大唐电信[600198]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.96 |
7 |
7 |
集合竞价 |
| 09:15:07 |
7.98 |
145 |
145 |
集合竞价 |
| 09:25:06 |
7.98 |
420 |
565 |
买入 |
| 09:30:01 |
7.98 |
13 |
578 |
买入 |
| 09:30:04 |
7.95 |
864 |
1442 |
卖出 |
| 09:30:07 |
7.95 |
8 |
1450 |
买入 |
| 09:30:10 |
7.94 |
149 |
1599 |
卖出 |
| 09:30:13 |
7.94 |
252 |
1851 |
卖出 |
| 09:30:16 |
7.94 |
87 |
1938 |
卖出 |
| 09:30:22 |
7.95 |
27 |
1965 |
买入 |
| 09:30:28 |
7.95 |
94 |
2059 |
买入 |
| 09:30:37 |
7.95 |
24 |
2083 |
买入 |
| 09:30:43 |
7.95 |
7 |
2090 |
买入 |
| 09:30:46 |
7.95 |
133 |
2223 |
买入 |
| 09:30:52 |
7.95 |
25 |
2248 |
买入 |
| 09:30:58 |
7.95 |
120 |
2368 |
卖出 |
| 09:31:04 |
7.95 |
90 |
2458 |
卖出 |
| 09:31:10 |
7.95 |
59 |
2517 |
买入 |
| 09:31:13 |
7.95 |
20 |
2537 |
买入 |
| 09:31:19 |
7.94 |
203 |
2740 |
卖出 |
| 09:31:22 |
7.94 |
56 |
2796 |
买入 |
| 09:31:25 |
7.93 |
89 |
2885 |
卖出 |
| 09:31:28 |
7.93 |
41 |
2926 |
买入 |
| 09:31:34 |
7.93 |
67 |
2993 |
卖出 |
| 09:31:37 |
7.93 |
24 |
3017 |
买入 |
| 09:31:43 |
7.93 |
4 |
3021 |
买入 |
| 09:31:46 |
7.92 |
105 |
3126 |
卖出 |
| 09:31:52 |
7.92 |
172 |
3298 |
卖出 |
| 09:31:55 |
7.92 |
3 |
3301 |
买入 |
| 09:31:58 |
7.92 |
27 |
3328 |
买入 |
| 09:32:01 |
7.92 |
15 |
3343 |
卖出 |
| 09:32:07 |
7.91 |
180 |
3523 |
卖出 |
| 09:32:10 |
7.9 |
151 |
3674 |
卖出 |
| 09:32:13 |
7.9 |
112 |
3786 |
买入 |
| 09:32:22 |
7.89 |
36 |
3822 |
卖出 |
| 09:32:25 |
7.9 |
20 |
3842 |
买入 |
| 09:32:28 |
7.89 |
107 |
3949 |
卖出 |
| 09:32:37 |
7.89 |
551 |
4500 |
卖出 |
| 09:32:40 |
7.89 |
5 |
4505 |
买入 |
| 09:32:43 |
7.89 |
111 |
4616 |
买入 |
| 09:32:46 |
7.87 |
32 |
4648 |
卖出 |
| 09:32:49 |
7.87 |
100 |
4748 |
卖出 |
| 09:32:52 |
7.9 |
70 |
4818 |
买入 |
| 09:32:55 |
7.89 |
50 |
4868 |
卖出 |
| 09:32:58 |
7.89 |
215 |
5083 |
买入 |
| 09:33:01 |
7.88 |
97 |
5180 |
卖出 |
| 09:33:07 |
7.9 |
144 |
5324 |
卖出 |
| 09:33:10 |
7.9 |
43 |
5367 |
卖出 |
| 09:33:16 |
7.9 |
8 |
5375 |
买入 |
| 09:33:19 |
7.9 |
70 |
5445 |
买入 |
| 09:33:22 |
7.9 |
79 |
5524 |
买入 |
| 09:33:25 |
7.9 |
57 |
5581 |
买入 |
| 09:33:28 |
7.9 |
72 |
5653 |
买入 |
| 09:33:31 |
7.9 |
51 |
5704 |
买入 |
| 09:33:34 |
7.89 |
137 |
5841 |
卖出 |
| 09:33:43 |
7.91 |
30 |
5871 |
买入 |
| 09:33:46 |
7.91 |
6 |
5877 |
买入 |
| 09:33:49 |
7.92 |
6 |
5883 |
买入 |
| 09:33:58 |
7.91 |
20 |
5903 |
卖出 |
| 09:34:01 |
7.92 |
