远方信息[300306]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.92 |
12 |
12 |
集合竞价 |
| 09:15:12 |
11.86 |
20 |
20 |
集合竞价 |
| 09:16:24 |
11.85 |
20 |
20 |
集合竞价 |
| 09:16:42 |
11.86 |
20 |
20 |
集合竞价 |
| 09:17:00 |
11.85 |
20 |
20 |
集合竞价 |
| 09:18:12 |
11.86 |
20 |
20 |
集合竞价 |
| 09:19:06 |
11.85 |
20 |
20 |
集合竞价 |
| 09:19:42 |
11.71 |
62 |
62 |
集合竞价 |
| 09:24:06 |
11.7 |
418 |
418 |
集合竞价 |
| 09:24:24 |
11.68 |
657 |
657 |
集合竞价 |
| 09:25:00 |
11.69 |
976 |
976 |
集合竞价 |
| 09:25:03 |
11.71 |
1115 |
2091 |
卖出 |
| 09:30:03 |
11.8 |
214 |
2305 |
买入 |
| 09:30:06 |
11.72 |
570 |
2875 |
卖出 |
| 09:30:09 |
11.83 |
407 |
3282 |
买入 |
| 09:30:12 |
11.83 |
56 |
3338 |
卖出 |
| 09:30:15 |
11.8 |
11 |
3349 |
卖出 |
| 09:30:18 |
11.79 |
9 |
3358 |
卖出 |
| 09:30:21 |
11.79 |
133 |
3491 |
卖出 |
| 09:30:24 |
11.76 |
112 |
3603 |
卖出 |
| 09:30:27 |
11.73 |
20 |
3623 |
卖出 |
| 09:30:30 |
11.72 |
50 |
3673 |
卖出 |
| 09:30:33 |
11.73 |
120 |
3793 |
买入 |
| 09:30:36 |
11.74 |
114 |
3907 |
买入 |
| 09:30:39 |
11.78 |
164 |
4071 |
买入 |
| 09:30:42 |
11.79 |
56 |
4127 |
买入 |
| 09:30:45 |
11.79 |
36 |
4163 |
买入 |
| 09:30:51 |
11.8 |
43 |
4206 |
买入 |
| 09:30:54 |
11.79 |
54 |
4260 |
卖出 |
| 09:30:57 |
11.79 |
132 |
4392 |
卖出 |
| 09:31:00 |
11.79 |
229 |
4621 |
买入 |
| 09:31:03 |
11.8 |
134 |
4755 |
买入 |
| 09:31:06 |
11.82 |
10 |
4765 |
买入 |
| 09:31:09 |
11.79 |
110 |
4875 |
卖出 |
| 09:31:12 |
11.79 |
68 |
4943 |
买入 |
| 09:31:15 |
11.78 |
384 |
5327 |
卖出 |
| 09:31:18 |
11.78 |
55 |
5382 |
买入 |
| 09:31:21 |
11.75 |
48 |
5430 |
卖出 |
| 09:31:24 |
11.75 |
1 |
5431 |
卖出 |
| 09:31:27 |
11.75 |
88 |
5519 |
卖出 |
| 09:31:30 |
11.75 |
189 |
5708 |
卖出 |
| 09:31:33 |
11.78 |
48 |
5756 |
买入 |
| 09:31:36 |
11.75 |
57 |
5813 |
卖出 |
| 09:31:39 |
11.78 |
822 |
6635 |
买入 |
| 09:31:42 |
11.79 |
87 |
6722 |
买入 |
| 09:31:45 |
11.78 |
19 |
6741 |
卖出 |
| 09:31:48 |
11.79 |
10 |
6751 |
买入 |
| 09:31:51 |
11.79 |
16 |
6767 |
买入 |
| 09:31:54 |
11.79 |
35 |
6802 |
买入 |
| 09:31:57 |
11.78 |
22 |
6824 |
买入 |
| 09:32:00 |
11.78 |
4 |
6828 |
卖出 |
| 09:32:03 |
11.78 |
41 |
6869 |
卖出 |
| 09:32:06 |
11.78 |
23 |
6892 |
卖出 |
| 09:32:09 |
11.76 |
40 |
6932 |
卖出 |
| 09:32:12 |
11.75 |
174 |
7106 |
卖出 |
| 09:32:15 |
11.75 |
39 |
7145 |
买入 |
| 09:32:18 |
11.76 |
48 |
7193 |
买入 |
| 09:32:21 |
11.74 |
35 |
7228 |
卖出 |
| 09:32:24 |
11.74 |
13 |
7241 |
卖出 |
| 09:32:27 |
