天孚通信[300394]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.47 |
51 |
51 |
集合竞价 |
| 09:15:12 |
37.2 |
116 |
116 |
集合竞价 |
| 09:15:57 |
37.3 |
113 |
113 |
集合竞价 |
| 09:17:18 |
37.38 |
114 |
114 |
集合竞价 |
| 09:17:45 |
37.31 |
114 |
114 |
集合竞价 |
| 09:17:54 |
37.38 |
130 |
130 |
集合竞价 |
| 09:19:06 |
37.43 |
145 |
145 |
集合竞价 |
| 09:19:15 |
37.38 |
157 |
157 |
集合竞价 |
| 09:20:21 |
37.7 |
192 |
192 |
集合竞价 |
| 09:20:39 |
37.9 |
205 |
205 |
集合竞价 |
| 09:21:24 |
37.85 |
247 |
247 |
集合竞价 |
| 09:22:36 |
37.43 |
414 |
414 |
集合竞价 |
| 09:24:15 |
37.51 |
687 |
687 |
集合竞价 |
| 09:24:24 |
37.44 |
738 |
738 |
集合竞价 |
| 09:24:33 |
37.71 |
898 |
898 |
集合竞价 |
| 09:24:42 |
37.77 |
960 |
960 |
集合竞价 |
| 09:24:51 |
37.79 |
1084 |
1084 |
集合竞价 |
| 09:25:00 |
37.81 |
1279 |
1279 |
集合竞价 |
| 09:25:03 |
37.9 |
1499 |
2778 |
卖出 |
| 09:30:03 |
38.03 |
1349 |
4127 |
买入 |
| 09:30:06 |
37.98 |
523 |
4650 |
卖出 |
| 09:30:09 |
37.97 |
472 |
5122 |
卖出 |
| 09:30:12 |
37.99 |
340 |
5462 |
买入 |
| 09:30:15 |
37.9 |
237 |
5699 |
卖出 |
| 09:30:18 |
37.8 |
149 |
5848 |
卖出 |
| 09:30:21 |
37.8 |
708 |
6556 |
卖出 |
| 09:30:24 |
37.67 |
337 |
6893 |
卖出 |
| 09:30:27 |
37.61 |
16 |
6909 |
卖出 |
| 09:30:30 |
37.6 |
44 |
6953 |
卖出 |
| 09:30:33 |
37.58 |
104 |
7057 |
卖出 |
| 09:30:36 |
37.46 |
44 |
7101 |
卖出 |
| 09:30:39 |
37.44 |
60 |
7161 |
卖出 |
| 09:30:42 |
37.43 |
227 |
7388 |
卖出 |
| 09:30:45 |
37.35 |
76 |
7464 |
卖出 |
| 09:30:48 |
37.33 |
62 |
7526 |
卖出 |
| 09:30:51 |
37.33 |
145 |
7671 |
买入 |
| 09:30:54 |
37.27 |
137 |
7808 |
卖出 |
| 09:30:57 |
37.3 |
69 |
7877 |
买入 |
| 09:31:00 |
37.3 |
131 |
8008 |
买入 |
| 09:31:03 |
37.2 |
83 |
8091 |
卖出 |
| 09:31:06 |
37.22 |
110 |
8201 |
买入 |
| 09:31:09 |
37.22 |
39 |
8240 |
买入 |
| 09:31:12 |
37.22 |
181 |
8421 |
买入 |
| 09:31:15 |
37.23 |
61 |
8482 |
买入 |
| 09:31:18 |
37.2 |
173 |
8655 |
卖出 |
| 09:31:21 |
37.16 |
89 |
8744 |
买入 |
| 09:31:24 |
37.1 |
143 |
8887 |
卖出 |
| 09:31:27 |
37.15 |
36 |
8923 |
买入 |
| 09:31:30 |
37.09 |
44 |
8967 |
卖出 |
| 09:31:33 |
37.03 |
202 |
9169 |
卖出 |
| 09:31:36 |
37.03 |
111 |
9280 |
卖出 |
| 09:31:39 |
37.06 |
44 |
9324 |
买入 |
| 09:31:42 |
37.01 |
93 |
9417 |
卖出 |
| 09:31:45 |
37 |
160 |
9577 |
卖出 |
| 09:31:48 |
37.01 |
143 |
9720 |
买入 |
| 09:31:51 |
37.08 |
368 |
10088 |
买入 |
| 09:31:54 |
37.1 |
60 |
10148 |
买入 |
| 09:31:57 |
37.06 |
1360 |
11508 |
卖出 |
| 09:32:00 |
37 |
35 |
11543 |
卖出 |
| 09:32:03 |
