中贝通信[603220]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.34 |
6 |
6 |
集合竞价 |
| 09:15:07 |
16.4 |
8 |
8 |
集合竞价 |
| 09:18:18 |
16.22 |
143 |
143 |
集合竞价 |
| 09:18:24 |
16.4 |
12 |
12 |
集合竞价 |
| 09:18:33 |
16.36 |
6 |
6 |
集合竞价 |
| 09:18:39 |
16.22 |
143 |
143 |
集合竞价 |
| 09:18:48 |
16.36 |
6 |
6 |
集合竞价 |
| 09:19:00 |
16.22 |
143 |
143 |
集合竞价 |
| 09:19:06 |
16.36 |
6 |
6 |
集合竞价 |
| 09:19:21 |
16.35 |
6 |
6 |
集合竞价 |
| 09:20:03 |
16.34 |
7 |
7 |
集合竞价 |
| 09:20:36 |
16.35 |
14 |
14 |
集合竞价 |
| 09:21:06 |
16.36 |
15 |
15 |
集合竞价 |
| 09:23:00 |
16.35 |
19 |
19 |
集合竞价 |
| 09:23:24 |
16.34 |
57 |
57 |
集合竞价 |
| 09:25:06 |
16.34 |
147 |
204 |
买入 |
| 09:30:01 |
16.33 |
2 |
206 |
卖出 |
| 09:30:04 |
16.33 |
364 |
570 |
买入 |
| 09:30:07 |
16.34 |
153 |
723 |
买入 |
| 09:30:10 |
16.35 |
140 |
863 |
买入 |
| 09:30:13 |
16.39 |
53 |
916 |
买入 |
| 09:30:16 |
16.4 |
140 |
1056 |
买入 |
| 09:30:19 |
16.4 |
91 |
1147 |
买入 |
| 09:30:22 |
16.43 |
25 |
1172 |
买入 |
| 09:30:25 |
16.45 |
9 |
1181 |
买入 |
| 09:30:28 |
16.45 |
30 |
1211 |
卖出 |
| 09:30:31 |
16.48 |
83 |
1294 |
买入 |
| 09:30:34 |
16.48 |
38 |
1332 |
卖出 |
| 09:30:37 |
16.5 |
126 |
1458 |
买入 |
| 09:30:40 |
16.52 |
217 |
1675 |
买入 |
| 09:30:43 |
16.48 |
95 |
1770 |
卖出 |
| 09:30:46 |
16.52 |
33 |
1803 |
买入 |
| 09:30:49 |
16.43 |
181 |
1984 |
卖出 |
| 09:30:52 |
16.47 |
10 |
1994 |
买入 |
| 09:30:55 |
16.49 |
296 |
2290 |
买入 |
| 09:30:58 |
16.48 |
16 |
2306 |
卖出 |
| 09:31:01 |
16.48 |
100 |
2406 |
买入 |
| 09:31:04 |
16.48 |
21 |
2427 |
买入 |
| 09:31:07 |
16.48 |
65 |
2492 |
买入 |
| 09:31:10 |
16.49 |
30 |
2522 |
买入 |
| 09:31:13 |
16.49 |
65 |
2587 |
买入 |
| 09:31:16 |
16.43 |
101 |
2688 |
卖出 |
| 09:31:19 |
16.45 |
15 |
2703 |
卖出 |
| 09:31:22 |
16.47 |
18 |
2721 |
买入 |
| 09:31:25 |
16.47 |
12 |
2733 |
买入 |
| 09:31:28 |
16.48 |
13 |
2746 |
买入 |
| 09:31:31 |
16.47 |
1 |
2747 |
卖出 |
| 09:31:34 |
16.46 |
169 |
2916 |
卖出 |
| 09:31:37 |
16.48 |
93 |
3009 |
买入 |
| 09:31:40 |
16.48 |
41 |
3050 |
买入 |
| 09:31:43 |
16.48 |
19 |
3069 |
买入 |
| 09:31:46 |
16.48 |
42 |
3111 |
买入 |
| 09:31:49 |
16.47 |
28 |
3139 |
卖出 |
| 09:31:52 |
16.45 |
33 |
3172 |
卖出 |
| 09:31:55 |
16.48 |
94 |
3266 |
买入 |
| 09:31:58 |
16.45 |
5 |
3271 |
卖出 |
| 09:32:01 |
16.42 |
34 |
3305 |
卖出 |
| 09:32:04 |
16.45 |
25 |
3330 |
卖出 |
| 09:32:07 |
16.47 |
1 |
3331 |
买入 |
| 09:32:10 |
16.45 |
20 |
3351 |
