纵横通信[603602]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.95 |
18 |
18 |
集合竞价 |
| 09:15:06 |
12.97 |
0 |
0 |
集合竞价 |
| 09:15:15 |
13.13 |
13 |
13 |
集合竞价 |
| 09:21:09 |
13.16 |
217 |
217 |
集合竞价 |
| 09:21:42 |
13.15 |
253 |
253 |
集合竞价 |
| 09:22:12 |
13.16 |
270 |
270 |
集合竞价 |
| 09:23:33 |
13.15 |
320 |
320 |
集合竞价 |
| 09:23:36 |
13.13 |
345 |
345 |
集合竞价 |
| 09:24:00 |
13.1 |
454 |
454 |
集合竞价 |
| 09:24:12 |
13.08 |
466 |
466 |
集合竞价 |
| 09:24:24 |
13.07 |
466 |
466 |
集合竞价 |
| 09:24:27 |
13.05 |
481 |
481 |
集合竞价 |
| 09:24:30 |
13.04 |
481 |
481 |
集合竞价 |
| 09:24:36 |
13.02 |
481 |
481 |
集合竞价 |
| 09:24:39 |
13 |
491 |
491 |
集合竞价 |
| 09:25:05 |
13 |
491 |
982 |
买入 |
| 09:30:00 |
12.95 |
75 |
1057 |
卖出 |
| 09:30:03 |
12.94 |
182 |
1239 |
卖出 |
| 09:30:06 |
12.94 |
57 |
1296 |
买入 |
| 09:30:09 |
12.9 |
102 |
1398 |
卖出 |
| 09:30:12 |
12.94 |
54 |
1452 |
买入 |
| 09:30:15 |
12.88 |
158 |
1610 |
卖出 |
| 09:30:18 |
12.92 |
6 |
1616 |
买入 |
| 09:30:21 |
12.88 |
218 |
1834 |
卖出 |
| 09:30:24 |
12.9 |
30 |
1864 |
买入 |
| 09:30:27 |
12.88 |
6 |
1870 |
卖出 |
| 09:30:30 |
12.9 |
60 |
1930 |
买入 |
| 09:30:33 |
12.9 |
80 |
2010 |
买入 |
| 09:30:36 |
12.9 |
51 |
2061 |
买入 |
| 09:30:39 |
12.91 |
2 |
2063 |
卖出 |
| 09:30:42 |
12.91 |
41 |
2104 |
买入 |
| 09:30:45 |
12.9 |
16 |
2120 |
买入 |
| 09:30:48 |
12.88 |
35 |
2155 |
卖出 |
| 09:30:51 |
12.87 |
111 |
2266 |
卖出 |
| 09:30:54 |
12.87 |
96 |
2362 |
卖出 |
| 09:30:57 |
12.86 |
170 |
2532 |
卖出 |
| 09:31:00 |
12.86 |
243 |
2775 |
卖出 |
| 09:31:03 |
12.86 |
57 |
2832 |
卖出 |
| 09:31:06 |
12.87 |
70 |
2902 |
买入 |
| 09:31:09 |
12.86 |
198 |
3100 |
卖出 |
| 09:31:12 |
12.86 |
86 |
3186 |
买入 |
| 09:31:15 |
12.86 |
4 |
3190 |
买入 |
| 09:31:18 |
12.82 |
225 |
3415 |
卖出 |
| 09:31:21 |
12.85 |
20 |
3435 |
卖出 |
| 09:31:24 |
12.86 |
24 |
3459 |
买入 |
| 09:31:27 |
12.85 |
16 |
3475 |
卖出 |
| 09:31:30 |
12.85 |
9 |
3484 |
卖出 |
| 09:31:33 |
12.85 |
1 |
3485 |
买入 |
| 09:31:36 |
12.85 |
5 |
3490 |
买入 |
| 09:31:39 |
12.83 |
22 |
3512 |
卖出 |
| 09:31:42 |
12.84 |
34 |
3546 |
买入 |
| 09:31:45 |
12.84 |
35 |
3581 |
买入 |
| 09:31:48 |
12.84 |
36 |
3617 |
卖出 |
| 09:31:51 |
12.8 |
532 |
4149 |
卖出 |
| 09:31:54 |
12.84 |
79 |
4228 |
卖出 |
| 09:31:57 |
12.84 |
29 |
4257 |
买入 |
| 09:32:00 |
12.86 |
56 |
4313 |
买入 |
| 09:32:03 |
12.85 |
58 |
4371 |
卖出 |
| 09:32:06 |
12.85 |
20 |
4391 |
卖出 |
| 09:32:09 |
