汇源通信[000586]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.8 |
105 |
105 |
集合竞价 |
| 09:15:18 |
8.9 |
149 |
149 |
集合竞价 |
| 09:24:48 |
8.89 |
292 |
292 |
集合竞价 |
| 09:25:00 |
8.9 |
566 |
858 |
买入 |
| 09:30:00 |
8.9 |
28 |
886 |
买入 |
| 09:30:03 |
8.92 |
490 |
1376 |
买入 |
| 09:30:06 |
8.95 |
342 |
1718 |
买入 |
| 09:30:09 |
8.95 |
258 |
1976 |
卖出 |
| 09:30:12 |
8.97 |
29 |
2005 |
买入 |
| 09:30:15 |
8.95 |
29 |
2034 |
卖出 |
| 09:30:18 |
8.94 |
10 |
2044 |
买入 |
| 09:30:21 |
8.94 |
8 |
2052 |
买入 |
| 09:30:24 |
8.94 |
15 |
2067 |
买入 |
| 09:30:27 |
8.91 |
80 |
2147 |
卖出 |
| 09:30:30 |
8.92 |
8 |
2155 |
买入 |
| 09:30:33 |
8.92 |
75 |
2230 |
买入 |
| 09:30:36 |
8.94 |
34 |
2264 |
买入 |
| 09:30:39 |
8.94 |
12 |
2276 |
买入 |
| 09:30:42 |
8.95 |
32 |
2308 |
买入 |
| 09:30:45 |
8.94 |
50 |
2358 |
卖出 |
| 09:30:48 |
8.94 |
19 |
2377 |
卖出 |
| 09:30:54 |
8.94 |
25 |
2402 |
买入 |
| 09:30:57 |
8.95 |
4 |
2406 |
买入 |
| 09:31:00 |
8.95 |
22 |
2428 |
买入 |
| 09:31:06 |
8.92 |
8 |
2436 |
卖出 |
| 09:31:09 |
8.91 |
57 |
2493 |
卖出 |
| 09:31:12 |
8.87 |
550 |
3043 |
卖出 |
| 09:31:15 |
8.87 |
2 |
3045 |
卖出 |
| 09:31:21 |
8.87 |
2 |
3047 |
卖出 |
| 09:31:24 |
8.89 |
2 |
3049 |
买入 |
| 09:31:27 |
8.89 |
344 |
3393 |
买入 |
| 09:31:33 |
8.92 |
515 |
3908 |
买入 |
| 09:31:36 |
8.9 |
77 |
3985 |
卖出 |
| 09:31:39 |
8.93 |
20 |
4005 |
买入 |
| 09:31:42 |
8.94 |
56 |
4061 |
买入 |
| 09:31:45 |
8.92 |
66 |
4127 |
卖出 |
| 09:31:48 |
8.9 |
28 |
4155 |
卖出 |
| 09:31:51 |
8.9 |
1 |
4156 |
卖出 |
| 09:31:57 |
8.91 |
70 |
4226 |
买入 |
| 09:32:03 |
8.88 |
38 |
4264 |
卖出 |
| 09:32:06 |
8.88 |
19 |
4283 |
卖出 |
| 09:32:09 |
8.87 |
1 |
4284 |
买入 |
| 09:32:12 |
8.88 |
24 |
4308 |
买入 |
| 09:32:15 |
8.88 |
2 |
4310 |
卖出 |
| 09:32:18 |
8.9 |
47 |
4357 |
买入 |
| 09:32:21 |
8.91 |
45 |
4402 |
买入 |
| 09:32:30 |
8.88 |
65 |
4467 |
卖出 |
| 09:32:36 |
8.92 |
1 |
4468 |
买入 |
| 09:32:42 |
8.88 |
5 |
4473 |
卖出 |
| 09:32:45 |
8.9 |
5 |
4478 |
买入 |
| 09:32:48 |
8.88 |
5 |
4483 |
卖出 |
| 09:32:51 |
8.92 |
9 |
4492 |
买入 |
| 09:33:06 |
8.91 |
1 |
4493 |
买入 |
| 09:33:09 |
8.91 |
19 |
4512 |
买入 |
| 09:33:12 |
8.91 |
4 |
4516 |
买入 |
| 09:33:15 |
8.91 |
10 |
4526 |
卖出 |
| 09:33:18 |
8.91 |
2 |
4528 |
买入 |
| 09:33:21 |
8.91 |
8 |
4536 |
卖出 |
| 09:33:24 |
8.91 |
22 |
