三旺通信[688618]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
47.2 |
11 |
11 |
集合竞价 |
| 09:19:16 |
49.55 |
0 |
0 |
集合竞价 |
| 09:22:25 |
49.55 |
2 |
2 |
集合竞价 |
| 09:23:31 |
49.58 |
2 |
2 |
集合竞价 |
| 09:24:49 |
49.68 |
2 |
2 |
集合竞价 |
| 09:25:04 |
49.68 |
2 |
4 |
卖出 |
| 09:30:05 |
49.98 |
5 |
9 |
买入 |
| 09:30:11 |
50 |
10 |
19 |
卖出 |
| 09:30:14 |
50 |
7 |
26 |
卖出 |
| 09:30:17 |
50.05 |
2 |
28 |
买入 |
| 09:30:47 |
50.2 |
2 |
30 |
买入 |
| 09:30:53 |
50.2 |
2 |
32 |
卖出 |
| 09:30:56 |
50.11 |
4 |
36 |
买入 |
| 09:30:59 |
50.19 |
2 |
38 |
买入 |
| 09:31:05 |
50.3 |
2 |
40 |
买入 |
| 09:31:08 |
50.32 |
10 |
50 |
买入 |
| 09:31:11 |
50.59 |
2 |
52 |
买入 |
| 09:31:17 |
50.32 |
2 |
54 |
卖出 |
| 09:31:35 |
50.3 |
2 |
56 |
卖出 |
| 09:31:47 |
50.3 |
4 |
60 |
买入 |
| 09:31:50 |
50.46 |
2 |
62 |
买入 |
| 09:31:53 |
50.47 |
16 |
78 |
买入 |
| 09:31:59 |
50.45 |
2 |
80 |
卖出 |
| 09:32:08 |
50.2 |
20 |
100 |
卖出 |
| 09:32:11 |
50.2 |
1 |
101 |
卖出 |
| 09:32:23 |
50.2 |
2 |
103 |
买入 |
| 09:33:17 |
50 |
2 |
105 |
卖出 |
| 09:33:44 |
50 |
3 |
108 |
卖出 |
| 09:33:47 |
50 |
56 |
164 |
卖出 |
| 09:33:50 |
49.98 |
20 |
184 |
卖出 |
| 09:33:53 |
49.98 |
17 |
201 |
卖出 |
| 09:33:56 |
49.98 |
2 |
203 |
买入 |
| 09:34:02 |
49.98 |
5 |
208 |
买入 |
| 09:34:17 |
50.2 |
11 |
219 |
买入 |
| 09:34:23 |
50.19 |
2 |
221 |
卖出 |
| 09:34:26 |
49.8 |
38 |
259 |
卖出 |
| 09:34:59 |
50.02 |
4 |
263 |
买入 |
| 09:35:38 |
50.1 |
10 |
273 |
卖出 |
| 09:35:44 |
50.19 |
10 |
283 |
买入 |
| 09:35:50 |
50.19 |
13 |
296 |
买入 |
| 09:35:53 |
50.29 |
6 |
302 |
买入 |
| 09:36:08 |
50.32 |
2 |
304 |
买入 |
| 09:36:14 |
50.35 |
46 |
350 |
买入 |
| 09:36:20 |
50.4 |
35 |
385 |
买入 |
| 09:36:23 |
50.4 |
30 |
415 |
买入 |
| 09:36:26 |
50.4 |
4 |
419 |
买入 |
| 09:36:29 |
50.4 |
22 |
441 |
买入 |
| 09:36:32 |
50.45 |
120 |
561 |
买入 |
| 09:36:35 |
50.48 |
6 |
567 |
买入 |
| 09:36:38 |
50.6 |
50 |
617 |
买入 |
| 09:36:41 |
50.6 |
15 |
632 |
买入 |
| 09:36:56 |
50.69 |
2 |
634 |
买入 |
| 09:37:05 |
50.7 |
10 |
644 |
买入 |
| 09:37:08 |
50.74 |
15 |
659 |
买入 |
| 09:37:11 |
50.74 |
14 |
673 |
卖出 |
| 09:37:29 |
51 |
35 |
708 |
买入 |
| 09:37:32 |
51.04 |
17 |
725 |
卖出 |
| 09:37:35 |
50.74 |
2 |
727 |
卖出 |
| 09:37:44 |
51.09 |
21 |
748 |
买入 |
| 09:37:50 |
51.17 |
10 |
758 |
买入 |
| 09:37:56 |
51.09 |