卖出 |
| 09:32:13 |
16.45 |
129 |
3480 |
买入 |
| 09:32:16 |
16.47 |
173 |
3653 |
买入 |
| 09:32:19 |
16.47 |
49 |
3702 |
卖出 |
| 09:32:22 |
16.47 |
8 |
3710 |
卖出 |
| 09:32:25 |
16.45 |
45 |
3755 |
卖出 |
| 09:32:28 |
16.45 |
13 |
3768 |
卖出 |
| 09:32:31 |
16.45 |
22 |
3790 |
卖出 |
| 09:32:34 |
16.45 |
90 |
3880 |
卖出 |
| 09:32:37 |
16.46 |
33 |
3913 |
买入 |
| 09:32:40 |
16.46 |
12 |
3925 |
卖出 |
| 09:32:49 |
16.47 |
100 |
4025 |
买入 |
| 09:32:52 |
16.49 |
98 |
4123 |
买入 |
| 09:32:55 |
16.49 |
133 |
4256 |
买入 |
| 09:32:58 |
16.5 |
52 |
4308 |
买入 |
| 09:33:01 |
16.5 |
41 |
4349 |
买入 |
| 09:33:04 |
16.52 |
65 |
4414 |
买入 |
| 09:33:07 |
16.52 |
54 |
4468 |
买入 |
| 09:33:10 |
16.54 |
48 |
4516 |
买入 |
| 09:33:13 |
16.55 |
126 |
4642 |
买入 |
| 09:33:16 |
16.59 |
86 |
4728 |
买入 |
| 09:33:19 |
16.59 |
268 |
4996 |
买入 |
| 09:33:22 |
16.6 |
12 |
5008 |
买入 |
| 09:33:25 |
16.6 |
187 |
5195 |
买入 |
| 09:33:28 |
16.59 |
129 |
5324 |
卖出 |
| 09:33:31 |
16.59 |
202 |
5526 |
卖出 |
| 09:33:34 |
16.58 |
111 |
5637 |
卖出 |
| 09:33:37 |
16.58 |
81 |
5718 |
买入 |
| 09:33:40 |
16.59 |
25 |
5743 |
买入 |
| 09:33:43 |
16.56 |
19 |
5762 |
卖出 |
| 09:33:46 |
16.59 |
43 |
5805 |
买入 |
| 09:33:49 |
16.59 |
45 |
5850 |
买入 |
| 09:33:52 |
16.59 |
29 |
5879 |
卖出 |
| 09:33:55 |
16.6 |
53 |
5932 |
买入 |
| 09:33:58 |
16.59 |
27 |
5959 |
卖出 |
| 09:34:01 |
16.6 |
94 |
6053 |
买入 |
| 09:34:04 |
16.6 |
110 |
6163 |
买入 |
| 09:34:07 |
16.6 |
72 |
6235 |
卖出 |
| 09:34:10 |
16.62 |
63 |
6298 |
买入 |
| 09:34:13 |
16.62 |
138 |
6436 |
卖出 |
| 09:34:16 |
16.63 |
108 |
6544 |
卖出 |
| 09:34:19 |
16.62 |
12 |
6556 |
卖出 |
| 09:34:22 |
16.66 |
82 |
6638 |
买入 |
| 09:34:25 |
16.65 |
180 |
6818 |
卖出 |
| 09:34:28 |
16.66 |
153 |
6971 |
买入 |
| 09:34:31 |
16.6 |
231 |
7202 |
卖出 |
| 09:34:34 |
16.6 |
30 |
7232 |
买入 |
| 09:34:37 |
16.69 |
210 |
7442 |
买入 |
| 09:34:40 |
16.6 |
8 |
7450 |
买入 |
| 09:34:43 |
16.6 |
2 |
7452 |
卖出 |
| 09:34:46 |
16.6 |
14 |
7466 |
卖出 |
| 09:34:49 |
16.64 |
23 |
7489 |
买入 |
| 09:34:52 |
16.6 |
157 |
7646 |
卖出 |
| 09:34:55 |
16.62 |
41 |
7687 |
买入 |
| 09:34:58 |
16.65 |
130 |
7817 |
买入 |
| 09:35:01 |
16.66 |
144 |
7961 |
买入 |
| 09:35:04 |
16.6 |
103 |
8064 |
卖出 |
| 09:35:07 |
16.62 |
46 |
8110 |
卖出 |
| 09:35:10 |
16.62 |
58 |
8168 |
买入 |
| 09:35:13 |
16.61 |
134 |
8302 |
卖出 |
| 09:35:16 |
16.61 |
91 |
8393 |
卖出 |
| 09:35:19 |
16.6 |
114 |
