纵横通信[603602]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
12.61 |
33 |
33 |
集合竞价 |
| 09:15:10 |
12.63 |
81 |
81 |
集合竞价 |
| 09:25:03 |
12.63 |
286 |
367 |
卖出 |
| 09:30:01 |
12.63 |
87 |
454 |
卖出 |
| 09:30:04 |
12.63 |
97 |
551 |
买入 |
| 09:30:07 |
12.63 |
10 |
561 |
买入 |
| 09:30:10 |
12.62 |
194 |
755 |
卖出 |
| 09:30:13 |
12.63 |
37 |
792 |
买入 |
| 09:30:16 |
12.63 |
7 |
799 |
卖出 |
| 09:30:19 |
12.62 |
23 |
822 |
卖出 |
| 09:30:28 |
12.6 |
41 |
863 |
卖出 |
| 09:30:31 |
12.63 |
22 |
885 |
买入 |
| 09:30:34 |
12.6 |
5 |
890 |
卖出 |
| 09:30:40 |
12.59 |
148 |
1038 |
卖出 |
| 09:30:43 |
12.62 |
23 |
1061 |
买入 |
| 09:30:46 |
12.59 |
1 |
1062 |
卖出 |
| 09:30:49 |
12.59 |
10 |
1072 |
卖出 |
| 09:30:52 |
12.59 |
38 |
1110 |
卖出 |
| 09:30:55 |
12.59 |
31 |
1141 |
卖出 |
| 09:30:58 |
12.59 |
2 |
1143 |
卖出 |
| 09:31:04 |
12.59 |
15 |
1158 |
卖出 |
| 09:31:07 |
12.6 |
29 |
1187 |
买入 |
| 09:31:10 |
12.6 |
20 |
1207 |
买入 |
| 09:31:13 |
12.59 |
35 |
1242 |
卖出 |
| 09:31:16 |
12.59 |
47 |
1289 |
卖出 |
| 09:31:19 |
12.6 |
36 |
1325 |
买入 |
| 09:31:22 |
12.6 |
11 |
1336 |
卖出 |
| 09:31:25 |
12.6 |
28 |
1364 |
卖出 |
| 09:31:31 |
12.59 |
62 |
1426 |
卖出 |
| 09:31:40 |
12.59 |
66 |
1492 |
卖出 |
| 09:31:43 |
12.59 |
59 |
1551 |
卖出 |
| 09:31:46 |
12.59 |
134 |
1685 |
卖出 |
| 09:31:49 |
12.58 |
50 |
1735 |
卖出 |
| 09:31:52 |
12.58 |
278 |
2013 |
卖出 |
| 09:31:55 |
12.58 |
92 |
2105 |
卖出 |
| 09:31:58 |
12.58 |
94 |
2199 |
卖出 |
| 09:32:01 |
12.58 |
88 |
2287 |
卖出 |
| 09:32:04 |
12.58 |
222 |
2509 |
卖出 |
| 09:32:07 |
12.58 |
99 |
2608 |
卖出 |
| 09:32:10 |
12.56 |
37 |
2645 |
卖出 |
| 09:32:13 |
12.56 |
18 |
2663 |
买入 |
| 09:32:16 |
12.55 |
117 |
2780 |
卖出 |
| 09:32:19 |
12.55 |
23 |
2803 |
买入 |
| 09:32:22 |
12.54 |
6 |
2809 |
卖出 |
| 09:32:25 |
12.54 |
9 |
2818 |
卖出 |
| 09:32:28 |
12.56 |
102 |
2920 |
买入 |
| 09:32:31 |
12.56 |
117 |
3037 |
卖出 |
| 09:32:34 |
12.58 |
16 |
3053 |
买入 |
| 09:32:37 |
12.57 |
12 |
3065 |
卖出 |
| 09:32:40 |
12.57 |
16 |
3081 |
卖出 |
| 09:32:43 |
12.57 |
13 |
3094 |
卖出 |
| 09:32:46 |
12.58 |
22 |
3116 |
买入 |
| 09:32:49 |
12.57 |
15 |
3131 |
卖出 |
| 09:32:52 |
12.57 |
7 |
3138 |
卖出 |
| 09:32:55 |
12.56 |
400 |
3538 |
卖出 |
| 09:32:58 |
12.56 |
40 |
3578 |
卖出 |
| 09:33:01 |
12.56 |
6 |
3584 |
卖出 |
| 09:33:04 |
12.55 |
4 |
3588 |
卖出 |
| 09:33:07 |
12.56 |
25 |
3613 |
买入 |
| 09:33:10 |
12.55 |
23 |
