移远通信[603236]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:05 |
189.5 |
1 |
1 |
集合竞价 |
| 09:21:02 |
187.85 |
1 |
1 |
集合竞价 |
| 09:21:14 |
187.6 |
1 |
1 |
集合竞价 |
| 09:22:14 |
188.99 |
1 |
1 |
集合竞价 |
| 09:23:41 |
188 |
1 |
1 |
集合竞价 |
| 09:24:02 |
186.2 |
1 |
1 |
集合竞价 |
| 09:24:14 |
187.09 |
1 |
1 |
集合竞价 |
| 09:24:44 |
187 |
1 |
1 |
集合竞价 |
| 09:24:50 |
187 |
2 |
2 |
集合竞价 |
| 09:25:04 |
187 |
2 |
4 |
卖出 |
| 09:30:02 |
186.2 |
1 |
5 |
卖出 |
| 09:30:05 |
186.19 |
4 |
9 |
卖出 |
| 09:30:08 |
186.5 |
9 |
18 |
买入 |
| 09:30:11 |
186.19 |
3 |
21 |
卖出 |
| 09:30:14 |
186.2 |
1 |
22 |
买入 |
| 09:30:17 |
186.19 |
6 |
28 |
卖出 |
| 09:30:20 |
187.09 |
2 |
30 |
买入 |
| 09:30:23 |
186.03 |
2 |
32 |
卖出 |
| 09:30:26 |
185.9 |
14 |
46 |
卖出 |
| 09:30:29 |
185.61 |
7 |
53 |
卖出 |
| 09:30:32 |
185.74 |
2 |
55 |
买入 |
| 09:30:35 |
186.03 |
13 |
68 |
买入 |
| 09:30:38 |
186.19 |
14 |
82 |
买入 |
| 09:30:44 |
187.03 |
1 |
83 |
买入 |
| 09:30:50 |
187.09 |
10 |
93 |
买入 |
| 09:30:53 |
186.31 |
3 |
96 |
卖出 |
| 09:30:59 |
186.32 |
4 |
100 |
卖出 |
| 09:31:02 |
186.03 |
6 |
106 |
卖出 |
| 09:31:05 |
186.35 |
9 |
115 |
买入 |
| 09:31:11 |
186.34 |
1 |
116 |
卖出 |
| 09:31:14 |
186.35 |
2 |
118 |
买入 |
| 09:31:17 |
186.35 |
3 |
121 |
卖出 |
| 09:31:20 |
186.63 |
4 |
125 |
买入 |
| 09:31:23 |
186.94 |
10 |
135 |
买入 |
| 09:31:26 |
187.07 |
10 |
145 |
买入 |
| 09:31:29 |
187.02 |
6 |
151 |
卖出 |
| 09:31:32 |
186.93 |
6 |
157 |
卖出 |
| 09:31:35 |
186.44 |
2 |
159 |
卖出 |
| 09:31:41 |
185.88 |
7 |
166 |
卖出 |
| 09:31:59 |
186.28 |
2 |
168 |
卖出 |
| 09:32:02 |
186.35 |
5 |
173 |
买入 |
| 09:32:05 |
186.35 |
4 |
177 |
买入 |
| 09:32:08 |
186.35 |
10 |
187 |
卖出 |
| 09:32:11 |
186.34 |
11 |
198 |
卖出 |
| 09:32:17 |
186.36 |
8 |
206 |
卖出 |
| 09:32:20 |
186.36 |
1 |
207 |
卖出 |
| 09:32:23 |
186.34 |
2 |
209 |
卖出 |
| 09:32:29 |
186.9 |
2 |
211 |
买入 |
| 09:32:50 |
187 |
6 |
217 |
买入 |
| 09:32:53 |
186.39 |
1 |
218 |
卖出 |
| 09:32:56 |
186.39 |
0 |
218 |
卖出 |
| 09:32:59 |
186.86 |
1 |
219 |
买入 |
| 09:33:05 |
186.37 |
8 |
227 |
卖出 |
| 09:33:08 |
186.23 |
3 |
230 |
卖出 |
| 09:33:11 |
186.1 |
14 |
244 |
卖出 |
| 09:33:17 |
186.89 |
7 |
251 |
买入 |
| 09:33:20 |
187 |
6 |
257 |
买入 |
| 09:33:23 |
186.89 |
1 |
258 |
买入 |
| 09:33:32 |
186.66 |
3 |
261 |
卖出 |
| 09:33:35 |
186.46 |
1 |
