大唐电信[600198]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
7.75 |
2 |
2 |
集合竞价 |
| 09:15:17 |
7.75 |
3 |
3 |
集合竞价 |
| 09:16:17 |
7.7 |
166 |
166 |
集合竞价 |
| 09:18:11 |
7.7 |
166 |
166 |
集合竞价 |
| 09:18:20 |
7.75 |
3 |
3 |
集合竞价 |
| 09:19:56 |
7.75 |
3 |
3 |
集合竞价 |
| 09:21:38 |
7.75 |
4 |
4 |
集合竞价 |
| 09:21:47 |
7.75 |
28 |
28 |
集合竞价 |
| 09:21:50 |
7.75 |
28 |
28 |
集合竞价 |
| 09:23:32 |
7.75 |
28 |
28 |
集合竞价 |
| 09:23:44 |
7.75 |
31 |
31 |
集合竞价 |
| 09:24:14 |
7.75 |
37 |
37 |
集合竞价 |
| 09:24:17 |
7.75 |
37 |
37 |
集合竞价 |
| 09:24:20 |
7.74 |
37 |
37 |
集合竞价 |
| 09:24:26 |
7.74 |
38 |
38 |
集合竞价 |
| 09:24:32 |
7.74 |
39 |
39 |
集合竞价 |
| 09:24:41 |
7.74 |
39 |
39 |
集合竞价 |
| 09:24:53 |
7.72 |
49 |
49 |
集合竞价 |
| 09:24:59 |
7.72 |
49 |
49 |
集合竞价 |
| 09:25:03 |
7.72 |
49 |
98 |
买入 |
| 09:30:02 |
7.72 |
222 |
320 |
买入 |
| 09:30:05 |
7.72 |
135 |
455 |
买入 |
| 09:30:08 |
7.71 |
137 |
592 |
卖出 |
| 09:30:14 |
7.7 |
480 |
1072 |
卖出 |
| 09:30:17 |
7.7 |
28 |
1100 |
买入 |
| 09:30:20 |
7.7 |
1 |
1101 |
卖出 |
| 09:30:29 |
7.7 |
53 |
1154 |
卖出 |
| 09:30:35 |
7.7 |
3 |
1157 |
卖出 |
| 09:30:44 |
7.7 |
46 |
1203 |
卖出 |
| 09:30:50 |
7.69 |
15 |
1218 |
卖出 |
| 09:31:02 |
7.69 |
85 |
1303 |
买入 |
| 09:31:05 |
7.68 |
75 |
1378 |
卖出 |
| 09:31:08 |
7.68 |
127 |
1505 |
买入 |
| 09:31:11 |
7.67 |
171 |
1676 |
卖出 |
| 09:31:26 |
7.67 |
100 |
1776 |
买入 |
| 09:31:32 |
7.67 |
109 |
1885 |
买入 |
| 09:31:35 |
7.67 |
36 |
1921 |
买入 |
| 09:31:38 |
7.67 |
136 |
2057 |
卖出 |
| 09:31:41 |
7.68 |
11 |
2068 |
买入 |
| 09:31:44 |
7.68 |
76 |
2144 |
买入 |
| 09:31:47 |
7.68 |
43 |
2187 |
买入 |
| 09:31:50 |
7.68 |
50 |
2237 |
买入 |
| 09:31:56 |
7.68 |
48 |
2285 |
买入 |
| 09:31:59 |
7.68 |
33 |
2318 |
买入 |
| 09:32:11 |
7.69 |
1 |
2319 |
买入 |
| 09:32:14 |
7.69 |
76 |
2395 |
买入 |
| 09:32:17 |
7.69 |
13 |
2408 |
买入 |
| 09:32:23 |
7.7 |
12 |
2420 |
买入 |
| 09:32:32 |
7.7 |
42 |
2462 |
买入 |
| 09:32:38 |
7.7 |
158 |
2620 |
卖出 |
| 09:32:41 |
7.7 |
67 |
2687 |
买入 |
| 09:32:44 |
7.7 |
4 |
2691 |
卖出 |
| 09:32:47 |
7.7 |
10 |
2701 |
买入 |
| 09:32:50 |
7.69 |
55 |
2756 |
卖出 |
| 09:32:56 |
7.69 |
54 |
2810 |
卖出 |
| 09:32:59 |
7.69 |
30 |
2840 |
买入 |
| 09:33:11 |
7.7 |
2 |
2842 |
买入 |
| 09:33:14 |
7.7 |
5 |
2847 |
买入 |
| 09:33:17 |
7.7 |
3 |
2850 |
买入 |
| 09:33:32 |
7.7 |
