鼎信通讯[603421]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
7.9 |
3 |
3 |
集合竞价 |
| 09:25:06 |
7.9 |
27 |
30 |
卖出 |
| 09:30:04 |
7.9 |
25 |
55 |
卖出 |
| 09:30:07 |
7.9 |
24 |
79 |
卖出 |
| 09:30:10 |
7.95 |
808 |
887 |
买入 |
| 09:30:13 |
7.95 |
150 |
1037 |
卖出 |
| 09:30:16 |
7.96 |
11 |
1048 |
买入 |
| 09:30:19 |
7.95 |
237 |
1285 |
卖出 |
| 09:30:22 |
7.94 |
4 |
1289 |
卖出 |
| 09:30:25 |
7.92 |
2 |
1291 |
卖出 |
| 09:30:28 |
7.92 |
3 |
1294 |
卖出 |
| 09:30:37 |
7.91 |
2 |
1296 |
卖出 |
| 09:30:43 |
7.91 |
1 |
1297 |
卖出 |
| 09:30:49 |
7.91 |
1 |
1298 |
卖出 |
| 09:30:52 |
7.91 |
1 |
1299 |
卖出 |
| 09:31:01 |
7.91 |
11 |
1310 |
卖出 |
| 09:31:04 |
7.92 |
2 |
1312 |
买入 |
| 09:31:10 |
7.91 |
2 |
1314 |
卖出 |
| 09:31:13 |
7.93 |
7 |
1321 |
买入 |
| 09:31:22 |
7.95 |
86 |
1407 |
买入 |
| 09:31:28 |
7.93 |
45 |
1452 |
卖出 |
| 09:31:31 |
7.93 |
18 |
1470 |
买入 |
| 09:31:40 |
7.91 |
12 |
1482 |
卖出 |
| 09:31:46 |
7.93 |
5 |
1487 |
买入 |
| 09:31:49 |
7.92 |
16 |
1503 |
卖出 |
| 09:31:52 |
7.92 |
3 |
1506 |
卖出 |
| 09:31:58 |
7.93 |
39 |
1545 |
买入 |
| 09:32:01 |
7.92 |
5 |
1550 |
卖出 |
| 09:32:04 |
7.93 |
33 |
1583 |
买入 |
| 09:32:07 |
7.92 |
31 |
1614 |
卖出 |
| 09:32:10 |
7.93 |
1 |
1615 |
买入 |
| 09:32:16 |
7.93 |
39 |
1654 |
买入 |
| 09:32:19 |
7.93 |
6 |
1660 |
买入 |
| 09:32:22 |
7.93 |
31 |
1691 |
买入 |
| 09:32:25 |
7.93 |
13 |
1704 |
买入 |
| 09:32:28 |
7.93 |
16 |
1720 |
买入 |
| 09:32:31 |
7.93 |
4 |
1724 |
买入 |
| 09:32:34 |
7.93 |
7 |
1731 |
买入 |
| 09:32:37 |
7.93 |
1 |
1732 |
买入 |
| 09:32:40 |
7.92 |
98 |
1830 |
卖出 |
| 09:32:43 |
7.92 |
162 |
1992 |
买入 |
| 09:32:52 |
7.91 |
50 |
2042 |
卖出 |
| 09:32:55 |
7.91 |
3 |
2045 |
卖出 |
| 09:32:58 |
7.9 |
10 |
2055 |
卖出 |
| 09:33:01 |
7.9 |
1 |
2056 |
卖出 |
| 09:33:07 |
7.9 |
3 |
2059 |
卖出 |
| 09:33:10 |
7.9 |
1 |
2060 |
卖出 |
| 09:33:13 |
7.9 |
3 |
2063 |
卖出 |
| 09:33:22 |
7.9 |
15 |
2078 |
卖出 |
| 09:33:25 |
7.9 |
12 |
2090 |
卖出 |
| 09:33:28 |
7.9 |
2 |
2092 |
卖出 |
| 09:33:40 |
7.9 |
3 |
2095 |
买入 |
| 09:33:43 |
7.9 |
2 |
2097 |
买入 |
| 09:33:49 |
7.91 |
15 |
2112 |
买入 |
| 09:33:55 |
7.9 |
5 |
2117 |
卖出 |
| 09:34:07 |
7.91 |
26 |
2143 |
买入 |
| 09:34:10 |
7.92 |
20 |
2163 |
买入 |
| 09:34:13 |
7.92 |
221 |
2384 |
买入 |
| 09:34:16 |
7.93 |
49 |
2433 |
买入 |
