移远通信[603236]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
179.99 |
3 |
3 |
集合竞价 |
| 09:15:07 |
178.72 |
3 |
3 |
集合竞价 |
| 09:15:10 |
177.72 |
3 |
3 |
集合竞价 |
| 09:16:09 |
175.72 |
6 |
6 |
集合竞价 |
| 09:25:01 |
176.25 |
10 |
10 |
集合竞价 |
| 09:25:06 |
176.25 |
10 |
20 |
买入 |
| 09:30:04 |
176.25 |
3 |
23 |
卖出 |
| 09:30:07 |
176.24 |
7 |
30 |
卖出 |
| 09:30:10 |
176.25 |
3 |
33 |
买入 |
| 09:30:13 |
176.25 |
5 |
38 |
卖出 |
| 09:30:16 |
175.82 |
6 |
44 |
卖出 |
| 09:30:19 |
175.82 |
7 |
51 |
买入 |
| 09:30:28 |
175.89 |
1 |
52 |
卖出 |
| 09:30:34 |
175.89 |
2 |
54 |
卖出 |
| 09:30:37 |
175.89 |
1 |
55 |
卖出 |
| 09:30:40 |
176.29 |
2 |
57 |
买入 |
| 09:30:43 |
176.29 |
1 |
58 |
买入 |
| 09:31:01 |
176.29 |
1 |
59 |
买入 |
| 09:31:04 |
175.92 |
2 |
61 |
卖出 |
| 09:31:07 |
175.91 |
1 |
62 |
卖出 |
| 09:31:13 |
175.92 |
1 |
63 |
卖出 |
| 09:31:19 |
175.92 |
2 |
65 |
卖出 |
| 09:31:25 |
175.91 |
5 |
70 |
卖出 |
| 09:31:31 |
175.91 |
2 |
72 |
卖出 |
| 09:31:34 |
176.03 |
1 |
73 |
买入 |
| 09:31:37 |
175.91 |
2 |
75 |
卖出 |
| 09:31:43 |
176.01 |
1 |
76 |
买入 |
| 09:31:46 |
176.06 |
9 |
85 |
买入 |
| 09:31:49 |
176.08 |
2 |
87 |
买入 |
| 09:31:55 |
176.28 |
3 |
90 |
买入 |
| 09:31:58 |
176.25 |
3 |
93 |
卖出 |
| 09:32:01 |
176.25 |
1 |
94 |
卖出 |
| 09:32:04 |
176.35 |
5 |
99 |
买入 |
| 09:32:07 |
176.33 |
8 |
107 |
卖出 |
| 09:32:16 |
176.37 |
2 |
109 |
卖出 |
| 09:32:19 |
176.77 |
5 |
114 |
买入 |
| 09:32:34 |
176.75 |
2 |
116 |
买入 |
| 09:32:55 |
176.76 |
5 |
121 |
买入 |
| 09:32:58 |
176.37 |
5 |
126 |
卖出 |
| 09:33:01 |
176.73 |
1 |
127 |
买入 |
| 09:33:04 |
176.79 |
18 |
145 |
买入 |
| 09:33:07 |
176.99 |
7 |
152 |
买入 |
| 09:33:10 |
176.99 |
8 |
160 |
卖出 |
| 09:33:13 |
177 |
3 |
163 |
买入 |
| 09:33:16 |
177 |
3 |
166 |
买入 |
| 09:33:22 |
177.49 |
3 |
169 |
买入 |
| 09:33:25 |
177.59 |
3 |
172 |
买入 |
| 09:33:28 |
177.68 |
4 |
176 |
买入 |
| 09:33:31 |
177.72 |
5 |
181 |
买入 |
| 09:33:34 |
177.75 |
2 |
183 |
买入 |
| 09:33:37 |
177.8 |
5 |
188 |
买入 |
| 09:33:40 |
177.8 |
13 |
201 |
买入 |
| 09:33:43 |
177.8 |
10 |
211 |
卖出 |
| 09:33:46 |
177.8 |
6 |
217 |
卖出 |
| 09:33:49 |
177.78 |
6 |
223 |
卖出 |
| 09:33:52 |
177.68 |
8 |
231 |
卖出 |
| 09:33:55 |
177.59 |
2 |
233 |
卖出 |
| 09:33:58 |
177.59 |
3 |
236 |
买入 |
| 09:34:04 |
177.59 |
3 |
239 |
买入 |