16 |
2866 |
卖出 |
| 09:33:47 |
7.7 |
11 |
2877 |
买入 |
| 09:33:50 |
7.7 |
13 |
2890 |
买入 |
| 09:33:53 |
7.7 |
55 |
2945 |
买入 |
| 09:33:56 |
7.7 |
3 |
2948 |
卖出 |
| 09:33:59 |
7.7 |
59 |
3007 |
卖出 |
| 09:34:05 |
7.71 |
2 |
3009 |
买入 |
| 09:34:11 |
7.7 |
20 |
3029 |
卖出 |
| 09:34:14 |
7.7 |
2 |
3031 |
买入 |
| 09:34:17 |
7.7 |
6 |
3037 |
买入 |
| 09:34:20 |
7.7 |
20 |
3057 |
卖出 |
| 09:34:29 |
7.7 |
100 |
3157 |
卖出 |
| 09:34:38 |
7.71 |
76 |
3233 |
买入 |
| 09:34:44 |
7.72 |
83 |
3316 |
买入 |
| 09:34:59 |
7.74 |
1 |
3317 |
买入 |
| 09:35:17 |
7.73 |
38 |
3355 |
卖出 |
| 09:35:23 |
7.73 |
10 |
3365 |
买入 |
| 09:35:29 |
7.72 |
2 |
3367 |
卖出 |
| 09:35:35 |
7.72 |
26 |
3393 |
卖出 |
| 09:35:38 |
7.72 |
20 |
3413 |
卖出 |
| 09:35:41 |
7.72 |
25 |
3438 |
卖出 |
| 09:35:50 |
7.72 |
2 |
3440 |
买入 |
| 09:35:56 |
7.72 |
6 |
3446 |
买入 |
| 09:35:59 |
7.72 |
5 |
3451 |
买入 |
| 09:36:05 |
7.71 |
26 |
3477 |
卖出 |
| 09:36:14 |
7.72 |
2 |
3479 |
买入 |
| 09:36:23 |
7.72 |
20 |
3499 |
买入 |
| 09:36:26 |
7.72 |
54 |
3553 |
买入 |
| 09:36:35 |
7.71 |
4 |
3557 |
卖出 |
| 09:36:47 |
7.72 |
4 |
3561 |
买入 |
| 09:36:56 |
7.72 |
75 |
3636 |
卖出 |
| 09:37:05 |
7.72 |
1 |
3637 |
买入 |
| 09:37:08 |
7.73 |
46 |
3683 |
买入 |
| 09:37:11 |
7.71 |
17 |
3700 |
卖出 |
| 09:37:14 |
7.71 |
23 |
3723 |
卖出 |
| 09:37:17 |
7.71 |
6 |
3729 |
卖出 |
| 09:37:35 |
7.72 |
25 |
3754 |
买入 |
| 09:37:41 |
7.71 |
10 |
3764 |
卖出 |
| 09:37:44 |
7.71 |
30 |
3794 |
卖出 |
| 09:37:53 |
7.72 |
3 |
3797 |
买入 |
| 09:37:56 |
7.71 |
13 |
3810 |
卖出 |
| 09:38:11 |
7.73 |
1 |
3811 |
买入 |
| 09:38:26 |
7.74 |
55 |
3866 |
买入 |
| 09:38:32 |
7.74 |
50 |
3916 |
买入 |
| 09:38:53 |
7.74 |
1 |
3917 |
买入 |
| 09:39:17 |
7.74 |
10 |
3927 |
买入 |
| 09:39:38 |
7.72 |
50 |
3977 |
卖出 |
| 09:39:41 |
7.73 |
4 |
3981 |
买入 |
| 09:40:05 |
7.73 |
200 |
4181 |
卖出 |
| 09:40:11 |
7.73 |
23 |
4204 |
卖出 |
| 09:40:14 |
7.73 |
100 |
4304 |
卖出 |
| 09:40:17 |
7.73 |
99 |
4403 |
卖出 |
| 09:40:23 |
7.73 |
36 |
4439 |
买入 |
| 09:40:26 |
7.72 |
2 |
4441 |
卖出 |
| 09:40:35 |
7.72 |
20 |
4461 |
卖出 |
| 09:40:38 |
7.72 |
124 |
4585 |
卖出 |
| 09:40:47 |
7.71 |
10 |
4595 |
卖出 |
| 09:40:53 |
7.73 |
141 |
4736 |
买入 |
| 09:40:56 |
7.73 |
114 |
4850 |
卖出 |
| 09:41:08 |
7.74 |
19 |
4869 |
买入 |
| 09:41:17 |
7.74 |
20 |
4889 |
买入 |
| 09:41:20 |
