天通股份[600330]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
13.73 |
8 |
8 |
集合竞价 |
| 09:19:01 |
13.72 |
26 |
26 |
集合竞价 |
| 09:20:22 |
13.7 |
44 |
44 |
集合竞价 |
| 09:24:49 |
13.61 |
87 |
87 |
集合竞价 |
| 09:24:55 |
13.65 |
93 |
93 |
集合竞价 |
| 09:24:58 |
13.63 |
95 |
95 |
集合竞价 |
| 09:25:01 |
13.68 |
162 |
162 |
集合竞价 |
| 09:25:06 |
13.68 |
162 |
324 |
买入 |
| 09:30:01 |
13.66 |
36 |
360 |
卖出 |
| 09:30:04 |
13.66 |
234 |
594 |
买入 |
| 09:30:07 |
13.67 |
449 |
1043 |
买入 |
| 09:30:10 |
13.67 |
300 |
1343 |
买入 |
| 09:30:13 |
13.68 |
295 |
1638 |
买入 |
| 09:30:16 |
13.7 |
373 |
2011 |
买入 |
| 09:30:19 |
13.73 |
194 |
2205 |
买入 |
| 09:30:22 |
13.73 |
159 |
2364 |
买入 |
| 09:30:25 |
13.73 |
281 |
2645 |
卖出 |
| 09:30:28 |
13.74 |
22 |
2667 |
买入 |
| 09:30:31 |
13.68 |
73 |
2740 |
卖出 |
| 09:30:34 |
13.7 |
318 |
3058 |
买入 |
| 09:30:37 |
13.7 |
106 |
3164 |
买入 |
| 09:30:40 |
13.71 |
34 |
3198 |
买入 |
| 09:30:43 |
13.73 |
359 |
3557 |
买入 |
| 09:30:46 |
13.72 |
18 |
3575 |
卖出 |
| 09:30:49 |
13.72 |
124 |
3699 |
卖出 |
| 09:30:52 |
13.73 |
46 |
3745 |
买入 |
| 09:30:55 |
13.73 |
81 |
3826 |
买入 |
| 09:30:58 |
13.73 |
126 |
3952 |
卖出 |
| 09:31:01 |
13.7 |
2 |
3954 |
卖出 |
| 09:31:04 |
13.69 |
198 |
4152 |
卖出 |
| 09:31:07 |
13.75 |
448 |
4600 |
买入 |
| 09:31:10 |
13.7 |
50 |
4650 |
卖出 |
| 09:31:13 |
13.77 |
318 |
4968 |
买入 |
| 09:31:16 |
13.78 |
281 |
5249 |
买入 |
| 09:31:19 |
13.77 |
17 |
5266 |
卖出 |
| 09:31:22 |
13.76 |
87 |
5353 |
卖出 |
| 09:31:25 |
13.74 |
4 |
5357 |
买入 |
| 09:31:28 |
13.78 |
263 |
5620 |
买入 |
| 09:31:31 |
13.76 |
127 |
5747 |
卖出 |
| 09:31:34 |
13.74 |
51 |
5798 |
卖出 |
| 09:31:37 |
13.74 |
38 |
5836 |
买入 |
| 09:31:40 |
13.74 |
18 |
5854 |
买入 |
| 09:31:43 |
13.74 |
43 |
5897 |
买入 |
| 09:31:46 |
13.74 |
65 |
5962 |
买入 |
| 09:31:49 |
13.74 |
41 |
6003 |
卖出 |
| 09:31:52 |
13.77 |
98 |
6101 |
买入 |
| 09:31:55 |
13.77 |
32 |
6133 |
卖出 |
| 09:31:58 |
13.78 |
32 |
6165 |
买入 |
| 09:32:01 |
13.78 |
497 |
6662 |
卖出 |
| 09:32:04 |
13.78 |
52 |
6714 |
卖出 |
| 09:32:07 |
13.85 |
48 |
6762 |
买入 |
| 09:32:10 |
13.82 |
20 |
6782 |
卖出 |
| 09:32:13 |
13.82 |
12 |
6794 |
买入 |
| 09:32:16 |
13.82 |
45 |
6839 |
卖出 |
| 09:32:19 |
13.82 |
62 |
6901 |
卖出 |
| 09:32:22 |
13.82 |
28 |
6929 |
卖出 |
| 09:32:25 |
13.82 |
44 |
6973 |
买入 |
| 09:32:28 |
13.82 |
41 |
7014 |
买入 |
| 09:32:31 |
13.79 |
99 |
7113 |
卖出 |
| 09:32:37 |
13.82 |
7 |
