超讯通信[603322]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:59 |
9.52 |
1 |
1 |
集合竞价 |
| 09:16:20 |
9.52 |
6 |
6 |
集合竞价 |
| 09:16:29 |
9.49 |
0 |
0 |
集合竞价 |
| 09:19:59 |
9.49 |
2 |
2 |
集合竞价 |
| 09:23:05 |
9.47 |
3 |
3 |
集合竞价 |
| 09:23:53 |
9.47 |
17 |
17 |
集合竞价 |
| 09:24:05 |
9.47 |
17 |
17 |
集合竞价 |
| 09:24:23 |
9.47 |
17 |
17 |
集合竞价 |
| 09:24:38 |
9.47 |
17 |
17 |
集合竞价 |
| 09:24:59 |
9.47 |
27 |
27 |
集合竞价 |
| 09:25:03 |
9.47 |
27 |
54 |
买入 |
| 09:30:02 |
9.42 |
53 |
107 |
卖出 |
| 09:30:05 |
9.45 |
13 |
120 |
卖出 |
| 09:30:08 |
9.47 |
136 |
256 |
买入 |
| 09:30:11 |
9.43 |
112 |
368 |
卖出 |
| 09:30:17 |
9.44 |
30 |
398 |
买入 |
| 09:30:26 |
9.44 |
7 |
405 |
买入 |
| 09:30:35 |
9.42 |
15 |
420 |
卖出 |
| 09:30:38 |
9.42 |
19 |
439 |
买入 |
| 09:30:50 |
9.44 |
7 |
446 |
买入 |
| 09:30:59 |
9.42 |
82 |
528 |
卖出 |
| 09:31:02 |
9.42 |
18 |
546 |
买入 |
| 09:31:08 |
9.44 |
18 |
564 |
买入 |
| 09:31:11 |
9.44 |
9 |
573 |
买入 |
| 09:31:14 |
9.42 |
7 |
580 |
卖出 |
| 09:31:23 |
9.44 |
216 |
796 |
买入 |
| 09:31:29 |
9.45 |
17 |
813 |
买入 |
| 09:31:32 |
9.45 |
6 |
819 |
买入 |
| 09:31:35 |
9.45 |
27 |
846 |
买入 |
| 09:31:59 |
9.47 |
9 |
855 |
卖出 |
| 09:32:02 |
9.47 |
1 |
856 |
买入 |
| 09:32:11 |
9.46 |
9 |
865 |
卖出 |
| 09:32:14 |
9.46 |
1 |
866 |
买入 |
| 09:32:17 |
9.46 |
5 |
871 |
买入 |
| 09:32:26 |
9.45 |
7 |
878 |
卖出 |
| 09:32:35 |
9.46 |
75 |
953 |
买入 |
| 09:32:41 |
9.44 |
41 |
994 |
卖出 |
| 09:32:47 |
9.45 |
6 |
1000 |
卖出 |
| 09:32:59 |
9.45 |
2 |
1002 |
买入 |
| 09:33:02 |
9.44 |
18 |
1020 |
卖出 |
| 09:33:08 |
9.45 |
42 |
1062 |
买入 |
| 09:33:20 |
9.44 |
10 |
1072 |
买入 |
| 09:33:29 |
9.44 |
21 |
1093 |
买入 |
| 09:33:59 |
9.44 |
3 |
1096 |
买入 |
| 09:34:02 |
9.43 |
23 |
1119 |
卖出 |
| 09:34:05 |
9.44 |
65 |
1184 |
买入 |
| 09:34:23 |
9.43 |
1 |
1185 |
卖出 |
| 09:34:29 |
9.44 |
100 |
1285 |
买入 |
| 09:34:32 |
9.43 |
3 |
1288 |
卖出 |
| 09:34:44 |
9.43 |
15 |
1303 |
买入 |
| 09:34:50 |
9.43 |
10 |
1313 |
买入 |
| 09:35:05 |
9.43 |
10 |
1323 |
买入 |
| 09:35:08 |
9.42 |
57 |
1380 |
卖出 |
| 09:35:20 |
9.43 |
8 |
1388 |
买入 |
| 09:35:26 |
9.43 |
28 |
1416 |
买入 |
| 09:35:29 |
9.42 |
36 |
1452 |
卖出 |
| 09:35:32 |
9.43 |
36 |
1488 |
买入 |
| 09:35:35 |
9.43 |
26 |
1514 |
买入 |
| 09:35:38 |
9.44 |
27 |
1541 |
买入 |
| 09:35:44 |
