鼎信通讯[603421]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
8.02 |
1 |
1 |
集合竞价 |
| 09:15:17 |
8.02 |
2 |
2 |
集合竞价 |
| 09:21:50 |
7.96 |
5 |
5 |
集合竞价 |
| 09:23:44 |
7.95 |
25 |
25 |
集合竞价 |
| 09:24:53 |
7.95 |
25 |
25 |
集合竞价 |
| 09:24:56 |
7.95 |
53 |
53 |
集合竞价 |
| 09:25:04 |
7.95 |
53 |
106 |
卖出 |
| 09:30:05 |
7.95 |
46 |
152 |
卖出 |
| 09:30:08 |
7.95 |
6 |
158 |
卖出 |
| 09:30:11 |
7.93 |
93 |
251 |
卖出 |
| 09:30:14 |
7.95 |
17 |
268 |
买入 |
| 09:30:17 |
7.95 |
27 |
295 |
买入 |
| 09:30:20 |
7.93 |
15 |
310 |
卖出 |
| 09:30:23 |
7.94 |
14 |
324 |
买入 |
| 09:30:26 |
7.94 |
1 |
325 |
买入 |
| 09:30:32 |
7.94 |
30 |
355 |
卖出 |
| 09:30:44 |
7.94 |
7 |
362 |
卖出 |
| 09:30:47 |
7.94 |
6 |
368 |
卖出 |
| 09:30:50 |
7.94 |
24 |
392 |
卖出 |
| 09:30:53 |
7.94 |
9 |
401 |
买入 |
| 09:30:59 |
7.93 |
1 |
402 |
卖出 |
| 09:31:05 |
7.95 |
11 |
413 |
买入 |
| 09:31:08 |
7.95 |
5 |
418 |
买入 |
| 09:31:11 |
7.95 |
16 |
434 |
买入 |
| 09:31:14 |
7.95 |
8 |
442 |
卖出 |
| 09:31:17 |
7.95 |
1 |
443 |
卖出 |
| 09:31:20 |
7.96 |
1 |
444 |
卖出 |
| 09:31:23 |
7.96 |
4 |
448 |
卖出 |
| 09:31:26 |
7.96 |
1 |
449 |
买入 |
| 09:31:29 |
7.96 |
10 |
459 |
卖出 |
| 09:31:32 |
7.96 |
7 |
466 |
卖出 |
| 09:31:35 |
7.96 |
1 |
467 |
卖出 |
| 09:31:38 |
7.98 |
8 |
475 |
买入 |
| 09:31:41 |
7.98 |
8 |
483 |
卖出 |
| 09:31:44 |
7.98 |
1 |
484 |
买入 |
| 09:31:47 |
7.99 |
50 |
534 |
买入 |
| 09:31:50 |
7.98 |
1 |
535 |
卖出 |
| 09:31:53 |
7.98 |
2 |
537 |
买入 |
| 09:31:59 |
7.97 |
4 |
541 |
卖出 |
| 09:32:05 |
7.97 |
9 |
550 |
卖出 |
| 09:32:08 |
7.97 |
1 |
551 |
卖出 |
| 09:32:11 |
7.97 |
2 |
553 |
买入 |
| 09:32:17 |
7.97 |
2 |
555 |
买入 |
| 09:32:20 |
7.96 |
4 |
559 |
卖出 |
| 09:32:23 |
7.96 |
9 |
568 |
买入 |
| 09:32:26 |
7.96 |
4 |
572 |
卖出 |
| 09:32:29 |
7.96 |
4 |
576 |
买入 |
| 09:32:32 |
7.96 |
3 |
579 |
买入 |
| 09:32:35 |
7.96 |
3 |
582 |
卖出 |
| 09:32:38 |
7.95 |
3 |
585 |
卖出 |
| 09:32:56 |
7.96 |
1 |
586 |
买入 |
| 09:32:59 |
7.96 |
2 |
588 |
买入 |
| 09:33:02 |
7.95 |
1 |
589 |
卖出 |
| 09:33:05 |
7.95 |
2 |
591 |
卖出 |
| 09:33:08 |
7.95 |
12 |
603 |
卖出 |
| 09:33:11 |
7.95 |
34 |
637 |
卖出 |
| 09:33:14 |
7.95 |
5 |
642 |
买入 |
| 09:33:17 |
7.95 |
12 |
654 |
买入 |
| 09:33:20 |
7.95 |
8 |
662 |
买入 |
| 09:33:23 |
7.95 |
4 |
666 |
卖出 |