12.85 |
20 |
4411 |
卖出 |
| 09:32:12 |
12.84 |
17 |
4428 |
卖出 |
| 09:32:15 |
12.84 |
68 |
4496 |
卖出 |
| 09:32:18 |
12.86 |
355 |
4851 |
买入 |
| 09:32:21 |
12.87 |
109 |
4960 |
买入 |
| 09:32:24 |
12.85 |
92 |
5052 |
卖出 |
| 09:32:27 |
12.87 |
12 |
5064 |
买入 |
| 09:32:33 |
12.86 |
131 |
5195 |
卖出 |
| 09:32:36 |
12.86 |
163 |
5358 |
买入 |
| 09:32:39 |
12.83 |
60 |
5418 |
卖出 |
| 09:32:42 |
12.85 |
25 |
5443 |
卖出 |
| 09:32:45 |
12.83 |
47 |
5490 |
卖出 |
| 09:32:51 |
12.84 |
47 |
5537 |
买入 |
| 09:32:54 |
12.83 |
35 |
5572 |
卖出 |
| 09:32:57 |
12.82 |
243 |
5815 |
卖出 |
| 09:33:00 |
12.82 |
269 |
6084 |
买入 |
| 09:33:03 |
12.84 |
161 |
6245 |
买入 |
| 09:33:06 |
12.86 |
51 |
6296 |
买入 |
| 09:33:09 |
12.86 |
122 |
6418 |
买入 |
| 09:33:12 |
12.89 |
2 |
6420 |
买入 |
| 09:33:15 |
12.9 |
14 |
6434 |
买入 |
| 09:33:18 |
12.9 |
40 |
6474 |
买入 |
| 09:33:21 |
12.86 |
38 |
6512 |
卖出 |
| 09:33:24 |
12.89 |
39 |
6551 |
买入 |
| 09:33:27 |
12.86 |
3 |
6554 |
卖出 |
| 09:33:30 |
12.9 |
12 |
6566 |
买入 |
| 09:33:33 |
12.86 |
13 |
6579 |
卖出 |
| 09:33:36 |
12.9 |
161 |
6740 |
买入 |
| 09:33:39 |
12.9 |
20 |
6760 |
卖出 |
| 09:33:42 |
12.91 |
11 |
6771 |
买入 |
| 09:33:45 |
12.9 |
10 |
6781 |
卖出 |
| 09:33:48 |
12.91 |
30 |
6811 |
买入 |
| 09:33:54 |
12.91 |
102 |
6913 |
买入 |
| 09:33:57 |
12.92 |
32 |
6945 |
买入 |
| 09:34:00 |
12.92 |
27 |
6972 |
卖出 |
| 09:34:03 |
12.9 |
44 |
7016 |
卖出 |
| 09:34:06 |
12.86 |
11 |
7027 |
卖出 |
| 09:34:09 |
12.86 |
5 |
7032 |
卖出 |
| 09:34:12 |
12.85 |
31 |
7063 |
卖出 |
| 09:34:21 |
12.89 |
94 |
7157 |
买入 |
| 09:34:24 |
12.87 |
2 |
7159 |
卖出 |
| 09:34:27 |
12.89 |
23 |
7182 |
买入 |
| 09:34:30 |
12.87 |
85 |
7267 |
卖出 |
| 09:34:36 |
12.87 |
24 |
7291 |
买入 |
| 09:34:39 |
12.86 |
63 |
7354 |
卖出 |
| 09:34:42 |
12.85 |
217 |
7571 |
卖出 |
| 09:34:45 |
12.84 |
134 |
7705 |
卖出 |
| 09:34:48 |
12.83 |
435 |
8140 |
卖出 |
| 09:34:51 |
12.84 |
208 |
8348 |
买入 |
| 09:34:54 |
12.83 |
26 |
8374 |
卖出 |
| 09:34:57 |
12.84 |
30 |
8404 |
买入 |
| 09:35:00 |
12.83 |
41 |
8445 |
卖出 |
| 09:35:03 |
12.83 |
84 |
8529 |
卖出 |
| 09:35:06 |
12.83 |
26 |
8555 |
卖出 |
| 09:35:09 |
12.83 |
57 |
8612 |
卖出 |
| 09:35:12 |
12.82 |
91 |
8703 |
卖出 |
| 09:35:15 |
12.82 |
23 |
8726 |
卖出 |
| 09:35:18 |
12.83 |
19 |
8745 |
买入 |
| 09:35:21 |
12.84 |
14 |
8759 |
买入 |
| 09:35:24 |
12.84 |
22 |
8781 |
卖出 |
| 09:35:27 |
12.83 |
290 |
9071 |
卖出 |
| 09:35:33 |