| 09:34:07 |
177.7 |
7 |
246 |
卖出 |
| 09:34:10 |
177.59 |
1 |
247 |
卖出 |
| 09:34:31 |
177.6 |
1 |
248 |
卖出 |
| 09:34:34 |
177.59 |
14 |
262 |
卖出 |
| 09:34:37 |
177.59 |
4 |
266 |
卖出 |
| 09:34:40 |
177.59 |
1 |
267 |
卖出 |
| 09:34:43 |
177.51 |
2 |
269 |
卖出 |
| 09:34:52 |
177.68 |
5 |
274 |
买入 |
| 09:35:10 |
177.52 |
1 |
275 |
卖出 |
| 09:35:16 |
177.46 |
6 |
281 |
卖出 |
| 09:35:28 |
176.9 |
1 |
282 |
卖出 |
| 09:35:31 |
176.89 |
1 |
283 |
卖出 |
| 09:35:37 |
176.75 |
11 |
294 |
卖出 |
| 09:35:43 |
176.71 |
2 |
296 |
买入 |
| 09:35:46 |
176.71 |
1 |
297 |
买入 |
| 09:35:49 |
176.75 |
3 |
300 |
买入 |
| 09:35:52 |
176.75 |
2 |
302 |
买入 |
| 09:36:01 |
176.6 |
3 |
305 |
卖出 |
| 09:36:04 |
176.79 |
1 |
306 |
买入 |
| 09:36:07 |
176.59 |
2 |
308 |
卖出 |
| 09:36:10 |
176.29 |
1 |
309 |
卖出 |
| 09:36:13 |
175.81 |
3 |
312 |
卖出 |
| 09:36:16 |
176.6 |
7 |
319 |
买入 |
| 09:36:22 |
176.6 |
2 |
321 |
买入 |
| 09:36:25 |
176.88 |
9 |
330 |
买入 |
| 09:36:37 |
176.05 |
1 |
331 |
卖出 |
| 09:36:40 |
176.6 |
1 |
332 |
买入 |
| 09:36:43 |
176.05 |
2 |
334 |
卖出 |
| 09:36:49 |
175.9 |
1 |
335 |
卖出 |
| 09:36:55 |
175.92 |
1 |
336 |
卖出 |
| 09:37:07 |
176.88 |
14 |
350 |
买入 |
| 09:37:22 |
176.41 |
1 |
351 |
买入 |
| 09:37:25 |
176.41 |
4 |
355 |
买入 |
| 09:37:28 |
176.43 |
8 |
363 |
买入 |
| 09:37:37 |
176.8 |
1 |
364 |
买入 |
| 09:37:40 |
176.8 |
1 |
365 |
买入 |
| 09:37:46 |
176.48 |
1 |
366 |
卖出 |
| 09:38:07 |
176.6 |
2 |
368 |
买入 |
| 09:38:10 |
176.42 |
13 |
381 |
卖出 |
| 09:38:13 |
176.07 |
5 |
386 |
卖出 |
| 09:38:25 |
176.41 |
2 |
388 |
买入 |
| 09:38:28 |
176.4 |
9 |
397 |
卖出 |
| 09:38:31 |
176.4 |
1 |
398 |
卖出 |
| 09:38:43 |
176.41 |
3 |
401 |
买入 |
| 09:38:52 |
176.41 |
1 |
402 |
卖出 |
| 09:38:58 |
176.4 |
5 |
407 |
卖出 |
| 09:39:01 |
176.4 |
12 |
419 |
卖出 |
| 09:39:07 |
176.1 |
1 |
420 |
卖出 |
| 09:39:28 |
176.34 |
5 |
425 |
买入 |
| 09:39:40 |
176.1 |
2 |
427 |
卖出 |
| 09:39:43 |
176.1 |
1 |
428 |
卖出 |
| 09:40:10 |
176.09 |
1 |
429 |
卖出 |
| 09:40:13 |
176.05 |
3 |
432 |
卖出 |
| 09:40:16 |
176 |
6 |
438 |
卖出 |
| 09:40:19 |
175.89 |
4 |
442 |
卖出 |
| 09:40:22 |
175.85 |
4 |
446 |
卖出 |
| 09:40:25 |
175.8 |
1 |
447 |
卖出 |
| 09:40:28 |
175.8 |
1 |
448 |
卖出 |
| 09:40:31 |
175.72 |
1 |
449 |
卖出 |
| 09:40:34 |
175.76 |
1 |
450 |
买入 |
| 09:40:37 |