11.75 |
1 |
7242 |
买入 |
| 09:32:30 |
11.75 |
20 |
7262 |
买入 |
| 09:32:33 |
11.74 |
24 |
7286 |
卖出 |
| 09:32:36 |
11.75 |
39 |
7325 |
买入 |
| 09:32:39 |
11.75 |
36 |
7361 |
买入 |
| 09:32:42 |
11.74 |
65 |
7426 |
卖出 |
| 09:32:45 |
11.74 |
30 |
7456 |
卖出 |
| 09:32:48 |
11.75 |
4 |
7460 |
买入 |
| 09:32:51 |
11.75 |
9 |
7469 |
买入 |
| 09:32:54 |
11.75 |
27 |
7496 |
买入 |
| 09:32:57 |
11.75 |
111 |
7607 |
卖出 |
| 09:33:03 |
11.78 |
20 |
7627 |
买入 |
| 09:33:12 |
11.75 |
110 |
7737 |
卖出 |
| 09:33:15 |
11.78 |
47 |
7784 |
买入 |
| 09:33:18 |
11.79 |
45 |
7829 |
买入 |
| 09:33:21 |
11.76 |
68 |
7897 |
卖出 |
| 09:33:24 |
11.75 |
50 |
7947 |
卖出 |
| 09:33:27 |
11.75 |
10 |
7957 |
卖出 |
| 09:33:30 |
11.76 |
16 |
7973 |
卖出 |
| 09:33:33 |
11.79 |
30 |
8003 |
买入 |
| 09:33:36 |
11.75 |
110 |
8113 |
卖出 |
| 09:33:45 |
11.79 |
4 |
8117 |
买入 |
| 09:33:48 |
11.79 |
50 |
8167 |
买入 |
| 09:33:51 |
11.78 |
10 |
8177 |
买入 |
| 09:33:54 |
11.79 |
24 |
8201 |
买入 |
| 09:33:57 |
11.8 |
162 |
8363 |
买入 |
| 09:34:03 |
11.79 |
27 |
8390 |
卖出 |
| 09:34:09 |
11.82 |
62 |
8452 |
买入 |
| 09:34:12 |
11.82 |
7 |
8459 |
卖出 |
| 09:34:15 |
11.79 |
26 |
8485 |
卖出 |
| 09:34:18 |
11.79 |
14 |
8499 |
卖出 |
| 09:34:21 |
11.79 |
32 |
8531 |
卖出 |
| 09:34:24 |
11.79 |
17 |
8548 |
卖出 |
| 09:34:27 |
11.78 |
46 |
8594 |
卖出 |
| 09:34:30 |
11.78 |
6 |
8600 |
卖出 |
| 09:34:33 |
11.78 |
9 |
8609 |
卖出 |
| 09:34:36 |
11.79 |
243 |
8852 |
卖出 |
| 09:34:39 |
11.79 |
210 |
9062 |
卖出 |
| 09:34:42 |
11.78 |
143 |
9205 |
卖出 |
| 09:34:45 |
11.78 |
53 |
9258 |
买入 |
| 09:34:48 |
11.78 |
50 |
9308 |
买入 |
| 09:34:51 |
11.76 |
97 |
9405 |
卖出 |
| 09:34:54 |
11.78 |
10 |
9415 |
买入 |
| 09:34:57 |
11.76 |
63 |
9478 |
卖出 |
| 09:35:03 |
11.77 |
46 |
9524 |
买入 |
| 09:35:06 |
11.77 |
12 |
9536 |
买入 |
| 09:35:09 |
11.77 |
84 |
9620 |
买入 |
| 09:35:12 |
11.77 |
13 |
9633 |
卖出 |
| 09:35:15 |
11.77 |
4 |
9637 |
卖出 |
| 09:35:18 |
11.77 |
27 |
9664 |
卖出 |
| 09:35:21 |
11.78 |
36 |
9700 |
买入 |
| 09:35:24 |
11.78 |
4 |
9704 |
买入 |
| 09:35:27 |
11.78 |
12 |
9716 |
买入 |
| 09:35:30 |
11.78 |
53 |
9769 |
买入 |
| 09:35:33 |
11.78 |
25 |
9794 |
卖出 |
| 09:35:39 |
11.79 |
9 |
9803 |
买入 |
| 09:35:42 |
11.79 |
11 |
9814 |
卖出 |
| 09:35:45 |
11.78 |
214 |
10028 |
卖出 |
| 09:35:48 |
11.81 |
1 |
10029 |
买入 |
| 09:35:51 |
11.81 |
2 |
10031 |
买入 |
| 09:35:54 |
11.79 |
7 |
10038 |
卖出 |
| 09:35:57 |
11.8 |
