天孚通信[300394]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:00 |
34 |
81 |
81 |
集合竞价 |
| 09:17:18 |
34.83 |
0 |
0 |
集合竞价 |
| 09:17:45 |
34.4 |
47 |
47 |
集合竞价 |
| 09:17:54 |
34.83 |
0 |
0 |
集合竞价 |
| 09:18:57 |
34.83 |
1 |
1 |
集合竞价 |
| 09:19:15 |
34.83 |
0 |
0 |
集合竞价 |
| 09:21:24 |
34.7 |
3 |
3 |
集合竞价 |
| 09:21:33 |
34.7 |
11 |
11 |
集合竞价 |
| 09:21:51 |
34.7 |
13 |
13 |
集合竞价 |
| 09:22:09 |
34.7 |
17 |
17 |
集合竞价 |
| 09:22:18 |
34.7 |
18 |
18 |
集合竞价 |
| 09:22:36 |
34.5 |
42 |
42 |
集合竞价 |
| 09:22:45 |
34.5 |
44 |
44 |
集合竞价 |
| 09:22:54 |
34.5 |
44 |
44 |
集合竞价 |
| 09:23:12 |
34.5 |
45 |
45 |
集合竞价 |
| 09:23:30 |
34.5 |
45 |
45 |
集合竞价 |
| 09:23:39 |
34.49 |
45 |
45 |
集合竞价 |
| 09:23:57 |
34.49 |
50 |
50 |
集合竞价 |
| 09:24:06 |
34.49 |
50 |
50 |
集合竞价 |
| 09:24:15 |
34.49 |
54 |
54 |
集合竞价 |
| 09:24:24 |
34.45 |
71 |
71 |
集合竞价 |
| 09:24:33 |
34.4 |
76 |
76 |
集合竞价 |
| 09:24:51 |
34.41 |
141 |
141 |
集合竞价 |
| 09:25:00 |
34.42 |
143 |
143 |
集合竞价 |
| 09:25:03 |
34.45 |
151 |
294 |
买入 |
| 09:30:03 |
34.42 |
160 |
454 |
卖出 |
| 09:30:06 |
34.49 |
112 |
566 |
买入 |
| 09:30:09 |
34.49 |
45 |
611 |
买入 |
| 09:30:12 |
34.5 |
89 |
700 |
买入 |
| 09:30:15 |
34.59 |
1 |
701 |
买入 |
| 09:30:18 |
34.69 |
27 |
728 |
买入 |
| 09:30:21 |
34.77 |
24 |
752 |
买入 |
| 09:30:24 |
34.61 |
4 |
756 |
卖出 |
| 09:30:27 |
34.61 |
3 |
759 |
卖出 |
| 09:30:30 |
34.61 |
10 |
769 |
卖出 |
| 09:30:36 |
34.61 |
26 |
795 |
卖出 |
| 09:30:39 |
34.62 |
15 |
810 |
买入 |
| 09:30:42 |
34.61 |
4 |
814 |
卖出 |
| 09:30:45 |
34.66 |
8 |
822 |
买入 |
| 09:30:48 |
34.61 |
3 |
825 |
卖出 |
| 09:30:51 |
34.64 |
50 |
875 |
买入 |
| 09:30:54 |
34.66 |
4 |
879 |
买入 |
| 09:30:57 |
34.66 |
8 |
887 |
买入 |
| 09:31:00 |
34.68 |
35 |
922 |
买入 |
| 09:31:03 |
34.7 |
42 |
964 |
买入 |
| 09:31:06 |
34.69 |
20 |
984 |
卖出 |
| 09:31:09 |
34.7 |
9 |
993 |
买入 |
| 09:31:12 |
34.75 |
1 |
994 |
买入 |
| 09:31:15 |
34.76 |
17 |
1011 |
买入 |
| 09:31:18 |
34.77 |
4 |
1015 |
买入 |
| 09:31:21 |
34.86 |
45 |
1060 |
买入 |
| 09:31:27 |
34.86 |
7 |
1067 |
买入 |
| 09:31:33 |
34.9 |
10 |
1077 |
买入 |
| 09:31:36 |
34.9 |
20 |
1097 |
买入 |
| 09:31:39 |
34.9 |
3 |
1100 |
卖出 |
| 09:31:42 |
34.95 |
1 |
1101 |
买入 |
| 09:31:45 |
34.9 |
23 |
1124 |
卖出 |
| 09:31:48 |
34.97 |
14 |
1138 |
买入 |
| 09:31:51 |
35.12 |
33 |
1171 |
买入 |
| 09:31:54 |
34.95 |
