汇源通信[000586]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.08 |
11 |
11 |
集合竞价 |
| 09:17:06 |
9.08 |
11 |
11 |
集合竞价 |
| 09:17:24 |
9.08 |
11 |
11 |
集合竞价 |
| 09:18:18 |
9.08 |
12 |
12 |
集合竞价 |
| 09:18:36 |
8.96 |
22 |
22 |
集合竞价 |
| 09:20:09 |
8.82 |
23 |
23 |
集合竞价 |
| 09:21:12 |
8.82 |
23 |
23 |
集合竞价 |
| 09:21:39 |
8.82 |
23 |
23 |
集合竞价 |
| 09:21:57 |
8.83 |
23 |
23 |
集合竞价 |
| 09:22:15 |
8.83 |
23 |
23 |
集合竞价 |
| 09:23:18 |
8.83 |
23 |
23 |
集合竞价 |
| 09:23:45 |
8.89 |
23 |
23 |
集合竞价 |
| 09:24:12 |
8.9 |
23 |
23 |
集合竞价 |
| 09:24:30 |
8.91 |
23 |
23 |
集合竞价 |
| 09:24:57 |
9.09 |
62 |
62 |
集合竞价 |
| 09:25:00 |
9.08 |
67 |
129 |
买入 |
| 09:30:00 |
9.08 |
4 |
133 |
买入 |
| 09:30:03 |
9.03 |
9 |
142 |
卖出 |
| 09:30:06 |
9.03 |
31 |
173 |
买入 |
| 09:30:09 |
8.95 |
12 |
185 |
卖出 |
| 09:30:12 |
8.95 |
4 |
189 |
买入 |
| 09:30:15 |
8.91 |
2 |
191 |
卖出 |
| 09:30:18 |
8.91 |
16 |
207 |
卖出 |
| 09:30:21 |
8.9 |
23 |
230 |
卖出 |
| 09:30:24 |
8.91 |
16 |
246 |
买入 |
| 09:30:27 |
8.91 |
4 |
250 |
卖出 |
| 09:30:30 |
8.91 |
4 |
254 |
买入 |
| 09:30:33 |
8.88 |
51 |
305 |
卖出 |
| 09:30:36 |
8.9 |
1 |
306 |
买入 |
| 09:30:39 |
8.9 |
4 |
310 |
买入 |
| 09:30:42 |
8.89 |
8 |
318 |
卖出 |
| 09:30:45 |
8.9 |
5 |
323 |
买入 |
| 09:30:48 |
8.9 |
10 |
333 |
买入 |
| 09:30:51 |
8.9 |
9 |
342 |
买入 |
| 09:30:54 |
8.9 |
4 |
346 |
买入 |
| 09:30:57 |
8.89 |
5 |
351 |
卖出 |
| 09:31:00 |
8.9 |
33 |
384 |
买入 |
| 09:31:03 |
8.9 |
6 |
390 |
买入 |
| 09:31:06 |
8.89 |
21 |
411 |
卖出 |
| 09:31:12 |
8.9 |
63 |
474 |
买入 |
| 09:31:15 |
8.9 |
32 |
506 |
买入 |
| 09:31:18 |
8.9 |
64 |
570 |
买入 |
| 09:31:21 |
8.9 |
90 |
660 |
买入 |
| 09:31:24 |
8.9 |
21 |
681 |
买入 |
| 09:31:33 |
8.93 |
2 |
683 |
买入 |
| 09:31:54 |
8.9 |
7 |
690 |
卖出 |
| 09:32:00 |
8.9 |
9 |
699 |
买入 |
| 09:32:06 |
8.9 |
5 |
704 |
买入 |
| 09:32:09 |
8.9 |
4 |
708 |
卖出 |
| 09:32:12 |
8.91 |
1 |
709 |
卖出 |
| 09:32:15 |
8.89 |
3 |
712 |
卖出 |
| 09:32:21 |
8.91 |
1 |
713 |
买入 |
| 09:32:24 |
8.91 |
5 |
718 |
买入 |
| 09:32:30 |
8.93 |
16 |
734 |
买入 |
| 09:32:33 |
8.93 |
2 |
736 |
买入 |
| 09:32:42 |
8.93 |
35 |
771 |
买入 |
| 09:32:51 |
8.93 |
16 |
787 |
买入 |
| 09:32:54 |
8.9 |
13 |
800 |
卖出 |
| 09:32:57 |
8.9 |
9 |
809 |
卖出 |
| 09:33:00 |
8.9 |
1 |
810 |