12.83 |
56 |
9127 |
买入 |
| 09:35:45 |
12.84 |
20 |
9147 |
卖出 |
| 09:35:51 |
12.83 |
65 |
9212 |
卖出 |
| 09:35:54 |
12.84 |
2 |
9214 |
买入 |
| 09:35:57 |
12.85 |
87 |
9301 |
买入 |
| 09:36:00 |
12.84 |
18 |
9319 |
卖出 |
| 09:36:03 |
12.84 |
4 |
9323 |
卖出 |
| 09:36:06 |
12.84 |
5 |
9328 |
卖出 |
| 09:36:09 |
12.84 |
189 |
9517 |
卖出 |
| 09:36:12 |
12.84 |
39 |
9556 |
卖出 |
| 09:36:15 |
12.85 |
27 |
9583 |
买入 |
| 09:36:18 |
12.83 |
138 |
9721 |
卖出 |
| 09:36:21 |
12.83 |
2 |
9723 |
卖出 |
| 09:36:24 |
12.83 |
56 |
9779 |
卖出 |
| 09:36:27 |
12.84 |
5 |
9784 |
买入 |
| 09:36:30 |
12.83 |
6 |
9790 |
卖出 |
| 09:36:33 |
12.84 |
29 |
9819 |
买入 |
| 09:36:45 |
12.85 |
12 |
9831 |
买入 |
| 09:36:48 |
12.84 |
101 |
9932 |
卖出 |
| 09:36:54 |
12.84 |
33 |
9965 |
卖出 |
| 09:36:57 |
12.84 |
25 |
9990 |
卖出 |
| 09:37:00 |
12.84 |
8 |
9998 |
卖出 |
| 09:37:03 |
12.84 |
2 |
10000 |
卖出 |
| 09:37:06 |
12.84 |
147 |
10147 |
卖出 |
| 09:37:09 |
12.83 |
8 |
10155 |
卖出 |
| 09:37:12 |
12.83 |
4 |
10159 |
卖出 |
| 09:37:15 |
12.83 |
8 |
10167 |
卖出 |
| 09:37:18 |
12.81 |
792 |
10959 |
卖出 |
| 09:37:21 |
12.79 |
814 |
11773 |
卖出 |
| 09:37:24 |
12.79 |
15 |
11788 |
卖出 |
| 09:37:27 |
12.78 |
61 |
11849 |
卖出 |
| 09:37:30 |
12.77 |
170 |
12019 |
卖出 |
| 09:37:33 |
12.77 |
43 |
12062 |
卖出 |
| 09:37:36 |
12.76 |
80 |
12142 |
卖出 |
| 09:37:39 |
12.76 |
114 |
12256 |
卖出 |
| 09:37:42 |
12.76 |
112 |
12368 |
买入 |
| 09:37:45 |
12.72 |
167 |
12535 |
卖出 |
| 09:37:48 |
12.72 |
146 |
12681 |
卖出 |
| 09:37:51 |
12.72 |
51 |
12732 |
卖出 |
| 09:37:54 |
12.72 |
287 |
13019 |
买入 |
| 09:37:57 |
12.71 |
100 |
13119 |
买入 |
| 09:38:00 |
12.69 |
39 |
13158 |
卖出 |
| 09:38:03 |
12.64 |
123 |
13281 |
卖出 |
| 09:38:06 |
12.6 |
100 |
13381 |
卖出 |
| 09:38:09 |
12.6 |
83 |
13464 |
卖出 |
| 09:38:12 |
12.63 |
224 |
13688 |
买入 |
| 09:38:15 |
12.6 |
311 |
13999 |
卖出 |
| 09:38:18 |
12.65 |
44 |
14043 |
买入 |
| 09:38:21 |
12.6 |
78 |
14121 |
卖出 |
| 09:38:24 |
12.63 |
176 |
14297 |
卖出 |
| 09:38:30 |
12.61 |
182 |
14479 |
卖出 |
| 09:38:33 |
12.64 |
491 |
14970 |
买入 |
| 09:38:36 |
12.63 |
75 |
15045 |
卖出 |
| 09:38:39 |
12.64 |
60 |
15105 |
买入 |
| 09:38:42 |
12.65 |
260 |
15365 |
买入 |
| 09:38:45 |
12.65 |
4 |
15369 |
卖出 |
| 09:38:48 |
12.65 |
80 |
15449 |
卖出 |
| 09:38:51 |
12.64 |
85 |
15534 |
卖出 |
| 09:38:54 |
12.66 |
3 |
15537 |
买入 |
| 09:38:57 |
12.67 |
3 |
15540 |
买入 |
| 09:39:00 |