| 09:34:19 |
7.94 |
6 |
2439 |
买入 |
| 09:34:25 |
7.94 |
7 |
2446 |
买入 |
| 09:34:28 |
7.94 |
3 |
2449 |
买入 |
| 09:34:34 |
7.94 |
50 |
2499 |
买入 |
| 09:34:43 |
7.94 |
3 |
2502 |
买入 |
| 09:34:46 |
7.92 |
3 |
2505 |
卖出 |
| 09:34:49 |
7.92 |
107 |
2612 |
卖出 |
| 09:34:52 |
7.91 |
1 |
2613 |
卖出 |
| 09:34:55 |
7.92 |
15 |
2628 |
买入 |
| 09:34:58 |
7.92 |
130 |
2758 |
买入 |
| 09:35:04 |
7.92 |
7 |
2765 |
买入 |
| 09:35:13 |
7.92 |
2 |
2767 |
买入 |
| 09:35:19 |
7.92 |
44 |
2811 |
买入 |
| 09:35:22 |
7.92 |
1 |
2812 |
买入 |
| 09:35:25 |
7.92 |
4 |
2816 |
卖出 |
| 09:35:40 |
7.92 |
16 |
2832 |
买入 |
| 09:35:49 |
7.94 |
1 |
2833 |
买入 |
| 09:35:55 |
7.94 |
13 |
2846 |
买入 |
| 09:35:58 |
7.94 |
1 |
2847 |
买入 |
| 09:36:04 |
7.93 |
1 |
2848 |
卖出 |
| 09:36:10 |
7.93 |
9 |
2857 |
卖出 |
| 09:36:19 |
7.93 |
3 |
2860 |
卖出 |
| 09:36:22 |
7.93 |
2 |
2862 |
卖出 |
| 09:36:25 |
7.94 |
4 |
2866 |
买入 |
| 09:36:28 |
7.93 |
27 |
2893 |
卖出 |
| 09:36:37 |
7.94 |
2 |
2895 |
买入 |
| 09:37:10 |
7.93 |
3 |
2898 |
卖出 |
| 09:37:13 |
7.93 |
2 |
2900 |
卖出 |
| 09:37:16 |
7.93 |
13 |
2913 |
卖出 |
| 09:37:19 |
7.93 |
4 |
2917 |
卖出 |
| 09:37:25 |
7.93 |
42 |
2959 |
买入 |
| 09:37:28 |
7.93 |
3 |
2962 |
买入 |
| 09:37:34 |
7.93 |
2 |
2964 |
买入 |
| 09:37:37 |
7.93 |
8 |
2972 |
买入 |
| 09:37:43 |
7.93 |
2 |
2974 |
买入 |
| 09:37:49 |
7.92 |
40 |
3014 |
卖出 |
| 09:37:58 |
7.92 |
3 |
3017 |
卖出 |
| 09:38:01 |
7.92 |
3 |
3020 |
卖出 |
| 09:38:10 |
7.92 |
22 |
3042 |
卖出 |
| 09:38:13 |
7.92 |
29 |
3071 |
卖出 |
| 09:38:16 |
7.91 |
32 |
3103 |
卖出 |
| 09:38:19 |
7.91 |
3 |
3106 |
卖出 |
| 09:38:22 |
7.91 |
10 |
3116 |
卖出 |
| 09:38:52 |
7.91 |
10 |
3126 |
卖出 |
| 09:38:55 |
7.91 |
19 |
3145 |
卖出 |
| 09:39:07 |
7.92 |
1 |
3146 |
买入 |
| 09:39:10 |
7.91 |
10 |
3156 |
卖出 |
| 09:39:13 |
7.91 |
41 |
3197 |
卖出 |
| 09:39:28 |
7.91 |
19 |
3216 |
卖出 |
| 09:39:34 |
7.92 |
3 |
3219 |
买入 |
| 09:39:52 |
7.91 |
10 |
3229 |
卖出 |
| 09:39:55 |
7.91 |
5 |
3234 |
卖出 |
| 09:40:04 |
7.92 |
20 |
3254 |
买入 |
| 09:40:25 |
7.91 |
10 |
3264 |
卖出 |
| 09:40:28 |
7.91 |
1 |
3265 |
卖出 |
| 09:40:34 |
7.92 |
5 |
3270 |
买入 |
| 09:40:52 |
7.91 |
15 |
3285 |
卖出 |
| 09:40:55 |
7.91 |
14 |
3299 |
卖出 |
| 09:40:58 |
7.91 |
8 |
3307 |
卖出 |
| 09:41:01 |
7.91 |
2 |
3309 |
卖出 |
