新通联[603022]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.48 |
83 |
83 |
集合竞价 |
| 09:15:07 |
11.58 |
83 |
83 |
集合竞价 |
| 09:17:18 |
11.57 |
116 |
116 |
集合竞价 |
| 09:21:10 |
11.55 |
174 |
174 |
集合竞价 |
| 09:24:55 |
11.78 |
250 |
250 |
集合竞价 |
| 09:25:02 |
11.78 |
292 |
542 |
卖出 |
| 09:30:01 |
11.93 |
7 |
549 |
买入 |
| 09:30:04 |
11.78 |
148 |
697 |
卖出 |
| 09:30:07 |
11.8 |
16 |
713 |
卖出 |
| 09:30:10 |
11.84 |
50 |
763 |
买入 |
| 09:30:13 |
11.82 |
1 |
764 |
卖出 |
| 09:30:16 |
11.82 |
4 |
768 |
卖出 |
| 09:30:19 |
11.84 |
25 |
793 |
买入 |
| 09:30:22 |
11.84 |
2 |
795 |
卖出 |
| 09:30:25 |
11.87 |
9 |
804 |
买入 |
| 09:30:31 |
11.87 |
2 |
806 |
买入 |
| 09:30:34 |
11.83 |
13 |
819 |
卖出 |
| 09:30:37 |
11.83 |
1 |
820 |
买入 |
| 09:30:43 |
11.87 |
4 |
824 |
买入 |
| 09:31:19 |
11.83 |
1 |
825 |
卖出 |
| 09:31:28 |
11.83 |
1 |
826 |
卖出 |
| 09:31:31 |
11.83 |
1 |
827 |
买入 |
| 09:31:34 |
11.83 |
99 |
926 |
买入 |
| 09:31:37 |
11.86 |
23 |
949 |
买入 |
| 09:31:40 |
11.87 |
1 |
950 |
买入 |
| 09:31:46 |
11.84 |
12 |
962 |
卖出 |
| 09:31:49 |
11.87 |
5 |
967 |
买入 |
| 09:31:52 |
11.87 |
57 |
1024 |
买入 |
| 09:31:55 |
11.89 |
33 |
1057 |
买入 |
| 09:31:58 |
11.91 |
30 |
1087 |
买入 |
| 09:32:01 |
11.91 |
4 |
1091 |
买入 |
| 09:32:04 |
11.91 |
93 |
1184 |
买入 |
| 09:32:07 |
11.92 |
9 |
1193 |
买入 |
| 09:32:10 |
11.93 |
18 |
1211 |
买入 |
| 09:32:13 |
11.93 |
3 |
1214 |
买入 |
| 09:32:22 |
11.94 |
4 |
1218 |
卖出 |
| 09:32:25 |
11.93 |
21 |
1239 |
卖出 |
| 09:32:28 |
11.92 |
53 |
1292 |
卖出 |
| 09:32:55 |
11.91 |
5 |
1297 |
买入 |
| 09:32:58 |
11.91 |
12 |
1309 |
卖出 |
| 09:33:01 |
11.88 |
3 |
1312 |
卖出 |
| 09:33:07 |
11.87 |
1 |
1313 |
卖出 |
| 09:33:10 |
11.87 |
3 |
1316 |
卖出 |
| 09:33:31 |
11.87 |
69 |
1385 |
卖出 |
| 09:33:40 |
11.87 |
18 |
1403 |
卖出 |
| 09:33:49 |
11.87 |
5 |
1408 |
卖出 |
| 09:33:55 |
11.88 |
39 |
1447 |
卖出 |
| 09:33:58 |
11.88 |
2 |
1449 |
卖出 |
| 09:34:04 |
11.87 |
7 |
1456 |
卖出 |
| 09:34:07 |
11.87 |
4 |
1460 |
卖出 |
| 09:34:10 |
11.88 |
3 |
1463 |
买入 |
| 09:34:13 |
11.88 |
26 |
1489 |
买入 |
| 09:34:16 |
11.88 |
79 |
1568 |
买入 |
| 09:34:19 |
11.89 |
39 |
1607 |
买入 |
| 09:34:22 |
11.89 |
24 |
1631 |
买入 |
| 09:34:25 |
11.89 |
18 |
1649 |
买入 |
| 09:34:28 |
11.88 |
5 |
1654 |
卖出 |
| 09:34:34 |
11.88 |
6 |
1660 |
卖出 |
| 09:34:37 |
11.89 |
2 |
1662 |