7.73 |
1 |
4890 |
卖出 |
| 09:41:23 |
7.74 |
10 |
4900 |
买入 |
| 09:42:17 |
7.73 |
10 |
4910 |
卖出 |
| 09:42:23 |
7.75 |
5 |
4915 |
买入 |
| 09:42:29 |
7.73 |
7 |
4922 |
卖出 |
| 09:42:41 |
7.74 |
5 |
4927 |
卖出 |
| 09:42:47 |
7.74 |
17 |
4944 |
卖出 |
| 09:42:50 |
7.74 |
3 |
4947 |
买入 |
| 09:43:02 |
7.75 |
1 |
4948 |
买入 |
| 09:43:05 |
7.75 |
30 |
4978 |
买入 |
| 09:43:14 |
7.75 |
67 |
5045 |
买入 |
| 09:43:17 |
7.75 |
3 |
5048 |
买入 |
| 09:43:29 |
7.76 |
1 |
5049 |
买入 |
| 09:43:38 |
7.74 |
216 |
5265 |
卖出 |
| 09:43:44 |
7.73 |
45 |
5310 |
卖出 |
| 09:43:47 |
7.73 |
20 |
5330 |
卖出 |
| 09:43:50 |
7.73 |
21 |
5351 |
卖出 |
| 09:43:56 |
7.74 |
391 |
5742 |
买入 |
| 09:44:02 |
7.74 |
37 |
5779 |
卖出 |
| 09:44:08 |
7.75 |
3 |
5782 |
买入 |
| 09:44:11 |
7.75 |
10 |
5792 |
买入 |
| 09:44:14 |
7.75 |
2 |
5794 |
买入 |
| 09:44:26 |
7.75 |
1 |
5795 |
买入 |
| 09:44:29 |
7.75 |
1 |
5796 |
买入 |
| 09:44:35 |
7.75 |
20 |
5816 |
买入 |
| 09:44:41 |
7.75 |
3 |
5819 |
买入 |
| 09:44:47 |
7.75 |
51 |
5870 |
买入 |
| 09:44:53 |
7.75 |
2 |
5872 |
卖出 |
| 09:44:56 |
7.76 |
81 |
5953 |
买入 |
| 09:44:59 |
7.76 |
2 |
5955 |
买入 |
| 09:45:02 |
7.76 |
69 |
6024 |
买入 |
| 09:45:23 |
7.76 |
12 |
6036 |
卖出 |
| 09:45:26 |
7.76 |
261 |
6297 |
卖出 |
| 09:45:32 |
7.76 |
23 |
6320 |
卖出 |
| 09:45:35 |
7.76 |
57 |
6377 |
买入 |
| 09:45:41 |
7.76 |
6 |
6383 |
卖出 |
| 09:45:50 |
7.77 |
25 |
6408 |
买入 |
| 09:45:56 |
7.77 |
15 |
6423 |
买入 |
| 09:45:59 |
7.77 |
17 |
6440 |
买入 |
| 09:46:11 |
7.77 |
51 |
6491 |
买入 |
| 09:46:17 |
7.77 |
75 |
6566 |
买入 |
| 09:46:23 |
7.77 |
35 |
6601 |
买入 |
| 09:46:26 |
7.77 |
15 |
6616 |
卖出 |
| 09:46:38 |
7.76 |
20 |
6636 |
卖出 |
| 09:46:41 |
7.76 |
81 |
6717 |
卖出 |
| 09:46:44 |
7.76 |
69 |
6786 |
卖出 |
| 09:46:53 |
7.76 |
31 |
6817 |
买入 |
| 09:46:59 |
7.77 |
170 |
6987 |
买入 |
| 09:47:05 |
7.77 |
14 |
7001 |
卖出 |
| 09:47:08 |
7.77 |
10 |
7011 |
卖出 |
| 09:47:11 |
7.78 |
4 |
7015 |
买入 |
| 09:47:14 |
7.77 |
13 |
7028 |
卖出 |
| 09:47:29 |
7.78 |
90 |
7118 |
买入 |
| 09:47:32 |
7.77 |
70 |
7188 |
卖出 |
| 09:47:35 |
7.78 |
10 |
7198 |
买入 |
| 09:47:38 |
7.78 |
1 |
7199 |
买入 |
| 09:47:47 |
7.77 |
121 |
7320 |
卖出 |
| 09:47:50 |
7.77 |
50 |
7370 |
卖出 |
| 09:47:53 |
7.78 |
35 |
7405 |
买入 |
| 09:47:59 |
7.77 |
4 |
7409 |
卖出 |
| 09:48:14 |
7.77 |
21 |
7430 |