30 |
5933 |
买入 |
| 09:34:04 |
7.92 |
14 |
5947 |
买入 |
| 09:34:13 |
7.93 |
15 |
5962 |
买入 |
| 09:34:16 |
7.92 |
70 |
6032 |
卖出 |
| 09:34:19 |
7.92 |
50 |
6082 |
买入 |
| 09:34:22 |
7.92 |
12 |
6094 |
买入 |
| 09:34:25 |
7.91 |
107 |
6201 |
卖出 |
| 09:34:28 |
7.92 |
31 |
6232 |
买入 |
| 09:34:34 |
7.92 |
58 |
6290 |
卖出 |
| 09:34:37 |
7.92 |
5 |
6295 |
买入 |
| 09:34:43 |
7.91 |
15 |
6310 |
卖出 |
| 09:34:49 |
7.92 |
2 |
6312 |
买入 |
| 09:34:52 |
7.91 |
62 |
6374 |
卖出 |
| 09:34:55 |
7.92 |
50 |
6424 |
买入 |
| 09:34:58 |
7.9 |
247 |
6671 |
卖出 |
| 09:35:01 |
7.91 |
1 |
6672 |
买入 |
| 09:35:04 |
7.9 |
76 |
6748 |
卖出 |
| 09:35:07 |
7.92 |
2 |
6750 |
买入 |
| 09:35:13 |
7.92 |
157 |
6907 |
买入 |
| 09:35:19 |
7.92 |
80 |
6987 |
买入 |
| 09:35:22 |
7.92 |
15 |
7002 |
买入 |
| 09:35:25 |
7.91 |
50 |
7052 |
卖出 |
| 09:35:31 |
7.92 |
12 |
7064 |
买入 |
| 09:35:49 |
7.92 |
10 |
7074 |
买入 |
| 09:35:52 |
7.92 |
100 |
7174 |
买入 |
| 09:35:55 |
7.91 |
60 |
7234 |
卖出 |
| 09:35:58 |
7.92 |
7 |
7241 |
买入 |
| 09:36:01 |
7.9 |
125 |
7366 |
卖出 |
| 09:36:13 |
7.91 |
25 |
7391 |
卖出 |
| 09:36:16 |
7.91 |
210 |
7601 |
卖出 |
| 09:36:19 |
7.91 |
20 |
7621 |
买入 |
| 09:36:25 |
7.91 |
4 |
7625 |
买入 |
| 09:36:28 |
7.91 |
115 |
7740 |
买入 |
| 09:36:34 |
7.91 |
20 |
7760 |
买入 |
| 09:36:37 |
7.91 |
66 |
7826 |
买入 |
| 09:36:40 |
7.9 |
16 |
7842 |
卖出 |
| 09:36:52 |
7.91 |
100 |
7942 |
买入 |
| 09:37:01 |
7.9 |
15 |
7957 |
卖出 |
| 09:37:04 |
7.9 |
12 |
7969 |
卖出 |
| 09:37:10 |
7.91 |
18 |
7987 |
买入 |
| 09:37:16 |
7.92 |
7 |
7994 |
买入 |
| 09:37:19 |
7.93 |
41 |
8035 |
买入 |
| 09:37:22 |
7.93 |
14 |
8049 |
买入 |
| 09:37:25 |
7.93 |
34 |
8083 |
买入 |
| 09:37:31 |
7.93 |
10 |
8093 |
卖出 |
| 09:37:34 |
7.93 |
103 |
8196 |
卖出 |
| 09:37:37 |
7.94 |
220 |
8416 |
买入 |
| 09:37:40 |
7.93 |
20 |
8436 |
卖出 |
| 09:37:43 |
7.93 |
18 |
8454 |
买入 |
| 09:37:46 |
7.93 |
7 |
8461 |
买入 |
| 09:37:49 |
7.93 |
15 |
8476 |
买入 |
| 09:37:52 |
7.91 |
139 |
8615 |
卖出 |
| 09:37:58 |
7.93 |
30 |
8645 |
买入 |
| 09:38:10 |
7.93 |
10 |
8655 |
买入 |
| 09:38:25 |
7.92 |
18 |
8673 |
卖出 |
| 09:38:28 |
7.93 |
115 |
8788 |
买入 |
| 09:38:31 |
7.93 |
3 |
8791 |
卖出 |
| 09:38:43 |
7.93 |
109 |
8900 |
卖出 |
| 09:38:52 |
7.92 |
3 |
8903 |
卖出 |
| 09:38:55 |
7.92 |
8 |
8911 |
卖出 |
| 09:38:58 |
7.93 |
24 |
8935 |
买入 |
| 09:39:04 |