3636 |
卖出 |
| 09:33:13 |
12.54 |
36 |
3672 |
卖出 |
| 09:33:16 |
12.54 |
20 |
3692 |
卖出 |
| 09:33:19 |
12.54 |
23 |
3715 |
卖出 |
| 09:33:25 |
12.54 |
846 |
4561 |
卖出 |
| 09:33:28 |
12.54 |
13 |
4574 |
买入 |
| 09:33:31 |
12.53 |
78 |
4652 |
卖出 |
| 09:33:34 |
12.51 |
21 |
4673 |
卖出 |
| 09:33:37 |
12.51 |
935 |
5608 |
卖出 |
| 09:33:40 |
12.52 |
259 |
5867 |
买入 |
| 09:33:43 |
12.53 |
46 |
5913 |
买入 |
| 09:33:49 |
12.57 |
64 |
5977 |
买入 |
| 09:33:52 |
12.55 |
39 |
6016 |
卖出 |
| 09:33:55 |
12.59 |
57 |
6073 |
买入 |
| 09:33:58 |
12.58 |
4 |
6077 |
买入 |
| 09:34:01 |
12.59 |
26 |
6103 |
买入 |
| 09:34:04 |
12.62 |
52 |
6155 |
买入 |
| 09:34:07 |
12.65 |
6 |
6161 |
买入 |
| 09:34:10 |
12.65 |
100 |
6261 |
买入 |
| 09:34:13 |
12.65 |
80 |
6341 |
买入 |
| 09:34:25 |
12.69 |
16 |
6357 |
买入 |
| 09:34:28 |
12.68 |
10 |
6367 |
买入 |
| 09:34:31 |
12.69 |
142 |
6509 |
买入 |
| 09:34:34 |
12.67 |
28 |
6537 |
卖出 |
| 09:34:37 |
12.69 |
4 |
6541 |
买入 |
| 09:34:40 |
12.69 |
24 |
6565 |
买入 |
| 09:34:43 |
12.68 |
28 |
6593 |
卖出 |
| 09:34:46 |
12.7 |
2 |
6595 |
买入 |
| 09:34:49 |
12.71 |
40 |
6635 |
买入 |
| 09:34:52 |
12.71 |
5 |
6640 |
卖出 |
| 09:34:58 |
12.72 |
149 |
6789 |
买入 |
| 09:35:01 |
12.73 |
30 |
6819 |
买入 |
| 09:35:04 |
12.73 |
36 |
6855 |
买入 |
| 09:35:07 |
12.72 |
90 |
6945 |
卖出 |
| 09:35:10 |
12.72 |
34 |
6979 |
买入 |
| 09:35:13 |
12.73 |
87 |
7066 |
买入 |
| 09:35:16 |
12.7 |
117 |
7183 |
卖出 |
| 09:35:19 |
12.72 |
55 |
7238 |
买入 |
| 09:35:22 |
12.72 |
48 |
7286 |
买入 |
| 09:35:25 |
12.7 |
32 |
7318 |
卖出 |
| 09:35:28 |
12.71 |
4 |
7322 |
买入 |
| 09:35:31 |
12.71 |
133 |
7455 |
买入 |
| 09:35:34 |
12.7 |
50 |
7505 |
卖出 |
| 09:35:37 |
12.72 |
50 |
7555 |
买入 |
| 09:35:43 |
12.7 |
21 |
7576 |
买入 |
| 09:35:46 |
12.7 |
1 |
7577 |
买入 |
| 09:35:49 |
12.7 |
18 |
7595 |
买入 |
| 09:35:52 |
12.7 |
10 |
7605 |
买入 |
| 09:35:55 |
12.7 |
13 |
7618 |
买入 |
| 09:36:01 |
12.7 |
20 |
7638 |
卖出 |
| 09:36:04 |
12.7 |
41 |
7679 |
卖出 |
| 09:36:07 |
12.71 |
25 |
7704 |
买入 |
| 09:36:10 |
12.71 |
5 |
7709 |
买入 |
| 09:36:13 |
12.72 |
248 |
7957 |
买入 |
| 09:36:16 |
12.73 |
141 |
8098 |
买入 |
| 09:36:19 |
12.73 |
70 |
8168 |
买入 |
| 09:36:22 |
12.73 |
5 |
8173 |
买入 |
| 09:36:25 |
12.73 |
28 |
8201 |
买入 |
| 09:36:28 |
12.73 |
27 |
8228 |
买入 |
| 09:36:34 |
12.73 |
91 |
8319 |
买入 |
| 09:36:37 |
12.73 |
20 |
8339 |
买入 |
| 09:36:40 |
12.73 |