46 |
10084 |
买入 |
| 09:36:00 |
11.8 |
35 |
10119 |
买入 |
| 09:36:03 |
11.8 |
7 |
10126 |
买入 |
| 09:36:06 |
11.8 |
13 |
10139 |
买入 |
| 09:36:09 |
11.81 |
123 |
10262 |
买入 |
| 09:36:12 |
11.8 |
25 |
10287 |
卖出 |
| 09:36:18 |
11.8 |
60 |
10347 |
卖出 |
| 09:36:21 |
11.84 |
38 |
10385 |
买入 |
| 09:36:24 |
11.84 |
18 |
10403 |
买入 |
| 09:36:33 |
11.84 |
21 |
10424 |
买入 |
| 09:36:36 |
11.83 |
24 |
10448 |
卖出 |
| 09:36:39 |
11.83 |
23 |
10471 |
买入 |
| 09:36:42 |
11.86 |
19 |
10490 |
买入 |
| 09:36:48 |
11.84 |
17 |
10507 |
卖出 |
| 09:36:51 |
11.84 |
52 |
10559 |
卖出 |
| 09:36:54 |
11.86 |
2 |
10561 |
买入 |
| 09:37:00 |
11.86 |
72 |
10633 |
买入 |
| 09:37:06 |
11.86 |
20 |
10653 |
卖出 |
| 09:37:09 |
11.84 |
337 |
10990 |
卖出 |
| 09:37:12 |
11.84 |
3 |
10993 |
买入 |
| 09:37:15 |
11.87 |
153 |
11146 |
买入 |
| 09:37:18 |
11.86 |
34 |
11180 |
买入 |
| 09:37:21 |
11.85 |
1 |
11181 |
卖出 |
| 09:37:24 |
11.85 |
38 |
11219 |
卖出 |
| 09:37:27 |
11.86 |
20 |
11239 |
买入 |
| 09:37:30 |
11.86 |
10 |
11249 |
买入 |
| 09:37:33 |
11.84 |
104 |
11353 |
卖出 |
| 09:37:36 |
11.85 |
17 |
11370 |
买入 |
| 09:37:39 |
11.85 |
48 |
11418 |
买入 |
| 09:37:42 |
11.85 |
2 |
11420 |
买入 |
| 09:37:45 |
11.84 |
24 |
11444 |
卖出 |
| 09:37:48 |
11.84 |
16 |
11460 |
卖出 |
| 09:37:51 |
11.84 |
29 |
11489 |
买入 |
| 09:37:54 |
11.83 |
10 |
11499 |
卖出 |
| 09:37:57 |
11.84 |
30 |
11529 |
买入 |
| 09:38:00 |
11.84 |
5 |
11534 |
买入 |
| 09:38:03 |
11.83 |
63 |
11597 |
卖出 |
| 09:38:06 |
11.84 |
49 |
11646 |
买入 |
| 09:38:09 |
11.84 |
39 |
11685 |
买入 |
| 09:38:12 |
11.84 |
137 |
11822 |
买入 |
| 09:38:18 |
11.85 |
4 |
11826 |
卖出 |
| 09:38:21 |
11.85 |
1 |
11827 |
卖出 |
| 09:38:24 |
11.85 |
98 |
11925 |
买入 |
| 09:38:27 |
11.85 |
11 |
11936 |
卖出 |
| 09:38:30 |
11.86 |
15 |
11951 |
买入 |
| 09:38:33 |
11.87 |
71 |
12022 |
买入 |
| 09:38:36 |
11.86 |
50 |
12072 |
卖出 |
| 09:38:39 |
11.86 |
5 |
12077 |
卖出 |
| 09:38:42 |
11.86 |
16 |
12093 |
卖出 |
| 09:38:45 |
11.85 |
38 |
12131 |
卖出 |
| 09:38:48 |
11.87 |
30 |
12161 |
买入 |
| 09:38:51 |
11.87 |
133 |
12294 |
买入 |
| 09:38:54 |
11.85 |
16 |
12310 |
卖出 |
| 09:38:57 |
11.87 |
19 |
12329 |
买入 |
| 09:39:00 |
11.85 |
108 |
12437 |
卖出 |
| 09:39:03 |
11.86 |
51 |
12488 |
买入 |
| 09:39:06 |
11.85 |
257 |
12745 |
卖出 |
| 09:39:09 |
11.85 |
100 |
12845 |
卖出 |
| 09:39:12 |
11.86 |
274 |
13119 |
买入 |
| 09:39:18 |
11.86 |
24 |
13143 |
买入 |
| 09:39:21 |