0 |
758 |
卖出 |
| 09:38:02 |
51.04 |
4 |
762 |
卖出 |
| 09:38:20 |
50.81 |
2 |
764 |
卖出 |
| 09:38:23 |
50.99 |
10 |
774 |
买入 |
| 09:38:29 |
50.83 |
10 |
784 |
卖出 |
| 09:38:32 |
50.83 |
2 |
786 |
卖出 |
| 09:38:44 |
50.81 |
58 |
844 |
卖出 |
| 09:39:14 |
50.81 |
2 |
846 |
卖出 |
| 09:39:17 |
50.81 |
26 |
872 |
卖出 |
| 09:39:20 |
50.81 |
1 |
873 |
卖出 |
| 09:39:29 |
51 |
43 |
916 |
买入 |
| 09:39:56 |
50.98 |
9 |
925 |
买入 |
| 09:40:08 |
50.97 |
11 |
936 |
卖出 |
| 09:40:20 |
50.85 |
2 |
938 |
卖出 |
| 09:40:32 |
50.77 |
2 |
940 |
卖出 |
| 09:40:38 |
50.74 |
10 |
950 |
卖出 |
| 09:40:44 |
50.6 |
8 |
958 |
卖出 |
| 09:40:47 |
50.48 |
15 |
973 |
卖出 |
| 09:40:50 |
50.59 |
9 |
982 |
买入 |
| 09:40:53 |
50.6 |
4 |
986 |
买入 |
| 09:41:05 |
50.48 |
0 |
986 |
卖出 |
| 09:41:56 |
50.4 |
10 |
996 |
买入 |
| 09:42:26 |
50.28 |
2 |
998 |
卖出 |
| 09:42:29 |
50.28 |
16 |
1014 |
卖出 |
| 09:42:44 |
50.28 |
2 |
1016 |
买入 |
| 09:43:20 |
50.25 |
2 |
1018 |
卖出 |
| 09:43:26 |
50.25 |
1 |
1019 |
买入 |
| 09:44:20 |
50.4 |
5 |
1024 |
买入 |
| 09:44:53 |
50.26 |
2 |
1026 |
卖出 |
| 09:44:59 |
50.25 |
6 |
1032 |
卖出 |
| 09:45:11 |
50.2 |
19 |
1051 |
卖出 |
| 09:45:26 |
50.01 |
4 |
1055 |
卖出 |
| 09:45:29 |
50.19 |
2 |
1057 |
买入 |
| 09:45:32 |
50 |
12 |
1069 |
卖出 |
| 09:45:41 |
49.55 |
16 |
1085 |
卖出 |
| 09:45:44 |
49.78 |
7 |
1092 |
买入 |
| 09:45:53 |
49.78 |
10 |
1102 |
卖出 |
| 09:46:02 |
49.55 |
16 |
1118 |
卖出 |
| 09:46:08 |
49.59 |
16 |
1134 |
买入 |
| 09:46:32 |
49.64 |
18 |
1152 |
卖出 |
| 09:47:20 |
49.71 |
8 |
1160 |
卖出 |
| 09:47:23 |
49.71 |
1 |
1161 |
买入 |
| 09:47:56 |
49.75 |
3 |
1164 |
卖出 |
| 09:48:02 |
49.74 |
3 |
1167 |
买入 |
| 09:48:05 |
49.85 |
5 |
1172 |
买入 |
| 09:48:11 |
49.74 |
6 |
1178 |
卖出 |
| 09:48:20 |
49.73 |
2 |
1180 |
卖出 |
| 09:48:23 |
49.74 |
0 |
1180 |
买入 |
| 09:48:29 |
49.85 |
5 |
1185 |
买入 |
| 09:48:32 |
49.85 |
2 |
1187 |
买入 |
| 09:48:59 |
49.75 |
5 |
1192 |
卖出 |
| 09:49:14 |
49.85 |
4 |
1196 |
买入 |
| 09:49:38 |
50.04 |
12 |
1208 |
买入 |
| 09:49:41 |
50.05 |
3 |
1211 |
卖出 |
| 09:49:44 |
50.05 |
42 |
1253 |
卖出 |
| 09:49:50 |
49.86 |
6 |
1259 |
卖出 |
| 09:49:59 |
49.86 |
5 |
1264 |
卖出 |
| 09:50:23 |
49.97 |
16 |
1280 |
买入 |
| 09:50:26 |
49.97 |
14 |
1294 |
卖出 |
| 09:50:53 |
50.06 |
40 |
1334 |
买入 |
| 09:51:02 |
50.1 |