78 |
8417 |
买入 |
| 09:36:43 |
12.73 |
16 |
8433 |
买入 |
| 09:36:46 |
12.73 |
11 |
8444 |
买入 |
| 09:36:49 |
12.73 |
55 |
8499 |
买入 |
| 09:36:52 |
12.73 |
83 |
8582 |
买入 |
| 09:36:55 |
12.72 |
166 |
8748 |
卖出 |
| 09:36:58 |
12.72 |
297 |
9045 |
卖出 |
| 09:37:01 |
12.74 |
25 |
9070 |
买入 |
| 09:37:04 |
12.74 |
11 |
9081 |
买入 |
| 09:37:07 |
12.74 |
33 |
9114 |
买入 |
| 09:37:10 |
12.74 |
2 |
9116 |
买入 |
| 09:37:13 |
12.74 |
30 |
9146 |
买入 |
| 09:37:16 |
12.75 |
21 |
9167 |
买入 |
| 09:37:22 |
12.75 |
55 |
9222 |
买入 |
| 09:37:25 |
12.75 |
18 |
9240 |
买入 |
| 09:37:28 |
12.74 |
31 |
9271 |
卖出 |
| 09:37:31 |
12.75 |
8 |
9279 |
买入 |
| 09:37:34 |
12.74 |
64 |
9343 |
卖出 |
| 09:37:37 |
12.74 |
42 |
9385 |
卖出 |
| 09:37:43 |
12.75 |
14 |
9399 |
买入 |
| 09:37:46 |
12.75 |
8 |
9407 |
买入 |
| 09:37:49 |
12.75 |
81 |
9488 |
买入 |
| 09:37:52 |
12.75 |
16 |
9504 |
卖出 |
| 09:37:55 |
12.75 |
151 |
9655 |
卖出 |
| 09:37:58 |
12.75 |
6 |
9661 |
买入 |
| 09:38:01 |
12.75 |
10 |
9671 |
买入 |
| 09:38:04 |
12.72 |
342 |
10013 |
卖出 |
| 09:38:07 |
12.72 |
20 |
10033 |
卖出 |
| 09:38:10 |
12.72 |
29 |
10062 |
卖出 |
| 09:38:16 |
12.71 |
90 |
10152 |
卖出 |
| 09:38:19 |
12.71 |
31 |
10183 |
卖出 |
| 09:38:22 |
12.72 |
14 |
10197 |
买入 |
| 09:38:25 |
12.7 |
78 |
10275 |
卖出 |
| 09:38:28 |
12.7 |
36 |
10311 |
卖出 |
| 09:38:31 |
12.7 |
94 |
10405 |
卖出 |
| 09:38:34 |
12.7 |
8 |
10413 |
卖出 |
| 09:38:40 |
12.7 |
18 |
10431 |
买入 |
| 09:38:43 |
12.68 |
22 |
10453 |
卖出 |
| 09:38:46 |
12.68 |
6 |
10459 |
卖出 |
| 09:38:49 |
12.7 |
28 |
10487 |
买入 |
| 09:38:52 |
12.68 |
2 |
10489 |
卖出 |
| 09:38:55 |
12.69 |
9 |
10498 |
买入 |
| 09:39:01 |
12.69 |
18 |
10516 |
卖出 |
| 09:39:04 |
12.69 |
43 |
10559 |
买入 |
| 09:39:07 |
12.68 |
5 |
10564 |
卖出 |
| 09:39:10 |
12.68 |
127 |
10691 |
卖出 |
| 09:39:16 |
12.67 |
23 |
10714 |
卖出 |
| 09:39:19 |
12.68 |
21 |
10735 |
买入 |
| 09:39:22 |
12.68 |
40 |
10775 |
卖出 |
| 09:39:34 |
12.68 |
2 |
10777 |
卖出 |
| 09:39:37 |
12.69 |
12 |
10789 |
买入 |
| 09:39:40 |
12.69 |
29 |
10818 |
买入 |
| 09:39:49 |
12.7 |
7 |
10825 |
买入 |
| 09:39:52 |
12.7 |
60 |
10885 |
买入 |
| 09:39:55 |
12.7 |
9 |
10894 |
卖出 |
| 09:39:58 |
12.7 |
10 |
10904 |
卖出 |
| 09:40:01 |
12.72 |
6 |
10910 |
买入 |
| 09:40:07 |
12.71 |
9 |
10919 |
卖出 |
| 09:40:10 |
12.72 |
18 |
10937 |
买入 |
| 09:40:13 |
12.72 |
2 |
10939 |
买入 |
| 09:40:16 |
12.71 |
13 |
10952 |