8507 |
卖出 |
| 09:35:22 |
16.62 |
46 |
8553 |
买入 |
| 09:35:25 |
16.6 |
20 |
8573 |
卖出 |
| 09:35:28 |
16.6 |
130 |
8703 |
卖出 |
| 09:35:31 |
16.59 |
23 |
8726 |
卖出 |
| 09:35:34 |
16.59 |
121 |
8847 |
卖出 |
| 09:35:37 |
16.61 |
10 |
8857 |
买入 |
| 09:35:40 |
16.59 |
34 |
8891 |
卖出 |
| 09:35:43 |
16.59 |
57 |
8948 |
买入 |
| 09:35:46 |
16.62 |
176 |
9124 |
买入 |
| 09:35:49 |
16.59 |
162 |
9286 |
卖出 |
| 09:35:52 |
16.62 |
2 |
9288 |
买入 |
| 09:35:55 |
16.61 |
19 |
9307 |
卖出 |
| 09:35:58 |
16.62 |
37 |
9344 |
买入 |
| 09:36:01 |
16.62 |
61 |
9405 |
买入 |
| 09:36:04 |
16.64 |
3 |
9408 |
买入 |
| 09:36:07 |
16.62 |
98 |
9506 |
卖出 |
| 09:36:10 |
16.66 |
393 |
9899 |
买入 |
| 09:36:13 |
16.67 |
92 |
9991 |
买入 |
| 09:36:16 |
16.68 |
112 |
10103 |
买入 |
| 09:36:19 |
16.7 |
540 |
10643 |
买入 |
| 09:36:22 |
16.71 |
149 |
10792 |
买入 |
| 09:36:25 |
16.71 |
23 |
10815 |
卖出 |
| 09:36:28 |
16.72 |
47 |
10862 |
买入 |
| 09:36:31 |
16.74 |
43 |
10905 |
买入 |
| 09:36:34 |
16.75 |
68 |
10973 |
买入 |
| 09:36:37 |
16.75 |
103 |
11076 |
买入 |
| 09:36:40 |
16.72 |
216 |
11292 |
卖出 |
| 09:36:43 |
16.72 |
69 |
11361 |
卖出 |
| 09:36:46 |
16.74 |
43 |
11404 |
买入 |
| 09:36:49 |
16.74 |
19 |
11423 |
买入 |
| 09:36:52 |
16.75 |
41 |
11464 |
买入 |
| 09:36:55 |
16.74 |
32 |
11496 |
卖出 |
| 09:36:58 |
16.75 |
99 |
11595 |
买入 |
| 09:37:01 |
16.76 |
38 |
11633 |
买入 |
| 09:37:04 |
16.75 |
28 |
11661 |
卖出 |
| 09:37:07 |
16.75 |
62 |
11723 |
卖出 |
| 09:37:10 |
16.76 |
136 |
11859 |
买入 |
| 09:37:13 |
16.74 |
167 |
12026 |
卖出 |
| 09:37:16 |
16.74 |
45 |
12071 |
卖出 |
| 09:37:19 |
16.74 |
29 |
12100 |
卖出 |
| 09:37:22 |
16.74 |
1 |
12101 |
买入 |
| 09:37:25 |
16.74 |
168 |
12269 |
买入 |
| 09:37:28 |
16.74 |
5 |
12274 |
买入 |
| 09:37:31 |
16.73 |
44 |
12318 |
卖出 |
| 09:37:34 |
16.7 |
48 |
12366 |
卖出 |
| 09:37:37 |
16.7 |
27 |
12393 |
卖出 |
| 09:37:40 |
16.72 |
131 |
12524 |
买入 |
| 09:37:43 |
16.7 |
13 |
12537 |
买入 |
| 09:37:46 |
16.69 |
96 |
12633 |
卖出 |
| 09:37:49 |
16.7 |
7 |
12640 |
买入 |
| 09:37:52 |
16.7 |
5 |
12645 |
买入 |
| 09:37:55 |
16.69 |
45 |
12690 |
卖出 |
| 09:37:58 |
16.66 |
28 |
12718 |
卖出 |
| 09:38:01 |
16.66 |
6 |
12724 |
买入 |
| 09:38:04 |
16.66 |
43 |
12767 |
买入 |
| 09:38:07 |
16.69 |
9 |
12776 |
买入 |
| 09:38:10 |
16.63 |
18 |
12794 |
卖出 |
| 09:38:16 |
16.69 |
187 |
12981 |
买入 |
| 09:38:19 |
16.62 |
73 |
13054 |
卖出 |
| 09:38:22 |
16.61 |
60 |