10 |
1344 |
买入 |
| 09:51:20 |
50.06 |
5 |
1349 |
卖出 |
| 09:51:23 |
50.2 |
4 |
1353 |
买入 |
| 09:51:29 |
50.06 |
4 |
1357 |
卖出 |
| 09:52:08 |
50.2 |
1 |
1358 |
买入 |
| 09:52:17 |
50.26 |
13 |
1371 |
买入 |
| 09:52:20 |
50.25 |
7 |
1378 |
卖出 |
| 09:52:38 |
50.26 |
0 |
1378 |
买入 |
| 09:53:29 |
50.33 |
3 |
1381 |
卖出 |
| 09:53:38 |
51 |
50 |
1431 |
买入 |
| 09:53:50 |
50.97 |
2 |
1433 |
买入 |
| 09:54:17 |
50.97 |
20 |
1453 |
买入 |
| 09:54:26 |
50.97 |
2 |
1455 |
买入 |
| 09:54:41 |
50.45 |
40 |
1495 |
卖出 |
| 09:54:47 |
51 |
11 |
1506 |
买入 |
| 09:54:53 |
51.1 |
22 |
1528 |
买入 |
| 09:54:56 |
51.15 |
6 |
1534 |
买入 |
| 09:54:59 |
51.2 |
4 |
1538 |
买入 |
| 09:55:05 |
51.5 |
2 |
1540 |
买入 |
| 09:55:08 |
51.5 |
0 |
1540 |
买入 |
| 09:55:11 |
51.5 |
2 |
1542 |
卖出 |
| 09:55:17 |
51.49 |
22 |
1564 |
买入 |
| 09:55:26 |
51.48 |
7 |
1571 |
买入 |
| 09:55:29 |
51.48 |
6 |
1577 |
买入 |
| 09:55:32 |
51.49 |
6 |
1583 |
买入 |
| 09:55:38 |
51.5 |
10 |
1593 |
买入 |
| 09:55:41 |
51.28 |
2 |
1595 |
卖出 |
| 09:55:44 |
51.47 |
2 |
1597 |
买入 |
| 09:55:50 |
51.48 |
30 |
1627 |
买入 |
| 09:55:53 |
51.48 |
7 |
1634 |
卖出 |
| 09:56:05 |
51.29 |
3 |
1637 |
卖出 |
| 09:56:17 |
51.49 |
2 |
1639 |
卖出 |
| 09:56:23 |
51.4 |
5 |
1644 |
买入 |
| 09:56:32 |
51.4 |
2 |
1646 |
买入 |
| 09:56:38 |
51.4 |
29 |
1675 |
买入 |
| 09:56:41 |
51.4 |
2 |
1677 |
买入 |
| 09:56:50 |
51.4 |
1 |
1678 |
买入 |
| 09:56:53 |
51.4 |
2 |
1680 |
卖出 |
| 09:56:56 |
51.37 |
5 |
1685 |
卖出 |
| 09:56:59 |
51.4 |
3 |
1688 |
买入 |
| 09:57:02 |
51.4 |
22 |
1710 |
买入 |
| 09:57:11 |
51.48 |
26 |
1736 |
买入 |
| 09:57:14 |
51.4 |
6 |
1742 |
卖出 |
| 09:57:26 |
51.49 |
34 |
1776 |
买入 |
| 09:57:29 |
51.5 |
33 |
1809 |
买入 |
| 09:57:32 |
51.43 |
67 |
1876 |
卖出 |
| 09:57:38 |
51.6 |
2 |
1878 |
买入 |
| 09:57:41 |
51.58 |
2 |
1880 |
卖出 |
| 09:57:44 |
51.46 |
2 |
1882 |
卖出 |
| 09:58:02 |
51.5 |
3 |
1885 |
买入 |
| 09:58:05 |
51.5 |
12 |
1897 |
买入 |
| 09:58:11 |
51.58 |
11 |
1908 |
买入 |
| 09:58:14 |
51.53 |
29 |
1937 |
卖出 |
| 09:58:20 |
51.74 |
20 |
1957 |
买入 |
| 09:58:29 |
51.74 |
2 |
1959 |
买入 |
| 09:58:35 |
51.74 |
4 |
1963 |
买入 |
| 09:58:44 |
51.74 |
12 |
1975 |
买入 |
| 09:58:50 |
51.75 |
17 |
1992 |
买入 |
| 09:58:53 |
51.7 |
8 |
2000 |
卖出 |
| 09:58:56 |
51.75 |
7 |
2007 |
买入 |
| 09:59:02 |