| 09:41:10 |
7.91 |
4 |
3313 |
卖出 |
| 09:41:16 |
7.89 |
405 |
3718 |
卖出 |
| 09:41:19 |
7.89 |
2 |
3720 |
卖出 |
| 09:41:22 |
7.9 |
23 |
3743 |
买入 |
| 09:41:34 |
7.9 |
6 |
3749 |
买入 |
| 09:41:37 |
7.9 |
40 |
3789 |
卖出 |
| 09:41:43 |
7.9 |
21 |
3810 |
卖出 |
| 09:41:46 |
7.9 |
4 |
3814 |
卖出 |
| 09:41:52 |
7.91 |
141 |
3955 |
买入 |
| 09:41:55 |
7.91 |
8 |
3963 |
买入 |
| 09:42:10 |
7.9 |
5 |
3968 |
卖出 |
| 09:42:16 |
7.9 |
9 |
3977 |
卖出 |
| 09:42:31 |
7.91 |
1 |
3978 |
买入 |
| 09:42:46 |
7.91 |
4 |
3982 |
卖出 |
| 09:42:58 |
7.91 |
51 |
4033 |
买入 |
| 09:43:01 |
7.91 |
45 |
4078 |
买入 |
| 09:43:16 |
7.92 |
2 |
4080 |
买入 |
| 09:43:40 |
7.91 |
30 |
4110 |
卖出 |
| 09:43:43 |
7.91 |
1 |
4111 |
卖出 |
| 09:43:46 |
7.92 |
74 |
4185 |
买入 |
| 09:43:52 |
7.92 |
9 |
4194 |
买入 |
| 09:43:55 |
7.92 |
3 |
4197 |
买入 |
| 09:43:58 |
7.92 |
5 |
4202 |
买入 |
| 09:44:01 |
7.92 |
1 |
4203 |
买入 |
| 09:44:04 |
7.92 |
2 |
4205 |
买入 |
| 09:44:07 |
7.92 |
1 |
4206 |
买入 |
| 09:44:10 |
7.92 |
9 |
4215 |
买入 |
| 09:44:25 |
7.93 |
1 |
4216 |
买入 |
| 09:44:28 |
7.93 |
19 |
4235 |
买入 |
| 09:44:37 |
7.92 |
5 |
4240 |
卖出 |
| 09:44:40 |
7.92 |
28 |
4268 |
买入 |
| 09:44:43 |
7.92 |
3 |
4271 |
买入 |
| 09:44:49 |
7.91 |
1 |
4272 |
卖出 |
| 09:44:58 |
7.91 |
9 |
4281 |
卖出 |
| 09:45:01 |
7.91 |
12 |
4293 |
卖出 |
| 09:45:04 |
7.91 |
7 |
4300 |
卖出 |
| 09:45:13 |
7.92 |
50 |
4350 |
买入 |
| 09:45:16 |
7.92 |
4 |
4354 |
买入 |
| 09:45:19 |
7.92 |
4 |
4358 |
买入 |
| 09:45:22 |
7.92 |
2 |
4360 |
卖出 |
| 09:45:25 |
7.92 |
3 |
4363 |
买入 |
| 09:45:28 |
7.92 |
3 |
4366 |
买入 |
| 09:45:31 |
7.92 |
1 |
4367 |
卖出 |
| 09:45:34 |
7.92 |
3 |
4370 |
买入 |
| 09:45:37 |
7.92 |
12 |
4382 |
卖出 |
| 09:46:01 |
7.91 |
28 |
4410 |
卖出 |
| 09:46:07 |
7.91 |
15 |
4425 |
卖出 |
| 09:46:10 |
7.91 |
3 |
4428 |
买入 |
| 09:46:16 |
7.91 |
1 |
4429 |
卖出 |
| 09:46:19 |
7.91 |
4 |
4433 |
卖出 |
| 09:46:22 |
7.91 |
4 |
4437 |
买入 |
| 09:46:28 |
7.91 |
1 |
4438 |
卖出 |
| 09:46:31 |
7.91 |
21 |
4459 |
买入 |
| 09:46:34 |
7.91 |
1 |
4460 |
卖出 |
| 09:46:43 |
7.91 |
3 |
4463 |
卖出 |
| 09:46:46 |
7.92 |
11 |
4474 |
买入 |
| 09:47:04 |
7.91 |
2 |
4476 |
卖出 |
| 09:47:07 |
7.91 |
2 |
4478 |
卖出 |
| 09:47:10 |
7.91 |
8 |
4486 |
卖出 |
| 09:47:13 |
7.91 |
5 |
4491 |
卖出 |
| 09:47:16 |