175.75 |
1 |
451 |
卖出 |
| 09:40:40 |
175.72 |
14 |
465 |
卖出 |
| 09:40:43 |
175.5 |
2 |
467 |
卖出 |
| 09:40:46 |
175.21 |
2 |
469 |
买入 |
| 09:40:52 |
175.2 |
1 |
470 |
卖出 |
| 09:40:55 |
175.51 |
14 |
484 |
买入 |
| 09:40:58 |
175.2 |
3 |
487 |
买入 |
| 09:41:13 |
175.49 |
2 |
489 |
买入 |
| 09:41:19 |
175.2 |
7 |
496 |
卖出 |
| 09:41:25 |
175.2 |
1 |
497 |
买入 |
| 09:41:37 |
175.2 |
5 |
502 |
买入 |
| 09:41:43 |
175.2 |
1 |
503 |
买入 |
| 09:41:46 |
175.46 |
2 |
505 |
买入 |
| 09:41:52 |
175.41 |
3 |
508 |
买入 |
| 09:41:55 |
175.41 |
4 |
512 |
卖出 |
| 09:41:58 |
175.46 |
1 |
513 |
买入 |
| 09:42:01 |
175.41 |
9 |
522 |
卖出 |
| 09:42:04 |
175.46 |
2 |
524 |
买入 |
| 09:42:10 |
175.42 |
1 |
525 |
卖出 |
| 09:42:16 |
175.5 |
8 |
533 |
买入 |
| 09:42:19 |
175.48 |
1 |
534 |
卖出 |
| 09:42:22 |
175.49 |
1 |
535 |
买入 |
| 09:42:25 |
175.68 |
14 |
549 |
买入 |
| 09:42:28 |
175.69 |
3 |
552 |
买入 |
| 09:42:55 |
175.69 |
6 |
558 |
卖出 |
| 09:43:01 |
176.12 |
2 |
560 |
买入 |
| 09:43:16 |
176.12 |
3 |
563 |
买入 |
| 09:43:19 |
176.12 |
1 |
564 |
卖出 |
| 09:43:22 |
176.12 |
1 |
565 |
卖出 |
| 09:43:31 |
176.22 |
1 |
566 |
买入 |
| 09:43:34 |
176.12 |
1 |
567 |
卖出 |
| 09:43:40 |
176.25 |
6 |
573 |
买入 |
| 09:43:43 |
176.25 |
3 |
576 |
卖出 |
| 09:43:49 |
176.22 |
1 |
577 |
卖出 |
| 09:44:07 |
176.4 |
3 |
580 |
买入 |
| 09:44:13 |
176.78 |
1 |
581 |
买入 |
| 09:44:16 |
176.78 |
1 |
582 |
买入 |
| 09:44:22 |
176.78 |
1 |
583 |
买入 |
| 09:44:31 |
176.42 |
1 |
584 |
卖出 |
| 09:44:40 |
176.8 |
1 |
585 |
买入 |
| 09:44:43 |
176.8 |
1 |
586 |
买入 |
| 09:44:46 |
176.8 |
2 |
588 |
买入 |
| 09:45:01 |
176.79 |
1 |
589 |
买入 |
| 09:45:13 |
176.4 |
1 |
590 |
卖出 |
| 09:45:34 |
176.71 |
1 |
591 |
买入 |
| 09:45:55 |
176.53 |
5 |
596 |
卖出 |
| 09:46:04 |
176.71 |
3 |
599 |
买入 |
| 09:46:07 |
176.72 |
11 |
610 |
买入 |
| 09:46:10 |
177 |
4 |
614 |
买入 |
| 09:46:13 |
177.47 |
1 |
615 |
买入 |
| 09:46:25 |
177.47 |
10 |
625 |
买入 |
| 09:46:34 |
177.39 |
3 |
628 |
买入 |
| 09:46:40 |
177.38 |
6 |
634 |
买入 |
| 09:46:43 |
177.37 |
2 |
636 |
买入 |
| 09:46:46 |
177 |
2 |
638 |
卖出 |
| 09:46:49 |
177 |
7 |
645 |
卖出 |
| 09:47:01 |
177.32 |
1 |
646 |
买入 |
| 09:47:04 |
177.37 |
2 |
648 |
买入 |
| 09:47:07 |
177.47 |
1 |
649 |
买入 |
| 09:47:19 |
177.47 |
2 |
651 |
买入 |
| 09:47:25 |
177.45 |