买入 |
| 09:34:40 |
11.89 |
18 |
1680 |
买入 |
| 09:34:43 |
11.89 |
21 |
1701 |
买入 |
| 09:34:46 |
11.88 |
10 |
1711 |
卖出 |
| 09:34:49 |
11.89 |
11 |
1722 |
买入 |
| 09:34:52 |
11.9 |
3 |
1725 |
买入 |
| 09:34:55 |
11.88 |
32 |
1757 |
卖出 |
| 09:35:04 |
11.88 |
75 |
1832 |
买入 |
| 09:35:19 |
11.88 |
3 |
1835 |
买入 |
| 09:35:22 |
11.91 |
4 |
1839 |
买入 |
| 09:35:55 |
11.91 |
1 |
1840 |
买入 |
| 09:36:07 |
11.87 |
10 |
1850 |
卖出 |
| 09:36:16 |
11.87 |
9 |
1859 |
卖出 |
| 09:36:19 |
11.85 |
6 |
1865 |
卖出 |
| 09:36:49 |
11.85 |
1 |
1866 |
卖出 |
| 09:37:04 |
11.84 |
1 |
1867 |
卖出 |
| 09:37:07 |
11.84 |
4 |
1871 |
卖出 |
| 09:37:13 |
11.84 |
104 |
1975 |
买入 |
| 09:37:19 |
11.83 |
4 |
1979 |
卖出 |
| 09:37:22 |
11.83 |
3 |
1982 |
买入 |
| 09:37:28 |
11.8 |
5 |
1987 |
卖出 |
| 09:37:34 |
11.8 |
35 |
2022 |
卖出 |
| 09:37:37 |
11.8 |
18 |
2040 |
卖出 |
| 09:37:46 |
11.79 |
12 |
2052 |
卖出 |
| 09:37:49 |
11.78 |
10 |
2062 |
卖出 |
| 09:37:58 |
11.76 |
3 |
2065 |
卖出 |
| 09:38:01 |
11.8 |
126 |
2191 |
买入 |
| 09:38:04 |
11.83 |
33 |
2224 |
买入 |
| 09:38:07 |
11.83 |
73 |
2297 |
买入 |
| 09:38:10 |
11.87 |
8 |
2305 |
买入 |
| 09:38:13 |
11.88 |
11 |
2316 |
买入 |
| 09:38:16 |
11.88 |
6 |
2322 |
买入 |
| 09:38:28 |
11.88 |
5 |
2327 |
买入 |
| 09:38:31 |
11.9 |
13 |
2340 |
买入 |
| 09:38:34 |
11.9 |
3 |
2343 |
买入 |
| 09:38:37 |
11.9 |
9 |
2352 |
买入 |
| 09:38:40 |
11.91 |
10 |
2362 |
买入 |
| 09:38:43 |
11.9 |
8 |
2370 |
卖出 |
| 09:38:46 |
11.91 |
3 |
2373 |
买入 |
| 09:40:04 |
11.88 |
1 |
2374 |
卖出 |
| 09:40:07 |
11.88 |
2 |
2376 |
卖出 |
| 09:40:10 |
11.88 |
1 |
2377 |
卖出 |
| 09:40:13 |
11.89 |
10 |
2387 |
买入 |
| 09:40:19 |
11.88 |
1 |
2388 |
卖出 |
| 09:40:22 |
11.88 |
4 |
2392 |
买入 |
| 09:40:31 |
11.88 |
2 |
2394 |
买入 |
| 09:40:34 |
11.88 |
3 |
2397 |
买入 |
| 09:40:49 |
11.87 |
10 |
2407 |
卖出 |
| 09:40:55 |
11.87 |
10 |
2417 |
卖出 |
| 09:41:04 |
11.87 |
7 |
2424 |
买入 |
| 09:41:07 |
11.89 |
46 |
2470 |
买入 |
| 09:41:10 |
11.89 |
18 |
2488 |
买入 |
| 09:41:19 |
11.88 |
3 |
2491 |
卖出 |
| 09:41:22 |
11.88 |
1 |
2492 |
买入 |
| 09:41:46 |
11.88 |
1 |
2493 |
买入 |
| 09:41:49 |
11.88 |
4 |
2497 |
买入 |
| 09:41:52 |
11.88 |
1 |
2498 |
买入 |
| 09:41:55 |
11.88 |
1 |
2499 |
买入 |
| 09:41:58 |
11.88 |
3 |
2502 |
买入 |
| 09:42:01 |
11.86 |
3 |
2505 |
卖出 |
| 09:42:07 |
11.86 |
1 |
2506 |
买入 |