卖出 |
| 09:48:17 |
7.77 |
86 |
7516 |
卖出 |
| 09:48:20 |
7.76 |
22 |
7538 |
卖出 |
| 09:48:23 |
7.76 |
4 |
7542 |
卖出 |
| 09:48:26 |
7.77 |
31 |
7573 |
买入 |
| 09:48:32 |
7.76 |
12 |
7585 |
卖出 |
| 09:48:38 |
7.76 |
2 |
7587 |
卖出 |
| 09:48:41 |
7.76 |
4 |
7591 |
卖出 |
| 09:48:44 |
7.76 |
146 |
7737 |
卖出 |
| 09:48:50 |
7.77 |
1 |
7738 |
买入 |
| 09:48:59 |
7.76 |
142 |
7880 |
卖出 |
| 09:49:02 |
7.76 |
138 |
8018 |
卖出 |
| 09:49:05 |
7.76 |
19 |
8037 |
卖出 |
| 09:49:14 |
7.77 |
1 |
8038 |
买入 |
| 09:49:26 |
7.77 |
5 |
8043 |
买入 |
| 09:49:29 |
7.76 |
130 |
8173 |
卖出 |
| 09:49:32 |
7.77 |
17 |
8190 |
买入 |
| 09:49:35 |
7.76 |
324 |
8514 |
卖出 |
| 09:49:41 |
7.76 |
604 |
9118 |
卖出 |
| 09:50:14 |
7.75 |
100 |
9218 |
卖出 |
| 09:50:20 |
7.75 |
30 |
9248 |
卖出 |
| 09:50:23 |
7.75 |
1 |
9249 |
卖出 |
| 09:50:29 |
7.75 |
5 |
9254 |
卖出 |
| 09:50:32 |
7.75 |
46 |
9300 |
卖出 |
| 09:50:35 |
7.76 |
7 |
9307 |
买入 |
| 09:50:38 |
7.75 |
6 |
9313 |
卖出 |
| 09:50:44 |
7.75 |
40 |
9353 |
卖出 |
| 09:50:56 |
7.75 |
10 |
9363 |
买入 |
| 09:51:29 |
7.75 |
174 |
9537 |
卖出 |
| 09:51:35 |
7.75 |
2 |
9539 |
卖出 |
| 09:51:38 |
7.75 |
10 |
9549 |
卖出 |
| 09:52:14 |
7.76 |
28 |
9577 |
买入 |
| 09:52:20 |
7.75 |
14 |
9591 |
卖出 |
| 09:52:32 |
7.75 |
7 |
9598 |
卖出 |
| 09:52:56 |
7.75 |
10 |
9608 |
卖出 |
| 09:53:02 |
7.75 |
25 |
9633 |
卖出 |
| 09:53:11 |
7.75 |
21 |
9654 |
卖出 |
| 09:53:20 |
7.75 |
26 |
9680 |
卖出 |
| 09:53:35 |
7.76 |
34 |
9714 |
买入 |
| 09:54:02 |
7.75 |
182 |
9896 |
卖出 |
| 09:54:08 |
7.76 |
30 |
9926 |
买入 |
| 09:54:26 |
7.76 |
50 |
9976 |
买入 |
| 09:54:29 |
7.76 |
77 |
10053 |
买入 |
| 09:54:47 |
7.77 |
2 |
10055 |
买入 |
| 09:54:50 |
7.77 |
7 |
10062 |
买入 |
| 09:55:05 |
7.77 |
4 |
10066 |
买入 |
| 09:55:08 |
7.77 |
11 |
10077 |
买入 |
| 09:55:14 |
7.76 |
54 |
10131 |
卖出 |
| 09:55:38 |
7.77 |
45 |
10176 |
买入 |
| 09:55:47 |
7.76 |
27 |
10203 |
卖出 |
| 09:56:05 |
7.76 |
25 |
10228 |
买入 |
| 09:56:44 |
7.76 |
4 |
10232 |
买入 |
| 09:56:56 |
7.75 |
139 |
10371 |
卖出 |
| 09:57:11 |
7.76 |
16 |
10387 |
买入 |
| 09:57:26 |
7.76 |
31 |
10418 |
买入 |
| 09:57:29 |
7.75 |
20 |
10438 |
卖出 |
| 09:58:08 |
7.75 |
100 |
10538 |
卖出 |
| 09:58:11 |
7.75 |
30 |
10568 |
卖出 |
| 09:58:17 |
7.75 |
3 |
10571 |
卖出 |
| 09:58:50 |
7.75 |
39 |
10610 |
卖出 |
| 09:58:53 |
7.75 |
1 |
10611 |