12.65 |
59 |
15599 |
卖出 |
| 09:39:03 |
12.67 |
135 |
15734 |
买入 |
| 09:39:06 |
12.67 |
95 |
15829 |
买入 |
| 09:39:09 |
12.66 |
464 |
16293 |
卖出 |
| 09:39:12 |
12.6 |
739 |
17032 |
卖出 |
| 09:39:15 |
12.63 |
14 |
17046 |
买入 |
| 09:39:18 |
12.6 |
5 |
17051 |
卖出 |
| 09:39:21 |
12.6 |
73 |
17124 |
卖出 |
| 09:39:24 |
12.6 |
179 |
17303 |
卖出 |
| 09:39:27 |
12.61 |
25 |
17328 |
买入 |
| 09:39:30 |
12.6 |
107 |
17435 |
卖出 |
| 09:39:33 |
12.63 |
100 |
17535 |
买入 |
| 09:39:36 |
12.6 |
23 |
17558 |
卖出 |
| 09:39:39 |
12.6 |
14 |
17572 |
卖出 |
| 09:39:42 |
12.6 |
120 |
17692 |
卖出 |
| 09:39:45 |
12.6 |
113 |
17805 |
卖出 |
| 09:39:48 |
12.6 |
96 |
17901 |
卖出 |
| 09:39:51 |
12.6 |
71 |
17972 |
卖出 |
| 09:39:54 |
12.6 |
108 |
18080 |
卖出 |
| 09:39:57 |
12.62 |
32 |
18112 |
买入 |
| 09:40:00 |
12.62 |
106 |
18218 |
卖出 |
| 09:40:03 |
12.62 |
2 |
18220 |
卖出 |
| 09:40:06 |
12.62 |
10 |
18230 |
买入 |
| 09:40:09 |
12.62 |
3 |
18233 |
卖出 |
| 09:40:12 |
12.62 |
16 |
18249 |
卖出 |
| 09:40:15 |
12.62 |
18 |
18267 |
卖出 |
| 09:40:18 |
12.63 |
5 |
18272 |
买入 |
| 09:40:21 |
12.62 |
44 |
18316 |
卖出 |
| 09:40:24 |
12.63 |
7 |
18323 |
买入 |
| 09:40:27 |
12.64 |
5 |
18328 |
买入 |
| 09:40:30 |
12.64 |
22 |
18350 |
买入 |
| 09:40:36 |
12.65 |
13 |
18363 |
买入 |
| 09:40:42 |
12.65 |
50 |
18413 |
买入 |
| 09:40:45 |
12.65 |
5 |
18418 |
卖出 |
| 09:40:48 |
12.66 |
120 |
18538 |
买入 |
| 09:40:51 |
12.66 |
18 |
18556 |
买入 |
| 09:40:54 |
12.66 |
8 |
18564 |
买入 |
| 09:40:57 |
12.66 |
5 |
18569 |
卖出 |
| 09:41:03 |
12.67 |
209 |
18778 |
买入 |
| 09:41:06 |
12.67 |
22 |
18800 |
买入 |
| 09:41:09 |
12.66 |
53 |
18853 |
卖出 |
| 09:41:12 |
12.67 |
2 |
18855 |
买入 |
| 09:41:15 |
12.68 |
4 |
18859 |
买入 |
| 09:41:18 |
12.68 |
126 |
18985 |
买入 |
| 09:41:21 |
12.68 |
13 |
18998 |
买入 |
| 09:41:24 |
12.67 |
66 |
19064 |
卖出 |
| 09:41:27 |
12.66 |
21 |
19085 |
卖出 |
| 09:41:33 |
12.68 |
139 |
19224 |
买入 |
| 09:41:36 |
12.68 |
28 |
19252 |
卖出 |
| 09:41:39 |
12.69 |
1 |
19253 |
买入 |
| 09:41:45 |
12.68 |
23 |
19276 |
卖出 |
| 09:41:48 |
12.68 |
29 |
19305 |
买入 |
| 09:41:51 |
12.68 |
13 |
19318 |
买入 |
| 09:41:57 |
12.68 |
8 |
19326 |
买入 |
| 09:42:00 |
12.67 |
51 |
19377 |
卖出 |
| 09:42:03 |
12.68 |
9 |
19386 |
买入 |
| 09:42:06 |
12.67 |
88 |
19474 |
卖出 |
| 09:42:09 |
12.69 |
55 |
19529 |
买入 |
| 09:42:15 |
12.69 |
150 |
19679 |
卖出 |
| 09:42:18 |
12.7 |
79 |
19758 |
买入 |