卖出 |
| 09:40:22 |
12.73 |
1 |
10953 |
买入 |
| 09:40:25 |
12.73 |
11 |
10964 |
买入 |
| 09:40:28 |
12.73 |
19 |
10983 |
卖出 |
| 09:40:31 |
12.73 |
10 |
10993 |
卖出 |
| 09:40:34 |
12.73 |
78 |
11071 |
卖出 |
| 09:40:40 |
12.73 |
10 |
11081 |
卖出 |
| 09:40:43 |
12.74 |
6 |
11087 |
买入 |
| 09:40:46 |
12.74 |
23 |
11110 |
买入 |
| 09:40:49 |
12.75 |
3 |
11113 |
买入 |
| 09:40:52 |
12.74 |
68 |
11181 |
卖出 |
| 09:40:58 |
12.75 |
189 |
11370 |
买入 |
| 09:41:01 |
12.75 |
44 |
11414 |
买入 |
| 09:41:04 |
12.74 |
240 |
11654 |
卖出 |
| 09:41:07 |
12.75 |
368 |
12022 |
买入 |
| 09:41:13 |
12.74 |
35 |
12057 |
买入 |
| 09:41:16 |
12.73 |
2 |
12059 |
卖出 |
| 09:41:19 |
12.73 |
67 |
12126 |
卖出 |
| 09:41:22 |
12.73 |
178 |
12304 |
卖出 |
| 09:41:31 |
12.73 |
50 |
12354 |
买入 |
| 09:41:34 |
12.73 |
65 |
12419 |
买入 |
| 09:41:40 |
12.72 |
58 |
12477 |
卖出 |
| 09:41:49 |
12.72 |
4 |
12481 |
卖出 |
| 09:41:52 |
12.72 |
21 |
12502 |
买入 |
| 09:41:55 |
12.72 |
16 |
12518 |
卖出 |
| 09:41:58 |
12.72 |
10 |
12528 |
卖出 |
| 09:42:01 |
12.72 |
1 |
12529 |
卖出 |
| 09:42:04 |
12.73 |
10 |
12539 |
买入 |
| 09:42:07 |
12.72 |
2 |
12541 |
卖出 |
| 09:42:13 |
12.73 |
24 |
12565 |
买入 |
| 09:42:16 |
12.72 |
2 |
12567 |
卖出 |
| 09:42:22 |
12.73 |
61 |
12628 |
买入 |
| 09:42:28 |
12.73 |
10 |
12638 |
卖出 |
| 09:42:34 |
12.73 |
10 |
12648 |
卖出 |
| 09:42:40 |
12.72 |
10 |
12658 |
卖出 |
| 09:42:46 |
12.72 |
17 |
12675 |
卖出 |
| 09:42:49 |
12.72 |
6 |
12681 |
卖出 |
| 09:42:55 |
12.72 |
20 |
12701 |
买入 |
| 09:43:07 |
12.72 |
30 |
12731 |
买入 |
| 09:43:10 |
12.71 |
2 |
12733 |
卖出 |
| 09:43:16 |
12.72 |
20 |
12753 |
买入 |
| 09:43:22 |
12.71 |
26 |
12779 |
卖出 |
| 09:43:25 |
12.71 |
30 |
12809 |
卖出 |
| 09:43:40 |
12.71 |
88 |
12897 |
卖出 |
| 09:43:55 |
12.71 |
24 |
12921 |
卖出 |
| 09:44:01 |
12.71 |
12 |
12933 |
卖出 |
| 09:44:07 |
12.71 |
30 |
12963 |
卖出 |
| 09:44:10 |
12.71 |
29 |
12992 |
卖出 |
| 09:44:13 |
12.71 |
4 |
12996 |
卖出 |
| 09:44:22 |
12.71 |
28 |
13024 |
卖出 |
| 09:44:25 |
12.71 |
8 |
13032 |
买入 |
| 09:44:34 |
12.71 |
32 |
13064 |
买入 |
| 09:44:37 |
12.71 |
1 |
13065 |
卖出 |
| 09:44:43 |
12.71 |
2 |
13067 |
卖出 |
| 09:44:46 |
12.71 |
20 |
13087 |
卖出 |
| 09:44:52 |
12.71 |
3 |
13090 |
买入 |
| 09:44:55 |
12.7 |
4 |
13094 |
卖出 |
| 09:44:58 |
12.71 |
3 |
13097 |
买入 |
| 09:45:01 |
12.71 |
1 |
13098 |
卖出 |
| 09:45:04 |
12.72 |
73 |
13171 |
买入 |
| 09:45:07 |