51.75 |
24 |
2031 |
买入 |
| 09:59:05 |
51.75 |
29 |
2060 |
买入 |
| 09:59:08 |
51.79 |
8 |
2068 |
买入 |
| 09:59:11 |
51.8 |
6 |
2074 |
买入 |
| 09:59:14 |
51.79 |
6 |
2080 |
卖出 |
| 09:59:17 |
51.87 |
10 |
2090 |
买入 |
| 09:59:44 |
51.85 |
7 |
2097 |
卖出 |
| 09:59:50 |
51.84 |
15 |
2112 |
卖出 |
| 09:59:53 |
51.93 |
6 |
2118 |
买入 |
| 09:59:56 |
51.93 |
8 |
2126 |
卖出 |
| 09:59:59 |
51.93 |
65 |
2191 |
卖出 |
| 10:00:05 |
51.93 |
6 |
2197 |
买入 |
| 10:00:08 |
51.93 |
34 |
2231 |
卖出 |
| 10:00:11 |
52 |
84 |
2315 |
买入 |
| 10:00:14 |
52 |
2 |
2317 |
买入 |
| 10:00:17 |
51.93 |
1 |
2318 |
卖出 |
| 10:00:26 |
51.93 |
1 |
2319 |
买入 |
| 10:00:41 |
51.99 |
5 |
2324 |
买入 |
| 10:00:47 |
51.99 |
12 |
2336 |
买入 |
| 10:00:50 |
51.99 |
10 |
2346 |
卖出 |
| 10:00:53 |
52.18 |
98 |
2444 |
买入 |
| 10:00:59 |
52.18 |
8 |
2452 |
买入 |
| 10:01:05 |
52.18 |
2 |
2454 |
买入 |
| 10:01:08 |
52.18 |
4 |
2458 |
买入 |
| 10:01:11 |
52.24 |
4 |
2462 |
买入 |
| 10:01:14 |
52.24 |
32 |
2494 |
买入 |
| 10:01:17 |
52.24 |
2 |
2496 |
卖出 |
| 10:01:26 |
52.24 |
23 |
2519 |
卖出 |
| 10:01:29 |
52.24 |
2 |
2521 |
买入 |
| 10:01:32 |
52.01 |
9 |
2530 |
卖出 |
| 10:01:38 |
52.04 |
4 |
2534 |
买入 |
| 10:01:41 |
52 |
12 |
2546 |
卖出 |
| 10:01:47 |
51.99 |
27 |
2573 |
卖出 |
| 10:01:50 |
51.96 |
17 |
2590 |
卖出 |
| 10:01:53 |
51.92 |
23 |
2613 |
卖出 |
| 10:01:56 |
51.9 |
2 |
2615 |
卖出 |
| 10:01:59 |
51.8 |
8 |
2623 |
卖出 |
| 10:02:02 |
51.78 |
23 |
2646 |
卖出 |
| 10:02:05 |
51.78 |
2 |
2648 |
买入 |
| 10:02:32 |
51.97 |
2 |
2650 |
买入 |
| 10:02:38 |
51.9 |
32 |
2682 |
卖出 |
| 10:02:41 |
51.9 |
6 |
2688 |
卖出 |
| 10:02:47 |
51.95 |
2 |
2690 |
买入 |
| 10:02:50 |
51.9 |
20 |
2710 |
卖出 |
| 10:02:53 |
51.95 |
2 |
2712 |
卖出 |
| 10:03:02 |
51.95 |
18 |
2730 |
卖出 |
| 10:03:05 |
51.95 |
3 |
2733 |
买入 |
| 10:03:08 |
51.98 |
32 |
2765 |
买入 |
| 10:03:11 |
51.9 |
3 |
2768 |
卖出 |
| 10:03:17 |
51.79 |
2 |
2770 |
卖出 |
| 10:03:32 |
51.35 |
6 |
2776 |
卖出 |
| 10:03:38 |
51.35 |
6 |
2782 |
卖出 |
| 10:03:53 |
51.79 |
19 |
2801 |
买入 |
| 10:04:08 |
51.51 |
5 |
2806 |
卖出 |
| 10:04:26 |
51.52 |
5 |
2811 |
卖出 |
| 10:04:32 |
51.61 |
2 |
2813 |
买入 |
| 10:04:35 |
51.52 |
5 |
2818 |
卖出 |
| 10:04:41 |
51.51 |
3 |
2821 |
卖出 |
| 10:04:53 |
51.61 |
2 |
2823 |
买入 |
| 10:05:05 |
51.61 |
2 |