| 09:42:10 |
11.86 |
1 |
2507 |
买入 |
| 09:42:13 |
11.85 |
1 |
2508 |
卖出 |
| 09:42:31 |
11.8 |
187 |
2695 |
卖出 |
| 09:42:43 |
11.84 |
11 |
2706 |
买入 |
| 09:42:46 |
11.84 |
87 |
2793 |
买入 |
| 09:42:49 |
11.84 |
6 |
2799 |
买入 |
| 09:42:52 |
11.84 |
4 |
2803 |
买入 |
| 09:42:55 |
11.84 |
4 |
2807 |
买入 |
| 09:42:58 |
11.81 |
2 |
2809 |
卖出 |
| 09:43:04 |
11.81 |
23 |
2832 |
卖出 |
| 09:43:07 |
11.83 |
1 |
2833 |
买入 |
| 09:43:10 |
11.85 |
31 |
2864 |
买入 |
| 09:43:13 |
11.86 |
37 |
2901 |
买入 |
| 09:43:16 |
11.86 |
118 |
3019 |
买入 |
| 09:43:19 |
11.86 |
36 |
3055 |
买入 |
| 09:43:22 |
11.86 |
4 |
3059 |
买入 |
| 09:43:49 |
11.85 |
1 |
3060 |
卖出 |
| 09:43:55 |
11.85 |
2 |
3062 |
买入 |
| 09:44:01 |
11.86 |
4 |
3066 |
买入 |
| 09:44:04 |
11.86 |
8 |
3074 |
买入 |
| 09:44:07 |
11.86 |
6 |
3080 |
买入 |
| 09:44:10 |
11.86 |
6 |
3086 |
买入 |
| 09:44:13 |
11.86 |
7 |
3093 |
买入 |
| 09:44:16 |
11.86 |
8 |
3101 |
买入 |
| 09:44:19 |
11.86 |
104 |
3205 |
买入 |
| 09:44:22 |
11.88 |
32 |
3237 |
买入 |
| 09:44:25 |
11.88 |
2 |
3239 |
卖出 |
| 09:44:40 |
11.89 |
10 |
3249 |
买入 |
| 09:44:43 |
11.89 |
4 |
3253 |
买入 |
| 09:44:52 |
11.89 |
3 |
3256 |
买入 |
| 09:45:07 |
11.89 |
4 |
3260 |
买入 |
| 09:45:10 |
11.89 |
10 |
3270 |
买入 |
| 09:45:13 |
11.89 |
9 |
3279 |
买入 |
| 09:45:16 |
11.89 |
2 |
3281 |
买入 |
| 09:45:19 |
11.89 |
7 |
3288 |
买入 |
| 09:45:22 |
11.89 |
5 |
3293 |
买入 |
| 09:45:25 |
11.89 |
4 |
3297 |
买入 |
| 09:46:04 |
11.89 |
11 |
3308 |
买入 |
| 09:46:07 |
11.89 |
91 |
3399 |
买入 |
| 09:46:13 |
11.89 |
3 |
3402 |
买入 |
| 09:46:16 |
11.89 |
3 |
3405 |
买入 |
| 09:46:49 |
11.89 |
1 |
3406 |
买入 |
| 09:47:01 |
11.89 |
1 |
3407 |
买入 |
| 09:47:04 |
11.89 |
1 |
3408 |
买入 |
| 09:47:22 |
11.88 |
1 |
3409 |
卖出 |
| 09:47:25 |
11.88 |
8 |
3417 |
买入 |
| 09:47:28 |
11.88 |
5 |
3422 |
买入 |
| 09:47:46 |
11.88 |
1 |
3423 |
买入 |
| 09:47:58 |
11.88 |
23 |
3446 |
买入 |
| 09:48:01 |
11.88 |
2 |
3448 |
买入 |
| 09:48:07 |
11.87 |
8 |
3456 |
卖出 |
| 09:48:10 |
11.87 |
1 |
3457 |
卖出 |
| 09:48:34 |
11.87 |
3 |
3460 |
卖出 |
| 09:48:49 |
11.87 |
4 |
3464 |
卖出 |
| 09:48:55 |
11.86 |
1 |
3465 |
卖出 |
| 09:48:58 |
11.86 |
3 |
3468 |
卖出 |
| 09:49:16 |
11.86 |
1 |
3469 |
买入 |
| 09:49:22 |
11.85 |
4 |
3473 |
卖出 |
| 09:50:13 |
11.86 |
1 |
3474 |
卖出 |
| 09:50:19 |
11.86 |
5 |
3479 |
买入 |