13 |
1184 |
卖出 |
| 09:31:57 |
35.07 |
12 |
1196 |
买入 |
| 09:32:00 |
34.95 |
38 |
1234 |
卖出 |
| 09:32:03 |
35.1 |
20 |
1254 |
买入 |
| 09:32:06 |
34.96 |
2 |
1256 |
卖出 |
| 09:32:09 |
34.98 |
5 |
1261 |
卖出 |
| 09:32:12 |
35.01 |
16 |
1277 |
买入 |
| 09:32:15 |
34.98 |
20 |
1297 |
卖出 |
| 09:32:18 |
34.98 |
28 |
1325 |
买入 |
| 09:32:21 |
34.96 |
45 |
1370 |
卖出 |
| 09:32:24 |
34.92 |
65 |
1435 |
卖出 |
| 09:32:27 |
34.91 |
15 |
1450 |
卖出 |
| 09:32:30 |
34.95 |
12 |
1462 |
买入 |
| 09:32:33 |
34.91 |
71 |
1533 |
卖出 |
| 09:32:36 |
34.91 |
22 |
1555 |
卖出 |
| 09:32:39 |
34.96 |
57 |
1612 |
买入 |
| 09:32:42 |
34.96 |
19 |
1631 |
卖出 |
| 09:32:45 |
34.95 |
16 |
1647 |
卖出 |
| 09:32:48 |
34.97 |
70 |
1717 |
买入 |
| 09:32:51 |
34.99 |
18 |
1735 |
买入 |
| 09:32:54 |
34.98 |
29 |
1764 |
卖出 |
| 09:32:57 |
35.01 |
19 |
1783 |
买入 |
| 09:33:00 |
34.95 |
26 |
1809 |
卖出 |
| 09:33:03 |
34.91 |
29 |
1838 |
卖出 |
| 09:33:06 |
34.9 |
52 |
1890 |
卖出 |
| 09:33:09 |
34.95 |
28 |
1918 |
买入 |
| 09:33:12 |
34.95 |
59 |
1977 |
买入 |
| 09:33:15 |
34.92 |
3 |
1980 |
卖出 |
| 09:33:18 |
34.99 |
48 |
2028 |
买入 |
| 09:33:21 |
35.04 |
15 |
2043 |
买入 |
| 09:33:24 |
34.99 |
36 |
2079 |
卖出 |
| 09:33:27 |
35.05 |
12 |
2091 |
买入 |
| 09:33:30 |
35.04 |
36 |
2127 |
卖出 |
| 09:33:33 |
35.07 |
7 |
2134 |
买入 |
| 09:33:36 |
35.07 |
16 |
2150 |
买入 |
| 09:33:39 |
35.05 |
2 |
2152 |
卖出 |
| 09:33:42 |
35.05 |
54 |
2206 |
卖出 |
| 09:33:45 |
35.09 |
31 |
2237 |
买入 |
| 09:33:51 |
35.07 |
4 |
2241 |
卖出 |
| 09:33:54 |
35.11 |
13 |
2254 |
买入 |
| 09:33:57 |
35.11 |
15 |
2269 |
买入 |
| 09:34:03 |
35.07 |
155 |
2424 |
卖出 |
| 09:34:06 |
35.03 |
18 |
2442 |
卖出 |
| 09:34:09 |
35.04 |
25 |
2467 |
买入 |
| 09:34:12 |
35 |
8 |
2475 |
买入 |
| 09:34:15 |
35 |
35 |
2510 |
买入 |
| 09:34:18 |
35.04 |
24 |
2534 |
买入 |
| 09:34:24 |
35.09 |
84 |
2618 |
买入 |
| 09:34:27 |
35.11 |
15 |
2633 |
买入 |
| 09:34:30 |
35.1 |
4 |
2637 |
卖出 |
| 09:34:33 |
35.15 |
14 |
2651 |
买入 |
| 09:34:36 |
35.15 |
19 |
2670 |
卖出 |
| 09:34:42 |
35.15 |
23 |
2693 |
卖出 |
| 09:34:45 |
35.2 |
73 |
2766 |
买入 |
| 09:34:48 |
35.16 |
13 |
2779 |
卖出 |
| 09:34:54 |
35.2 |
12 |
2791 |
买入 |
| 09:34:57 |
35.17 |
18 |
2809 |
卖出 |
| 09:35:00 |
35.17 |
8 |
2817 |
卖出 |
| 09:35:03 |
35.17 |
30 |
2847 |
买入 |
| 09:35:06 |
35.21 |
49 |
2896 |
买入 |
| 09:35:09 |
35.18 |