9.44 |
10 |
1551 |
买入 |
| 09:35:47 |
9.44 |
26 |
1577 |
买入 |
| 09:35:50 |
9.44 |
6 |
1583 |
买入 |
| 09:35:56 |
9.45 |
462 |
2045 |
买入 |
| 09:35:59 |
9.43 |
50 |
2095 |
卖出 |
| 09:36:02 |
9.46 |
16 |
2111 |
买入 |
| 09:36:05 |
9.46 |
5 |
2116 |
买入 |
| 09:36:08 |
9.46 |
1 |
2117 |
买入 |
| 09:36:11 |
9.47 |
28 |
2145 |
买入 |
| 09:36:14 |
9.48 |
17 |
2162 |
买入 |
| 09:36:17 |
9.47 |
1 |
2163 |
卖出 |
| 09:36:23 |
9.47 |
29 |
2192 |
卖出 |
| 09:36:29 |
9.47 |
48 |
2240 |
买入 |
| 09:36:50 |
9.47 |
29 |
2269 |
买入 |
| 09:36:53 |
9.48 |
10 |
2279 |
买入 |
| 09:37:02 |
9.48 |
40 |
2319 |
买入 |
| 09:37:08 |
9.48 |
1 |
2320 |
买入 |
| 09:37:14 |
9.48 |
8 |
2328 |
买入 |
| 09:37:20 |
9.47 |
6 |
2334 |
卖出 |
| 09:37:29 |
9.47 |
26 |
2360 |
买入 |
| 09:37:41 |
9.45 |
12 |
2372 |
卖出 |
| 09:37:47 |
9.45 |
28 |
2400 |
买入 |
| 09:37:56 |
9.45 |
5 |
2405 |
卖出 |
| 09:37:59 |
9.45 |
83 |
2488 |
卖出 |
| 09:38:02 |
9.45 |
56 |
2544 |
买入 |
| 09:38:08 |
9.44 |
51 |
2595 |
卖出 |
| 09:38:11 |
9.45 |
10 |
2605 |
买入 |
| 09:38:14 |
9.44 |
30 |
2635 |
卖出 |
| 09:38:17 |
9.45 |
20 |
2655 |
买入 |
| 09:38:35 |
9.44 |
6 |
2661 |
卖出 |
| 09:38:38 |
9.44 |
1 |
2662 |
卖出 |
| 09:38:44 |
9.43 |
69 |
2731 |
卖出 |
| 09:38:59 |
9.43 |
20 |
2751 |
卖出 |
| 09:39:02 |
9.45 |
15 |
2766 |
买入 |
| 09:39:05 |
9.45 |
66 |
2832 |
买入 |
| 09:39:14 |
9.45 |
29 |
2861 |
买入 |
| 09:39:17 |
9.45 |
15 |
2876 |
买入 |
| 09:39:26 |
9.46 |
9 |
2885 |
卖出 |
| 09:39:35 |
9.46 |
8 |
2893 |
卖出 |
| 09:39:44 |
9.46 |
2 |
2895 |
买入 |
| 09:39:56 |
9.46 |
217 |
3112 |
卖出 |
| 09:40:05 |
9.47 |
2 |
3114 |
买入 |
| 09:40:26 |
9.47 |
65 |
3179 |
买入 |
| 09:40:29 |
9.46 |
12 |
3191 |
买入 |
| 09:40:35 |
9.46 |
23 |
3214 |
买入 |
| 09:40:44 |
9.45 |
90 |
3304 |
卖出 |
| 09:40:47 |
9.45 |
1 |
3305 |
卖出 |
| 09:40:56 |
9.46 |
13 |
3318 |
买入 |
| 09:41:05 |
9.46 |
17 |
3335 |
卖出 |
| 09:41:08 |
9.47 |
5 |
3340 |
买入 |
| 09:41:29 |
9.47 |
3 |
3343 |
买入 |
| 09:41:41 |
9.46 |
32 |
3375 |
卖出 |
| 09:41:47 |
9.46 |
27 |
3402 |
买入 |
| 09:41:50 |
9.46 |
1 |
3403 |
买入 |
| 09:41:59 |
9.46 |
1 |
3404 |
卖出 |
| 09:42:02 |
9.46 |
13 |
3417 |
卖出 |
| 09:42:05 |
9.46 |
1 |
3418 |
买入 |
| 09:42:11 |
9.46 |
10 |
3428 |
买入 |
| 09:42:14 |
9.47 |
40 |
3468 |
买入 |
| 09:42:26 |
9.47 |
11 |
3479 |
卖出 |
| 09:42:29 |