4558 |
买入 |
| 09:33:27 |
8.92 |
30 |
4588 |
买入 |
| 09:33:30 |
8.91 |
10 |
4598 |
卖出 |
| 09:33:33 |
8.92 |
1 |
4599 |
买入 |
| 09:33:36 |
8.92 |
50 |
4649 |
买入 |
| 09:33:39 |
8.92 |
12 |
4661 |
买入 |
| 09:33:45 |
8.91 |
2 |
4663 |
卖出 |
| 09:33:51 |
8.91 |
22 |
4685 |
卖出 |
| 09:33:57 |
8.92 |
11 |
4696 |
买入 |
| 09:34:00 |
8.91 |
37 |
4733 |
卖出 |
| 09:34:03 |
8.91 |
11 |
4744 |
买入 |
| 09:34:06 |
8.91 |
1 |
4745 |
买入 |
| 09:34:09 |
8.9 |
12 |
4757 |
卖出 |
| 09:34:12 |
8.91 |
13 |
4770 |
买入 |
| 09:34:15 |
8.92 |
14 |
4784 |
买入 |
| 09:34:18 |
8.91 |
3 |
4787 |
卖出 |
| 09:34:21 |
8.9 |
1 |
4788 |
卖出 |
| 09:34:24 |
8.9 |
1 |
4789 |
卖出 |
| 09:34:27 |
8.9 |
7 |
4796 |
卖出 |
| 09:34:30 |
8.9 |
5 |
4801 |
卖出 |
| 09:34:33 |
8.9 |
6 |
4807 |
卖出 |
| 09:34:36 |
8.9 |
13 |
4820 |
卖出 |
| 09:34:39 |
8.9 |
5 |
4825 |
卖出 |
| 09:34:45 |
8.9 |
18 |
4843 |
买入 |
| 09:34:48 |
8.9 |
5 |
4848 |
卖出 |
| 09:34:51 |
8.91 |
30 |
4878 |
买入 |
| 09:35:03 |
8.91 |
3 |
4881 |
买入 |
| 09:35:06 |
8.9 |
31 |
4912 |
卖出 |
| 09:35:09 |
8.91 |
13 |
4925 |
买入 |
| 09:35:12 |
8.91 |
9 |
4934 |
卖出 |
| 09:35:15 |
8.91 |
9 |
4943 |
买入 |
| 09:35:18 |
8.9 |
46 |
4989 |
卖出 |
| 09:35:21 |
8.91 |
9 |
4998 |
卖出 |
| 09:35:24 |
8.91 |
2 |
5000 |
卖出 |
| 09:35:30 |
8.91 |
21 |
5021 |
买入 |
| 09:35:36 |
8.91 |
35 |
5056 |
买入 |
| 09:35:42 |
8.9 |
6 |
5062 |
卖出 |
| 09:35:45 |
8.9 |
18 |
5080 |
卖出 |
| 09:35:48 |
8.91 |
12 |
5092 |
买入 |
| 09:35:51 |
8.91 |
30 |
5122 |
买入 |
| 09:36:00 |
8.9 |
4 |
5126 |
卖出 |
| 09:36:06 |
8.91 |
50 |
5176 |
买入 |
| 09:36:12 |
8.9 |
20 |
5196 |
卖出 |
| 09:36:15 |
8.91 |
1 |
5197 |
买入 |
| 09:36:33 |
8.92 |
72 |
5269 |
买入 |
| 09:36:36 |
8.92 |
2 |
5271 |
买入 |
| 09:36:39 |
8.91 |
4 |
5275 |
卖出 |
| 09:36:45 |
8.91 |
3 |
5278 |
卖出 |
| 09:36:48 |
8.91 |
2 |
5280 |
买入 |
| 09:36:54 |
8.92 |
78 |
5358 |
买入 |
| 09:36:57 |
8.92 |
8 |
5366 |
买入 |
| 09:37:00 |
8.92 |
5 |
5371 |
买入 |
| 09:37:09 |
8.93 |
48 |
5419 |
买入 |
| 09:37:15 |
8.94 |
35 |
5454 |
买入 |
| 09:37:21 |
8.93 |
33 |
5487 |
卖出 |
| 09:37:24 |
9 |
1015 |
6502 |
买入 |
| 09:37:27 |
9 |
124 |
6626 |
卖出 |
| 09:37:30 |
9.01 |
1 |
6627 |
卖出 |
| 09:37:33 |
9.02 |
29 |
6656 |
买入 |
| 09:37:36 |
9.01 |
11 |
6667 |
卖出 |
| 09:37:39 |
9.02 |
71 |
6738 |
买入 |
| 09:37:45 |
9.03 |
15 |