| 09:50:34 |
11.87 |
10 |
3489 |
买入 |
| 09:50:37 |
11.85 |
2 |
3491 |
卖出 |
| 09:50:52 |
11.85 |
7 |
3498 |
卖出 |
| 09:51:04 |
11.85 |
11 |
3509 |
买入 |
| 09:51:10 |
11.85 |
2 |
3511 |
买入 |
| 09:51:40 |
11.84 |
8 |
3519 |
卖出 |
| 09:51:43 |
11.86 |
4 |
3523 |
买入 |
| 09:52:01 |
11.84 |
6 |
3529 |
买入 |
| 09:52:04 |
11.84 |
2 |
3531 |
买入 |
| 09:52:07 |
11.83 |
16 |
3547 |
卖出 |
| 09:52:28 |
11.85 |
1 |
3548 |
买入 |
| 09:53:04 |
11.85 |
6 |
3554 |
买入 |
| 09:53:07 |
11.85 |
1 |
3555 |
买入 |
| 09:53:10 |
11.85 |
1 |
3556 |
买入 |
| 09:53:31 |
11.85 |
1 |
3557 |
买入 |
| 09:53:40 |
11.84 |
4 |
3561 |
卖出 |
| 09:53:49 |
11.85 |
1 |
3562 |
买入 |
| 09:54:10 |
11.85 |
92 |
3654 |
买入 |
| 09:54:13 |
11.86 |
5 |
3659 |
买入 |
| 09:54:16 |
11.84 |
11 |
3670 |
卖出 |
| 09:54:37 |
11.86 |
109 |
3779 |
买入 |
| 09:54:40 |
11.86 |
64 |
3843 |
买入 |
| 09:54:43 |
11.87 |
1 |
3844 |
买入 |
| 09:54:55 |
11.88 |
204 |
4048 |
买入 |
| 09:54:58 |
11.88 |
16 |
4064 |
买入 |
| 09:55:01 |
11.88 |
27 |
4091 |
买入 |
| 09:55:04 |
11.87 |
5 |
4096 |
卖出 |
| 09:55:07 |
11.88 |
2 |
4098 |
买入 |
| 09:55:13 |
11.88 |
8 |
4106 |
买入 |
| 09:55:16 |
11.88 |
18 |
4124 |
买入 |
| 09:55:19 |
11.88 |
17 |
4141 |
买入 |
| 09:55:22 |
11.88 |
7 |
4148 |
买入 |
| 09:55:25 |
11.88 |
19 |
4167 |
买入 |
| 09:55:28 |
11.88 |
46 |
4213 |
买入 |
| 09:55:31 |
11.88 |
1 |
4214 |
买入 |
| 09:55:34 |
11.88 |
46 |
4260 |
买入 |
| 09:55:37 |
11.9 |
29 |
4289 |
买入 |
| 09:56:04 |
11.9 |
7 |
4296 |
买入 |
| 09:56:07 |
11.89 |
41 |
4337 |
卖出 |
| 09:56:10 |
11.9 |
72 |
4409 |
买入 |
| 09:56:13 |
11.91 |
189 |
4598 |
买入 |
| 09:56:16 |
11.99 |
34 |
4632 |
买入 |
| 09:56:28 |
12 |
14 |
4646 |
买入 |
| 09:56:31 |
11.99 |
2 |
4648 |
卖出 |
| 09:56:34 |
11.99 |
1 |
4649 |
买入 |
| 09:56:46 |
11.99 |
9 |
4658 |
买入 |
| 09:56:49 |
11.98 |
34 |
4692 |
卖出 |
| 09:56:52 |
12 |
16 |
4708 |
买入 |
| 09:56:55 |
11.99 |
28 |
4736 |
卖出 |
| 09:56:58 |
12 |
9 |
4745 |
买入 |
| 09:57:01 |
11.97 |
17 |
4762 |
卖出 |
| 09:57:04 |
11.99 |
2 |
4764 |
买入 |
| 09:57:07 |
11.98 |
4 |
4768 |
卖出 |
| 09:57:10 |
11.98 |
9 |
4777 |
买入 |
| 09:57:13 |
11.98 |
5 |
4782 |
买入 |
| 09:57:16 |
11.99 |
1 |
4783 |
买入 |
| 09:57:19 |
12 |
73 |
4856 |
买入 |
| 09:57:22 |
12 |
3 |
4859 |
卖出 |
| 09:57:34 |
12 |
10 |
4869 |
卖出 |
| 09:57:52 |
12.1 |
311 |
5180 |
买入 |
| 09:57:55 |