9.48 |
5 |
3484 |
买入 |
| 09:42:35 |
9.48 |
57 |
3541 |
买入 |
| 09:42:38 |
9.48 |
33 |
3574 |
买入 |
| 09:42:44 |
9.48 |
2 |
3576 |
卖出 |
| 09:42:47 |
9.49 |
3 |
3579 |
买入 |
| 09:42:50 |
9.49 |
17 |
3596 |
买入 |
| 09:43:02 |
9.49 |
5 |
3601 |
卖出 |
| 09:43:05 |
9.49 |
100 |
3701 |
卖出 |
| 09:43:08 |
9.52 |
1 |
3702 |
买入 |
| 09:43:11 |
9.49 |
2 |
3704 |
卖出 |
| 09:43:17 |
9.52 |
30 |
3734 |
买入 |
| 09:43:23 |
9.49 |
25 |
3759 |
卖出 |
| 09:43:41 |
9.52 |
7 |
3766 |
买入 |
| 09:44:02 |
9.52 |
2 |
3768 |
买入 |
| 09:44:05 |
9.56 |
7 |
3775 |
买入 |
| 09:44:11 |
9.55 |
49 |
3824 |
买入 |
| 09:44:14 |
9.55 |
17 |
3841 |
买入 |
| 09:44:32 |
9.55 |
21 |
3862 |
买入 |
| 09:44:47 |
9.53 |
7 |
3869 |
卖出 |
| 09:44:50 |
9.52 |
87 |
3956 |
卖出 |
| 09:45:23 |
9.52 |
91 |
4047 |
买入 |
| 09:45:32 |
9.52 |
10 |
4057 |
卖出 |
| 09:45:38 |
9.52 |
1 |
4058 |
买入 |
| 09:45:44 |
9.5 |
36 |
4094 |
卖出 |
| 09:45:47 |
9.54 |
100 |
4194 |
买入 |
| 09:45:56 |
9.54 |
28 |
4222 |
买入 |
| 09:46:11 |
9.51 |
20 |
4242 |
卖出 |
| 09:46:23 |
9.54 |
11 |
4253 |
买入 |
| 09:46:32 |
9.52 |
19 |
4272 |
卖出 |
| 09:46:38 |
9.52 |
288 |
4560 |
卖出 |
| 09:46:50 |
9.54 |
11 |
4571 |
买入 |
| 09:46:59 |
9.54 |
10 |
4581 |
买入 |
| 09:47:02 |
9.54 |
1 |
4582 |
买入 |
| 09:47:11 |
9.54 |
87 |
4669 |
买入 |
| 09:47:32 |
9.54 |
1 |
4670 |
买入 |
| 09:47:38 |
9.55 |
5 |
4675 |
买入 |
| 09:47:59 |
9.55 |
1 |
4676 |
买入 |
| 09:48:05 |
9.55 |
5 |
4681 |
买入 |
| 09:48:08 |
9.55 |
4 |
4685 |
买入 |
| 09:48:29 |
9.55 |
10 |
4695 |
买入 |
| 09:48:38 |
9.55 |
25 |
4720 |
卖出 |
| 09:48:50 |
9.56 |
150 |
4870 |
买入 |
| 09:48:56 |
9.57 |
28 |
4898 |
买入 |
| 09:49:05 |
9.57 |
13 |
4911 |
买入 |
| 09:49:11 |
9.57 |
9 |
4920 |
买入 |
| 09:49:17 |
9.57 |
5 |
4925 |
买入 |
| 09:49:26 |
9.57 |
13 |
4938 |
买入 |
| 09:49:29 |
9.6 |
171 |
5109 |
买入 |
| 09:49:32 |
9.57 |
15 |
5124 |
卖出 |
| 09:49:41 |
9.57 |
10 |
5134 |
卖出 |
| 09:49:50 |
9.6 |
3 |
5137 |
买入 |
| 09:50:02 |
9.59 |
12 |
5149 |
买入 |
| 09:50:05 |
9.62 |
144 |
5293 |
买入 |
| 09:50:08 |
9.61 |
16 |
5309 |
卖出 |
| 09:50:11 |
9.61 |
10 |
5319 |
卖出 |
| 09:50:17 |
9.61 |
50 |
5369 |
卖出 |
| 09:50:20 |
9.62 |
46 |
5415 |
买入 |
| 09:50:23 |
9.61 |
101 |
5516 |
卖出 |
| 09:50:26 |
9.61 |
50 |
5566 |
买入 |
| 09:50:41 |
9.59 |
73 |
5639 |
卖出 |
| 09:50:44 |