7.91 |
15 |
4506 |
卖出 |
| 09:47:19 |
7.91 |
1 |
4507 |
卖出 |
| 09:47:25 |
7.92 |
37 |
4544 |
买入 |
| 09:47:40 |
7.92 |
3 |
4547 |
买入 |
| 09:47:49 |
7.92 |
71 |
4618 |
买入 |
| 09:47:52 |
7.92 |
8 |
4626 |
卖出 |
| 09:47:55 |
7.92 |
18 |
4644 |
卖出 |
| 09:47:58 |
7.92 |
10 |
4654 |
买入 |
| 09:48:16 |
7.91 |
28 |
4682 |
卖出 |
| 09:48:19 |
7.91 |
6 |
4688 |
卖出 |
| 09:48:31 |
7.91 |
1 |
4689 |
卖出 |
| 09:48:37 |
7.91 |
10 |
4699 |
卖出 |
| 09:48:40 |
7.91 |
2 |
4701 |
卖出 |
| 09:48:49 |
7.92 |
61 |
4762 |
买入 |
| 09:48:52 |
7.91 |
7 |
4769 |
卖出 |
| 09:48:58 |
7.91 |
8 |
4777 |
卖出 |
| 09:49:04 |
7.92 |
10 |
4787 |
买入 |
| 09:49:19 |
7.91 |
8 |
4795 |
卖出 |
| 09:49:31 |
7.92 |
3 |
4798 |
买入 |
| 09:49:40 |
7.91 |
24 |
4822 |
卖出 |
| 09:49:52 |
7.92 |
20 |
4842 |
买入 |
| 09:50:49 |
7.91 |
16 |
4858 |
卖出 |
| 09:50:52 |
7.9 |
301 |
5159 |
卖出 |
| 09:50:58 |
7.9 |
3 |
5162 |
买入 |
| 09:51:01 |
7.9 |
2 |
5164 |
买入 |
| 09:51:04 |
7.89 |
8 |
5172 |
卖出 |
| 09:51:07 |
7.9 |
26 |
5198 |
买入 |
| 09:51:10 |
7.9 |
9 |
5207 |
卖出 |
| 09:51:13 |
7.9 |
2 |
5209 |
卖出 |
| 09:51:16 |
7.9 |
1 |
5210 |
卖出 |
| 09:51:25 |
7.9 |
2 |
5212 |
卖出 |
| 09:51:28 |
7.91 |
14 |
5226 |
买入 |
| 09:51:34 |
7.92 |
6 |
5232 |
买入 |
| 09:52:04 |
7.91 |
16 |
5248 |
卖出 |
| 09:52:10 |
7.91 |
13 |
5261 |
买入 |
| 09:52:22 |
7.9 |
54 |
5315 |
卖出 |
| 09:52:52 |
7.9 |
48 |
5363 |
卖出 |
| 09:52:55 |
7.9 |
26 |
5389 |
卖出 |
| 09:52:58 |
7.9 |
2 |
5391 |
买入 |
| 09:53:16 |
7.9 |
2 |
5393 |
卖出 |
| 09:53:19 |
7.9 |
3 |
5396 |
买入 |
| 09:53:22 |
7.89 |
7 |
5403 |
卖出 |
| 09:53:31 |
7.9 |
1 |
5404 |
买入 |
| 09:53:37 |
7.9 |
11 |
5415 |
卖出 |
| 09:54:01 |
7.9 |
10 |
5425 |
卖出 |
| 09:54:04 |
7.9 |
3 |
5428 |
卖出 |
| 09:54:07 |
7.9 |
1 |
5429 |
卖出 |
| 09:54:13 |
7.91 |
10 |
5439 |
买入 |
| 09:55:07 |
7.91 |
31 |
5470 |
买入 |
| 09:55:19 |
7.91 |
10 |
5480 |
买入 |
| 09:55:22 |
7.91 |
2 |
5482 |
卖出 |
| 09:55:40 |
7.91 |
19 |
5501 |
买入 |
| 09:56:01 |
7.91 |
70 |
5571 |
卖出 |
| 09:56:04 |
7.91 |
14 |
5585 |
卖出 |
| 09:56:46 |
7.9 |
11 |
5596 |
卖出 |
| 09:57:10 |
7.91 |
17 |
5613 |
买入 |
| 09:57:43 |
7.91 |
4 |
5617 |
卖出 |
| 09:57:55 |
7.91 |
1 |
5618 |
卖出 |
| 09:58:01 |
7.92 |
50 |
5668 |
买入 |
| 09:58:19 |
7.92 |
22 |
5690 |
卖出 |
| 09:58:22 |
7.92 |
3 |
