:49 |
7.83 |
2 |
3192 |
买入 |
| 09:50:52 |
7.83 |
1 |
3193 |
买入 |
| 09:51:01 |
7.83 |
36 |
3229 |
买入 |
| 09:51:04 |
7.83 |
12 |
3241 |
买入 |
| 09:51:07 |
7.84 |
79 |
3320 |
买入 |
| 09:51:10 |
7.84 |
12 |
3332 |
买入 |
| 09:51:13 |
7.83 |
9 |
3341 |
卖出 |
| 09:51:34 |
7.84 |
3 |
3344 |
买入 |
| 09:51:37 |
7.83 |
13 |
3357 |
卖出 |
| 09:51:49 |
7.83 |
38 |
3395 |
卖出 |
| 09:51:52 |
7.83 |
3 |
3398 |
卖出 |
| 09:52:07 |
7.83 |
4 |
3402 |
买入 |
| 09:52:22 |
7.83 |
1 |
3403 |
买入 |
| 09:52:37 |
7.81 |
40 |
3443 |
卖出 |
| 09:53:04 |
7.81 |
20 |
3463 |
卖出 |
| 09:53:37 |
7.81 |
19 |
3482 |
卖出 |
| 09:53:52 |
7.83 |
5 |
3487 |
买入 |
| 09:53:55 |
7.84 |
29 |
3516 |
买入 |
| 09:54:10 |
7.84 |
6 |
3522 |
买入 |
| 09:54:13 |
7.83 |
3 |
3525 |
卖出 |
| 09:54:19 |
7.83 |
40 |
3565 |
卖出 |
| 09:54:22 |
7.83 |
6 |
3571 |
买入 |
| 09:54:25 |
7.83 |
2 |
3573 |
卖出 |
| 09:54:28 |
7.83 |
5 |
3578 |
买入 |
| 09:54:34 |
7.83 |
1 |
3579 |
卖出 |
| 09:54:37 |
7.83 |
3 |
3582 |
卖出 |
| 09:54:40 |
7.83 |
6 |
3588 |
卖出 |
| 09:54:43 |
7.83 |
4 |
3592 |
卖出 |
| 09:54:46 |
7.83 |
3 |
3595 |
卖出 |
| 09:54:49 |
7.83 |
1 |
3596 |
卖出 |
| 09:54:52 |
7.83 |
2 |
3598 |
卖出 |
| 09:55:16 |
7.83 |
1 |
3599 |
卖出 |
| 09:55:19 |
7.83 |
2 |
3601 |
卖出 |
| 09:55:22 |
7.83 |
3 |
3604 |
卖出 |
| 09:55:40 |
7.81 |
19 |
3623 |
卖出 |
| 09:56:13 |
7.83 |
4 |
3627 |
买入 |
| 09:56:40 |
7.82 |
20 |
3647 |
卖出 |
| 09:56:46 |
7.82 |
20 |
3667 |
卖出 |
| 09:57:04 |
7.82 |
2 |
3669 |
卖出 |
| 09:57:25 |
7.81 |
38 |
3707 |
卖出 |
| 09:57:34 |
7.83 |
12 |
3719 |
买入 |
| 09:57:37 |
7.83 |
10 |
3729 |
买入 |
| 09:57:40 |
7.83 |
7 |
3736 |
买入 |
| 09:57:43 |
7.83 |
1 |
3737 |
买入 |
| 09:57:52 |
7.81 |
28 |
3765 |
卖出 |
| 09:58:40 |
7.81 |
38 |
3803 |
卖出 |
| 09:58:43 |
7.81 |
44 |
3847 |
卖出 |
| 09:58:46 |
7.82 |
1 |
3848 |
买入 |
| 09:59:22 |
7.82 |
1 |
3849 |
买入 |
| 09:59:25 |
7.82 |
7 |
3856 |
卖出 |
| 09:59:28 |
7.82 |
10 |
3866 |
卖出 |
| 09:59:31 |
7.82 |
3 |
3869 |
卖出 |
| 09:59:34 |
7.82 |
2 |
3871 |
卖出 |
| 09:59:43 |
7.82 |
1 |
3872 |
卖出 |
| 09:59:46 |
7.83 |
2 |
3874 |
买入 |
| 09:59:49 |