262 |
卖出 |
| 09:33:50 |
186.36 |
6 |
268 |
卖出 |
| 09:33:53 |
186.22 |
9 |
277 |
卖出 |
| 09:33:56 |
186.36 |
4 |
281 |
买入 |
| 09:33:59 |
185.91 |
2 |
283 |
卖出 |
| 09:34:05 |
185.92 |
1 |
284 |
卖出 |
| 09:34:08 |
185.92 |
1 |
285 |
卖出 |
| 09:34:11 |
185.92 |
1 |
286 |
卖出 |
| 09:34:17 |
185.93 |
1 |
287 |
卖出 |
| 09:34:20 |
185.93 |
2 |
289 |
买入 |
| 09:34:23 |
186.36 |
1 |
290 |
卖出 |
| 09:34:26 |
186.35 |
3 |
293 |
卖出 |
| 09:34:35 |
185.98 |
1 |
294 |
卖出 |
| 09:34:41 |
186.2 |
1 |
295 |
买入 |
| 09:34:53 |
185.99 |
6 |
301 |
卖出 |
| 09:34:59 |
186.2 |
1 |
302 |
买入 |
| 09:35:02 |
186.19 |
1 |
303 |
买入 |
| 09:35:05 |
185.99 |
4 |
307 |
卖出 |
| 09:35:08 |
186 |
2 |
309 |
买入 |
| 09:35:11 |
186 |
2 |
311 |
买入 |
| 09:35:14 |
186 |
4 |
315 |
买入 |
| 09:35:17 |
186.73 |
5 |
320 |
卖出 |
| 09:35:23 |
186 |
2 |
322 |
卖出 |
| 09:35:26 |
186 |
7 |
329 |
卖出 |
| 09:35:32 |
186.05 |
4 |
333 |
卖出 |
| 09:35:35 |
186.66 |
3 |
336 |
卖出 |
| 09:35:38 |
186.49 |
1 |
337 |
卖出 |
| 09:35:41 |
186.04 |
3 |
340 |
卖出 |
| 09:35:44 |
186.05 |
1 |
341 |
卖出 |
| 09:35:50 |
186.24 |
1 |
342 |
买入 |
| 09:35:56 |
186.71 |
10 |
352 |
买入 |
| 09:35:59 |
186.71 |
6 |
358 |
买入 |
| 09:36:02 |
186.72 |
4 |
362 |
买入 |
| 09:36:05 |
186.92 |
4 |
366 |
买入 |
| 09:36:08 |
187.02 |
3 |
369 |
买入 |
| 09:36:14 |
187.5 |
7 |
376 |
买入 |
| 09:36:17 |
186.76 |
4 |
380 |
卖出 |
| 09:36:23 |
186.76 |
3 |
383 |
卖出 |
| 09:36:26 |
187.71 |
3 |
386 |
买入 |
| 09:36:29 |
187.71 |
3 |
389 |
买入 |
| 09:36:32 |
186.77 |
1 |
390 |
卖出 |
| 09:36:44 |
186.8 |
3 |
393 |
买入 |
| 09:36:47 |
187.62 |
1 |
394 |
买入 |
| 09:36:53 |
186.77 |
4 |
398 |
卖出 |
| 09:36:56 |
187.53 |
2 |
400 |
买入 |
| 09:37:05 |
187.52 |
1 |
401 |
买入 |
| 09:37:08 |
187.51 |
2 |
403 |
买入 |
| 09:37:11 |
187.51 |
1 |
404 |
买入 |
| 09:37:17 |
186.81 |
1 |
405 |
卖出 |
| 09:37:20 |
186.82 |
4 |
409 |
卖出 |
| 09:37:32 |
187.49 |
1 |
410 |
买入 |
| 09:37:35 |
187.5 |
4 |
414 |
买入 |
| 09:37:38 |
187.64 |
1 |
415 |
买入 |
| 09:37:41 |
187.27 |
1 |
416 |
卖出 |
| 09:37:47 |
187.25 |
1 |
417 |
卖出 |
| 09:37:53 |
187.25 |
1 |
418 |
买入 |
| 09:37:56 |
187.25 |
1 |
419 |
卖出 |
| 09:37:59 |
187.25 |
2 |
421 |
买入 |
| 09:38:14 |
186.97 |
4 |
425 |
卖出 |
| 09:38:17 |
186.97 |
2 |
427 |
卖出 |
| 09:38:20 |
186.8 |
1 |
428 |
卖出 |
| 09:38:35 |
186.8 |
3 |