83 |
2979 |
卖出 |
| 09:35:12 |
35.2 |
2 |
2981 |
买入 |
| 09:35:15 |
35.2 |
2 |
2983 |
买入 |
| 09:35:18 |
35.19 |
12 |
2995 |
卖出 |
| 09:35:21 |
35.2 |
49 |
3044 |
买入 |
| 09:35:24 |
35.21 |
16 |
3060 |
买入 |
| 09:35:27 |
35.23 |
77 |
3137 |
买入 |
| 09:35:30 |
35.2 |
4 |
3141 |
卖出 |
| 09:35:36 |
35.23 |
69 |
3210 |
买入 |
| 09:35:39 |
35.17 |
40 |
3250 |
卖出 |
| 09:35:42 |
35.23 |
3 |
3253 |
买入 |
| 09:35:45 |
35.23 |
54 |
3307 |
买入 |
| 09:35:48 |
35.23 |
30 |
3337 |
买入 |
| 09:35:51 |
35.17 |
23 |
3360 |
卖出 |
| 09:35:54 |
35.23 |
11 |
3371 |
买入 |
| 09:35:57 |
35.23 |
14 |
3385 |
卖出 |
| 09:36:00 |
35.23 |
42 |
3427 |
买入 |
| 09:36:03 |
35.25 |
146 |
3573 |
买入 |
| 09:36:06 |
35.25 |
4 |
3577 |
买入 |
| 09:36:09 |
35.25 |
2 |
3579 |
卖出 |
| 09:36:12 |
35.25 |
29 |
3608 |
卖出 |
| 09:36:15 |
35.23 |
2 |
3610 |
卖出 |
| 09:36:18 |
35.25 |
72 |
3682 |
买入 |
| 09:36:21 |
35.25 |
51 |
3733 |
卖出 |
| 09:36:24 |
35.36 |
114 |
3847 |
买入 |
| 09:36:27 |
35.27 |
59 |
3906 |
卖出 |
| 09:36:33 |
35.34 |
5 |
3911 |
买入 |
| 09:36:36 |
35.3 |
2 |
3913 |
卖出 |
| 09:36:39 |
35.29 |
64 |
3977 |
卖出 |
| 09:36:42 |
35.24 |
18 |
3995 |
卖出 |
| 09:36:45 |
35.29 |
46 |
4041 |
买入 |
| 09:36:48 |
35.28 |
14 |
4055 |
买入 |
| 09:36:51 |
35.28 |
11 |
4066 |
卖出 |
| 09:36:57 |
35.27 |
21 |
4087 |
卖出 |
| 09:37:00 |
35.27 |
40 |
4127 |
卖出 |
| 09:37:03 |
35.33 |
31 |
4158 |
买入 |
| 09:37:06 |
35.27 |
3 |
4161 |
卖出 |
| 09:37:09 |
35.28 |
68 |
4229 |
买入 |
| 09:37:12 |
35.31 |
5 |
4234 |
买入 |
| 09:37:15 |
35.3 |
25 |
4259 |
买入 |
| 09:37:18 |
35.3 |
35 |
4294 |
卖出 |
| 09:37:21 |
35.32 |
11 |
4305 |
买入 |
| 09:37:24 |
35.31 |
52 |
4357 |
卖出 |
| 09:37:30 |
35.37 |
118 |
4475 |
买入 |
| 09:37:33 |
35.34 |
29 |
4504 |
卖出 |
| 09:37:39 |
35.36 |
21 |
4525 |
买入 |
| 09:37:42 |
35.37 |
12 |
4537 |
买入 |
| 09:37:45 |
35.38 |
11 |
4548 |
买入 |
| 09:37:48 |
35.39 |
16 |
4564 |
买入 |
| 09:37:51 |
35.41 |
35 |
4599 |
买入 |
| 09:37:54 |
35.44 |
3 |
4602 |
买入 |
| 09:37:57 |
35.47 |
9 |
4611 |
买入 |
| 09:38:00 |
35.49 |
13 |
4624 |
买入 |
| 09:38:03 |
35.48 |
1 |
4625 |
卖出 |
| 09:38:06 |
35.47 |
7 |
4632 |
卖出 |
| 09:38:09 |
35.49 |
15 |
4647 |
买入 |
| 09:38:12 |
35.49 |
19 |
4666 |
卖出 |
| 09:38:15 |
35.5 |
25 |
4691 |
买入 |
| 09:38:18 |
35.5 |
31 |
4722 |
卖出 |
| 09:38:21 |
35.5 |
38 |
4760 |
卖出 |
| 09:38:24 |
35.5 |