36.99 |
91 |
11634 |
卖出 |
| 09:32:06 |
36.92 |
69 |
11703 |
卖出 |
| 09:32:09 |
36.96 |
91 |
11794 |
买入 |
| 09:32:12 |
36.82 |
61 |
11855 |
卖出 |
| 09:32:15 |
36.82 |
54 |
11909 |
卖出 |
| 09:32:18 |
36.82 |
229 |
12138 |
卖出 |
| 09:32:21 |
36.8 |
81 |
12219 |
卖出 |
| 09:32:24 |
36.82 |
101 |
12320 |
买入 |
| 09:32:27 |
36.8 |
62 |
12382 |
买入 |
| 09:32:30 |
36.82 |
396 |
12778 |
买入 |
| 09:32:33 |
36.72 |
40 |
12818 |
卖出 |
| 09:32:36 |
36.82 |
12 |
12830 |
买入 |
| 09:32:39 |
36.87 |
36 |
12866 |
买入 |
| 09:32:42 |
36.82 |
59 |
12925 |
卖出 |
| 09:32:45 |
36.82 |
51 |
12976 |
卖出 |
| 09:32:48 |
36.82 |
63 |
13039 |
卖出 |
| 09:32:51 |
36.87 |
111 |
13150 |
买入 |
| 09:32:54 |
36.8 |
47 |
13197 |
卖出 |
| 09:32:57 |
36.8 |
12 |
13209 |
卖出 |
| 09:33:00 |
36.8 |
9 |
13218 |
卖出 |
| 09:33:03 |
36.8 |
103 |
13321 |
买入 |
| 09:33:06 |
36.87 |
284 |
13605 |
买入 |
| 09:33:09 |
36.99 |
40 |
13645 |
买入 |
| 09:33:12 |
36.96 |
6 |
13651 |
卖出 |
| 09:33:15 |
36.93 |
89 |
13740 |
卖出 |
| 09:33:18 |
37.29 |
51 |
13791 |
买入 |
| 09:33:21 |
37.11 |
182 |
13973 |
卖出 |
| 09:33:24 |
37.11 |
99 |
14072 |
卖出 |
| 09:33:27 |
37.06 |
68 |
14140 |
卖出 |
| 09:33:30 |
37.12 |
88 |
14228 |
买入 |
| 09:33:33 |
37.05 |
31 |
14259 |
卖出 |
| 09:33:36 |
37.08 |
143 |
14402 |
买入 |
| 09:33:39 |
37.09 |
53 |
14455 |
卖出 |
| 09:33:42 |
37.11 |
47 |
14502 |
买入 |
| 09:33:45 |
37.11 |
56 |
14558 |
卖出 |
| 09:33:48 |
37.11 |
74 |
14632 |
卖出 |
| 09:33:51 |
37.11 |
39 |
14671 |
买入 |
| 09:33:54 |
37.09 |
58 |
14729 |
卖出 |
| 09:33:57 |
37.14 |
37 |
14766 |
买入 |
| 09:34:00 |
37.12 |
95 |
14861 |
卖出 |
| 09:34:03 |
37.19 |
18 |
14879 |
买入 |
| 09:34:06 |
37.14 |
33 |
14912 |
卖出 |
| 09:34:09 |
37.18 |
115 |
15027 |
买入 |
| 09:34:12 |
37.19 |
33 |
15060 |
买入 |
| 09:34:15 |
37.15 |
383 |
15443 |
卖出 |
| 09:34:18 |
37.12 |
26 |
15469 |
卖出 |
| 09:34:21 |
37.12 |
143 |
15612 |
卖出 |
| 09:34:24 |
37.07 |
49 |
15661 |
卖出 |
| 09:34:27 |
37.08 |
57 |
15718 |
买入 |
| 09:34:30 |
37.04 |
108 |
15826 |
卖出 |
| 09:34:33 |
37.02 |
19 |
15845 |
卖出 |
| 09:34:36 |
37.05 |
125 |
15970 |
买入 |
| 09:34:39 |
36.99 |
75 |
16045 |
卖出 |
| 09:34:42 |
37 |
50 |
16095 |
买入 |
| 09:34:45 |
37.03 |
238 |
16333 |
买入 |
| 09:34:48 |
37.12 |
144 |
16477 |
买入 |
| 09:34:51 |
37.1 |
75 |
16552 |
卖出 |
| 09:34:54 |
37.08 |
21 |
16573 |
卖出 |
| 09:34:57 |
37.06 |
10 |
16583 |
卖出 |
| 09:35:00 |
37.08 |
25 |
16608 |
买入 |
| 09:35:03 |