| 09:33:32 |
7.95 |
7 |
673 |
卖出 |
| 09:33:35 |
7.95 |
1 |
674 |
卖出 |
| 09:33:41 |
7.96 |
2 |
676 |
买入 |
| 09:33:44 |
7.96 |
4 |
680 |
买入 |
| 09:33:47 |
7.96 |
3 |
683 |
买入 |
| 09:33:50 |
7.96 |
21 |
704 |
买入 |
| 09:33:53 |
7.95 |
5 |
709 |
卖出 |
| 09:33:56 |
7.96 |
6 |
715 |
买入 |
| 09:33:59 |
7.96 |
2 |
717 |
卖出 |
| 09:34:02 |
7.97 |
1 |
718 |
买入 |
| 09:34:05 |
7.95 |
10 |
728 |
卖出 |
| 09:34:11 |
7.95 |
36 |
764 |
卖出 |
| 09:34:17 |
7.94 |
2 |
766 |
卖出 |
| 09:34:32 |
7.95 |
11 |
777 |
买入 |
| 09:34:38 |
7.95 |
4 |
781 |
卖出 |
| 09:34:44 |
7.93 |
123 |
904 |
卖出 |
| 09:34:47 |
7.93 |
2 |
906 |
卖出 |
| 09:34:53 |
7.93 |
6 |
912 |
卖出 |
| 09:34:56 |
7.92 |
30 |
942 |
卖出 |
| 09:35:05 |
7.92 |
14 |
956 |
卖出 |
| 09:35:08 |
7.93 |
8 |
964 |
买入 |
| 09:35:11 |
7.95 |
1 |
965 |
买入 |
| 09:35:20 |
7.95 |
9 |
974 |
买入 |
| 09:35:23 |
7.95 |
27 |
1001 |
卖出 |
| 09:35:44 |
7.95 |
6 |
1007 |
买入 |
| 09:35:59 |
7.95 |
1 |
1008 |
买入 |
| 09:36:08 |
7.94 |
2 |
1010 |
卖出 |
| 09:36:11 |
7.94 |
1 |
1011 |
卖出 |
| 09:36:26 |
7.95 |
11 |
1022 |
买入 |
| 09:36:29 |
7.95 |
1 |
1023 |
买入 |
| 09:36:32 |
7.95 |
1 |
1024 |
买入 |
| 09:36:35 |
7.95 |
2 |
1026 |
买入 |
| 09:36:38 |
7.95 |
2 |
1028 |
买入 |
| 09:36:41 |
7.95 |
1 |
1029 |
买入 |
| 09:36:44 |
7.95 |
3 |
1032 |
买入 |
| 09:36:47 |
7.95 |
2 |
1034 |
买入 |
| 09:36:50 |
7.95 |
2 |
1036 |
买入 |
| 09:36:53 |
7.96 |
30 |
1066 |
买入 |
| 09:36:56 |
7.97 |
32 |
1098 |
买入 |
| 09:37:02 |
7.99 |
6 |
1104 |
买入 |
| 09:37:05 |
7.99 |
6 |
1110 |
买入 |
| 09:37:08 |
7.99 |
1 |
1111 |
买入 |
| 09:37:11 |
7.99 |
2 |
1113 |
买入 |
| 09:37:14 |
7.99 |
1 |
1114 |
买入 |
| 09:37:17 |
7.99 |
7 |
1121 |
买入 |
| 09:37:32 |
7.99 |
20 |
1141 |
买入 |
| 09:37:35 |
7.99 |
6 |
1147 |
买入 |
| 09:37:44 |
7.99 |
1 |
1148 |
买入 |
| 09:37:53 |
7.98 |
4 |
1152 |
卖出 |
| 09:37:56 |
7.98 |
3 |
1155 |
卖出 |
| 09:37:59 |
7.98 |
1 |
1156 |
卖出 |
| 09:38:02 |
7.98 |
1 |
1157 |
卖出 |
| 09:38:05 |
7.98 |
3 |
1160 |
卖出 |
| 09:38:08 |
7.98 |
1 |
1161 |
卖出 |
| 09:38:11 |
7.99 |
21 |
1182 |
买入 |
| 09:38:20 |
7.98 |
42 |
1224 |
卖出 |
| 09:38:23 |
7.98 |
1 |
1225 |
买入 |
| 09:38:29 |
7.98 |
1 |
1226 |
买入 |
| 09:38:35 |
7.97 |
35 |
1261 |
卖出 |
| 09:38:38 |
7.97 |
11 |
1272 |
买入 |
| 09:39:14 |
7.96 |