6753 |
买入 |
| 09:37:51 |
9.02 |
65 |
6818 |
卖出 |
| 09:37:54 |
9.03 |
3 |
6821 |
买入 |
| 09:37:57 |
9.03 |
5 |
6826 |
买入 |
| 09:38:00 |
9.03 |
19 |
6845 |
买入 |
| 09:38:03 |
9.02 |
19 |
6864 |
卖出 |
| 09:38:06 |
9.02 |
7 |
6871 |
卖出 |
| 09:38:09 |
9.01 |
1 |
6872 |
卖出 |
| 09:38:12 |
9.02 |
1 |
6873 |
买入 |
| 09:38:15 |
9 |
274 |
7147 |
卖出 |
| 09:38:18 |
8.99 |
12 |
7159 |
买入 |
| 09:38:21 |
8.97 |
1 |
7160 |
卖出 |
| 09:38:24 |
8.97 |
3 |
7163 |
买入 |
| 09:38:30 |
8.97 |
1 |
7164 |
卖出 |
| 09:38:36 |
8.99 |
5 |
7169 |
买入 |
| 09:38:42 |
8.96 |
37 |
7206 |
卖出 |
| 09:38:45 |
8.97 |
106 |
7312 |
买入 |
| 09:38:48 |
8.99 |
7 |
7319 |
买入 |
| 09:38:51 |
8.99 |
3 |
7322 |
买入 |
| 09:38:57 |
8.99 |
30 |
7352 |
买入 |
| 09:39:00 |
8.99 |
1 |
7353 |
卖出 |
| 09:39:06 |
9 |
76 |
7429 |
买入 |
| 09:39:09 |
9.01 |
203 |
7632 |
买入 |
| 09:39:12 |
9 |
30 |
7662 |
卖出 |
| 09:39:18 |
9.02 |
95 |
7757 |
买入 |
| 09:39:21 |
9.02 |
41 |
7798 |
卖出 |
| 09:39:24 |
9.02 |
20 |
7818 |
卖出 |
| 09:39:30 |
9.02 |
3 |
7821 |
卖出 |
| 09:39:33 |
9.02 |
10 |
7831 |
卖出 |
| 09:39:36 |
9.02 |
57 |
7888 |
卖出 |
| 09:39:39 |
9.03 |
123 |
8011 |
买入 |
| 09:39:42 |
9.03 |
125 |
8136 |
买入 |
| 09:39:45 |
9.03 |
10 |
8146 |
买入 |
| 09:39:48 |
9.03 |
82 |
8228 |
卖出 |
| 09:39:54 |
9.04 |
83 |
8311 |
买入 |
| 09:39:57 |
9.03 |
35 |
8346 |
卖出 |
| 09:40:00 |
9.05 |
20 |
8366 |
买入 |
| 09:40:03 |
9.05 |
23 |
8389 |
买入 |
| 09:40:06 |
9.02 |
433 |
8822 |
卖出 |
| 09:40:09 |
9.05 |
467 |
9289 |
买入 |
| 09:40:12 |
9.04 |
28 |
9317 |
买入 |
| 09:40:15 |
9.02 |
2 |
9319 |
卖出 |
| 09:40:18 |
9.02 |
5 |
9324 |
卖出 |
| 09:40:21 |
9.03 |
8 |
9332 |
买入 |
| 09:40:24 |
9.02 |
22 |
9354 |
卖出 |
| 09:40:27 |
9.03 |
27 |
9381 |
买入 |
| 09:40:30 |
9.02 |
5 |
9386 |
卖出 |
| 09:40:36 |
9 |
1 |
9387 |
卖出 |
| 09:40:39 |
9 |
1 |
9388 |
卖出 |
| 09:40:42 |
9 |
83 |
9471 |
卖出 |
| 09:40:45 |
8.98 |
8 |
9479 |
卖出 |
| 09:40:54 |
8.98 |
2 |
9481 |
卖出 |
| 09:40:57 |
8.98 |
13 |
9494 |
买入 |
| 09:41:09 |
8.98 |
28 |
9522 |
卖出 |
| 09:41:24 |
8.98 |
11 |
9533 |
买入 |
| 09:41:33 |
8.98 |
60 |
9593 |
买入 |
| 09:41:36 |
8.98 |
8 |
9601 |
买入 |
| 09:41:39 |
8.98 |
20 |
9621 |
卖出 |
| 09:41:42 |
8.99 |
1 |
9622 |
买入 |
| 09:41:45 |
8.98 |
14 |
9636 |
卖出 |
| 09:41:54 |
8.98 |
4 |
9640 |
卖出 |
| 09:41:57 |