37.1 |
49 |
16657 |
买入 |
| 09:35:06 |
37.06 |
5 |
16662 |
卖出 |
| 09:35:09 |
37.1 |
50 |
16712 |
买入 |
| 09:35:12 |
37.1 |
51 |
16763 |
卖出 |
| 09:35:15 |
37.08 |
61 |
16824 |
卖出 |
| 09:35:18 |
37.09 |
81 |
16905 |
买入 |
| 09:35:21 |
37.07 |
28 |
16933 |
卖出 |
| 09:35:24 |
37.08 |
30 |
16963 |
买入 |
| 09:35:27 |
37.05 |
74 |
17037 |
卖出 |
| 09:35:30 |
37.08 |
71 |
17108 |
买入 |
| 09:35:33 |
37.04 |
47 |
17155 |
卖出 |
| 09:35:36 |
37 |
151 |
17306 |
卖出 |
| 09:35:39 |
36.96 |
158 |
17464 |
卖出 |
| 09:35:42 |
37.04 |
319 |
17783 |
买入 |
| 09:35:45 |
36.99 |
50 |
17833 |
卖出 |
| 09:35:48 |
36.96 |
40 |
17873 |
卖出 |
| 09:35:51 |
36.97 |
60 |
17933 |
买入 |
| 09:35:54 |
36.98 |
111 |
18044 |
买入 |
| 09:35:57 |
36.96 |
40 |
18084 |
卖出 |
| 09:36:00 |
37.07 |
221 |
18305 |
买入 |
| 09:36:03 |
37.1 |
111 |
18416 |
买入 |
| 09:36:06 |
37.12 |
61 |
18477 |
买入 |
| 09:36:09 |
37.12 |
2 |
18479 |
买入 |
| 09:36:12 |
37.12 |
63 |
18542 |
卖出 |
| 09:36:15 |
37.13 |
9 |
18551 |
买入 |
| 09:36:18 |
37.12 |
59 |
18610 |
卖出 |
| 09:36:21 |
37.1 |
20 |
18630 |
卖出 |
| 09:36:24 |
37.14 |
20 |
18650 |
买入 |
| 09:36:27 |
37.12 |
1 |
18651 |
卖出 |
| 09:36:30 |
37.17 |
41 |
18692 |
买入 |
| 09:36:33 |
37.16 |
101 |
18793 |
买入 |
| 09:36:36 |
37.27 |
75 |
18868 |
买入 |
| 09:36:39 |
37.29 |
42 |
18910 |
买入 |
| 09:36:42 |
37.28 |
13 |
18923 |
买入 |
| 09:36:45 |
37.28 |
26 |
18949 |
买入 |
| 09:36:48 |
37.27 |
58 |
19007 |
卖出 |
| 09:36:51 |
37.28 |
109 |
19116 |
买入 |
| 09:36:54 |
37.27 |
64 |
19180 |
卖出 |
| 09:36:57 |
37.2 |
81 |
19261 |
卖出 |
| 09:37:00 |
37.29 |
178 |
19439 |
买入 |
| 09:37:03 |
37.4 |
59 |
19498 |
买入 |
| 09:37:06 |
37.32 |
30 |
19528 |
卖出 |
| 09:37:09 |
37.43 |
17 |
19545 |
买入 |
| 09:37:12 |
37.43 |
22 |
19567 |
卖出 |
| 09:37:15 |
37.43 |
343 |
19910 |
买入 |
| 09:37:18 |
37.49 |
62 |
19972 |
买入 |
| 09:37:21 |
37.44 |
37 |
20009 |
卖出 |
| 09:37:24 |
37.43 |
87 |
20096 |
卖出 |
| 09:37:27 |
37.48 |
313 |
20409 |
买入 |
| 09:37:30 |
37.48 |
114 |
20523 |
买入 |
| 09:37:33 |
37.43 |
18 |
20541 |
卖出 |
| 09:37:36 |
37.49 |
131 |
20672 |
买入 |
| 09:37:39 |
37.51 |
186 |
20858 |
买入 |
| 09:37:42 |
37.51 |
23 |
20881 |
买入 |
| 09:37:45 |
37.51 |
6 |
20887 |
卖出 |
| 09:37:48 |
37.58 |
733 |
21620 |
买入 |
| 09:37:51 |
37.59 |
22 |
21642 |
买入 |
| 09:37:54 |
37.66 |
21 |
21663 |
买入 |
| 09:37:57 |
37.71 |
28 |
21691 |
买入 |
| 09:38:00 |
37.66 |
51 |
21742 |
买入 |
| 09:38:03 |