2 |
1274 |
卖出 |
| 09:39:17 |
7.97 |
3 |
1277 |
买入 |
| 09:39:29 |
7.96 |
12 |
1289 |
卖出 |
| 09:39:38 |
7.97 |
3 |
1292 |
买入 |
| 09:39:41 |
7.97 |
21 |
1313 |
买入 |
| 09:39:59 |
7.96 |
18 |
1331 |
卖出 |
| 09:40:02 |
7.95 |
3 |
1334 |
卖出 |
| 09:40:08 |
7.95 |
4 |
1338 |
卖出 |
| 09:40:14 |
7.95 |
23 |
1361 |
卖出 |
| 09:40:17 |
7.95 |
6 |
1367 |
卖出 |
| 09:40:20 |
7.95 |
26 |
1393 |
卖出 |
| 09:40:23 |
7.95 |
5 |
1398 |
卖出 |
| 09:40:26 |
7.95 |
1 |
1399 |
卖出 |
| 09:40:32 |
7.95 |
17 |
1416 |
卖出 |
| 09:40:35 |
7.95 |
5 |
1421 |
卖出 |
| 09:40:38 |
7.96 |
17 |
1438 |
买入 |
| 09:40:41 |
7.95 |
13 |
1451 |
卖出 |
| 09:40:44 |
7.95 |
6 |
1457 |
卖出 |
| 09:40:47 |
7.95 |
4 |
1461 |
卖出 |
| 09:40:50 |
7.95 |
7 |
1468 |
卖出 |
| 09:40:53 |
7.95 |
10 |
1478 |
卖出 |
| 09:41:08 |
7.95 |
252 |
1730 |
卖出 |
| 09:41:11 |
7.95 |
34 |
1764 |
卖出 |
| 09:41:14 |
7.95 |
23 |
1787 |
卖出 |
| 09:41:17 |
7.95 |
2 |
1789 |
卖出 |
| 09:41:23 |
7.95 |
2 |
1791 |
卖出 |
| 09:41:29 |
7.96 |
1 |
1792 |
买入 |
| 09:41:35 |
7.96 |
3 |
1795 |
买入 |
| 09:42:08 |
7.95 |
5 |
1800 |
卖出 |
| 09:42:11 |
7.95 |
3 |
1803 |
卖出 |
| 09:42:14 |
7.95 |
3 |
1806 |
卖出 |
| 09:42:17 |
7.95 |
5 |
1811 |
卖出 |
| 09:42:20 |
7.96 |
15 |
1826 |
买入 |
| 09:42:35 |
7.95 |
2 |
1828 |
卖出 |
| 09:42:38 |
7.95 |
10 |
1838 |
卖出 |
| 09:42:41 |
7.94 |
94 |
1932 |
卖出 |
| 09:42:44 |
7.94 |
1 |
1933 |
卖出 |
| 09:43:02 |
7.94 |
2 |
1935 |
卖出 |
| 09:43:08 |
7.94 |
21 |
1956 |
卖出 |
| 09:43:11 |
7.94 |
2 |
1958 |
卖出 |
| 09:43:14 |
7.94 |
1 |
1959 |
卖出 |
| 09:43:23 |
7.94 |
3 |
1962 |
卖出 |
| 09:43:26 |
7.94 |
3 |
1965 |
买入 |
| 09:43:29 |
7.94 |
1 |
1966 |
买入 |
| 09:43:32 |
7.94 |
10 |
1976 |
买入 |
| 09:43:35 |
7.94 |
2 |
1978 |
买入 |
| 09:43:44 |
7.94 |
15 |
1993 |
卖出 |
| 09:43:50 |
7.94 |
5 |
1998 |
买入 |
| 09:43:53 |
7.94 |
1 |
1999 |
买入 |
| 09:44:08 |
7.93 |
5 |
2004 |
卖出 |
| 09:44:14 |
7.94 |
1 |
2005 |
买入 |
| 09:44:35 |
7.93 |
25 |
2030 |
卖出 |
| 09:45:05 |
7.93 |
78 |
2108 |
卖出 |
| 09:45:08 |
7.92 |
3 |
2111 |
卖出 |
| 09:45:35 |
7.92 |
2 |
2113 |
卖出 |
| 09:45:47 |
7.92 |
101 |
2214 |
卖出 |
| 09:45:53 |
7.92 |
7 |
2221 |
卖出 |
| 09:45:59 |
7.93 |
43 |
2264 |
买入 |
| 09:46:02 |
7.93 |
6 |
2270 |
卖出 |
| 09:46:05 |
7.93 |
3 |
2273 |
卖出 |
| 09:46:08 |