66 |
4826 |
买入 |
| 09:38:27 |
35.55 |
37 |
4863 |
买入 |
| 09:38:30 |
35.5 |
37 |
4900 |
卖出 |
| 09:38:33 |
35.5 |
39 |
4939 |
卖出 |
| 09:38:36 |
35.5 |
11 |
4950 |
卖出 |
| 09:38:39 |
35.5 |
33 |
4983 |
卖出 |
| 09:38:42 |
35.5 |
19 |
5002 |
买入 |
| 09:38:45 |
35.48 |
35 |
5037 |
卖出 |
| 09:38:48 |
35.53 |
91 |
5128 |
买入 |
| 09:38:51 |
35.5 |
75 |
5203 |
卖出 |
| 09:38:54 |
35.5 |
103 |
5306 |
卖出 |
| 09:38:57 |
35.47 |
73 |
5379 |
卖出 |
| 09:39:00 |
35.5 |
31 |
5410 |
买入 |
| 09:39:03 |
35.5 |
24 |
5434 |
买入 |
| 09:39:06 |
35.51 |
26 |
5460 |
买入 |
| 09:39:09 |
35.51 |
46 |
5506 |
卖出 |
| 09:39:12 |
35.51 |
1 |
5507 |
买入 |
| 09:39:15 |
35.52 |
187 |
5694 |
买入 |
| 09:39:18 |
35.52 |
59 |
5753 |
卖出 |
| 09:39:21 |
35.53 |
12 |
5765 |
买入 |
| 09:39:24 |
35.54 |
71 |
5836 |
买入 |
| 09:39:27 |
35.52 |
5 |
5841 |
卖出 |
| 09:39:30 |
35.55 |
10 |
5851 |
买入 |
| 09:39:33 |
35.57 |
12 |
5863 |
买入 |
| 09:39:36 |
35.53 |
20 |
5883 |
卖出 |
| 09:39:39 |
35.54 |
40 |
5923 |
买入 |
| 09:39:42 |
35.53 |
4 |
5927 |
买入 |
| 09:39:45 |
35.55 |
27 |
5954 |
买入 |
| 09:39:48 |
35.55 |
56 |
6010 |
卖出 |
| 09:39:51 |
35.57 |
5 |
6015 |
买入 |
| 09:39:54 |
35.57 |
66 |
6081 |
卖出 |
| 09:39:57 |
35.55 |
56 |
6137 |
卖出 |
| 09:40:00 |
35.58 |
17 |
6154 |
买入 |
| 09:40:03 |
35.58 |
15 |
6169 |
买入 |
| 09:40:06 |
35.57 |
3 |
6172 |
卖出 |
| 09:40:09 |
35.57 |
67 |
6239 |
卖出 |
| 09:40:12 |
35.55 |
29 |
6268 |
卖出 |
| 09:40:15 |
35.52 |
67 |
6335 |
卖出 |
| 09:40:18 |
35.5 |
7 |
6342 |
卖出 |
| 09:40:21 |
35.51 |
54 |
6396 |
买入 |
| 09:40:24 |
35.51 |
30 |
6426 |
买入 |
| 09:40:27 |
35.46 |
1 |
6427 |
卖出 |
| 09:40:30 |
35.4 |
32 |
6459 |
卖出 |
| 09:40:33 |
35.4 |
22 |
6481 |
卖出 |
| 09:40:36 |
35.39 |
23 |
6504 |
卖出 |
| 09:40:39 |
35.38 |
66 |
6570 |
卖出 |
| 09:40:45 |
35.36 |
19 |
6589 |
买入 |
| 09:40:48 |
35.33 |
26 |
6615 |
卖出 |
| 09:40:51 |
35.33 |
24 |
6639 |
买入 |
| 09:40:54 |
35.37 |
91 |
6730 |
买入 |
| 09:40:57 |
35.34 |
24 |
6754 |
卖出 |
| 09:41:00 |
35.38 |
24 |
6778 |
买入 |
| 09:41:03 |
35.38 |
18 |
6796 |
卖出 |
| 09:41:06 |
35.39 |
21 |
6817 |
买入 |
| 09:41:09 |
35.46 |
65 |
6882 |
买入 |
| 09:41:12 |
35.52 |
67 |
6949 |
买入 |
| 09:41:15 |
35.55 |
37 |
6986 |
买入 |
| 09:41:18 |
35.52 |
64 |
7050 |
卖出 |
| 09:41:21 |
35.55 |
3 |
7053 |
卖出 |
| 09:41:24 |
35.57 |
16 |
7069 |
买入 |
| 09:41:27 |
35.55 |