7.83 |
2 |
3876 |
买入 |
| 09:59:55 |
7.83 |
2 |
3878 |
买入 |
| 10:00:07 |
7.83 |
1 |
3879 |
买入 |
| 10:00:10 |
7.82 |
4 |
3883 |
卖出 |
| 10:00:13 |
7.82 |
22 |
3905 |
卖出 |
| 10:00:16 |
7.83 |
1 |
3906 |
买入 |
| 10:00:40 |
7.81 |
1 |
3907 |
卖出 |
| 10:00:43 |
7.8 |
37 |
3944 |
卖出 |
| 10:00:49 |
7.82 |
1 |
3945 |
买入 |
| 10:01:13 |
7.81 |
1 |
3946 |
卖出 |
| 10:01:43 |
7.8 |
20 |
3966 |
卖出 |
| 10:01:49 |
7.82 |
3 |
3969 |
买入 |
| 10:01:52 |
7.82 |
1 |
3970 |
买入 |
| 10:02:04 |
7.82 |
13 |
3983 |
买入 |
| 10:02:07 |
7.82 |
6 |
3989 |
买入 |
| 10:02:22 |
7.82 |
5 |
3994 |
买入 |
| 10:02:31 |
7.81 |
3 |
3997 |
买入 |
| 10:02:34 |
7.81 |
1 |
3998 |
卖出 |
| 10:03:43 |
7.8 |
25 |
4023 |
卖出 |
| 10:03:52 |
7.81 |
3 |
4026 |
买入 |
| 10:03:55 |
7.8 |
5 |
4031 |
卖出 |
| 10:04:10 |
7.8 |
1 |
4032 |
卖出 |
| 10:04:13 |
7.8 |
2 |
4034 |
卖出 |
| 10:04:19 |
7.8 |
2 |
4036 |
卖出 |
| 10:04:37 |
7.81 |
3 |
4039 |
买入 |
| 10:04:40 |
7.81 |
26 |
4065 |
买入 |
| 10:04:43 |
7.81 |
11 |
4076 |
买入 |
| 10:04:46 |
7.81 |
2 |
4078 |
买入 |
| 10:04:55 |
7.8 |
4 |
4082 |
卖出 |
| 10:05:40 |
7.81 |
1 |
4083 |
买入 |
| 10:05:49 |
7.81 |
1 |
4084 |
买入 |
| 10:06:04 |
7.81 |
2 |
4086 |
买入 |
| 10:06:07 |
7.81 |
4 |
4090 |
买入 |
| 10:06:10 |
7.81 |
8 |
4098 |
买入 |
| 10:06:13 |
7.81 |
6 |
4104 |
买入 |
| 10:06:43 |
7.81 |
7 |
4111 |
买入 |
| 10:06:49 |
7.8 |
31 |
4142 |
卖出 |
| 10:06:52 |
7.82 |
103 |
4245 |
买入 |
| 10:06:55 |
7.83 |
19 |
4264 |
买入 |
| 10:06:58 |
7.81 |
1 |
4265 |
卖出 |
| 10:07:46 |
7.82 |
9 |
4274 |
买入 |
| 10:07:49 |
7.82 |
9 |
4283 |
卖出 |
| 10:07:52 |
7.82 |
1 |
4284 |
卖出 |
| 10:07:55 |
7.82 |
20 |
4304 |
卖出 |
| 10:08:43 |
7.8 |
1 |
4305 |
卖出 |
| 10:09:25 |
7.8 |
10 |
4315 |
卖出 |
| 10:09:28 |
7.8 |
13 |
4328 |
卖出 |
| 10:09:31 |
7.8 |
1 |
4329 |
买入 |
| 10:09:34 |
7.8 |
1 |
4330 |
买入 |
| 10:09:46 |
7.8 |
10 |
4340 |
买入 |
| 10:09:52 |
7.8 |
4 |
4344 |
买入 |
| 10:10:07 |
7.81 |
1 |
4345 |
买入 |
| 10:10:16 |
7.8 |
7 |
4352 |
卖出 |
| 10:10:19 |
7.8 |
4 |
4356 |
卖出 |
| 10:10:22 |
7.8 |
2 |
4358 |
买入 |
| 10:10:40 |
7.8 |
3 |
4361 |
卖出 |