7.93 |
10 |
8945 |
买入 |
| 09:39:19 |
7.93 |
20 |
8965 |
买入 |
| 09:39:22 |
7.93 |
10 |
8975 |
买入 |
| 09:39:25 |
7.93 |
13 |
8988 |
买入 |
| 09:39:31 |
7.92 |
2 |
8990 |
卖出 |
| 09:39:37 |
7.92 |
10 |
9000 |
卖出 |
| 09:39:43 |
7.92 |
50 |
9050 |
卖出 |
| 09:39:46 |
7.92 |
86 |
9136 |
卖出 |
| 09:39:52 |
7.92 |
20 |
9156 |
卖出 |
| 09:40:04 |
7.93 |
16 |
9172 |
买入 |
| 09:40:07 |
7.92 |
145 |
9317 |
卖出 |
| 09:40:10 |
7.92 |
6 |
9323 |
卖出 |
| 09:40:31 |
7.92 |
154 |
9477 |
卖出 |
| 09:40:58 |
7.92 |
29 |
9506 |
卖出 |
| 09:41:10 |
7.92 |
21 |
9527 |
买入 |
| 09:41:13 |
7.91 |
22 |
9549 |
卖出 |
| 09:41:19 |
7.92 |
9 |
9558 |
买入 |
| 09:41:28 |
7.92 |
26 |
9584 |
买入 |
| 09:41:46 |
7.91 |
100 |
9684 |
卖出 |
| 09:41:49 |
7.91 |
25 |
9709 |
卖出 |
| 09:41:58 |
7.92 |
5 |
9714 |
买入 |
| 09:42:01 |
7.91 |
20 |
9734 |
卖出 |
| 09:42:13 |
7.91 |
50 |
9784 |
卖出 |
| 09:42:19 |
7.91 |
31 |
9815 |
卖出 |
| 09:42:31 |
7.91 |
59 |
9874 |
卖出 |
| 09:42:34 |
7.91 |
20 |
9894 |
卖出 |
| 09:42:58 |
7.92 |
16 |
9910 |
买入 |
| 09:43:07 |
7.92 |
2 |
9912 |
买入 |
| 09:43:10 |
7.92 |
1 |
9913 |
买入 |
| 09:43:13 |
7.91 |
4 |
9917 |
卖出 |
| 09:43:37 |
7.91 |
25 |
9942 |
卖出 |
| 09:43:46 |
7.91 |
18 |
9960 |
卖出 |
| 09:43:52 |
7.91 |
96 |
10056 |
卖出 |
| 09:43:58 |
7.92 |
13 |
10069 |
买入 |
| 09:44:10 |
7.91 |
4 |
10073 |
卖出 |
| 09:44:13 |
7.91 |
2 |
10075 |
卖出 |
| 09:44:25 |
7.92 |
2 |
10077 |
买入 |
| 09:44:28 |
7.91 |
20 |
10097 |
卖出 |
| 09:44:31 |
7.91 |
14 |
10111 |
买入 |
| 09:44:34 |
7.91 |
44 |
10155 |
买入 |
| 09:44:40 |
7.91 |
111 |
10266 |
卖出 |
| 09:44:49 |
7.9 |
29 |
10295 |
卖出 |
| 09:44:55 |
7.91 |
5 |
10300 |
买入 |
| 09:45:01 |
7.9 |
23 |
10323 |
卖出 |
| 09:45:10 |
7.9 |
21 |
10344 |
卖出 |
| 09:45:13 |
7.91 |
34 |
10378 |
买入 |
| 09:45:16 |
7.91 |
50 |
10428 |
买入 |
| 09:45:31 |
7.91 |
12 |
10440 |
卖出 |
| 09:45:34 |
7.91 |
26 |
10466 |
买入 |
| 09:45:40 |
7.91 |
10 |
10476 |
买入 |
| 09:45:43 |
7.9 |
10 |
10486 |
卖出 |
| 09:45:46 |
7.91 |
78 |
10564 |
买入 |
| 09:45:55 |
7.91 |
28 |
10592 |
卖出 |
| 09:46:01 |
7.91 |
20 |
10612 |
卖出 |
| 09:46:10 |
7.91 |
12 |
10624 |
卖出 |
| 09:46:13 |
7.92 |
433 |
11057 |
买入 |
| 09:46:16 |
7.92 |
133 |
11190 |
买入 |
| 09:46:22 |
7.92 |
10 |
11200 |
买入 |
| 09:46:28 |
7.92 |
10 |
11210 |
买入 |
| 09:46:31 |
7.92 |
9 |
11219 |
买入 |
| 09:46:37 |
7.91 |
3 |