2825 |
买入 |
| 10:05:11 |
51.61 |
2 |
2827 |
买入 |
| 10:05:53 |
51.61 |
2 |
2829 |
买入 |
| 10:06:11 |
51.6 |
2 |
2831 |
买入 |
| 10:06:32 |
51.5 |
2 |
2833 |
买入 |
| 10:07:08 |
51.5 |
2 |
2835 |
卖出 |
| 10:07:11 |
51.5 |
1 |
2836 |
卖出 |
| 10:07:14 |
51.59 |
2 |
2838 |
买入 |
| 10:07:17 |
51.5 |
1 |
2839 |
卖出 |
| 10:07:32 |
51.5 |
2 |
2841 |
买入 |
| 10:07:53 |
51.5 |
2 |
2843 |
买入 |
| 10:08:14 |
51.41 |
29 |
2872 |
卖出 |
| 10:08:20 |
51.39 |
2 |
2874 |
卖出 |
| 10:08:26 |
51.39 |
9 |
2883 |
卖出 |
| 10:08:32 |
51.39 |
2 |
2885 |
买入 |
| 10:08:47 |
51.39 |
2 |
2887 |
买入 |
| 10:08:53 |
51.38 |
7 |
2894 |
卖出 |
| 10:09:02 |
51.3 |
2 |
2896 |
买入 |
| 10:09:14 |
51.3 |
6 |
2902 |
买入 |
| 10:09:17 |
51.3 |
5 |
2907 |
买入 |
| 10:09:32 |
51.28 |
26 |
2933 |
卖出 |
| 10:09:41 |
51.3 |
2 |
2935 |
买入 |
| 10:09:53 |
51.59 |
2 |
2937 |
买入 |
| 10:09:56 |
51.28 |
0 |
2937 |
卖出 |
| 10:10:14 |
51.59 |
2 |
2939 |
买入 |
| 10:10:20 |
51.29 |
4 |
2943 |
卖出 |
| 10:10:32 |
51.29 |
2 |
2945 |
买入 |
| 10:10:35 |
51.29 |
0 |
2945 |
买入 |
| 10:11:14 |
51.59 |
2 |
2947 |
买入 |
| 10:11:26 |
51.31 |
2 |
2949 |
卖出 |
| 10:11:32 |
51.31 |
2 |
2951 |
买入 |
| 10:11:53 |
51.6 |
2 |
2953 |
买入 |
| 10:12:20 |
51.3 |
4 |
2957 |
卖出 |
| 10:12:32 |
51.6 |
2 |
2959 |
买入 |
| 10:12:53 |
51.6 |
2 |
2961 |
买入 |
| 10:13:14 |
51.6 |
2 |
2963 |
买入 |
| 10:13:32 |
51.3 |
10 |
2973 |
卖出 |
| 10:13:53 |
51.6 |
2 |
2975 |
买入 |
| 10:14:14 |
51.6 |
2 |
2977 |
买入 |
| 10:14:32 |
51.59 |
2 |
2979 |
买入 |
| 10:15:14 |
51.6 |
2 |
2981 |
买入 |
| 10:15:32 |
51.6 |
2 |
2983 |
买入 |
| 10:15:53 |
51.6 |
2 |
2985 |
买入 |
| 10:15:59 |
51.6 |
1 |
2986 |
买入 |
| 10:16:02 |
51.6 |
2 |
2988 |
卖出 |
| 10:16:32 |
51.61 |
2 |
2990 |
买入 |
| 10:16:38 |
51.61 |
5 |
2995 |
买入 |
| 10:16:53 |
51.79 |
2 |
2997 |
买入 |
| 10:17:05 |
51.79 |
3 |
3000 |
买入 |
| 10:17:14 |
51.89 |
2 |
3002 |
买入 |
| 10:17:23 |
51.9 |
1 |
3003 |
买入 |
| 10:17:26 |
51.81 |
15 |
3018 |
卖出 |
| 10:17:53 |
51.96 |
2 |
3020 |
买入 |
| 10:18:02 |
51.81 |
0 |
3020 |
卖出 |
| 10:18:14 |
51.8 |
2 |
3022 |
买入 |
| 10:18:29 |
51.8 |
2 |
3024 |
买入 |
| 10:18:35 |
51.61 |
10 |
3034 |
卖出 |
| 10:18:53 |
51.61 |
3 |
3037 |
卖出 |
| 10:19:14 |
51.81 |
4 |
3041 |
买入 |
| 10:19:20 |
51.61 |
1 |
3042 |
卖出 |
| 10:19:35 |
51.81 |
2 |
3044 |
买入 |