| 09:42:21 |
12.7 |
10 |
19768 |
卖出 |
| 09:42:24 |
12.7 |
16 |
19784 |
卖出 |
| 09:42:27 |
12.7 |
1 |
19785 |
卖出 |
| 09:42:30 |
12.71 |
32 |
19817 |
买入 |
| 09:42:33 |
12.71 |
30 |
19847 |
买入 |
| 09:42:39 |
12.71 |
5 |
19852 |
买入 |
| 09:42:42 |
12.71 |
123 |
19975 |
买入 |
| 09:42:54 |
12.71 |
10 |
19985 |
买入 |
| 09:42:57 |
12.71 |
29 |
20014 |
买入 |
| 09:43:00 |
12.72 |
159 |
20173 |
买入 |
| 09:43:15 |
12.73 |
19 |
20192 |
买入 |
| 09:43:21 |
12.73 |
16 |
20208 |
卖出 |
| 09:43:27 |
12.74 |
17 |
20225 |
买入 |
| 09:43:30 |
12.73 |
18 |
20243 |
卖出 |
| 09:43:33 |
12.74 |
50 |
20293 |
买入 |
| 09:43:36 |
12.73 |
13 |
20306 |
卖出 |
| 09:43:39 |
12.72 |
36 |
20342 |
卖出 |
| 09:43:42 |
12.73 |
3 |
20345 |
买入 |
| 09:43:45 |
12.72 |
56 |
20401 |
卖出 |
| 09:43:48 |
12.72 |
7 |
20408 |
卖出 |
| 09:43:51 |
12.72 |
54 |
20462 |
卖出 |
| 09:43:54 |
12.72 |
7 |
20469 |
买入 |
| 09:43:57 |
12.71 |
1 |
20470 |
卖出 |
| 09:44:00 |
12.71 |
3 |
20473 |
卖出 |
| 09:44:03 |
12.71 |
25 |
20498 |
卖出 |
| 09:44:09 |
12.7 |
8 |
20506 |
卖出 |
| 09:44:12 |
12.7 |
4 |
20510 |
卖出 |
| 09:44:15 |
12.7 |
84 |
20594 |
买入 |
| 09:44:24 |
12.69 |
2 |
20596 |
买入 |
| 09:44:27 |
12.69 |
10 |
20606 |
买入 |
| 09:44:31 |
12.66 |
1 |
20607 |
卖出 |
| 09:44:33 |
12.66 |
83 |
20690 |
卖出 |
| 09:44:36 |
12.64 |
199 |
20889 |
卖出 |
| 09:44:39 |
12.64 |
12 |
20901 |
卖出 |
| 09:44:42 |
12.65 |
4 |
20905 |
买入 |
| 09:44:45 |
12.66 |
11 |
20916 |
买入 |
| 09:44:48 |
12.65 |
10 |
20926 |
卖出 |
| 09:44:51 |
12.66 |
36 |
20962 |
买入 |
| 09:44:57 |
12.69 |
85 |
21047 |
买入 |
| 09:45:00 |
12.65 |
82 |
21129 |
卖出 |
| 09:45:03 |
12.6 |
2998 |
24127 |
卖出 |
| 09:45:09 |
12.61 |
52 |
24179 |
卖出 |
| 09:45:12 |
12.64 |
2 |
24181 |
卖出 |
| 09:45:15 |
12.61 |
40 |
24221 |
卖出 |
| 09:45:18 |
12.62 |
50 |
24271 |
买入 |
| 09:45:24 |
12.62 |
93 |
24364 |
卖出 |
| 09:45:27 |
12.64 |
32 |
24396 |
买入 |
| 09:45:30 |
12.62 |
32 |
24428 |
卖出 |
| 09:45:33 |
12.62 |
56 |
24484 |
卖出 |
| 09:45:36 |
12.62 |
317 |
24801 |
买入 |
| 09:45:39 |
12.63 |
41 |
24842 |
买入 |
| 09:45:42 |
12.62 |
28 |
24870 |
卖出 |
| 09:45:45 |
12.61 |
96 |
24966 |
卖出 |
| 09:45:48 |
12.62 |
43 |
25009 |
卖出 |
| 09:45:54 |
12.62 |
241 |
25250 |
买入 |
| 09:45:57 |
12.62 |
56 |
25306 |
买入 |
| 09:46:00 |
12.62 |
11 |
25317 |
买入 |
| 09:46:03 |
12.62 |
12 |
25329 |
卖出 |
| 09:46:06 |
12.64 |
13 |
25342 |
买入 |
| 09:46:09 |
12.64 |
35 |
25377 |
买入 |