11222 |
卖出 |
| 09:46:40 |
7.92 |
45 |
11267 |
买入 |
| 09:47:10 |
7.92 |
11 |
11278 |
卖出 |
| 09:47:28 |
7.93 |
130 |
11408 |
买入 |
| 09:47:46 |
7.93 |
13 |
11421 |
卖出 |
| 09:47:49 |
7.93 |
16 |
11437 |
卖出 |
| 09:47:55 |
7.94 |
12 |
11449 |
买入 |
| 09:47:58 |
7.94 |
3 |
11452 |
卖出 |
| 09:48:01 |
7.95 |
3 |
11455 |
买入 |
| 09:48:04 |
7.95 |
1 |
11456 |
买入 |
| 09:48:13 |
7.93 |
5 |
11461 |
卖出 |
| 09:48:22 |
7.95 |
31 |
11492 |
买入 |
| 09:48:31 |
7.95 |
22 |
11514 |
买入 |
| 09:48:40 |
7.95 |
53 |
11567 |
卖出 |
| 09:48:43 |
7.95 |
61 |
11628 |
买入 |
| 09:48:46 |
7.95 |
5 |
11633 |
买入 |
| 09:48:49 |
7.94 |
53 |
11686 |
卖出 |
| 09:48:52 |
7.95 |
25 |
11711 |
买入 |
| 09:48:55 |
7.94 |
57 |
11768 |
卖出 |
| 09:49:07 |
7.94 |
3 |
11771 |
卖出 |
| 09:49:16 |
7.95 |
27 |
11798 |
买入 |
| 09:49:25 |
7.95 |
34 |
11832 |
买入 |
| 09:49:28 |
7.95 |
9 |
11841 |
买入 |
| 09:49:31 |
7.96 |
6 |
11847 |
买入 |
| 09:49:37 |
7.96 |
108 |
11955 |
买入 |
| 09:49:46 |
7.97 |
200 |
12155 |
买入 |
| 09:49:52 |
7.96 |
50 |
12205 |
卖出 |
| 09:50:07 |
7.97 |
20 |
12225 |
卖出 |
| 09:50:10 |
7.97 |
2 |
12227 |
卖出 |
| 09:50:19 |
7.97 |
29 |
12256 |
卖出 |
| 09:50:31 |
7.97 |
6 |
12262 |
卖出 |
| 09:50:37 |
7.97 |
10 |
12272 |
买入 |
| 09:50:40 |
7.96 |
32 |
12304 |
卖出 |
| 09:50:43 |
7.97 |
22 |
12326 |
买入 |
| 09:51:31 |
7.96 |
130 |
12456 |
买入 |
| 09:51:43 |
7.95 |
30 |
12486 |
卖出 |
| 09:51:52 |
7.95 |
18 |
12504 |
卖出 |
| 09:52:04 |
7.95 |
55 |
12559 |
卖出 |
| 09:52:19 |
7.95 |
30 |
12589 |
买入 |
| 09:52:31 |
7.94 |
69 |
12658 |
卖出 |
| 09:52:49 |
7.94 |
57 |
12715 |
卖出 |
| 09:53:01 |
7.94 |
20 |
12735 |
买入 |
| 09:53:34 |
7.93 |
5 |
12740 |
卖出 |
| 09:53:58 |
7.93 |
40 |
12780 |
卖出 |
| 09:54:13 |
7.93 |
142 |
12922 |
卖出 |
| 09:54:16 |
7.93 |
2 |
12924 |
买入 |
| 09:54:22 |
7.93 |
17 |
12941 |
买入 |
| 09:54:25 |
7.92 |
278 |
13219 |
卖出 |
| 09:54:31 |
7.91 |
30 |
13249 |
卖出 |
| 09:54:34 |
7.92 |
80 |
13329 |
买入 |
| 09:54:37 |
7.91 |
2 |
13331 |
卖出 |
| 09:54:49 |
7.92 |
3 |
13334 |
买入 |
| 09:55:01 |
7.92 |
22 |
13356 |
买入 |
| 09:55:34 |
7.92 |
23 |
13379 |
卖出 |
| 09:55:43 |
7.93 |
17 |
13396 |
买入 |
| 09:55:49 |
7.92 |
68 |
13464 |
卖出 |
| 09:56:04 |
7.92 |
50 |
13514 |
卖出 |
| 09:56:19 |
7.93 |
42 |
13556 |
买入 |
| 09:56:25 |
7.92 |
1 |
13557 |
卖出 |
| 09:56:34 |
7.92 |
83 |
13640 |
卖出 |