431 |
卖出 |
| 09:38:38 |
186.76 |
1 |
432 |
卖出 |
| 09:38:41 |
186.54 |
3 |
435 |
卖出 |
| 09:38:44 |
186.53 |
3 |
438 |
卖出 |
| 09:38:47 |
186.52 |
1 |
439 |
卖出 |
| 09:39:17 |
186.43 |
2 |
441 |
卖出 |
| 09:39:38 |
186.52 |
6 |
447 |
卖出 |
| 09:39:44 |
186.48 |
1 |
448 |
卖出 |
| 09:39:50 |
186.43 |
2 |
450 |
卖出 |
| 09:39:53 |
186.38 |
1 |
451 |
卖出 |
| 09:39:56 |
186.18 |
3 |
454 |
卖出 |
| 09:39:59 |
186.18 |
8 |
462 |
卖出 |
| 09:40:02 |
186 |
7 |
469 |
卖出 |
| 09:40:05 |
186 |
11 |
480 |
卖出 |
| 09:40:11 |
185.9 |
4 |
484 |
卖出 |
| 09:40:14 |
185.8 |
1 |
485 |
卖出 |
| 09:40:20 |
185.81 |
2 |
487 |
卖出 |
| 09:40:23 |
185.84 |
1 |
488 |
买入 |
| 09:40:26 |
185.73 |
14 |
502 |
卖出 |
| 09:40:29 |
185.7 |
4 |
506 |
卖出 |
| 09:40:32 |
185.65 |
3 |
509 |
卖出 |
| 09:40:35 |
185.61 |
3 |
512 |
卖出 |
| 09:40:38 |
185.62 |
1 |
513 |
买入 |
| 09:40:44 |
185.5 |
4 |
517 |
卖出 |
| 09:40:47 |
185.62 |
6 |
523 |
买入 |
| 09:40:50 |
185.5 |
4 |
527 |
卖出 |
| 09:40:53 |
185.38 |
1 |
528 |
卖出 |
| 09:40:56 |
185.7 |
12 |
540 |
买入 |
| 09:40:59 |
185.74 |
14 |
554 |
买入 |
| 09:41:02 |
185.71 |
11 |
565 |
卖出 |
| 09:41:05 |
185.79 |
13 |
578 |
买入 |
| 09:41:14 |
185.43 |
8 |
586 |
卖出 |
| 09:41:17 |
185.85 |
1 |
587 |
买入 |
| 09:41:20 |
185.45 |
8 |
595 |
卖出 |
| 09:41:35 |
185.5 |
4 |
599 |
卖出 |
| 09:41:47 |
185.52 |
1 |
600 |
买入 |
| 09:41:53 |
185.6 |
2 |
602 |
买入 |
| 09:41:56 |
185.45 |
3 |
605 |
卖出 |
| 09:41:59 |
185.4 |
3 |
608 |
卖出 |
| 09:42:05 |
185.38 |
1 |
609 |
卖出 |
| 09:42:08 |
185.38 |
3 |
612 |
卖出 |
| 09:42:11 |
185.38 |
3 |
615 |
卖出 |
| 09:42:14 |
185.4 |
5 |
620 |
买入 |
| 09:42:17 |
185.4 |
1 |
621 |
买入 |
| 09:42:20 |
185.28 |
25 |
646 |
卖出 |
| 09:42:23 |
185.3 |
1 |
647 |
买入 |
| 09:42:26 |
185.3 |
2 |
649 |
卖出 |
| 09:42:29 |
185.31 |
1 |
650 |
卖出 |
| 09:42:35 |
185.35 |
6 |
656 |
买入 |
| 09:42:38 |
185.35 |
5 |
661 |
卖出 |
| 09:42:41 |
185.96 |
4 |
665 |
买入 |
| 09:42:44 |
185.35 |
8 |
673 |
卖出 |
| 09:42:47 |
185.36 |
1 |
674 |
买入 |
| 09:42:50 |
185.97 |
3 |
677 |
买入 |
| 09:42:53 |
185.95 |
2 |
679 |
买入 |
| 09:42:56 |
186.07 |
9 |
688 |
买入 |
| 09:42:59 |
186.24 |
7 |
695 |
买入 |
| 09:43:05 |
186.52 |
10 |
705 |
买入 |
| 09:43:11 |
186.96 |
4 |
709 |
买入 |
| 09:43:14 |
186.99 |
6 |
715 |
买入 |
| 09:43:29 |
186.25 |
4 |
719 |
卖出 |
| 09:43:35 |