12.72 |
16 |
13187 |
买入 |
| 09:45:10 |
12.72 |
3 |
13190 |
买入 |
| 09:45:13 |
12.73 |
156 |
13346 |
买入 |
| 09:45:19 |
12.73 |
59 |
13405 |
买入 |
| 09:45:22 |
12.72 |
5 |
13410 |
卖出 |
| 09:45:28 |
12.73 |
11 |
13421 |
买入 |
| 09:45:37 |
12.74 |
6 |
13427 |
买入 |
| 09:45:40 |
12.74 |
11 |
13438 |
买入 |
| 09:45:46 |
12.74 |
2 |
13440 |
买入 |
| 09:45:49 |
12.74 |
41 |
13481 |
买入 |
| 09:45:58 |
12.73 |
97 |
13578 |
卖出 |
| 09:46:01 |
12.74 |
200 |
13778 |
买入 |
| 09:46:04 |
12.74 |
108 |
13886 |
买入 |
| 09:46:10 |
12.75 |
11 |
13897 |
买入 |
| 09:46:13 |
12.75 |
4 |
13901 |
买入 |
| 09:46:16 |
12.75 |
5 |
13906 |
买入 |
| 09:46:25 |
12.75 |
200 |
14106 |
买入 |
| 09:46:31 |
12.75 |
2 |
14108 |
买入 |
| 09:46:34 |
12.75 |
1 |
14109 |
买入 |
| 09:46:37 |
12.75 |
153 |
14262 |
买入 |
| 09:46:40 |
12.74 |
1 |
14263 |
买入 |
| 09:46:43 |
12.74 |
44 |
14307 |
买入 |
| 09:46:52 |
12.75 |
3 |
14310 |
买入 |
| 09:46:58 |
12.75 |
27 |
14337 |
买入 |
| 09:47:01 |
12.75 |
17 |
14354 |
买入 |
| 09:47:07 |
12.74 |
43 |
14397 |
卖出 |
| 09:47:13 |
12.74 |
44 |
14441 |
买入 |
| 09:47:16 |
12.74 |
12 |
14453 |
买入 |
| 09:47:22 |
12.73 |
5 |
14458 |
卖出 |
| 09:47:28 |
12.73 |
10 |
14468 |
卖出 |
| 09:47:34 |
12.73 |
19 |
14487 |
卖出 |
| 09:47:37 |
12.72 |
15 |
14502 |
卖出 |
| 09:47:43 |
12.72 |
3 |
14505 |
买入 |
| 09:47:49 |
12.73 |
5 |
14510 |
买入 |
| 09:47:52 |
12.72 |
14 |
14524 |
卖出 |
| 09:47:58 |
12.71 |
24 |
14548 |
卖出 |
| 09:48:04 |
12.71 |
15 |
14563 |
卖出 |
| 09:48:07 |
12.71 |
176 |
14739 |
卖出 |
| 09:48:10 |
12.71 |
47 |
14786 |
卖出 |
| 09:48:13 |
12.71 |
4 |
14790 |
买入 |
| 09:48:19 |
12.7 |
17 |
14807 |
卖出 |
| 09:48:25 |
12.7 |
5 |
14812 |
卖出 |
| 09:48:28 |
12.69 |
43 |
14855 |
卖出 |
| 09:48:31 |
12.69 |
3 |
14858 |
卖出 |
| 09:48:34 |
12.7 |
2 |
14860 |
买入 |
| 09:48:37 |
12.69 |
11 |
14871 |
卖出 |
| 09:48:43 |
12.69 |
8 |
14879 |
卖出 |
| 09:48:46 |
12.69 |
58 |
14937 |
卖出 |
| 09:49:01 |
12.69 |
20 |
14957 |
买入 |
| 09:49:04 |
12.7 |
4 |
14961 |
买入 |
| 09:49:13 |
12.7 |
30 |
14991 |
买入 |
| 09:49:16 |
12.69 |
72 |
15063 |
卖出 |
| 09:49:19 |
12.69 |
6 |
15069 |
卖出 |
| 09:49:22 |
12.7 |
44 |
15113 |
买入 |
| 09:49:25 |
12.7 |
2 |
15115 |
买入 |
| 09:49:31 |
12.7 |
23 |
15138 |
买入 |
| 09:49:37 |
12.71 |
1 |
15139 |
买入 |
| 09:49:40 |
12.71 |
17 |
15156 |
买入 |
| 09:49:52 |
12.7 |
100 |
15256 |
卖出 |
| 09:49:58 |
12.71 |
9 |
15265 |
买入 |