买入 |
| 09:59:02 |
7.74 |
5 |
10616 |
卖出 |
| 09:59:14 |
7.74 |
100 |
10716 |
卖出 |
| 09:59:29 |
7.75 |
4 |
10720 |
买入 |
| 09:59:35 |
7.74 |
100 |
10820 |
卖出 |
| 09:59:59 |
7.74 |
12 |
10832 |
卖出 |
| 10:00:32 |
7.73 |
226 |
11058 |
卖出 |
| 10:00:50 |
7.72 |
23 |
11081 |
卖出 |
| 10:00:53 |
7.73 |
1 |
11082 |
买入 |
| 10:01:05 |
7.72 |
200 |
11282 |
卖出 |
| 10:01:23 |
7.73 |
19 |
11301 |
买入 |
| 10:01:26 |
7.72 |
20 |
11321 |
卖出 |
| 10:01:44 |
7.73 |
2 |
11323 |
买入 |
| 10:01:56 |
7.72 |
51 |
11374 |
卖出 |
| 10:02:11 |
7.73 |
1 |
11375 |
买入 |
| 10:02:17 |
7.72 |
61 |
11436 |
卖出 |
| 10:02:23 |
7.72 |
53 |
11489 |
买入 |
| 10:03:05 |
7.73 |
1 |
11490 |
买入 |
| 10:03:38 |
7.73 |
1 |
11491 |
买入 |
| 10:04:08 |
7.73 |
1 |
11492 |
买入 |
| 10:04:23 |
7.73 |
13 |
11505 |
买入 |
| 10:04:41 |
7.73 |
1 |
11506 |
买入 |
| 10:04:44 |
7.72 |
4 |
11510 |
卖出 |
| 10:05:14 |
7.73 |
7 |
11517 |
买入 |
| 10:05:41 |
7.72 |
20 |
11537 |
卖出 |
| 10:06:02 |
7.72 |
22 |
11559 |
卖出 |
| 10:06:14 |
7.71 |
15 |
11574 |
卖出 |
| 10:06:17 |
7.72 |
1 |
11575 |
买入 |
| 10:06:59 |
7.72 |
1 |
11576 |
买入 |
| 10:07:14 |
7.72 |
6 |
11582 |
买入 |
| 10:07:35 |
7.73 |
5 |
11587 |
买入 |
| 10:07:38 |
7.73 |
4 |
11591 |
买入 |
| 10:07:44 |
7.72 |
28 |
11619 |
卖出 |
| 10:07:47 |
7.73 |
35 |
11654 |
买入 |
| 10:07:59 |
7.73 |
311 |
11965 |
买入 |
| 10:08:02 |
7.73 |
10 |
11975 |
买入 |
| 10:08:35 |
7.74 |
2 |
11977 |
买入 |
| 10:09:35 |
7.74 |
14 |
11991 |
买入 |
| 10:09:44 |
7.74 |
101 |
12092 |
买入 |
| 10:09:47 |
7.74 |
1 |
12093 |
买入 |
| 10:10:14 |
7.74 |
20 |
12113 |
卖出 |
| 10:10:32 |
7.74 |
3 |
12116 |
卖出 |
| 10:10:53 |
7.75 |
10 |
12126 |
买入 |
| 10:11:05 |
7.75 |
26 |
12152 |
买入 |
| 10:11:47 |
7.75 |
8 |
12160 |
买入 |
| 10:11:53 |
7.74 |
2 |
12162 |
卖出 |
| 10:11:59 |
7.74 |
10 |
12172 |
卖出 |
| 10:12:32 |
7.75 |
33 |
12205 |
买入 |
| 10:12:44 |
7.75 |
20 |
12225 |
买入 |
| 10:13:29 |
7.76 |
12 |
12237 |
买入 |
| 10:13:59 |
7.75 |
17 |
12254 |
卖出 |
| 10:14:26 |
7.75 |
2 |
12256 |
买入 |
| 10:15:14 |
7.75 |
28 |
12284 |
卖出 |
| 10:15:20 |
7.75 |
6 |
12290 |
卖出 |
| 10:15:26 |
7.75 |
8 |
12298 |
卖出 |
| 10:15:32 |
7.75 |
3 |
12301 |
卖出 |
| 10:15:35 |
7.75 |
52 |
12353 |
卖出 |
| 10:15:38 |
7.75 |
3 |
12356 |
卖出 |
| 10:15:44 |
7.75 |
46 |
12402 |
卖出 |
| 10:15:50 |
7.76 |
24 |
12426 |
买入 |