9.59 |
36 |
5675 |
买入 |
| 09:50:50 |
9.59 |
122 |
5797 |
卖出 |
| 09:50:53 |
9.6 |
90 |
5887 |
买入 |
| 09:50:59 |
9.57 |
3 |
5890 |
卖出 |
| 09:51:02 |
9.6 |
20 |
5910 |
买入 |
| 09:51:05 |
9.56 |
133 |
6043 |
卖出 |
| 09:51:14 |
9.56 |
40 |
6083 |
卖出 |
| 09:51:26 |
9.59 |
50 |
6133 |
买入 |
| 09:51:32 |
9.59 |
38 |
6171 |
买入 |
| 09:51:38 |
9.59 |
8 |
6179 |
买入 |
| 09:51:44 |
9.58 |
16 |
6195 |
买入 |
| 09:51:47 |
9.58 |
9 |
6204 |
买入 |
| 09:51:56 |
9.59 |
18 |
6222 |
买入 |
| 09:52:02 |
9.59 |
3 |
6225 |
卖出 |
| 09:52:11 |
9.59 |
126 |
6351 |
买入 |
| 09:52:17 |
9.6 |
37 |
6388 |
买入 |
| 09:52:41 |
9.61 |
47 |
6435 |
买入 |
| 09:52:47 |
9.6 |
2 |
6437 |
买入 |
| 09:52:56 |
9.59 |
20 |
6457 |
卖出 |
| 09:53:02 |
9.59 |
6 |
6463 |
卖出 |
| 09:53:08 |
9.6 |
130 |
6593 |
买入 |
| 09:53:14 |
9.6 |
15 |
6608 |
卖出 |
| 09:53:17 |
9.6 |
17 |
6625 |
卖出 |
| 09:53:23 |
9.6 |
13 |
6638 |
卖出 |
| 09:53:26 |
9.61 |
111 |
6749 |
买入 |
| 09:53:29 |
9.6 |
3 |
6752 |
卖出 |
| 09:53:32 |
9.6 |
6 |
6758 |
买入 |
| 09:53:35 |
9.6 |
21 |
6779 |
买入 |
| 09:53:44 |
9.6 |
31 |
6810 |
卖出 |
| 09:53:47 |
9.6 |
10 |
6820 |
卖出 |
| 09:53:56 |
9.61 |
157 |
6977 |
买入 |
| 09:54:02 |
9.6 |
16 |
6993 |
卖出 |
| 09:54:08 |
9.6 |
1 |
6994 |
卖出 |
| 09:54:11 |
9.6 |
8 |
7002 |
卖出 |
| 09:54:17 |
9.61 |
3 |
7005 |
买入 |
| 09:54:29 |
9.6 |
36 |
7041 |
卖出 |
| 09:54:32 |
9.61 |
38 |
7079 |
买入 |
| 09:54:38 |
9.61 |
10 |
7089 |
卖出 |
| 09:54:44 |
9.62 |
153 |
7242 |
买入 |
| 09:54:50 |
9.62 |
4 |
7246 |
卖出 |
| 09:55:05 |
9.63 |
95 |
7341 |
买入 |
| 09:55:11 |
9.63 |
10 |
7351 |
卖出 |
| 09:55:14 |
9.63 |
27 |
7378 |
卖出 |
| 09:55:17 |
9.63 |
98 |
7476 |
买入 |
| 09:55:23 |
9.64 |
83 |
7559 |
买入 |
| 09:55:38 |
9.64 |
25 |
7584 |
买入 |
| 09:55:53 |
9.63 |
12 |
7596 |
买入 |
| 09:56:02 |
9.61 |
18 |
7614 |
卖出 |
| 09:56:05 |
9.63 |
22 |
7636 |
买入 |
| 09:56:08 |
9.61 |
3 |
7639 |
卖出 |
| 09:56:17 |
9.61 |
2 |
7641 |
买入 |
| 09:56:20 |
9.61 |
1 |
7642 |
买入 |
| 09:56:29 |
9.61 |
29 |
7671 |
卖出 |
| 09:56:32 |
9.61 |
109 |
7780 |
卖出 |
| 09:56:38 |
9.62 |
1 |
7781 |
买入 |
| 09:56:44 |
9.62 |
20 |
7801 |
卖出 |
| 09:56:47 |
9.63 |
68 |
7869 |
买入 |
| 09:56:50 |
9.62 |
45 |
7914 |
卖出 |
| 09:56:59 |
9.62 |
35 |
7949 |
卖出 |
| 09:57:05 |
9.63 |
43 |
7992 |
买入 |
| 09:57:08 |
9.63 |