186.2 |
2 |
721 |
卖出 |
| 09:43:38 |
186.76 |
3 |
724 |
买入 |
| 09:43:41 |
186.17 |
3 |
727 |
卖出 |
| 09:43:44 |
186.07 |
2 |
729 |
卖出 |
| 09:43:50 |
186.07 |
5 |
734 |
卖出 |
| 09:43:56 |
185.43 |
1 |
735 |
卖出 |
| 09:44:08 |
185.4 |
4 |
739 |
卖出 |
| 09:44:14 |
185.41 |
4 |
743 |
买入 |
| 09:44:17 |
185.4 |
1 |
744 |
卖出 |
| 09:44:20 |
185.4 |
1 |
745 |
卖出 |
| 09:44:23 |
185.4 |
2 |
747 |
卖出 |
| 09:44:26 |
185.4 |
3 |
750 |
卖出 |
| 09:44:35 |
185.37 |
3 |
753 |
卖出 |
| 09:44:38 |
185.39 |
5 |
758 |
买入 |
| 09:44:41 |
185.39 |
19 |
777 |
买入 |
| 09:44:44 |
185.42 |
4 |
781 |
卖出 |
| 09:44:53 |
185.42 |
1 |
782 |
卖出 |
| 09:44:56 |
185.38 |
6 |
788 |
卖出 |
| 09:45:05 |
185.44 |
1 |
789 |
卖出 |
| 09:45:08 |
185.44 |
2 |
791 |
卖出 |
| 09:45:11 |
185.37 |
27 |
818 |
卖出 |
| 09:45:14 |
185.37 |
13 |
831 |
买入 |
| 09:45:17 |
185.35 |
5 |
836 |
卖出 |
| 09:45:20 |
185.35 |
9 |
845 |
卖出 |
| 09:45:26 |
185.2 |
15 |
860 |
卖出 |
| 09:45:29 |
185.35 |
1 |
861 |
买入 |
| 09:45:44 |
185.2 |
2 |
863 |
卖出 |
| 09:45:47 |
185.09 |
2 |
865 |
卖出 |
| 09:45:53 |
185.09 |
4 |
869 |
卖出 |
| 09:45:56 |
185.09 |
1 |
870 |
买入 |
| 09:45:59 |
185.11 |
5 |
875 |
卖出 |
| 09:46:02 |
185.35 |
22 |
897 |
买入 |
| 09:46:05 |
185.37 |
21 |
918 |
买入 |
| 09:46:08 |
185.44 |
13 |
931 |
买入 |
| 09:46:11 |
185.45 |
41 |
972 |
卖出 |
| 09:46:14 |
185.45 |
19 |
991 |
卖出 |
| 09:46:17 |
185.48 |
4 |
995 |
卖出 |
| 09:46:20 |
185.45 |
1 |
996 |
卖出 |
| 09:46:26 |
185.48 |
11 |
1007 |
买入 |
| 09:46:29 |
185.15 |
2 |
1009 |
卖出 |
| 09:46:35 |
185.14 |
5 |
1014 |
卖出 |
| 09:46:38 |
185.12 |
4 |
1018 |
卖出 |
| 09:46:41 |
185.1 |
2 |
1020 |
卖出 |
| 09:46:47 |
185.11 |
1 |
1021 |
卖出 |
| 09:46:50 |
185.11 |
4 |
1025 |
卖出 |
| 09:46:56 |
185.11 |
2 |
1027 |
卖出 |
| 09:46:59 |
185.11 |
1 |
1028 |
卖出 |
| 09:47:02 |
185.11 |
2 |
1030 |
卖出 |
| 09:47:05 |
185.1 |
4 |
1034 |
卖出 |
| 09:47:08 |
185.1 |
4 |
1038 |
卖出 |
| 09:47:11 |
185.11 |
2 |
1040 |
买入 |
| 09:47:14 |
185.09 |
6 |
1046 |
卖出 |
| 09:47:26 |
185.06 |
2 |
1048 |
卖出 |
| 09:47:29 |
185.06 |
1 |
1049 |
卖出 |
| 09:47:32 |
185.03 |
8 |
1057 |
卖出 |
| 09:47:35 |
185.02 |
3 |
1060 |
卖出 |
| 09:47:41 |
185 |
18 |
1078 |
卖出 |
| 09:47:44 |
184.8 |
3 |
1081 |
卖出 |
| 09:47:47 |
184.75 |
1 |
1082 |
卖出 |
| 09:47:50 |
184.75 |
8 |
1090 |
卖出 |