5693 |
卖出 |
| 09:58:28 |
7.92 |
1 |
5694 |
买入 |
| 09:58:31 |
7.92 |
1 |
5695 |
卖出 |
| 09:58:46 |
7.92 |
2 |
5697 |
买入 |
| 09:59:01 |
7.92 |
8 |
5705 |
卖出 |
| 09:59:46 |
7.92 |
1 |
5706 |
卖出 |
| 09:59:49 |
7.92 |
158 |
5864 |
卖出 |
| 09:59:52 |
7.92 |
2 |
5866 |
卖出 |
| 10:00:04 |
7.92 |
60 |
5926 |
卖出 |
| 10:00:07 |
7.92 |
2 |
5928 |
卖出 |
| 10:00:10 |
7.92 |
8 |
5936 |
卖出 |
| 10:00:19 |
7.92 |
5 |
5941 |
卖出 |
| 10:00:22 |
7.92 |
1 |
5942 |
卖出 |
| 10:00:25 |
7.92 |
1 |
5943 |
卖出 |
| 10:00:28 |
7.92 |
4 |
5947 |
卖出 |
| 10:00:43 |
7.93 |
2 |
5949 |
买入 |
| 10:01:07 |
7.92 |
9 |
5958 |
卖出 |
| 10:01:22 |
7.93 |
97 |
6055 |
买入 |
| 10:01:34 |
7.93 |
1 |
6056 |
卖出 |
| 10:01:37 |
7.93 |
2 |
6058 |
卖出 |
| 10:01:40 |
7.93 |
1 |
6059 |
买入 |
| 10:01:43 |
7.93 |
10 |
6069 |
买入 |
| 10:01:58 |
7.93 |
10 |
6079 |
买入 |
| 10:02:04 |
7.92 |
36 |
6115 |
卖出 |
| 10:02:22 |
7.92 |
5 |
6120 |
卖出 |
| 10:02:25 |
7.93 |
72 |
6192 |
买入 |
| 10:02:31 |
7.92 |
38 |
6230 |
卖出 |
| 10:02:34 |
7.93 |
81 |
6311 |
买入 |
| 10:02:40 |
7.93 |
7 |
6318 |
卖出 |
| 10:02:43 |
7.93 |
5 |
6323 |
卖出 |
| 10:02:46 |
7.93 |
9 |
6332 |
卖出 |
| 10:02:55 |
7.93 |
14 |
6346 |
买入 |
| 10:02:58 |
7.93 |
21 |
6367 |
卖出 |
| 10:03:01 |
7.93 |
1 |
6368 |
卖出 |
| 10:03:04 |
7.93 |
2 |
6370 |
卖出 |
| 10:03:07 |
7.93 |
2 |
6372 |
卖出 |
| 10:03:22 |
7.93 |
3 |
6375 |
卖出 |
| 10:03:28 |
7.93 |
11 |
6386 |
卖出 |
| 10:03:37 |
7.93 |
13 |
6399 |
买入 |
| 10:03:40 |
7.93 |
8 |
6407 |
卖出 |
| 10:03:55 |
7.93 |
12 |
6419 |
买入 |
| 10:04:01 |
7.92 |
2 |
6421 |
卖出 |
| 10:04:04 |
7.92 |
3 |
6424 |
卖出 |
| 10:04:07 |
7.92 |
4 |
6428 |
卖出 |
| 10:04:10 |
7.92 |
11 |
6439 |
卖出 |
| 10:04:13 |
7.92 |
6 |
6445 |
卖出 |
| 10:04:16 |
7.92 |
1 |
6446 |
卖出 |
| 10:04:19 |
7.92 |
1 |
6447 |
卖出 |
| 10:04:37 |
7.92 |
1 |
6448 |
卖出 |
| 10:04:40 |
7.93 |
3 |
6451 |
买入 |
| 10:04:43 |
7.93 |
3 |
6454 |
买入 |
| 10:04:46 |
7.93 |
15 |
6469 |
买入 |
| 10:04:52 |
7.93 |
3 |
6472 |
买入 |
| 10:04:55 |
7.93 |
13 |
6485 |
买入 |
| 10:04:58 |
7.93 |
6 |
6491 |
买入 |
| 10:05:01 |
7.92 |
28 |
6519 |
卖出 |
| 10:05:07 |
7.93 |
6 |
6525 |
买入 |
| 10:05:10 |
7.93 |
22 |
6547 |
买入 |
| 10:05:13 |
7.93 |
1 |
6548 |
买入 |
| 10:05:16 |
7.93 |
1 |
6549 |
买入 |
| 10:05:19 |
7.93 |
1 |
6550 |
买入 |