7120 |
买入 |
| 09:32:40 |
13.84 |
74 |
7194 |
买入 |
| 09:32:43 |
13.84 |
14 |
7208 |
买入 |
| 09:32:46 |
13.84 |
48 |
7256 |
卖出 |
| 09:32:49 |
13.84 |
17 |
7273 |
买入 |
| 09:32:52 |
13.84 |
52 |
7325 |
买入 |
| 09:32:55 |
13.84 |
56 |
7381 |
买入 |
| 09:32:58 |
13.86 |
309 |
7690 |
买入 |
| 09:33:01 |
13.84 |
298 |
7988 |
卖出 |
| 09:33:04 |
13.85 |
22 |
8010 |
买入 |
| 09:33:07 |
13.88 |
67 |
8077 |
买入 |
| 09:33:10 |
13.85 |
82 |
8159 |
卖出 |
| 09:33:13 |
13.88 |
219 |
8378 |
买入 |
| 09:33:16 |
13.9 |
105 |
8483 |
买入 |
| 09:33:19 |
13.9 |
92 |
8575 |
买入 |
| 09:33:22 |
13.91 |
89 |
8664 |
买入 |
| 09:33:25 |
13.92 |
40 |
8704 |
买入 |
| 09:33:28 |
13.92 |
95 |
8799 |
卖出 |
| 09:33:31 |
13.92 |
47 |
8846 |
买入 |
| 09:33:34 |
13.92 |
114 |
8960 |
买入 |
| 09:33:37 |
13.93 |
52 |
9012 |
买入 |
| 09:33:40 |
13.93 |
57 |
9069 |
卖出 |
| 09:33:43 |
13.92 |
24 |
9093 |
卖出 |
| 09:33:46 |
13.93 |
30 |
9123 |
买入 |
| 09:33:49 |
13.92 |
78 |
9201 |
卖出 |
| 09:33:52 |
13.91 |
44 |
9245 |
卖出 |
| 09:33:55 |
13.91 |
6 |
9251 |
买入 |
| 09:33:58 |
13.9 |
73 |
9324 |
卖出 |
| 09:34:01 |
13.9 |
12 |
9336 |
卖出 |
| 09:34:04 |
13.91 |
157 |
9493 |
买入 |
| 09:34:07 |
13.91 |
99 |
9592 |
卖出 |
| 09:34:10 |
13.9 |
34 |
9626 |
卖出 |
| 09:34:13 |
13.92 |
80 |
9706 |
买入 |
| 09:34:16 |
13.92 |
90 |
9796 |
买入 |
| 09:34:19 |
13.91 |
84 |
9880 |
卖出 |
| 09:34:22 |
13.91 |
177 |
10057 |
卖出 |
| 09:34:25 |
13.91 |
45 |
10102 |
买入 |
| 09:34:28 |
13.9 |
18 |
10120 |
卖出 |
| 09:34:31 |
13.91 |
123 |
10243 |
买入 |
| 09:34:34 |
13.9 |
54 |
10297 |
卖出 |
| 09:34:37 |
13.9 |
13 |
10310 |
买入 |
| 09:34:40 |
13.9 |
43 |
10353 |
买入 |
| 09:34:43 |
13.89 |
18 |
10371 |
卖出 |
| 09:34:46 |
13.89 |
7 |
10378 |
买入 |
| 09:34:49 |
13.88 |
33 |
10411 |
卖出 |
| 09:34:55 |
13.88 |
34 |
10445 |
卖出 |
| 09:34:58 |
13.88 |
12 |
10457 |
卖出 |
| 09:35:01 |
13.88 |
62 |
10519 |
卖出 |
| 09:35:04 |
13.88 |
15 |
10534 |
买入 |
| 09:35:07 |
13.86 |
44 |
10578 |
卖出 |
| 09:35:10 |
13.87 |
50 |
10628 |
买入 |
| 09:35:13 |
13.86 |
32 |
10660 |
卖出 |
| 09:35:16 |
13.86 |
124 |
10784 |
买入 |
| 09:35:19 |
13.86 |
235 |
11019 |
买入 |
| 09:35:22 |
13.85 |
106 |
11125 |
卖出 |
| 09:35:25 |
13.86 |
190 |
11315 |
买入 |
| 09:35:28 |
13.85 |
83 |
11398 |
卖出 |
| 09:35:31 |
13.85 |
298 |
11696 |
卖出 |
| 09:35:34 |
13.86 |
86 |
11782 |
买入 |
| 09:35:37 |
13.84 |
123 |
11905 |
卖出 |
| 09:35:40 |
13.85 |
124 |
12029 |
买入 |
| 09:35:43 |