卖出 |
| 09:33:03 |
8.9 |
13 |
823 |
卖出 |
| 09:33:09 |
8.89 |
48 |
871 |
卖出 |
| 09:33:12 |
8.9 |
3 |
874 |
买入 |
| 09:33:24 |
8.9 |
3 |
877 |
卖出 |
| 09:33:27 |
8.9 |
2 |
879 |
卖出 |
| 09:33:30 |
8.9 |
1 |
880 |
卖出 |
| 09:33:39 |
8.9 |
27 |
907 |
卖出 |
| 09:33:42 |
8.88 |
87 |
994 |
卖出 |
| 09:33:48 |
8.88 |
1 |
995 |
卖出 |
| 09:33:51 |
8.89 |
2 |
997 |
买入 |
| 09:33:54 |
8.88 |
30 |
1027 |
卖出 |
| 09:33:57 |
8.88 |
5 |
1032 |
买入 |
| 09:34:00 |
8.87 |
21 |
1053 |
卖出 |
| 09:34:03 |
8.88 |
11 |
1064 |
买入 |
| 09:34:06 |
8.88 |
4 |
1068 |
买入 |
| 09:34:09 |
8.88 |
4 |
1072 |
买入 |
| 09:34:12 |
8.89 |
1 |
1073 |
买入 |
| 09:34:15 |
8.89 |
10 |
1083 |
买入 |
| 09:34:30 |
8.88 |
2 |
1085 |
卖出 |
| 09:34:36 |
8.88 |
4 |
1089 |
买入 |
| 09:34:45 |
8.89 |
1 |
1090 |
买入 |
| 09:34:48 |
8.88 |
3 |
1093 |
卖出 |
| 09:35:06 |
8.88 |
14 |
1107 |
卖出 |
| 09:35:09 |
8.88 |
6 |
1113 |
卖出 |
| 09:35:12 |
8.88 |
12 |
1125 |
卖出 |
| 09:35:18 |
8.88 |
5 |
1130 |
卖出 |
| 09:35:21 |
8.89 |
8 |
1138 |
买入 |
| 09:35:24 |
8.88 |
5 |
1143 |
卖出 |
| 09:35:27 |
8.88 |
85 |
1228 |
卖出 |
| 09:35:30 |
8.88 |
1 |
1229 |
卖出 |
| 09:35:45 |
8.89 |
11 |
1240 |
买入 |
| 09:35:48 |
8.88 |
5 |
1245 |
卖出 |
| 09:35:57 |
8.88 |
23 |
1268 |
卖出 |
| 09:36:15 |
8.89 |
1 |
1269 |
买入 |
| 09:36:18 |
8.89 |
3 |
1272 |
买入 |
| 09:36:21 |
8.89 |
2 |
1274 |
买入 |
| 09:36:27 |
8.88 |
9 |
1283 |
卖出 |
| 09:36:30 |
8.89 |
1 |
1284 |
买入 |
| 09:36:33 |
8.88 |
11 |
1295 |
卖出 |
| 09:36:57 |
8.88 |
4 |
1299 |
卖出 |
| 09:37:03 |
8.88 |
60 |
1359 |
卖出 |
| 09:37:09 |
8.89 |
110 |
1469 |
买入 |
| 09:37:12 |
8.87 |
100 |
1569 |
卖出 |
| 09:37:27 |
8.87 |
33 |
1602 |
卖出 |
| 09:37:33 |
8.87 |
1 |
1603 |
买入 |
| 09:37:36 |
8.87 |
14 |
1617 |
买入 |
| 09:37:39 |
8.87 |
5 |
1622 |
卖出 |
| 09:37:51 |
8.88 |
6 |
1628 |
买入 |
| 09:37:54 |
8.87 |
26 |
1654 |
卖出 |
| 09:38:00 |
8.88 |
4 |
1658 |
买入 |
| 09:38:09 |
8.88 |
2 |
1660 |
买入 |
| 09:38:15 |
8.89 |
1 |
1661 |
买入 |
| 09:38:18 |
8.89 |
8 |
1669 |
买入 |
| 09:38:21 |
8.89 |
11 |
1680 |
买入 |
| 09:38:24 |
8.89 |
1 |
1681 |
买入 |
| 09:38:27 |
8.89 |
17 |
1698 |
买入 |
| 09:38:30 |
8.89 |
3 |
1701 |
买入 |
| 09:38:33 |
8.89 |
34 |
1735 |
买入 |
| 09:38:36 |
8.9 |
7 |
1742 |
买入 |
| 09:38:39 |
8.9 |
20 |
1762 |
买入 |