| 09:47:53 |
184.5 |
3 |
1093 |
卖出 |
| 09:47:59 |
184.96 |
2 |
1095 |
买入 |
| 09:48:02 |
184.57 |
3 |
1098 |
卖出 |
| 09:48:08 |
184.59 |
1 |
1099 |
买入 |
| 09:48:11 |
184.58 |
1 |
1100 |
卖出 |
| 09:48:14 |
184.56 |
7 |
1107 |
卖出 |
| 09:48:20 |
184.58 |
1 |
1108 |
买入 |
| 09:48:26 |
184.58 |
3 |
1111 |
卖出 |
| 09:48:29 |
184.58 |
8 |
1119 |
买入 |
| 09:48:32 |
184.58 |
1 |
1120 |
卖出 |
| 09:48:35 |
184.74 |
7 |
1127 |
买入 |
| 09:48:47 |
184.5 |
1 |
1128 |
卖出 |
| 09:48:50 |
184.32 |
1 |
1129 |
卖出 |
| 09:48:53 |
184.32 |
1 |
1130 |
卖出 |
| 09:48:59 |
184.31 |
3 |
1133 |
卖出 |
| 09:49:02 |
184.32 |
2 |
1135 |
买入 |
| 09:49:05 |
184.32 |
89 |
1224 |
卖出 |
| 09:49:08 |
184.62 |
18 |
1242 |
买入 |
| 09:49:11 |
184.36 |
27 |
1269 |
卖出 |
| 09:49:17 |
184.35 |
9 |
1278 |
卖出 |
| 09:49:23 |
184.42 |
2 |
1280 |
卖出 |
| 09:49:29 |
184.43 |
2 |
1282 |
卖出 |
| 09:49:35 |
184.42 |
11 |
1293 |
卖出 |
| 09:49:38 |
184.4 |
6 |
1299 |
卖出 |
| 09:49:41 |
184.4 |
5 |
1304 |
买入 |
| 09:49:44 |
184.42 |
5 |
1309 |
卖出 |
| 09:49:47 |
184.41 |
1 |
1310 |
卖出 |
| 09:49:53 |
184.39 |
2 |
1312 |
卖出 |
| 09:49:59 |
184.37 |
1 |
1313 |
卖出 |
| 09:50:02 |
184.37 |
2 |
1315 |
卖出 |
| 09:50:05 |
184.37 |
3 |
1318 |
卖出 |
| 09:50:08 |
184.2 |
7 |
1325 |
卖出 |
| 09:50:11 |
184.19 |
5 |
1330 |
卖出 |
| 09:50:14 |
184.12 |
2 |
1332 |
卖出 |
| 09:50:17 |
184.11 |
10 |
1342 |
卖出 |
| 09:50:20 |
184 |
20 |
1362 |
卖出 |
| 09:50:23 |
183.6 |
7 |
1369 |
卖出 |
| 09:50:29 |
183.6 |
2 |
1371 |
卖出 |
| 09:50:35 |
183.6 |
1 |
1372 |
卖出 |
| 09:50:38 |
183.74 |
13 |
1385 |
买入 |
| 09:50:41 |
183.88 |
9 |
1394 |
买入 |
| 09:50:44 |
184.12 |
35 |
1429 |
买入 |
| 09:50:47 |
184.4 |
21 |
1450 |
买入 |
| 09:50:50 |
184.42 |
7 |
1457 |
买入 |
| 09:50:53 |
184.42 |
2 |
1459 |
买入 |
| 09:50:56 |
184.42 |
3 |
1462 |
卖出 |
| 09:50:59 |
184.42 |
1 |
1463 |
卖出 |
| 09:51:05 |
184.42 |
2 |
1465 |
卖出 |
| 09:51:08 |
184.42 |
14 |
1479 |
买入 |
| 09:51:14 |
184.42 |
4 |
1483 |
卖出 |
| 09:51:17 |
184.42 |
2 |
1485 |
买入 |
| 09:51:20 |
184.45 |
3 |
1488 |
卖出 |
| 09:51:26 |
184.44 |
4 |
1492 |
卖出 |
| 09:51:29 |
184.41 |
2 |
1494 |
卖出 |
| 09:51:35 |
184.21 |
13 |
1507 |
卖出 |
| 09:51:38 |
184.3 |
2 |
1509 |
买入 |
| 09:51:41 |
184.41 |
1 |
1510 |
买入 |
| 09:51:47 |
184.12 |
22 |
1532 |
卖出 |
| 09:51:53 |
184 |
5 |
1537 |
卖出 |