8.98 |
42 |
9682 |
卖出 |
| 09:42:00 |
8.98 |
7 |
9689 |
买入 |
| 09:42:03 |
8.98 |
5 |
9694 |
卖出 |
| 09:42:06 |
8.97 |
2 |
9696 |
卖出 |
| 09:42:09 |
8.97 |
25 |
9721 |
卖出 |
| 09:42:12 |
8.98 |
6 |
9727 |
买入 |
| 09:42:18 |
8.98 |
6 |
9733 |
买入 |
| 09:42:24 |
8.98 |
1 |
9734 |
买入 |
| 09:42:27 |
8.98 |
10 |
9744 |
买入 |
| 09:42:30 |
8.98 |
30 |
9774 |
买入 |
| 09:42:42 |
8.96 |
195 |
9969 |
卖出 |
| 09:42:45 |
8.96 |
1 |
9970 |
买入 |
| 09:42:48 |
8.96 |
1 |
9971 |
买入 |
| 09:42:51 |
8.96 |
15 |
9986 |
买入 |
| 09:42:57 |
8.95 |
20 |
10006 |
卖出 |
| 09:43:06 |
8.95 |
42 |
10048 |
卖出 |
| 09:43:09 |
8.95 |
1 |
10049 |
卖出 |
| 09:43:12 |
8.96 |
30 |
10079 |
买入 |
| 09:43:15 |
8.96 |
11 |
10090 |
买入 |
| 09:43:18 |
8.96 |
1 |
10091 |
买入 |
| 09:43:45 |
8.95 |
4 |
10095 |
卖出 |
| 09:43:48 |
8.95 |
1 |
10096 |
卖出 |
| 09:43:51 |
8.95 |
1 |
10097 |
卖出 |
| 09:43:57 |
8.95 |
4 |
10101 |
卖出 |
| 09:44:03 |
8.95 |
31 |
10132 |
卖出 |
| 09:44:06 |
8.96 |
3 |
10135 |
买入 |
| 09:44:09 |
8.96 |
10 |
10145 |
买入 |
| 09:44:15 |
8.95 |
10 |
10155 |
卖出 |
| 09:44:18 |
8.96 |
14 |
10169 |
买入 |
| 09:44:24 |
8.96 |
10 |
10179 |
买入 |
| 09:44:27 |
8.96 |
37 |
10216 |
买入 |
| 09:44:30 |
8.96 |
1 |
10217 |
买入 |
| 09:44:33 |
8.95 |
79 |
10296 |
卖出 |
| 09:44:36 |
8.95 |
1 |
10297 |
卖出 |
| 09:44:39 |
8.95 |
29 |
10326 |
卖出 |
| 09:44:42 |
8.95 |
6 |
10332 |
卖出 |
| 09:44:45 |
8.96 |
33 |
10365 |
买入 |
| 09:44:48 |
8.96 |
2 |
10367 |
买入 |
| 09:44:54 |
8.96 |
22 |
10389 |
买入 |
| 09:44:57 |
8.97 |
2 |
10391 |
买入 |
| 09:45:00 |
8.97 |
1 |
10392 |
卖出 |
| 09:45:03 |
8.98 |
11 |
10403 |
买入 |
| 09:45:15 |
8.98 |
5 |
10408 |
买入 |
| 09:45:18 |
8.97 |
1 |
10409 |
卖出 |
| 09:45:21 |
8.97 |
3 |
10412 |
卖出 |
| 09:45:24 |
8.98 |
47 |
10459 |
买入 |
| 09:45:30 |
8.99 |
4 |
10463 |
买入 |
| 09:45:33 |
8.99 |
66 |
10529 |
买入 |
| 09:45:36 |
9 |
416 |
10945 |
买入 |
| 09:45:39 |
9.02 |
94 |
11039 |
买入 |
| 09:45:42 |
9.02 |
3 |
11042 |
买入 |
| 09:45:45 |
9.01 |
14 |
11056 |
卖出 |
| 09:45:48 |
9 |
12 |
11068 |
卖出 |
| 09:45:54 |
9.01 |
2 |
11070 |
卖出 |
| 09:45:57 |
9 |
154 |
11224 |
卖出 |
| 09:46:00 |
9 |
2 |
11226 |
买入 |
| 09:46:03 |
9 |
7 |
11233 |
买入 |
| 09:46:12 |
9 |
5 |
11238 |
买入 |
| 09:46:15 |
9 |
48 |
11286 |
买入 |
| 09:46:18 |
8.99 |
4 |
11290 |
卖出 |