| 09:38:54 |
8.89 |
12 |
1774 |
卖出 |
| 09:38:57 |
8.89 |
6 |
1780 |
卖出 |
| 09:39:00 |
8.89 |
2 |
1782 |
卖出 |
| 09:39:03 |
8.89 |
1 |
1783 |
卖出 |
| 09:39:09 |
8.89 |
3 |
1786 |
卖出 |
| 09:39:12 |
8.89 |
23 |
1809 |
卖出 |
| 09:39:15 |
8.9 |
50 |
1859 |
买入 |
| 09:39:18 |
8.89 |
15 |
1874 |
卖出 |
| 09:39:24 |
8.89 |
56 |
1930 |
买入 |
| 09:39:48 |
8.88 |
7 |
1937 |
卖出 |
| 09:39:51 |
8.87 |
5 |
1942 |
卖出 |
| 09:39:54 |
8.87 |
10 |
1952 |
卖出 |
| 09:39:57 |
8.88 |
25 |
1977 |
买入 |
| 09:40:06 |
8.87 |
1 |
1978 |
卖出 |
| 09:40:12 |
8.88 |
6 |
1984 |
买入 |
| 09:40:15 |
8.87 |
78 |
2062 |
卖出 |
| 09:40:18 |
8.86 |
11 |
2073 |
卖出 |
| 09:40:24 |
8.86 |
21 |
2094 |
卖出 |
| 09:40:39 |
8.87 |
3 |
2097 |
卖出 |
| 09:40:42 |
8.87 |
6 |
2103 |
卖出 |
| 09:40:48 |
8.87 |
1 |
2104 |
卖出 |
| 09:40:54 |
8.86 |
14 |
2118 |
卖出 |
| 09:41:00 |
8.86 |
10 |
2128 |
卖出 |
| 09:41:03 |
8.87 |
20 |
2148 |
买入 |
| 09:41:09 |
8.86 |
6 |
2154 |
卖出 |
| 09:41:18 |
8.86 |
9 |
2163 |
卖出 |
| 09:41:27 |
8.86 |
5 |
2168 |
卖出 |
| 09:41:30 |
8.86 |
5 |
2173 |
卖出 |
| 09:41:33 |
8.87 |
10 |
2183 |
买入 |
| 09:41:39 |
8.86 |
31 |
2214 |
卖出 |
| 09:41:48 |
8.85 |
21 |
2235 |
卖出 |
| 09:41:57 |
8.86 |
30 |
2265 |
买入 |
| 09:42:03 |
8.86 |
1 |
2266 |
买入 |
| 09:42:06 |
8.86 |
5 |
2271 |
买入 |
| 09:42:12 |
8.86 |
14 |
2285 |
卖出 |
| 09:42:18 |
8.86 |
2 |
2287 |
卖出 |
| 09:42:21 |
8.86 |
15 |
2302 |
卖出 |
| 09:42:24 |
8.85 |
146 |
2448 |
卖出 |
| 09:42:33 |
8.85 |
2 |
2450 |
买入 |
| 09:42:45 |
8.84 |
1 |
2451 |
卖出 |
| 09:42:48 |
8.84 |
15 |
2466 |
卖出 |
| 09:42:51 |
8.85 |
5 |
2471 |
买入 |
| 09:43:00 |
8.85 |
1 |
2472 |
买入 |
| 09:43:03 |
8.85 |
44 |
2516 |
买入 |
| 09:43:06 |
8.85 |
4 |
2520 |
卖出 |
| 09:43:12 |
8.84 |
14 |
2534 |
卖出 |
| 09:43:18 |
8.83 |
13 |
2547 |
卖出 |
| 09:43:21 |
8.84 |
3 |
2550 |
买入 |
| 09:43:24 |
8.83 |
2 |
2552 |
卖出 |
| 09:43:42 |
8.83 |
20 |
2572 |
卖出 |
| 09:43:48 |
8.83 |
30 |
2602 |
卖出 |
| 09:43:51 |
8.84 |
10 |
2612 |
买入 |
| 09:44:03 |
8.83 |
7 |
2619 |
卖出 |
| 09:44:06 |
8.83 |
7 |
2626 |
卖出 |
| 09:44:09 |
8.83 |
18 |
2644 |
卖出 |
| 09:44:12 |
8.84 |
17 |
2661 |
买入 |
| 09:44:21 |
8.83 |
12 |
2673 |
卖出 |
| 09:44:24 |
8.84 |
27 |
2700 |
买入 |
| 09:44:45 |
8.83 |
8 |
2708 |
卖出 |
| 09:44:48 |
8.84 |
3 |