11.84 |
188 |
13331 |
卖出 |
| 09:39:24 |
11.84 |
2 |
13333 |
卖出 |
| 09:39:27 |
11.86 |
313 |
13646 |
买入 |
| 09:39:30 |
11.84 |
8 |
13654 |
卖出 |
| 09:39:33 |
11.83 |
54 |
13708 |
卖出 |
| 09:39:36 |
11.84 |
24 |
13732 |
买入 |
| 09:39:42 |
11.85 |
25 |
13757 |
买入 |
| 09:39:45 |
11.84 |
9 |
13766 |
卖出 |
| 09:39:48 |
11.85 |
14 |
13780 |
买入 |
| 09:39:51 |
11.85 |
2 |
13782 |
买入 |
| 09:39:54 |
11.84 |
24 |
13806 |
卖出 |
| 09:40:03 |
11.86 |
115 |
13921 |
买入 |
| 09:40:06 |
11.85 |
6 |
13927 |
卖出 |
| 09:40:09 |
11.85 |
5 |
13932 |
卖出 |
| 09:40:12 |
11.86 |
1 |
13933 |
买入 |
| 09:40:15 |
11.85 |
5 |
13938 |
买入 |
| 09:40:18 |
11.86 |
31 |
13969 |
买入 |
| 09:40:21 |
11.86 |
1 |
13970 |
买入 |
| 09:40:24 |
11.85 |
5 |
13975 |
卖出 |
| 09:40:27 |
11.85 |
10 |
13985 |
卖出 |
| 09:40:30 |
11.85 |
49 |
14034 |
卖出 |
| 09:40:33 |
11.85 |
50 |
14084 |
卖出 |
| 09:40:36 |
11.84 |
79 |
14163 |
卖出 |
| 09:40:39 |
11.83 |
164 |
14327 |
卖出 |
| 09:40:42 |
11.84 |
344 |
14671 |
买入 |
| 09:40:48 |
11.82 |
131 |
14802 |
买入 |
| 09:40:51 |
11.82 |
16 |
14818 |
卖出 |
| 09:40:54 |
11.82 |
5 |
14823 |
卖出 |
| 09:40:57 |
11.8 |
42 |
14865 |
卖出 |
| 09:41:03 |
11.81 |
9 |
14874 |
买入 |
| 09:41:06 |
11.81 |
293 |
15167 |
卖出 |
| 09:41:09 |
11.8 |
16 |
15183 |
卖出 |
| 09:41:12 |
11.82 |
5 |
15188 |
买入 |
| 09:41:15 |
11.79 |
19 |
15207 |
卖出 |
| 09:41:18 |
11.8 |
14 |
15221 |
卖出 |
| 09:41:21 |
11.8 |
45 |
15266 |
卖出 |
| 09:41:24 |
11.8 |
40 |
15306 |
卖出 |
| 09:41:27 |
11.82 |
67 |
15373 |
买入 |
| 09:41:30 |
11.8 |
50 |
15423 |
卖出 |
| 09:41:36 |
11.82 |
95 |
15518 |
买入 |
| 09:41:39 |
11.8 |
9 |
15527 |
卖出 |
| 09:41:42 |
11.82 |
53 |
15580 |
买入 |
| 09:41:45 |
11.81 |
2 |
15582 |
卖出 |
| 09:41:48 |
11.8 |
9 |
15591 |
卖出 |
| 09:41:51 |
11.82 |
2 |
15593 |
买入 |
| 09:41:54 |
11.82 |
92 |
15685 |
买入 |
| 09:41:57 |
11.8 |
123 |
15808 |
卖出 |
| 09:42:00 |
11.81 |
9 |
15817 |
买入 |
| 09:42:06 |
11.82 |
4 |
15821 |
卖出 |
| 09:42:09 |
11.82 |
6 |
15827 |
卖出 |
| 09:42:12 |
11.82 |
8 |
15835 |
卖出 |
| 09:42:15 |
11.82 |
21 |
15856 |
卖出 |
| 09:42:18 |
11.82 |
40 |
15896 |
卖出 |
| 09:42:21 |
11.82 |
19 |
15915 |
卖出 |
| 09:42:24 |
11.82 |
35 |
15950 |
卖出 |
| 09:42:27 |
11.83 |
17 |
15967 |
买入 |
| 09:42:30 |
11.81 |
16 |
15983 |
卖出 |
| 09:42:36 |
11.81 |
9 |
15992 |
卖出 |
| 09:42:39 |
11.81 |
48 |
16040 |
卖出 |
| 09:42:42 |
11.82 |
17 |
16057 |
买入 |
| 09:42:45 |