13114 |
卖出 |
| 09:38:25 |
16.63 |
10 |
13124 |
卖出 |
| 09:38:28 |
16.62 |
9 |
13133 |
卖出 |
| 09:38:31 |
16.62 |
15 |
13148 |
买入 |
| 09:38:34 |
16.61 |
58 |
13206 |
卖出 |
| 09:38:37 |
16.62 |
5 |
13211 |
买入 |
| 09:38:40 |
16.62 |
10 |
13221 |
买入 |
| 09:38:43 |
16.62 |
14 |
13235 |
卖出 |
| 09:38:46 |
16.63 |
5 |
13240 |
买入 |
| 09:38:49 |
16.63 |
5 |
13245 |
买入 |
| 09:38:52 |
16.62 |
313 |
13558 |
卖出 |
| 09:38:55 |
16.62 |
2 |
13560 |
买入 |
| 09:38:58 |
16.62 |
77 |
13637 |
买入 |
| 09:39:01 |
16.62 |
71 |
13708 |
卖出 |
| 09:39:04 |
16.62 |
24 |
13732 |
卖出 |
| 09:39:07 |
16.62 |
142 |
13874 |
买入 |
| 09:39:10 |
16.62 |
12 |
13886 |
卖出 |
| 09:39:13 |
16.63 |
119 |
14005 |
买入 |
| 09:39:16 |
16.62 |
41 |
14046 |
卖出 |
| 09:39:19 |
16.62 |
30 |
14076 |
买入 |
| 09:39:22 |
16.62 |
31 |
14107 |
买入 |
| 09:39:25 |
16.62 |
4 |
14111 |
卖出 |
| 09:39:28 |
16.62 |
56 |
14167 |
卖出 |
| 09:39:31 |
16.63 |
35 |
14202 |
买入 |
| 09:39:34 |
16.61 |
62 |
14264 |
卖出 |
| 09:39:37 |
16.62 |
24 |
14288 |
卖出 |
| 09:39:40 |
16.61 |
8 |
14296 |
卖出 |
| 09:39:43 |
16.62 |
12 |
14308 |
买入 |
| 09:39:46 |
16.62 |
10 |
14318 |
买入 |
| 09:39:49 |
16.6 |
74 |
14392 |
卖出 |
| 09:39:52 |
16.62 |
181 |
14573 |
买入 |
| 09:39:55 |
16.62 |
12 |
14585 |
卖出 |
| 09:39:58 |
16.62 |
29 |
14614 |
卖出 |
| 09:40:04 |
16.62 |
14 |
14628 |
卖出 |
| 09:40:07 |
16.62 |
135 |
14763 |
卖出 |
| 09:40:10 |
16.62 |
4 |
14767 |
卖出 |
| 09:40:13 |
16.62 |
77 |
14844 |
卖出 |
| 09:40:16 |
16.62 |
17 |
14861 |
卖出 |
| 09:40:19 |
16.65 |
46 |
14907 |
买入 |
| 09:40:22 |
16.62 |
2 |
14909 |
卖出 |
| 09:40:25 |
16.63 |
15 |
14924 |
买入 |
| 09:40:28 |
16.62 |
100 |
15024 |
卖出 |
| 09:40:34 |
16.62 |
32 |
15056 |
买入 |
| 09:40:37 |
16.61 |
11 |
15067 |
卖出 |
| 09:40:40 |
16.6 |
26 |
15093 |
卖出 |
| 09:40:43 |
16.61 |
92 |
15185 |
买入 |
| 09:40:46 |
16.6 |
42 |
15227 |
卖出 |
| 09:40:49 |
16.59 |
21 |
15248 |
卖出 |
| 09:40:52 |
16.59 |
2 |
15250 |
卖出 |
| 09:40:55 |
16.58 |
91 |
15341 |
卖出 |
| 09:40:58 |
16.58 |
49 |
15390 |
卖出 |
| 09:41:01 |
16.59 |
37 |
15427 |
买入 |
| 09:41:04 |
16.6 |
83 |
15510 |
买入 |
| 09:41:07 |
16.6 |
73 |
15583 |
买入 |
| 09:41:10 |
16.6 |
72 |
15655 |
买入 |
| 09:41:13 |
16.6 |
14 |
15669 |
买入 |
| 09:41:16 |
16.6 |
189 |
15858 |
买入 |
| 09:41:19 |
16.6 |
78 |
15936 |
卖出 |
| 09:41:22 |
16.61 |
50 |
15986 |
买入 |
| 09:41:25 |
16.59 |
1 |
15987 |
卖出 |
| 09:41:28 |