2 |
653 |
买入 |
| 09:47:28 |
177.33 |
1 |
654 |
卖出 |
| 09:47:31 |
177.44 |
6 |
660 |
买入 |
| 09:47:34 |
177.44 |
1 |
661 |
买入 |
| 09:47:37 |
177.47 |
5 |
666 |
买入 |
| 09:47:40 |
177.46 |
3 |
669 |
卖出 |
| 09:47:43 |
177.55 |
5 |
674 |
买入 |
| 09:47:46 |
177.66 |
4 |
678 |
买入 |
| 09:47:52 |
177.55 |
4 |
682 |
卖出 |
| 09:48:01 |
177.56 |
1 |
683 |
卖出 |
| 09:48:10 |
177.52 |
3 |
686 |
卖出 |
| 09:48:16 |
177.51 |
2 |
688 |
买入 |
| 09:48:19 |
176.88 |
5 |
693 |
卖出 |
| 09:48:25 |
176.89 |
1 |
694 |
买入 |
| 09:48:34 |
176.88 |
1 |
695 |
卖出 |
| 09:48:37 |
176.88 |
6 |
701 |
卖出 |
| 09:48:43 |
176.8 |
1 |
702 |
卖出 |
| 09:48:46 |
176.8 |
4 |
706 |
买入 |
| 09:48:52 |
176.72 |
5 |
711 |
卖出 |
| 09:48:55 |
176.71 |
2 |
713 |
卖出 |
| 09:48:58 |
176.72 |
2 |
715 |
买入 |
| 09:49:04 |
176.58 |
1 |
716 |
卖出 |
| 09:49:22 |
176.5 |
1 |
717 |
卖出 |
| 09:49:25 |
176.47 |
1 |
718 |
卖出 |
| 09:49:46 |
176.72 |
5 |
723 |
买入 |
| 09:50:01 |
176.46 |
2 |
725 |
卖出 |
| 09:50:10 |
176.47 |
3 |
728 |
卖出 |
| 09:50:19 |
176.47 |
1 |
729 |
买入 |
| 09:50:25 |
176.5 |
1 |
730 |
买入 |
| 09:50:46 |
176.49 |
2 |
732 |
买入 |
| 09:50:58 |
176.35 |
1 |
733 |
卖出 |
| 09:51:10 |
176.34 |
1 |
734 |
买入 |
| 09:51:13 |
176.35 |
6 |
740 |
买入 |
| 09:51:19 |
176.24 |
1 |
741 |
卖出 |
| 09:51:34 |
176.24 |
1 |
742 |
卖出 |
| 09:51:37 |
176.48 |
1 |
743 |
买入 |
| 09:51:43 |
176.48 |
4 |
747 |
买入 |
| 09:51:46 |
176.5 |
2 |
749 |
买入 |
| 09:51:49 |
176.69 |
5 |
754 |
买入 |
| 09:51:52 |
176.7 |
8 |
762 |
买入 |
| 09:51:55 |
176.7 |
3 |
765 |
卖出 |
| 09:51:58 |
176.71 |
6 |
771 |
买入 |
| 09:52:01 |
176.71 |
2 |
773 |
卖出 |
| 09:52:16 |
177.23 |
2 |
775 |
买入 |
| 09:52:31 |
177.24 |
5 |
780 |
买入 |
| 09:52:34 |
177.24 |
4 |
784 |
买入 |
| 09:52:37 |
177 |
1 |
785 |
卖出 |
| 09:52:46 |
177.24 |
2 |
787 |
买入 |
| 09:52:49 |
177.26 |
2 |
789 |
买入 |
| 09:52:52 |
177.24 |
1 |
790 |
卖出 |
| 09:53:16 |
176.79 |
5 |
795 |
卖出 |
| 09:53:19 |
176.79 |
1 |
796 |
卖出 |
| 09:53:22 |
177.13 |
1 |
797 |
买入 |
| 09:53:40 |
176.78 |
1 |
798 |
卖出 |
| 09:53:49 |
177.09 |
1 |
799 |
买入 |
| 09:54:04 |
176.77 |
4 |
803 |
卖出 |
| 09:54:07 |
176.74 |
3 |
806 |
卖出 |
| 09:54:13 |
176.71 |
5 |
811 |
卖出 |
| 09:54:16 |
176.7 |
1 |
812 |
卖出 |
| 09:54:34 |
176.72 |
2 |
814 |
买入 |
| 09:54:40 |
176.71 |