| 09:56:37 |
7.92 |
10 |
13650 |
买入 |
| 09:56:40 |
7.92 |
1 |
13651 |
买入 |
| 09:56:52 |
7.92 |
6 |
13657 |
买入 |
| 09:56:58 |
7.92 |
3 |
13660 |
买入 |
| 09:57:07 |
7.91 |
1 |
13661 |
卖出 |
| 09:57:16 |
7.91 |
173 |
13834 |
卖出 |
| 09:57:19 |
7.92 |
307 |
14141 |
买入 |
| 09:57:37 |
7.92 |
3 |
14144 |
卖出 |
| 09:57:46 |
7.93 |
2 |
14146 |
买入 |
| 09:57:52 |
7.92 |
6 |
14152 |
卖出 |
| 09:58:13 |
7.91 |
500 |
14652 |
卖出 |
| 09:58:43 |
7.92 |
1 |
14653 |
卖出 |
| 09:58:46 |
7.92 |
21 |
14674 |
卖出 |
| 09:58:58 |
7.93 |
3 |
14677 |
买入 |
| 09:59:01 |
7.93 |
1 |
14678 |
卖出 |
| 09:59:13 |
7.93 |
9 |
14687 |
卖出 |
| 09:59:31 |
7.94 |
21 |
14708 |
买入 |
| 09:59:49 |
7.95 |
3 |
14711 |
买入 |
| 10:00:04 |
7.94 |
20 |
14731 |
卖出 |
| 10:00:13 |
7.94 |
16 |
14747 |
买入 |
| 10:00:19 |
7.94 |
53 |
14800 |
买入 |
| 10:00:34 |
7.94 |
1 |
14801 |
买入 |
| 10:00:43 |
7.94 |
14 |
14815 |
买入 |
| 10:01:19 |
7.94 |
30 |
14845 |
卖出 |
| 10:01:22 |
7.94 |
61 |
14906 |
卖出 |
| 10:01:34 |
7.93 |
1 |
14907 |
卖出 |
| 10:01:49 |
7.94 |
4 |
14911 |
买入 |
| 10:02:13 |
7.93 |
19 |
14930 |
卖出 |
| 10:02:22 |
7.93 |
108 |
15038 |
买入 |
| 10:02:34 |
7.93 |
3 |
15041 |
买入 |
| 10:02:37 |
7.92 |
10 |
15051 |
卖出 |
| 10:02:49 |
7.93 |
1 |
15052 |
买入 |
| 10:03:10 |
7.93 |
1 |
15053 |
买入 |
| 10:03:19 |
7.92 |
81 |
15134 |
卖出 |
| 10:03:31 |
7.91 |
28 |
15162 |
卖出 |
| 10:03:34 |
7.91 |
7 |
15169 |
卖出 |
| 10:03:37 |
7.92 |
29 |
15198 |
买入 |
| 10:03:52 |
7.91 |
3 |
15201 |
卖出 |
| 10:03:55 |
7.91 |
8 |
15209 |
卖出 |
| 10:04:19 |
7.91 |
205 |
15414 |
卖出 |
| 10:04:34 |
7.91 |
205 |
15619 |
卖出 |
| 10:04:43 |
7.91 |
3 |
15622 |
卖出 |
| 10:04:55 |
7.91 |
9 |
15631 |
卖出 |
| 10:05:01 |
7.92 |
168 |
15799 |
买入 |
| 10:05:34 |
7.91 |
68 |
15867 |
卖出 |
| 10:05:37 |
7.92 |
3 |
15870 |
买入 |
| 10:05:49 |
7.91 |
30 |
15900 |
卖出 |
| 10:05:58 |
7.92 |
100 |
16000 |
买入 |
| 10:06:07 |
7.92 |
5 |
16005 |
买入 |
| 10:06:10 |
7.92 |
1 |
16006 |
买入 |
| 10:06:19 |
7.92 |
26 |
16032 |
买入 |
| 10:06:22 |
7.91 |
2 |
16034 |
卖出 |
| 10:06:28 |
7.94 |
13 |
16047 |
买入 |
| 10:07:22 |
7.94 |
10 |
16057 |
买入 |
| 10:07:40 |
7.92 |
58 |
16115 |
卖出 |
| 10:08:07 |
7.94 |
1 |
16116 |
买入 |
| 10:08:10 |
7.93 |
5 |
16121 |
卖出 |
| 10:08:19 |
7.93 |
4 |
16125 |
卖出 |
| 10:08:37 |
7.93 |
10 |
16135 |
卖出 |
| 10:08:43 |
7.93 |
1 |
16136 |
卖出 |