| 09:46:30 |
8.98 |
33 |
11323 |
卖出 |
| 09:46:33 |
8.98 |
5 |
11328 |
卖出 |
| 09:46:36 |
8.98 |
2 |
11330 |
买入 |
| 09:46:42 |
9 |
97 |
11427 |
买入 |
| 09:46:45 |
8.99 |
58 |
11485 |
卖出 |
| 09:46:48 |
9 |
2 |
11487 |
卖出 |
| 09:46:54 |
9 |
13 |
11500 |
买入 |
| 09:46:57 |
9 |
6 |
11506 |
卖出 |
| 09:47:00 |
9 |
88 |
11594 |
卖出 |
| 09:47:18 |
9 |
1 |
11595 |
卖出 |
| 09:47:21 |
9.01 |
4 |
11599 |
买入 |
| 09:47:24 |
9.01 |
9 |
11608 |
买入 |
| 09:47:30 |
8.99 |
34 |
11642 |
卖出 |
| 09:47:33 |
8.99 |
13 |
11655 |
卖出 |
| 09:47:42 |
9.02 |
165 |
11820 |
买入 |
| 09:47:45 |
9.03 |
2 |
11822 |
买入 |
| 09:47:48 |
9.03 |
1 |
11823 |
买入 |
| 09:47:51 |
9.02 |
90 |
11913 |
卖出 |
| 09:47:57 |
9.03 |
101 |
12014 |
买入 |
| 09:48:00 |
9.03 |
30 |
12044 |
买入 |
| 09:48:03 |
9.03 |
12 |
12056 |
买入 |
| 09:48:06 |
9.03 |
2 |
12058 |
买入 |
| 09:48:09 |
9.02 |
3 |
12061 |
卖出 |
| 09:48:12 |
9.02 |
22 |
12083 |
卖出 |
| 09:48:15 |
9 |
105 |
12188 |
卖出 |
| 09:48:18 |
9 |
18 |
12206 |
买入 |
| 09:48:21 |
9.02 |
3 |
12209 |
买入 |
| 09:48:39 |
9 |
8 |
12217 |
卖出 |
| 09:48:45 |
9 |
1 |
12218 |
卖出 |
| 09:48:48 |
9.01 |
2 |
12220 |
卖出 |
| 09:49:03 |
9 |
1 |
12221 |
卖出 |
| 09:49:06 |
9 |
1 |
12222 |
卖出 |
| 09:49:12 |
9 |
9 |
12231 |
卖出 |
| 09:49:18 |
9.01 |
5 |
12236 |
买入 |
| 09:49:21 |
9 |
2 |
12238 |
卖出 |
| 09:49:33 |
9 |
4 |
12242 |
卖出 |
| 09:49:42 |
9.01 |
78 |
12320 |
买入 |
| 09:49:45 |
9.01 |
3 |
12323 |
卖出 |
| 09:50:00 |
9.02 |
24 |
12347 |
买入 |
| 09:50:03 |
9.02 |
4 |
12351 |
买入 |
| 09:50:06 |
9.02 |
47 |
12398 |
买入 |
| 09:50:09 |
9.05 |
346 |
12744 |
买入 |
| 09:50:12 |
9.05 |
16 |
12760 |
买入 |
| 09:50:15 |
9.05 |
14 |
12774 |
买入 |
| 09:50:18 |
9.05 |
45 |
12819 |
买入 |
| 09:50:27 |
9.04 |
23 |
12842 |
卖出 |
| 09:50:30 |
9.05 |
10 |
12852 |
买入 |
| 09:50:39 |
9.02 |
4 |
12856 |
卖出 |
| 09:50:48 |
9.02 |
33 |
12889 |
卖出 |
| 09:50:51 |
9.02 |
6 |
12895 |
买入 |
| 09:50:54 |
9.03 |
192 |
13087 |
买入 |
| 09:50:57 |
9.04 |
1 |
13088 |
买入 |
| 09:51:00 |
9.02 |
18 |
13106 |
卖出 |
| 09:51:06 |
9.02 |
14 |
13120 |
卖出 |
| 09:51:09 |
9.02 |
9 |
13129 |
卖出 |
| 09:51:21 |
9.02 |
3 |
13132 |
卖出 |
| 09:51:24 |
9.02 |
7 |
13139 |
卖出 |
| 09:51:27 |
9.02 |
42 |
13181 |
卖出 |
| 09:51:30 |
9.02 |
8 |
13189 |
买入 |
| 09:51:33 |
9.04 |
1 |
13190 |
买入 |