1 |
815 |
买入 |
| 09:54:43 |
176.76 |
11 |
826 |
买入 |
| 09:54:46 |
176.79 |
1 |
827 |
买入 |
| 09:55:07 |
177.3 |
14 |
841 |
买入 |
| 09:55:10 |
176.82 |
7 |
848 |
卖出 |
| 09:55:13 |
176.82 |
3 |
851 |
买入 |
| 09:55:16 |
176.84 |
5 |
856 |
卖出 |
| 09:55:22 |
177.04 |
1 |
857 |
买入 |
| 09:55:25 |
177.3 |
6 |
863 |
买入 |
| 09:55:31 |
177.3 |
2 |
865 |
买入 |
| 09:55:40 |
177.05 |
2 |
867 |
卖出 |
| 09:55:46 |
177.3 |
2 |
869 |
买入 |
| 09:55:52 |
177.3 |
1 |
870 |
买入 |
| 09:56:01 |
177.05 |
1 |
871 |
卖出 |
| 09:56:07 |
177.3 |
6 |
877 |
买入 |
| 09:56:13 |
177.3 |
5 |
882 |
买入 |
| 09:56:19 |
177.3 |
1 |
883 |
卖出 |
| 09:56:22 |
177.38 |
1 |
884 |
买入 |
| 09:56:25 |
177.5 |
7 |
891 |
买入 |
| 09:56:28 |
177.05 |
5 |
896 |
卖出 |
| 09:56:34 |
177.5 |
1 |
897 |
买入 |
| 09:56:46 |
177.5 |
2 |
899 |
买入 |
| 09:56:52 |
177.5 |
1 |
900 |
买入 |
| 09:56:55 |
177.37 |
2 |
902 |
卖出 |
| 09:56:58 |
177.5 |
1 |
903 |
买入 |
| 09:57:04 |
177.37 |
1 |
904 |
卖出 |
| 09:57:07 |
177.3 |
12 |
916 |
卖出 |
| 09:57:13 |
177.31 |
1 |
917 |
买入 |
| 09:58:01 |
177.3 |
5 |
922 |
买入 |
| 09:58:10 |
177.3 |
2 |
924 |
买入 |
| 09:58:34 |
176.89 |
3 |
927 |
卖出 |
| 09:58:37 |
176.83 |
4 |
931 |
卖出 |
| 09:58:43 |
176.84 |
1 |
932 |
卖出 |
| 09:58:49 |
176.84 |
3 |
935 |
卖出 |
| 09:59:04 |
176.85 |
2 |
937 |
买入 |
| 09:59:16 |
176.85 |
1 |
938 |
买入 |
| 09:59:28 |
176.84 |
1 |
939 |
卖出 |
| 09:59:31 |
176.84 |
2 |
941 |
卖出 |
| 09:59:52 |
176.84 |
1 |
942 |
买入 |
| 09:59:55 |
176.82 |
2 |
944 |
卖出 |
| 09:59:58 |
176.84 |
1 |
945 |
买入 |
| 10:00:04 |
177 |
1 |
946 |
买入 |
| 10:00:31 |
176.98 |
1 |
947 |
买入 |
| 10:00:37 |
176.99 |
1 |
948 |
买入 |
| 10:00:43 |
176.8 |
3 |
951 |
卖出 |
| 10:00:46 |
176.99 |
1 |
952 |
买入 |
| 10:01:07 |
176.79 |
2 |
954 |
卖出 |
| 10:01:10 |
176.71 |
5 |
959 |
卖出 |
| 10:01:16 |
176.71 |
2 |
961 |
买入 |
| 10:01:22 |
176.7 |
4 |
965 |
买入 |
| 10:01:28 |
176.7 |
2 |
967 |
买入 |
| 10:01:31 |
176.52 |
4 |
971 |
卖出 |
| 10:01:34 |
176.52 |
2 |
973 |
卖出 |
| 10:01:37 |
176.5 |
2 |
975 |
卖出 |
| 10:01:40 |
176.5 |
2 |
977 |
卖出 |
| 10:01:49 |
176.5 |
6 |
983 |
卖出 |
| 10:01:52 |
176.33 |
2 |
985 |
卖出 |
| 10:01:55 |
176.33 |
3 |
988 |
卖出 |
| 10:02:01 |
176.23 |
4 |
992 |
卖出 |
| 10:02:07 |
176.22 |
1 |
993 |
卖出 |
| 10:02:10 |
176 |
1 |
994 |
卖出 |