2711 |
买入 |
| 09:44:51 |
8.83 |
4 |
2715 |
卖出 |
| 09:45:00 |
8.83 |
9 |
2724 |
卖出 |
| 09:45:03 |
8.84 |
1 |
2725 |
买入 |
| 09:45:09 |
8.83 |
5 |
2730 |
卖出 |
| 09:45:15 |
8.83 |
5 |
2735 |
卖出 |
| 09:45:18 |
8.84 |
13 |
2748 |
买入 |
| 09:45:21 |
8.84 |
20 |
2768 |
卖出 |
| 09:45:39 |
8.85 |
10 |
2778 |
买入 |
| 09:45:42 |
8.85 |
2 |
2780 |
买入 |
| 09:45:45 |
8.83 |
6 |
2786 |
卖出 |
| 09:45:57 |
8.84 |
1 |
2787 |
卖出 |
| 09:46:00 |
8.85 |
2 |
2789 |
买入 |
| 09:46:12 |
8.85 |
46 |
2835 |
买入 |
| 09:46:15 |
8.85 |
15 |
2850 |
买入 |
| 09:46:27 |
8.85 |
6 |
2856 |
买入 |
| 09:46:30 |
8.85 |
3 |
2859 |
买入 |
| 09:46:39 |
8.84 |
20 |
2879 |
卖出 |
| 09:46:42 |
8.86 |
26 |
2905 |
买入 |
| 09:46:45 |
8.84 |
5 |
2910 |
卖出 |
| 09:46:48 |
8.85 |
6 |
2916 |
买入 |
| 09:47:00 |
8.85 |
17 |
2933 |
买入 |
| 09:47:03 |
8.85 |
5 |
2938 |
卖出 |
| 09:47:12 |
8.85 |
15 |
2953 |
买入 |
| 09:47:15 |
8.86 |
4 |
2957 |
买入 |
| 09:47:18 |
8.86 |
2 |
2959 |
买入 |
| 09:47:24 |
8.86 |
3 |
2962 |
买入 |
| 09:47:27 |
8.86 |
2 |
2964 |
买入 |
| 09:47:30 |
8.86 |
3 |
2967 |
买入 |
| 09:48:06 |
8.88 |
5 |
2972 |
买入 |
| 09:48:15 |
8.85 |
26 |
2998 |
卖出 |
| 09:48:18 |
8.85 |
13 |
3011 |
卖出 |
| 09:48:36 |
8.86 |
1 |
3012 |
卖出 |
| 09:48:48 |
8.86 |
11 |
3023 |
买入 |
| 09:48:51 |
8.89 |
4 |
3027 |
买入 |
| 09:49:09 |
8.85 |
25 |
3052 |
卖出 |
| 09:49:12 |
8.89 |
11 |
3063 |
买入 |
| 09:49:21 |
8.89 |
4 |
3067 |
买入 |
| 09:49:27 |
8.85 |
10 |
3077 |
卖出 |
| 09:49:30 |
8.89 |
3 |
3080 |
买入 |
| 09:49:33 |
8.89 |
1 |
3081 |
买入 |
| 09:49:39 |
8.85 |
8 |
3089 |
卖出 |
| 09:49:42 |
8.89 |
3 |
3092 |
买入 |
| 09:49:51 |
8.89 |
11 |
3103 |
买入 |
| 09:49:54 |
8.89 |
3 |
3106 |
买入 |
| 09:49:57 |
8.89 |
1 |
3107 |
买入 |
| 09:50:06 |
8.86 |
1 |
3108 |
卖出 |
| 09:50:09 |
8.85 |
5 |
3113 |
卖出 |
| 09:50:12 |
8.88 |
2 |
3115 |
买入 |
| 09:50:39 |
8.85 |
1 |
3116 |
卖出 |
| 09:51:18 |
8.88 |
31 |
3147 |
买入 |
| 09:51:21 |
8.88 |
9 |
3156 |
买入 |
| 09:51:24 |
8.88 |
3 |
3159 |
买入 |
| 09:51:39 |
8.88 |
7 |
3166 |
卖出 |
| 09:51:42 |
8.89 |
2 |
3168 |
买入 |
| 09:51:45 |
8.88 |
1 |
3169 |
卖出 |
| 09:51:48 |
8.89 |
7 |
3176 |
买入 |
| 09:51:51 |
8.89 |
2 |
3178 |
买入 |
| 09:52:00 |
8.89 |
8 |
3186 |
买入 |
| 09:52:03 |
8.9 |
5 |
3191 |
买入 |
| 09:52:09 |
8.88 |