7.92 |
3 |
2276 |
卖出 |
| 09:46:11 |
7.92 |
3 |
2279 |
卖出 |
| 09:46:23 |
7.94 |
1 |
2280 |
买入 |
| 09:46:50 |
7.93 |
7 |
2287 |
卖出 |
| 09:46:53 |
7.93 |
3 |
2290 |
卖出 |
| 09:46:56 |
7.93 |
2 |
2292 |
买入 |
| 09:47:08 |
7.93 |
2 |
2294 |
卖出 |
| 09:47:26 |
7.94 |
12 |
2306 |
买入 |
| 09:47:29 |
7.94 |
3 |
2309 |
卖出 |
| 09:47:32 |
7.94 |
15 |
2324 |
卖出 |
| 09:47:35 |
7.94 |
16 |
2340 |
卖出 |
| 09:47:38 |
7.94 |
6 |
2346 |
卖出 |
| 09:47:41 |
7.94 |
1 |
2347 |
卖出 |
| 09:47:44 |
7.94 |
7 |
2354 |
卖出 |
| 09:47:47 |
7.94 |
7 |
2361 |
卖出 |
| 09:47:50 |
7.94 |
1 |
2362 |
卖出 |
| 09:47:53 |
7.93 |
4 |
2366 |
卖出 |
| 09:48:08 |
7.92 |
2 |
2368 |
卖出 |
| 09:48:14 |
7.93 |
1 |
2369 |
买入 |
| 09:48:26 |
7.92 |
75 |
2444 |
卖出 |
| 09:48:29 |
7.92 |
2 |
2446 |
卖出 |
| 09:48:44 |
7.93 |
3 |
2449 |
卖出 |
| 09:49:02 |
7.93 |
17 |
2466 |
卖出 |
| 09:49:11 |
7.94 |
35 |
2501 |
买入 |
| 09:49:14 |
7.94 |
50 |
2551 |
卖出 |
| 09:49:17 |
7.94 |
5 |
2556 |
卖出 |
| 09:49:20 |
7.94 |
5 |
2561 |
卖出 |
| 09:49:23 |
7.94 |
3 |
2564 |
卖出 |
| 09:49:29 |
7.95 |
2 |
2566 |
买入 |
| 09:49:41 |
7.94 |
2 |
2568 |
卖出 |
| 09:49:56 |
7.94 |
51 |
2619 |
买入 |
| 09:50:08 |
7.93 |
4 |
2623 |
卖出 |
| 09:50:11 |
7.93 |
3 |
2626 |
卖出 |
| 09:50:23 |
7.93 |
1 |
2627 |
卖出 |
| 09:50:29 |
7.94 |
3 |
2630 |
买入 |
| 09:51:08 |
7.94 |
2 |
2632 |
买入 |
| 09:51:14 |
7.93 |
45 |
2677 |
卖出 |
| 09:51:26 |
7.94 |
2 |
2679 |
买入 |
| 09:51:32 |
7.93 |
127 |
2806 |
卖出 |
| 09:52:08 |
7.93 |
2 |
2808 |
卖出 |
| 09:52:14 |
7.93 |
2 |
2810 |
卖出 |
| 09:52:17 |
7.95 |
66 |
2876 |
买入 |
| 09:52:20 |
7.96 |
5 |
2881 |
买入 |
| 09:52:23 |
7.97 |
4 |
2885 |
买入 |
| 09:52:29 |
7.96 |
13 |
2898 |
卖出 |
| 09:52:35 |
7.98 |
3 |
2901 |
买入 |
| 09:52:38 |
7.98 |
2 |
2903 |
买入 |
| 09:52:44 |
7.98 |
20 |
2923 |
卖出 |
| 09:52:47 |
7.98 |
1 |
2924 |
卖出 |
| 09:52:53 |
7.98 |
1 |
2925 |
卖出 |
| 09:52:59 |
7.98 |
15 |
2940 |
卖出 |
| 09:53:05 |
7.99 |
1 |
2941 |
买入 |
| 09:53:11 |
7.99 |
1 |
2942 |
买入 |
| 09:53:14 |
7.99 |
1 |
2943 |
买入 |
| 09:53:20 |
7.98 |
1 |
2944 |
卖出 |
| 09:53:32 |
7.98 |
3 |
2947 |
卖出 |
| 09:53:35 |
7.98 |
124 |
3071 |
卖出 |
| 09:53:38 |
7.98 |
82 |
3153 |
买入 |
| 09:53:50 |
7.98 |
9 |
3162 |
买入 |
| 09:53:53 |
7.98 |
11 |
3173 |
买入 |