37.58 |
519 |
22261 |
卖出 |
| 09:38:06 |
37.65 |
153 |
22414 |
买入 |
| 09:38:09 |
37.55 |
118 |
22532 |
卖出 |
| 09:38:12 |
37.52 |
17 |
22549 |
卖出 |
| 09:38:15 |
37.51 |
197 |
22746 |
卖出 |
| 09:38:18 |
37.55 |
196 |
22942 |
买入 |
| 09:38:21 |
37.52 |
43 |
22985 |
买入 |
| 09:38:24 |
37.49 |
198 |
23183 |
卖出 |
| 09:38:27 |
37.5 |
64 |
23247 |
买入 |
| 09:38:30 |
37.5 |
30 |
23277 |
买入 |
| 09:38:33 |
37.43 |
354 |
23631 |
卖出 |
| 09:38:36 |
37.45 |
148 |
23779 |
买入 |
| 09:38:39 |
37.35 |
41 |
23820 |
卖出 |
| 09:38:42 |
37.33 |
78 |
23898 |
卖出 |
| 09:38:45 |
37.34 |
31 |
23929 |
买入 |
| 09:38:48 |
37.33 |
79 |
24008 |
卖出 |
| 09:38:51 |
37.36 |
20 |
24028 |
买入 |
| 09:38:54 |
37.3 |
275 |
24303 |
卖出 |
| 09:38:57 |
37.3 |
71 |
24374 |
买入 |
| 09:39:00 |
37.34 |
149 |
24523 |
买入 |
| 09:39:03 |
37.34 |
52 |
24575 |
买入 |
| 09:39:06 |
37.29 |
35 |
24610 |
卖出 |
| 09:39:09 |
37.29 |
19 |
24629 |
买入 |
| 09:39:12 |
37.34 |
94 |
24723 |
买入 |
| 09:39:15 |
37.3 |
113 |
24836 |
卖出 |
| 09:39:18 |
37.22 |
12 |
24848 |
卖出 |
| 09:39:21 |
37.27 |
7 |
24855 |
买入 |
| 09:39:24 |
37.19 |
7 |
24862 |
卖出 |
| 09:39:27 |
37.18 |
19 |
24881 |
卖出 |
| 09:39:30 |
37.2 |
7 |
24888 |
买入 |
| 09:39:33 |
37.18 |
16 |
24904 |
卖出 |
| 09:39:36 |
37.16 |
20 |
24924 |
卖出 |
| 09:39:39 |
37.16 |
44 |
24968 |
卖出 |
| 09:39:42 |
37.18 |
4 |
24972 |
买入 |
| 09:39:45 |
37.22 |
92 |
25064 |
买入 |
| 09:39:48 |
37.15 |
10 |
25074 |
卖出 |
| 09:39:51 |
37.17 |
66 |
25140 |
买入 |
| 09:39:54 |
37.17 |
110 |
25250 |
买入 |
| 09:39:57 |
37.18 |
377 |
25627 |
买入 |
| 09:40:00 |
37.24 |
2 |
25629 |
买入 |
| 09:40:03 |
37.18 |
218 |
25847 |
卖出 |
| 09:40:06 |
37.17 |
51 |
25898 |
卖出 |
| 09:40:09 |
37.18 |
25 |
25923 |
买入 |
| 09:40:12 |
37.17 |
6 |
25929 |
卖出 |
| 09:40:15 |
37.18 |
48 |
25977 |
买入 |
| 09:40:18 |
37.15 |
47 |
26024 |
卖出 |
| 09:40:21 |
37.15 |
254 |
26278 |
卖出 |
| 09:40:24 |
37.08 |
20 |
26298 |
卖出 |
| 09:40:27 |
37.1 |
61 |
26359 |
买入 |
| 09:40:30 |
37.06 |
4 |
26363 |
卖出 |
| 09:40:33 |
37.03 |
38 |
26401 |
卖出 |
| 09:40:36 |
37 |
97 |
26498 |
卖出 |
| 09:40:39 |
36.95 |
287 |
26785 |
卖出 |
| 09:40:42 |
36.93 |
38 |
26823 |
卖出 |
| 09:40:45 |
36.89 |
64 |
26887 |
卖出 |
| 09:40:48 |
36.86 |
18 |
26905 |
卖出 |
| 09:40:51 |
36.86 |
10 |
26915 |
卖出 |
| 09:40:54 |
36.84 |
5 |
26920 |
卖出 |
| 09:40:57 |
36.86 |
8 |
26928 |
买入 |
| 09:41:00 |
36.84 |
23 |
26951 |
卖出 |
| 09:41:03 |
36.84 |
293 |