12.06 |
205 |
5385 |
卖出 |
| 09:58:01 |
12.05 |
7 |
5392 |
买入 |
| 09:58:04 |
12.05 |
1 |
5393 |
买入 |
| 09:58:07 |
12.05 |
1 |
5394 |
买入 |
| 09:58:10 |
12.05 |
4 |
5398 |
买入 |
| 09:58:13 |
12.05 |
2 |
5400 |
买入 |
| 09:58:16 |
12.05 |
6 |
5406 |
买入 |
| 09:58:22 |
12.03 |
1 |
5407 |
卖出 |
| 09:58:25 |
12.03 |
15 |
5422 |
买入 |
| 09:58:28 |
12.02 |
5 |
5427 |
卖出 |
| 09:58:31 |
12.03 |
30 |
5457 |
买入 |
| 09:58:34 |
12.03 |
3 |
5460 |
买入 |
| 09:58:37 |
12.01 |
38 |
5498 |
卖出 |
| 09:58:52 |
12.04 |
2 |
5500 |
买入 |
| 09:58:55 |
11.95 |
78 |
5578 |
卖出 |
| 09:59:01 |
12.01 |
2 |
5580 |
买入 |
| 09:59:07 |
12 |
6 |
5586 |
买入 |
| 09:59:10 |
12.01 |
38 |
5624 |
买入 |
| 09:59:13 |
12.01 |
2 |
5626 |
买入 |
| 09:59:16 |
12.01 |
3 |
5629 |
买入 |
| 09:59:19 |
12.01 |
39 |
5668 |
买入 |
| 09:59:22 |
12.04 |
2 |
5670 |
买入 |
| 09:59:25 |
12.01 |
28 |
5698 |
卖出 |
| 09:59:28 |
12 |
20 |
5718 |
卖出 |
| 09:59:31 |
12 |
49 |
5767 |
卖出 |
| 09:59:34 |
12 |
1 |
5768 |
买入 |
| 09:59:43 |
12 |
4 |
5772 |
买入 |
| 09:59:55 |
12 |
6 |
5778 |
买入 |
| 10:00:04 |
11.98 |
10 |
5788 |
卖出 |
| 10:00:07 |
12 |
1 |
5789 |
买入 |
| 10:00:10 |
12 |
17 |
5806 |
买入 |
| 10:00:13 |
12.01 |
22 |
5828 |
买入 |
| 10:00:16 |
12.01 |
1 |
5829 |
买入 |
| 10:00:19 |
12.01 |
11 |
5840 |
买入 |
| 10:00:40 |
12.01 |
1 |
5841 |
卖出 |
| 10:01:07 |
12.03 |
11 |
5852 |
买入 |
| 10:01:16 |
12.02 |
3 |
5855 |
买入 |
| 10:01:25 |
12.02 |
5 |
5860 |
买入 |
| 10:01:31 |
12.02 |
3 |
5863 |
买入 |
| 10:01:49 |
11.98 |
6 |
5869 |
卖出 |
| 10:01:55 |
11.98 |
1 |
5870 |
卖出 |
| 10:02:07 |
11.98 |
3 |
5873 |
卖出 |
| 10:02:10 |
11.98 |
2 |
5875 |
买入 |
| 10:02:22 |
11.98 |
1 |
5876 |
买入 |
| 10:03:01 |
11.97 |
8 |
5884 |
卖出 |
| 10:03:31 |
11.95 |
13 |
5897 |
卖出 |
| 10:03:52 |
11.98 |
27 |
5924 |
买入 |
| 10:03:55 |
11.98 |
3 |
5927 |
买入 |
| 10:04:07 |
11.98 |
1 |
5928 |
买入 |
| 10:04:13 |
11.98 |
21 |
5949 |
买入 |
| 10:04:16 |
11.98 |
1 |
5950 |
买入 |
| 10:04:19 |
11.98 |
2 |
5952 |
买入 |
| 10:04:22 |
11.98 |
2 |
5954 |
买入 |
| 10:04:25 |
11.98 |
1 |
5955 |
买入 |
| 10:04:31 |
11.97 |
10 |
5965 |
卖出 |
| 10:04:37 |
11.98 |
1 |
5966 |
买入 |
| 10:04:40 |
12 |
181 |
6147 |
买入 |
| 10:04:43 |
12.01 |
75 |
6222 |
买入 |
| 10:04:46 |
12.02 |
89 |
6311 |
买入 |
| 10:04:49 |
12.02 |
2 |
6313 |
买入 |
| 10:04:52 |
12.02 |
20 |
6333 |
买入 |