4 |
7996 |
卖出 |
| 09:57:14 |
9.63 |
79 |
8075 |
卖出 |
| 09:57:20 |
9.63 |
81 |
8156 |
卖出 |
| 09:57:26 |
9.63 |
48 |
8204 |
买入 |
| 09:57:29 |
9.63 |
21 |
8225 |
买入 |
| 09:57:35 |
9.63 |
74 |
8299 |
卖出 |
| 09:57:41 |
9.63 |
64 |
8363 |
买入 |
| 09:57:47 |
9.63 |
21 |
8384 |
买入 |
| 09:57:50 |
9.63 |
3 |
8387 |
买入 |
| 09:57:56 |
9.62 |
5 |
8392 |
卖出 |
| 09:58:47 |
9.63 |
20 |
8412 |
买入 |
| 09:58:56 |
9.63 |
10 |
8422 |
卖出 |
| 09:59:08 |
9.63 |
47 |
8469 |
卖出 |
| 09:59:17 |
9.63 |
6 |
8475 |
买入 |
| 09:59:38 |
9.62 |
10 |
8485 |
卖出 |
| 09:59:44 |
9.62 |
25 |
8510 |
卖出 |
| 09:59:47 |
9.62 |
5 |
8515 |
卖出 |
| 09:59:56 |
9.62 |
10 |
8525 |
卖出 |
| 10:00:11 |
9.62 |
36 |
8561 |
卖出 |
| 10:00:23 |
9.61 |
36 |
8597 |
卖出 |
| 10:00:26 |
9.61 |
12 |
8609 |
买入 |
| 10:00:35 |
9.6 |
10 |
8619 |
卖出 |
| 10:00:50 |
9.61 |
44 |
8663 |
买入 |
| 10:00:53 |
9.61 |
3 |
8666 |
买入 |
| 10:01:02 |
9.61 |
41 |
8707 |
卖出 |
| 10:01:14 |
9.6 |
1 |
8708 |
卖出 |
| 10:01:20 |
9.61 |
1 |
8709 |
买入 |
| 10:01:23 |
9.6 |
9 |
8718 |
卖出 |
| 10:01:26 |
9.6 |
50 |
8768 |
卖出 |
| 10:01:29 |
9.61 |
39 |
8807 |
买入 |
| 10:01:32 |
9.6 |
50 |
8857 |
卖出 |
| 10:01:44 |
9.61 |
20 |
8877 |
买入 |
| 10:01:50 |
9.61 |
2 |
8879 |
卖出 |
| 10:01:59 |
9.62 |
41 |
8920 |
买入 |
| 10:02:41 |
9.61 |
51 |
8971 |
卖出 |
| 10:02:59 |
9.6 |
20 |
8991 |
卖出 |
| 10:03:05 |
9.6 |
6 |
8997 |
卖出 |
| 10:03:32 |
9.59 |
10 |
9007 |
卖出 |
| 10:03:47 |
9.6 |
33 |
9040 |
买入 |
| 10:03:53 |
9.59 |
50 |
9090 |
卖出 |
| 10:03:59 |
9.59 |
7 |
9097 |
卖出 |
| 10:04:08 |
9.59 |
66 |
9163 |
卖出 |
| 10:04:11 |
9.6 |
16 |
9179 |
买入 |
| 10:04:41 |
9.59 |
30 |
9209 |
卖出 |
| 10:05:08 |
9.59 |
10 |
9219 |
卖出 |
| 10:05:17 |
9.59 |
10 |
9229 |
卖出 |
| 10:05:20 |
9.59 |
2 |
9231 |
买入 |
| 10:05:23 |
9.59 |
1 |
9232 |
买入 |
| 10:06:02 |
9.59 |
63 |
9295 |
买入 |
| 10:06:05 |
9.59 |
2 |
9297 |
买入 |
| 10:06:08 |
9.58 |
4 |
9301 |
卖出 |
| 10:06:14 |
9.58 |
4 |
9305 |
卖出 |
| 10:06:20 |
9.59 |
45 |
9350 |
买入 |
| 10:06:23 |
9.59 |
5 |
9355 |
卖出 |
| 10:06:29 |
9.59 |
10 |
9365 |
卖出 |
| 10:06:50 |
9.59 |
1 |
9366 |
卖出 |
| 10:06:53 |
9.6 |
10 |
9376 |
买入 |
| 10:06:56 |
9.6 |
50 |
9426 |
买入 |
| 10:07:02 |
9.59 |
6 |
9432 |
卖出 |
| 10:07:08 |
9.59 |
39 |
9471 |
卖出 |
| 10:07:26 |
9.6 |
15 |
9486 |
买入 |