27244 |
卖出 |
| 09:41:06 |
36.84 |
121 |
27365 |
买入 |
| 09:41:09 |
36.85 |
53 |
27418 |
买入 |
| 09:41:12 |
36.87 |
35 |
27453 |
买入 |
| 09:41:15 |
37 |
76 |
27529 |
买入 |
| 09:41:18 |
36.84 |
127 |
27656 |
卖出 |
| 09:41:21 |
36.85 |
11 |
27667 |
买入 |
| 09:41:24 |
36.85 |
18 |
27685 |
买入 |
| 09:41:27 |
36.87 |
325 |
28010 |
买入 |
| 09:41:30 |
36.83 |
28 |
28038 |
卖出 |
| 09:41:33 |
36.85 |
18 |
28056 |
买入 |
| 09:41:36 |
36.85 |
52 |
28108 |
买入 |
| 09:41:39 |
36.88 |
108 |
28216 |
买入 |
| 09:41:42 |
36.81 |
38 |
28254 |
卖出 |
| 09:41:45 |
36.85 |
31 |
28285 |
卖出 |
| 09:41:48 |
36.87 |
20 |
28305 |
买入 |
| 09:41:51 |
36.86 |
228 |
28533 |
卖出 |
| 09:41:54 |
36.87 |
11 |
28544 |
买入 |
| 09:41:57 |
36.85 |
19 |
28563 |
卖出 |
| 09:42:00 |
36.86 |
54 |
28617 |
买入 |
| 09:42:03 |
37.03 |
42 |
28659 |
买入 |
| 09:42:06 |
36.86 |
24 |
28683 |
卖出 |
| 09:42:09 |
36.87 |
13 |
28696 |
买入 |
| 09:42:12 |
36.86 |
29 |
28725 |
卖出 |
| 09:42:15 |
36.85 |
21 |
28746 |
卖出 |
| 09:42:18 |
36.85 |
144 |
28890 |
卖出 |
| 09:42:21 |
36.86 |
8 |
28898 |
买入 |
| 09:42:24 |
36.86 |
59 |
28957 |
买入 |
| 09:42:27 |
36.86 |
5 |
28962 |
买入 |
| 09:42:30 |
36.86 |
11 |
28973 |
买入 |
| 09:42:33 |
37 |
206 |
29179 |
买入 |
| 09:42:36 |
36.86 |
115 |
29294 |
卖出 |
| 09:42:39 |
36.96 |
30 |
29324 |
买入 |
| 09:42:42 |
36.86 |
253 |
29577 |
卖出 |
| 09:42:45 |
36.86 |
12 |
29589 |
买入 |
| 09:42:48 |
36.88 |
27 |
29616 |
买入 |
| 09:42:51 |
37.02 |
83 |
29699 |
买入 |
| 09:42:54 |
37.03 |
65 |
29764 |
买入 |
| 09:42:57 |
37.05 |
10 |
29774 |
买入 |
| 09:43:00 |
37.04 |
8 |
29782 |
卖出 |
| 09:43:06 |
37.05 |
4 |
29786 |
买入 |
| 09:43:09 |
37.05 |
22 |
29808 |
卖出 |
| 09:43:12 |
37.03 |
10 |
29818 |
卖出 |
| 09:43:15 |
37.05 |
86 |
29904 |
买入 |
| 09:43:18 |
37.09 |
29 |
29933 |
买入 |
| 09:43:21 |
37.03 |
2 |
29935 |
卖出 |
| 09:43:24 |
37.08 |
27 |
29962 |
买入 |
| 09:43:30 |
37.02 |
10 |
29972 |
卖出 |
| 09:43:33 |
37.06 |
33 |
30005 |
买入 |
| 09:43:36 |
37.09 |
36 |
30041 |
买入 |
| 09:43:39 |
37.1 |
64 |
30105 |
买入 |
| 09:43:42 |
37.08 |
12 |
30117 |
买入 |
| 09:43:45 |
37.06 |
32 |
30149 |
卖出 |
| 09:43:48 |
37.06 |
229 |
30378 |
买入 |
| 09:43:51 |
37.04 |
5 |
30383 |
卖出 |
| 09:43:54 |
37.05 |
7 |
30390 |
买入 |
| 09:44:00 |
37.05 |
1 |
30391 |
买入 |
| 09:44:03 |
37.05 |
10 |
30401 |
买入 |
| 09:44:06 |
37.01 |
60 |
30461 |
卖出 |
| 09:44:09 |
37.02 |
5 |
30466 |
买入 |
| 09:44:12 |
37.02 |
18 |
30484 |
买入 |