13.85 |
36 |
12065 |
买入 |
| 09:35:46 |
13.85 |
13 |
12078 |
卖出 |
| 09:35:49 |
13.85 |
21 |
12099 |
卖出 |
| 09:35:52 |
13.85 |
30 |
12129 |
买入 |
| 09:35:55 |
13.85 |
19 |
12148 |
卖出 |
| 09:36:01 |
13.86 |
63 |
12211 |
买入 |
| 09:36:07 |
13.85 |
56 |
12267 |
卖出 |
| 09:36:10 |
13.85 |
30 |
12297 |
卖出 |
| 09:36:13 |
13.87 |
144 |
12441 |
买入 |
| 09:36:16 |
13.86 |
78 |
12519 |
买入 |
| 09:36:19 |
13.86 |
12 |
12531 |
卖出 |
| 09:36:22 |
13.86 |
2 |
12533 |
卖出 |
| 09:36:25 |
13.86 |
16 |
12549 |
卖出 |
| 09:36:28 |
13.87 |
15 |
12564 |
买入 |
| 09:36:31 |
13.87 |
58 |
12622 |
买入 |
| 09:36:34 |
13.9 |
196 |
12818 |
买入 |
| 09:36:37 |
13.88 |
45 |
12863 |
卖出 |
| 09:36:40 |
13.9 |
11 |
12874 |
买入 |
| 09:36:43 |
13.89 |
3 |
12877 |
卖出 |
| 09:36:46 |
13.9 |
557 |
13434 |
买入 |
| 09:36:49 |
13.89 |
128 |
13562 |
卖出 |
| 09:36:52 |
13.89 |
27 |
13589 |
卖出 |
| 09:36:55 |
13.92 |
525 |
14114 |
买入 |
| 09:36:58 |
13.92 |
71 |
14185 |
买入 |
| 09:37:01 |
13.92 |
15 |
14200 |
买入 |
| 09:37:04 |
13.93 |
7 |
14207 |
买入 |
| 09:37:07 |
13.93 |
62 |
14269 |
买入 |
| 09:37:10 |
13.92 |
25 |
14294 |
卖出 |
| 09:37:13 |
13.92 |
157 |
14451 |
卖出 |
| 09:37:16 |
13.92 |
41 |
14492 |
卖出 |
| 09:37:19 |
13.92 |
70 |
14562 |
卖出 |
| 09:37:22 |
13.92 |
40 |
14602 |
卖出 |
| 09:37:25 |
13.93 |
56 |
14658 |
买入 |
| 09:37:28 |
13.93 |
12 |
14670 |
卖出 |
| 09:37:31 |
13.93 |
29 |
14699 |
卖出 |
| 09:37:34 |
13.93 |
162 |
14861 |
卖出 |
| 09:37:37 |
13.92 |
88 |
14949 |
卖出 |
| 09:37:40 |
13.92 |
30 |
14979 |
卖出 |
| 09:37:43 |
13.93 |
165 |
15144 |
买入 |
| 09:37:46 |
13.9 |
18 |
15162 |
卖出 |
| 09:37:49 |
13.9 |
50 |
15212 |
卖出 |
| 09:37:52 |
13.9 |
57 |
15269 |
卖出 |
| 09:37:58 |
13.88 |
6 |
15275 |
卖出 |
| 09:38:01 |
13.9 |
13 |
15288 |
买入 |
| 09:38:04 |
13.88 |
57 |
15345 |
卖出 |
| 09:38:07 |
13.86 |
93 |
15438 |
卖出 |
| 09:38:10 |
13.85 |
21 |
15459 |
卖出 |
| 09:38:13 |
13.85 |
88 |
15547 |
卖出 |
| 09:38:16 |
13.84 |
50 |
15597 |
卖出 |
| 09:38:19 |
13.85 |
32 |
15629 |
买入 |
| 09:38:22 |
13.84 |
56 |
15685 |
卖出 |
| 09:38:25 |
13.84 |
116 |
15801 |
卖出 |
| 09:38:28 |
13.85 |
17 |
15818 |
买入 |
| 09:38:31 |
13.86 |
11 |
15829 |
买入 |
| 09:38:34 |
13.85 |
12 |
15841 |
卖出 |
| 09:38:37 |
13.85 |
65 |
15906 |
卖出 |
| 09:38:40 |
13.86 |
35 |
15941 |
买入 |
| 09:38:43 |
13.85 |
16 |
15957 |
卖出 |
| 09:38:49 |
13.86 |
60 |
16017 |
买入 |
| 09:38:55 |
13.86 |
31 |
16048 |
卖出 |