| 09:53:56 |
7.98 |
4 |
3177 |
卖出 |
| 09:54:02 |
7.98 |
15 |
3192 |
卖出 |
| 09:54:14 |
7.98 |
13 |
3205 |
买入 |
| 09:54:17 |
7.98 |
3 |
3208 |
卖出 |
| 09:54:20 |
7.98 |
4 |
3212 |
卖出 |
| 09:54:35 |
7.97 |
8 |
3220 |
卖出 |
| 09:55:05 |
7.97 |
5 |
3225 |
卖出 |
| 09:55:08 |
7.97 |
9 |
3234 |
卖出 |
| 09:55:14 |
7.98 |
4 |
3238 |
卖出 |
| 09:55:17 |
7.98 |
10 |
3248 |
卖出 |
| 09:55:35 |
7.98 |
3 |
3251 |
卖出 |
| 09:55:38 |
7.98 |
4 |
3255 |
卖出 |
| 09:55:47 |
7.98 |
1 |
3256 |
卖出 |
| 09:55:50 |
7.99 |
2 |
3258 |
买入 |
| 09:56:05 |
7.98 |
1 |
3259 |
卖出 |
| 09:56:08 |
7.99 |
15 |
3274 |
买入 |
| 09:56:11 |
7.98 |
20 |
3294 |
卖出 |
| 09:56:47 |
7.97 |
84 |
3378 |
卖出 |
| 09:57:08 |
7.97 |
2 |
3380 |
卖出 |
| 09:57:11 |
7.97 |
1 |
3381 |
卖出 |
| 09:57:14 |
7.98 |
5 |
3386 |
买入 |
| 09:57:32 |
7.97 |
45 |
3431 |
卖出 |
| 09:57:53 |
7.98 |
20 |
3451 |
买入 |
| 09:57:56 |
7.98 |
1 |
3452 |
买入 |
| 09:57:59 |
7.98 |
6 |
3458 |
买入 |
| 09:58:02 |
7.99 |
1 |
3459 |
买入 |
| 09:58:05 |
7.99 |
1 |
3460 |
买入 |
| 09:58:20 |
7.99 |
52 |
3512 |
买入 |
| 09:59:11 |
7.98 |
2 |
3514 |
卖出 |
| 09:59:14 |
7.98 |
2 |
3516 |
卖出 |
| 09:59:17 |
7.98 |
2 |
3518 |
卖出 |
| 09:59:20 |
7.98 |
1 |
3519 |
卖出 |
| 09:59:38 |
7.98 |
1 |
3520 |
卖出 |
| 09:59:41 |
7.98 |
16 |
3536 |
卖出 |
| 09:59:44 |
7.99 |
27 |
3563 |
买入 |
| 09:59:50 |
7.99 |
7 |
3570 |
买入 |
| 10:00:05 |
7.99 |
5 |
3575 |
买入 |
| 10:00:14 |
7.98 |
1 |
3576 |
卖出 |
| 10:00:26 |
7.99 |
1 |
3577 |
买入 |
| 10:00:35 |
7.98 |
6 |
3583 |
卖出 |
| 10:00:38 |
7.99 |
50 |
3633 |
买入 |
| 10:00:41 |
7.99 |
1 |
3634 |
买入 |
| 10:01:02 |
7.98 |
37 |
3671 |
卖出 |
| 10:01:05 |
7.97 |
30 |
3701 |
卖出 |
| 10:01:08 |
7.98 |
13 |
3714 |
买入 |
| 10:01:11 |
7.97 |
1 |
3715 |
卖出 |
| 10:01:14 |
7.97 |
1 |
3716 |
卖出 |
| 10:01:17 |
7.97 |
8 |
3724 |
卖出 |
| 10:01:20 |
7.97 |
1 |
3725 |
卖出 |
| 10:01:26 |
7.97 |
4 |
3729 |
卖出 |
| 10:01:29 |
7.96 |
5 |
3734 |
卖出 |
| 10:01:35 |
7.96 |
3 |
3737 |
卖出 |
| 10:01:47 |
7.96 |
6 |
3743 |
卖出 |
| 10:02:02 |
7.96 |
1 |
3744 |
卖出 |
| 10:02:08 |
7.97 |
9 |
3753 |
买入 |
| 10:02:14 |
7.98 |
2 |
3755 |
买入 |
| 10:02:17 |
7.98 |
18 |
3773 |
买入 |
| 10:02:20 |
7.98 |
50 |
3823 |
买入 |
| 10:03:35 |
7.97 |
1 |
3824 |
卖出 |
| 10:03:38 |
7.97 |
1 |
3825 |
卖出 |