11.82 |
1 |
16058 |
买入 |
| 09:42:48 |
11.81 |
26 |
16084 |
买入 |
| 09:42:51 |
11.82 |
12 |
16096 |
买入 |
| 09:42:54 |
11.81 |
120 |
16216 |
卖出 |
| 09:42:57 |
11.81 |
10 |
16226 |
卖出 |
| 09:43:00 |
11.82 |
12 |
16238 |
卖出 |
| 09:43:03 |
11.83 |
3 |
16241 |
买入 |
| 09:43:06 |
11.83 |
33 |
16274 |
买入 |
| 09:43:09 |
11.82 |
36 |
16310 |
卖出 |
| 09:43:12 |
11.83 |
26 |
16336 |
买入 |
| 09:43:15 |
11.84 |
58 |
16394 |
买入 |
| 09:43:18 |
11.84 |
62 |
16456 |
买入 |
| 09:43:21 |
11.87 |
781 |
17237 |
买入 |
| 09:43:24 |
11.88 |
22 |
17259 |
买入 |
| 09:43:27 |
11.88 |
102 |
17361 |
买入 |
| 09:43:30 |
11.88 |
103 |
17464 |
买入 |
| 09:43:33 |
11.88 |
43 |
17507 |
卖出 |
| 09:43:45 |
11.87 |
45 |
17552 |
卖出 |
| 09:43:48 |
11.88 |
31 |
17583 |
买入 |
| 09:43:51 |
11.88 |
41 |
17624 |
买入 |
| 09:43:54 |
11.89 |
15 |
17639 |
买入 |
| 09:43:57 |
11.89 |
13 |
17652 |
买入 |
| 09:44:00 |
11.9 |
21 |
17673 |
买入 |
| 09:44:03 |
11.9 |
280 |
17953 |
买入 |
| 09:44:06 |
11.88 |
105 |
18058 |
卖出 |
| 09:44:09 |
11.89 |
18 |
18076 |
卖出 |
| 09:44:12 |
11.9 |
60 |
18136 |
买入 |
| 09:44:15 |
11.9 |
31 |
18167 |
买入 |
| 09:44:18 |
11.92 |
2 |
18169 |
买入 |
| 09:44:21 |
11.89 |
206 |
18375 |
卖出 |
| 09:44:24 |
11.93 |
110 |
18485 |
买入 |
| 09:44:27 |
11.88 |
63 |
18548 |
卖出 |
| 09:44:30 |
11.89 |
67 |
18615 |
买入 |
| 09:44:33 |
11.89 |
60 |
18675 |
卖出 |
| 09:44:36 |
11.89 |
99 |
18774 |
买入 |
| 09:44:39 |
11.87 |
28 |
18802 |
卖出 |
| 09:44:42 |
11.89 |
38 |
18840 |
买入 |
| 09:44:45 |
11.86 |
26 |
18866 |
卖出 |
| 09:44:48 |
11.88 |
31 |
18897 |
买入 |
| 09:44:51 |
11.89 |
267 |
19164 |
买入 |
| 09:44:54 |
11.87 |
3 |
19167 |
卖出 |
| 09:44:57 |
11.86 |
249 |
19416 |
卖出 |
| 09:45:03 |
11.88 |
8 |
19424 |
卖出 |
| 09:45:06 |
11.89 |
22 |
19446 |
买入 |
| 09:45:12 |
11.87 |
11 |
19457 |
卖出 |
| 09:45:15 |
11.87 |
10 |
19467 |
买入 |
| 09:45:18 |
11.88 |
60 |
19527 |
买入 |
| 09:45:24 |
11.87 |
5 |
19532 |
卖出 |
| 09:45:27 |
11.87 |
39 |
19571 |
卖出 |
| 09:45:33 |
11.87 |
34 |
19605 |
卖出 |
| 09:45:39 |
11.87 |
8 |
19613 |
买入 |
| 09:45:42 |
11.89 |
31 |
19644 |
买入 |
| 09:45:51 |
11.87 |
50 |
19694 |
卖出 |
| 09:45:54 |
11.88 |
9 |
19703 |
卖出 |
| 09:46:00 |
11.92 |
227 |
19930 |
买入 |
| 09:46:06 |
11.89 |
3 |
19933 |
卖出 |
| 09:46:09 |
11.88 |
69 |
20002 |
卖出 |
| 09:46:12 |
11.87 |
51 |
20053 |
卖出 |
| 09:46:15 |
11.87 |
35 |
20088 |
卖出 |
| 09:46:18 |
11.88 |
34 |
20122 |
买入 |