5 |
3196 |
卖出 |
| 09:52:12 |
8.9 |
1 |
3197 |
买入 |
| 09:52:27 |
8.88 |
20 |
3217 |
卖出 |
| 09:52:39 |
8.88 |
4 |
3221 |
卖出 |
| 09:52:42 |
8.89 |
3 |
3224 |
买入 |
| 09:52:57 |
8.9 |
63 |
3287 |
买入 |
| 09:53:00 |
8.9 |
40 |
3327 |
买入 |
| 09:53:09 |
8.89 |
16 |
3343 |
卖出 |
| 09:53:27 |
8.9 |
39 |
3382 |
买入 |
| 09:53:36 |
8.9 |
1 |
3383 |
卖出 |
| 09:53:39 |
8.9 |
1 |
3384 |
卖出 |
| 09:53:42 |
8.9 |
7 |
3391 |
买入 |
| 09:54:09 |
8.89 |
2 |
3393 |
卖出 |
| 09:54:15 |
8.91 |
1 |
3394 |
买入 |
| 09:54:18 |
8.9 |
44 |
3438 |
卖出 |
| 09:54:27 |
8.9 |
3 |
3441 |
卖出 |
| 09:54:30 |
8.9 |
1 |
3442 |
卖出 |
| 09:54:39 |
8.91 |
8 |
3450 |
买入 |
| 09:54:57 |
8.9 |
4 |
3454 |
卖出 |
| 09:55:09 |
8.9 |
2 |
3456 |
卖出 |
| 09:56:33 |
8.9 |
23 |
3479 |
卖出 |
| 09:56:39 |
8.9 |
6 |
3485 |
卖出 |
| 09:56:42 |
8.9 |
1 |
3486 |
买入 |
| 09:57:06 |
8.9 |
16 |
3502 |
买入 |
| 09:57:09 |
8.89 |
1 |
3503 |
卖出 |
| 09:57:39 |
8.89 |
2 |
3505 |
卖出 |
| 09:57:48 |
8.91 |
42 |
3547 |
买入 |
| 09:57:51 |
8.92 |
4 |
3551 |
买入 |
| 09:57:54 |
8.92 |
3 |
3554 |
卖出 |
| 09:58:00 |
8.93 |
19 |
3573 |
买入 |
| 09:58:03 |
8.94 |
8 |
3581 |
买入 |
| 09:58:09 |
8.93 |
12 |
3593 |
卖出 |
| 09:58:36 |
8.95 |
15 |
3608 |
买入 |
| 09:58:39 |
8.95 |
2 |
3610 |
卖出 |
| 09:58:57 |
8.95 |
1 |
3611 |
卖出 |
| 09:59:03 |
8.94 |
1 |
3612 |
卖出 |
| 09:59:09 |
8.93 |
3 |
3615 |
卖出 |
| 09:59:15 |
8.95 |
21 |
3636 |
买入 |
| 09:59:18 |
8.95 |
13 |
3649 |
卖出 |
| 09:59:21 |
8.95 |
8 |
3657 |
卖出 |
| 09:59:24 |
8.95 |
1 |
3658 |
卖出 |
| 09:59:36 |
8.95 |
1 |
3659 |
卖出 |
| 09:59:39 |
8.95 |
4 |
3663 |
卖出 |
| 09:59:48 |
8.95 |
7 |
3670 |
卖出 |
| 09:59:51 |
8.95 |
8 |
3678 |
卖出 |
| 09:59:54 |
8.95 |
3 |
3681 |
买入 |
| 10:00:15 |
8.93 |
1 |
3682 |
卖出 |
| 10:00:18 |
8.93 |
5 |
3687 |
卖出 |
| 10:00:21 |
8.93 |
3 |
3690 |
卖出 |
| 10:00:24 |
8.91 |
4 |
3694 |
卖出 |
| 10:00:30 |
8.93 |
1 |
3695 |
买入 |
| 10:00:33 |
8.93 |
1 |
3696 |
买入 |
| 10:00:48 |
8.91 |
2 |
3698 |
卖出 |
| 10:00:57 |
8.91 |
5 |
3703 |
卖出 |
| 10:01:00 |
8.91 |
2 |
3705 |
买入 |
| 10:01:09 |
8.91 |
6 |
3711 |
卖出 |
| 10:01:18 |
8.91 |
2 |
3713 |
卖出 |
| 10:01:36 |
8.91 |
2 |
3715 |
卖出 |
| 10:01:39 |
8.9 |
130 |
3845 |
卖出 |
| 10:01:42 |
8.88 |
46 |
3891 |
卖出 |
| 10:01:48 |
8.88 |
18 |
3909 |
卖出 |