| 09:38:58 |
13.86 |
20 |
16068 |
卖出 |
| 09:39:01 |
13.85 |
138 |
16206 |
卖出 |
| 09:39:04 |
13.85 |
208 |
16414 |
卖出 |
| 09:39:07 |
13.84 |
163 |
16577 |
卖出 |
| 09:39:10 |
13.83 |
360 |
16937 |
卖出 |
| 09:39:13 |
13.82 |
218 |
17155 |
卖出 |
| 09:39:16 |
13.82 |
6 |
17161 |
卖出 |
| 09:39:19 |
13.83 |
10 |
17171 |
买入 |
| 09:39:22 |
13.82 |
52 |
17223 |
卖出 |
| 09:39:25 |
13.82 |
154 |
17377 |
卖出 |
| 09:39:28 |
13.82 |
16 |
17393 |
卖出 |
| 09:39:31 |
13.81 |
19 |
17412 |
卖出 |
| 09:39:34 |
13.81 |
125 |
17537 |
卖出 |
| 09:39:37 |
13.81 |
26 |
17563 |
卖出 |
| 09:39:40 |
13.82 |
10 |
17573 |
买入 |
| 09:39:43 |
13.81 |
107 |
17680 |
卖出 |
| 09:39:46 |
13.82 |
129 |
17809 |
买入 |
| 09:39:49 |
13.82 |
12 |
17821 |
买入 |
| 09:39:52 |
13.81 |
174 |
17995 |
卖出 |
| 09:39:55 |
13.81 |
58 |
18053 |
卖出 |
| 09:39:58 |
13.81 |
2 |
18055 |
买入 |
| 09:40:01 |
13.8 |
55 |
18110 |
卖出 |
| 09:40:04 |
13.81 |
10 |
18120 |
买入 |
| 09:40:07 |
13.81 |
4 |
18124 |
买入 |
| 09:40:10 |
13.81 |
32 |
18156 |
买入 |
| 09:40:13 |
13.8 |
70 |
18226 |
卖出 |
| 09:40:16 |
13.78 |
354 |
18580 |
卖出 |
| 09:40:19 |
13.77 |
9 |
18589 |
卖出 |
| 09:40:22 |
13.77 |
5 |
18594 |
卖出 |
| 09:40:25 |
13.77 |
4 |
18598 |
卖出 |
| 09:40:28 |
13.77 |
111 |
18709 |
卖出 |
| 09:40:31 |
13.77 |
68 |
18777 |
买入 |
| 09:40:34 |
13.76 |
5 |
18782 |
卖出 |
| 09:40:37 |
13.75 |
205 |
18987 |
卖出 |
| 09:40:40 |
13.75 |
6 |
18993 |
买入 |
| 09:40:43 |
13.74 |
16 |
19009 |
卖出 |
| 09:40:46 |
13.74 |
24 |
19033 |
卖出 |
| 09:40:49 |
13.74 |
3 |
19036 |
卖出 |
| 09:40:52 |
13.73 |
35 |
19071 |
卖出 |
| 09:40:55 |
13.76 |
249 |
19320 |
买入 |
| 09:40:58 |
13.76 |
16 |
19336 |
买入 |
| 09:41:01 |
13.78 |
73 |
19409 |
买入 |
| 09:41:04 |
13.79 |
17 |
19426 |
买入 |
| 09:41:07 |
13.75 |
248 |
19674 |
卖出 |
| 09:41:10 |
13.79 |
151 |
19825 |
买入 |
| 09:41:16 |
13.79 |
35 |
19860 |
买入 |
| 09:41:19 |
13.79 |
31 |
19891 |
买入 |
| 09:41:22 |
13.79 |
7 |
19898 |
买入 |
| 09:41:25 |
13.78 |
1 |
19899 |
卖出 |
| 09:41:28 |
13.77 |
2 |
19901 |
卖出 |
| 09:41:31 |
13.82 |
203 |
20104 |
买入 |
| 09:41:37 |
13.78 |
18 |
20122 |
卖出 |
| 09:41:40 |
13.79 |
206 |
20328 |
卖出 |
| 09:41:46 |
13.79 |
12 |
20340 |
卖出 |
| 09:41:49 |
13.8 |
13 |
20353 |
买入 |
| 09:41:52 |
13.8 |
15 |
20368 |
卖出 |
| 09:41:55 |
13.8 |
37 |
20405 |
卖出 |
| 09:42:01 |
13.79 |
11 |
20416 |
卖出 |
| 09:42:04 |
13.79 |
38 |
20454 |
卖出 |
| 09:42:07 |
13.76 |
159 |