16.61 |
20 |
16007 |
买入 |
| 09:41:31 |
16.61 |
34 |
16041 |
买入 |
| 09:41:34 |
16.61 |
90 |
16131 |
买入 |
| 09:41:37 |
16.62 |
47 |
16178 |
买入 |
| 09:41:40 |
16.63 |
54 |
16232 |
买入 |
| 09:41:43 |
16.64 |
118 |
16350 |
买入 |
| 09:41:46 |
16.65 |
108 |
16458 |
买入 |
| 09:41:49 |
16.66 |
80 |
16538 |
买入 |
| 09:41:52 |
16.66 |
2 |
16540 |
买入 |
| 09:41:55 |
16.63 |
20 |
16560 |
卖出 |
| 09:41:58 |
16.66 |
18 |
16578 |
买入 |
| 09:42:04 |
16.64 |
24 |
16602 |
卖出 |
| 09:42:07 |
16.65 |
8 |
16610 |
买入 |
| 09:42:10 |
16.65 |
21 |
16631 |
买入 |
| 09:42:13 |
16.64 |
37 |
16668 |
卖出 |
| 09:42:19 |
16.64 |
5 |
16673 |
买入 |
| 09:42:22 |
16.62 |
22 |
16695 |
卖出 |
| 09:42:25 |
16.62 |
63 |
16758 |
卖出 |
| 09:42:28 |
16.63 |
4 |
16762 |
买入 |
| 09:42:31 |
16.61 |
109 |
16871 |
卖出 |
| 09:42:34 |
16.61 |
1 |
16872 |
买入 |
| 09:42:37 |
16.61 |
11 |
16883 |
买入 |
| 09:42:43 |
16.61 |
98 |
16981 |
买入 |
| 09:42:46 |
16.62 |
94 |
17075 |
买入 |
| 09:42:49 |
16.65 |
1 |
17076 |
买入 |
| 09:42:52 |
16.62 |
1 |
17077 |
卖出 |
| 09:42:55 |
16.62 |
10 |
17087 |
卖出 |
| 09:42:58 |
16.62 |
88 |
17175 |
卖出 |
| 09:43:01 |
16.62 |
1 |
17176 |
买入 |
| 09:43:04 |
16.62 |
13 |
17189 |
买入 |
| 09:43:10 |
16.61 |
32 |
17221 |
卖出 |
| 09:43:13 |
16.6 |
100 |
17321 |
卖出 |
| 09:43:16 |
16.6 |
5 |
17326 |
卖出 |
| 09:43:19 |
16.6 |
19 |
17345 |
卖出 |
| 09:43:22 |
16.6 |
24 |
17369 |
卖出 |
| 09:43:25 |
16.6 |
63 |
17432 |
买入 |
| 09:43:28 |
16.61 |
46 |
17478 |
买入 |
| 09:43:31 |
16.6 |
26 |
17504 |
卖出 |
| 09:43:37 |
16.6 |
50 |
17554 |
卖出 |
| 09:43:43 |
16.59 |
8 |
17562 |
卖出 |
| 09:43:46 |
16.59 |
30 |
17592 |
卖出 |
| 09:43:49 |
16.59 |
14 |
17606 |
卖出 |
| 09:43:55 |
16.58 |
73 |
17679 |
卖出 |
| 09:44:01 |
16.56 |
209 |
17888 |
卖出 |
| 09:44:04 |
16.57 |
28 |
17916 |
买入 |
| 09:44:10 |
16.55 |
53 |
17969 |
卖出 |
| 09:44:13 |
16.53 |
15 |
17984 |
卖出 |
| 09:44:16 |
16.55 |
66 |
18050 |
买入 |
| 09:44:19 |
16.56 |
168 |
18218 |
买入 |
| 09:44:25 |
16.57 |
106 |
18324 |
买入 |
| 09:44:28 |
16.55 |
43 |
18367 |
卖出 |
| 09:44:31 |
16.56 |
12 |
18379 |
卖出 |
| 09:44:37 |
16.56 |
62 |
18441 |
买入 |
| 09:44:40 |
16.55 |
10 |
18451 |
卖出 |
| 09:44:46 |
16.56 |
3 |
18454 |
卖出 |
| 09:44:49 |
16.56 |
20 |
18474 |
卖出 |
| 09:44:52 |
16.56 |
15 |
18489 |
卖出 |
| 09:44:55 |
16.56 |
68 |
18557 |
卖出 |
| 09:44:58 |
16.57 |
22 |
18579 |
卖出 |
| 09:45:01 |
16.58 |
15 |
18594 |
买入 |