4 |
7073 |
卖出 |
| 09:41:30 |
35.58 |
25 |
7098 |
买入 |
| 09:41:33 |
35.58 |
5 |
7103 |
卖出 |
| 09:41:36 |
35.58 |
2 |
7105 |
卖出 |
| 09:41:39 |
35.59 |
10 |
7115 |
买入 |
| 09:41:42 |
35.62 |
28 |
7143 |
买入 |
| 09:41:45 |
35.6 |
3 |
7146 |
卖出 |
| 09:41:48 |
35.6 |
5 |
7151 |
买入 |
| 09:41:51 |
35.59 |
18 |
7169 |
卖出 |
| 09:41:54 |
35.6 |
23 |
7192 |
卖出 |
| 09:41:57 |
35.62 |
29 |
7221 |
买入 |
| 09:42:00 |
35.6 |
42 |
7263 |
卖出 |
| 09:42:03 |
35.6 |
69 |
7332 |
卖出 |
| 09:42:06 |
35.56 |
207 |
7539 |
卖出 |
| 09:42:09 |
35.6 |
179 |
7718 |
买入 |
| 09:42:15 |
35.57 |
38 |
7756 |
卖出 |
| 09:42:18 |
35.5 |
22 |
7778 |
卖出 |
| 09:42:21 |
35.58 |
9 |
7787 |
买入 |
| 09:42:27 |
35.58 |
14 |
7801 |
买入 |
| 09:42:30 |
35.59 |
35 |
7836 |
买入 |
| 09:42:33 |
35.56 |
7 |
7843 |
买入 |
| 09:42:36 |
35.52 |
17 |
7860 |
买入 |
| 09:42:39 |
35.52 |
2 |
7862 |
买入 |
| 09:42:42 |
35.56 |
2 |
7864 |
买入 |
| 09:42:45 |
35.51 |
3 |
7867 |
卖出 |
| 09:42:48 |
35.46 |
22 |
7889 |
卖出 |
| 09:42:51 |
35.46 |
1 |
7890 |
卖出 |
| 09:42:54 |
35.56 |
19 |
7909 |
买入 |
| 09:43:03 |
35.58 |
45 |
7954 |
买入 |
| 09:43:06 |
35.59 |
14 |
7968 |
买入 |
| 09:43:09 |
35.58 |
14 |
7982 |
卖出 |
| 09:43:12 |
35.59 |
20 |
8002 |
买入 |
| 09:43:15 |
35.61 |
35 |
8037 |
买入 |
| 09:43:18 |
35.61 |
18 |
8055 |
买入 |
| 09:43:21 |
35.59 |
1 |
8056 |
卖出 |
| 09:43:24 |
35.61 |
5 |
8061 |
买入 |
| 09:43:27 |
35.6 |
15 |
8076 |
卖出 |
| 09:43:30 |
35.6 |
4 |
8080 |
卖出 |
| 09:43:33 |
35.62 |
35 |
8115 |
买入 |
| 09:43:36 |
35.62 |
17 |
8132 |
卖出 |
| 09:43:39 |
35.62 |
37 |
8169 |
卖出 |
| 09:43:45 |
35.59 |
26 |
8195 |
卖出 |
| 09:43:48 |
35.59 |
34 |
8229 |
买入 |
| 09:43:51 |
35.65 |
101 |
8330 |
买入 |
| 09:44:00 |
35.59 |
10 |
8340 |
买入 |
| 09:44:03 |
35.62 |
1 |
8341 |
买入 |
| 09:44:06 |
35.56 |
5 |
8346 |
卖出 |
| 09:44:12 |
35.59 |
2 |
8348 |
卖出 |
| 09:44:15 |
35.5 |
13 |
8361 |
卖出 |
| 09:44:18 |
35.55 |
4 |
8365 |
买入 |
| 09:44:21 |
35.5 |
7 |
8372 |
卖出 |
| 09:44:24 |
35.5 |
3 |
8375 |
买入 |
| 09:44:27 |
35.5 |
2 |
8377 |
买入 |
| 09:44:36 |
35.5 |
30 |
8407 |
买入 |
| 09:44:39 |
35.43 |
3 |
8410 |
卖出 |
| 09:44:45 |
35.42 |
19 |
8429 |
卖出 |
| 09:44:51 |
35.42 |
10 |
8439 |
卖出 |
| 09:44:54 |
35.4 |
7 |
8446 |
卖出 |
| 09:45:00 |
35.4 |
2 |
8448 |
卖出 |
| 09:45:06 |
35.4 |
2 |
8450 |
买入 |
| 09:45:09 |
35.38 |
23 |
8473 |
卖出 |