20613 |
卖出 |
| 09:42:10 |
13.75 |
54 |
20667 |
卖出 |
| 09:42:13 |
13.75 |
2 |
20669 |
卖出 |
| 09:42:16 |
13.78 |
6 |
20675 |
买入 |
| 09:42:19 |
13.75 |
1 |
20676 |
卖出 |
| 09:42:22 |
13.76 |
149 |
20825 |
买入 |
| 09:42:25 |
13.75 |
93 |
20918 |
卖出 |
| 09:42:28 |
13.75 |
406 |
21324 |
卖出 |
| 09:42:31 |
13.74 |
9 |
21333 |
卖出 |
| 09:42:34 |
13.73 |
20 |
21353 |
卖出 |
| 09:42:37 |
13.73 |
38 |
21391 |
卖出 |
| 09:42:40 |
13.74 |
38 |
21429 |
买入 |
| 09:42:43 |
13.74 |
12 |
21441 |
买入 |
| 09:42:46 |
13.73 |
27 |
21468 |
卖出 |
| 09:42:49 |
13.73 |
47 |
21515 |
卖出 |
| 09:42:55 |
13.73 |
37 |
21552 |
卖出 |
| 09:42:58 |
13.73 |
59 |
21611 |
卖出 |
| 09:43:01 |
13.73 |
54 |
21665 |
买入 |
| 09:43:04 |
13.74 |
9 |
21674 |
买入 |
| 09:43:07 |
13.73 |
12 |
21686 |
卖出 |
| 09:43:10 |
13.74 |
10 |
21696 |
买入 |
| 09:43:13 |
13.74 |
5 |
21701 |
买入 |
| 09:43:16 |
13.73 |
4 |
21705 |
卖出 |
| 09:43:25 |
13.73 |
14 |
21719 |
卖出 |
| 09:43:28 |
13.74 |
20 |
21739 |
买入 |
| 09:43:31 |
13.73 |
14 |
21753 |
卖出 |
| 09:43:34 |
13.73 |
8 |
21761 |
卖出 |
| 09:43:37 |
13.74 |
2 |
21763 |
买入 |
| 09:43:40 |
13.74 |
18 |
21781 |
买入 |
| 09:43:43 |
13.74 |
38 |
21819 |
买入 |
| 09:43:46 |
13.74 |
11 |
21830 |
买入 |
| 09:43:49 |
13.74 |
57 |
21887 |
买入 |
| 09:43:52 |
13.74 |
43 |
21930 |
买入 |
| 09:43:55 |
13.75 |
320 |
22250 |
买入 |
| 09:43:58 |
13.73 |
18 |
22268 |
卖出 |
| 09:44:01 |
13.74 |
9 |
22277 |
卖出 |
| 09:44:04 |
13.74 |
4 |
22281 |
卖出 |
| 09:44:10 |
13.75 |
92 |
22373 |
买入 |
| 09:44:13 |
13.75 |
14 |
22387 |
卖出 |
| 09:44:16 |
13.76 |
2 |
22389 |
买入 |
| 09:44:19 |
13.78 |
4 |
22393 |
买入 |
| 09:44:22 |
13.76 |
61 |
22454 |
卖出 |
| 09:44:25 |
13.8 |
219 |
22673 |
买入 |
| 09:44:28 |
13.8 |
6 |
22679 |
卖出 |
| 09:44:31 |
13.79 |
2 |
22681 |
卖出 |
| 09:44:37 |
13.81 |
10 |
22691 |
买入 |
| 09:44:40 |
13.8 |
30 |
22721 |
卖出 |
| 09:44:43 |
13.78 |
65 |
22786 |
卖出 |
| 09:44:46 |
13.77 |
15 |
22801 |
卖出 |
| 09:44:49 |
13.77 |
7 |
22808 |
卖出 |
| 09:44:52 |
13.77 |
11 |
22819 |
卖出 |
| 09:44:55 |
13.78 |
30 |
22849 |
买入 |
| 09:44:58 |
13.79 |
67 |
22916 |
买入 |
| 09:45:01 |
13.78 |
1 |
22917 |
卖出 |
| 09:45:04 |
13.78 |
55 |
22972 |
卖出 |
| 09:45:07 |
13.78 |
11 |
22983 |
买入 |
| 09:45:10 |
13.78 |
10 |
22993 |
买入 |
| 09:45:13 |
13.79 |
73 |
23066 |
买入 |
| 09:45:16 |
13.8 |
20 |
23086 |
买入 |
| 09:45:19 |
13.79 |
17 |
23103 |
卖出 |
| 09:45:22 |
13.8 |
16 |
23119 |
买入 |