纵横通信[603602]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
13.25 |
6 |
6 |
集合竞价 |
| 09:15:09 |
13.2 |
6 |
6 |
集合竞价 |
| 09:15:12 |
13.13 |
7 |
7 |
集合竞价 |
| 09:15:48 |
13.14 |
7 |
7 |
集合竞价 |
| 09:16:30 |
13.34 |
106 |
106 |
集合竞价 |
| 09:16:42 |
13.34 |
106 |
106 |
集合竞价 |
| 09:16:57 |
13.34 |
106 |
106 |
集合竞价 |
| 09:17:00 |
13.34 |
111 |
111 |
集合竞价 |
| 09:17:06 |
13.34 |
111 |
111 |
集合竞价 |
| 09:17:12 |
13.34 |
111 |
111 |
集合竞价 |
| 09:17:21 |
13.34 |
111 |
111 |
集合竞价 |
| 09:17:24 |
13.34 |
111 |
111 |
集合竞价 |
| 09:17:42 |
13.34 |
111 |
111 |
集合竞价 |
| 09:17:45 |
13.34 |
118 |
118 |
集合竞价 |
| 09:18:03 |
13.34 |
118 |
118 |
集合竞价 |
| 09:18:36 |
13.16 |
18 |
18 |
集合竞价 |
| 09:20:36 |
13.16 |
20 |
20 |
集合竞价 |
| 09:20:42 |
13.16 |
20 |
20 |
集合竞价 |
| 09:22:42 |
13.16 |
22 |
22 |
集合竞价 |
| 09:24:12 |
13.16 |
22 |
22 |
集合竞价 |
| 09:24:36 |
13.16 |
22 |
22 |
集合竞价 |
| 09:24:39 |
13.16 |
41 |
41 |
集合竞价 |
| 09:24:42 |
13.16 |
41 |
41 |
集合竞价 |
| 09:24:45 |
13.16 |
88 |
88 |
集合竞价 |
| 09:24:48 |
13.16 |
141 |
141 |
集合竞价 |
| 09:24:51 |
13.16 |
141 |
141 |
集合竞价 |
| 09:24:54 |
13.16 |
190 |
190 |
集合竞价 |
| 09:24:57 |
13.16 |
222 |
222 |
集合竞价 |
| 09:25:00 |
13.15 |
222 |
222 |
集合竞价 |
| 09:25:05 |
13.15 |
222 |
444 |
买入 |
| 09:30:03 |
13.14 |
77 |
521 |
卖出 |
| 09:30:06 |
13.15 |
214 |
735 |
买入 |
| 09:30:09 |
13.1 |
37 |
772 |
卖出 |
| 09:30:12 |
13.14 |
102 |
874 |
买入 |
| 09:30:15 |
13.1 |
30 |
904 |
卖出 |
| 09:30:18 |
13.07 |
29 |
933 |
卖出 |
| 09:30:21 |
13.1 |
77 |
1010 |
买入 |
| 09:30:24 |
13.07 |
32 |
1042 |
卖出 |
| 09:30:27 |
13.07 |
70 |
1112 |
买入 |
| 09:30:30 |
13.07 |
8 |
1120 |
卖出 |
| 09:30:36 |
13.07 |
2 |
1122 |
卖出 |
| 09:30:39 |
13.1 |
14 |
1136 |
买入 |
| 09:30:45 |
13.08 |
13 |
1149 |
卖出 |
| 09:30:48 |
13.07 |
33 |
1182 |
卖出 |
| 09:30:51 |
13.07 |
45 |
1227 |
卖出 |
| 09:30:54 |
13.06 |
10 |
1237 |
卖出 |
| 09:30:57 |
13.07 |
61 |
1298 |
买入 |
| 09:31:00 |
13.08 |
16 |
1314 |
买入 |
| 09:31:03 |
13.1 |
7 |
1321 |
买入 |
| 09:31:06 |
13.1 |
55 |
1376 |
买入 |
| 09:31:09 |
13.11 |
13 |
1389 |
买入 |
| 09:31:12 |
13.13 |
48 |
1437 |
买入 |
| 09:31:15 |
13.14 |
10 |
1447 |
买入 |
| 09:31:18 |
13.15 |
141 |
1588 |
买入 |
| 09:31:21 |
13.15 |
49 |
1637 |
买入 |
| 09:31:27 |
13.15 |
33 |
1670 |
卖出 |
| 09:31:30 |
13.16 |
12 |
1682 |
买入 |
| 09:31:33 |
13.18 |
14 |
1696 |
买入 |
| 09:31:36 |
13.16 |
43 |
1739 |
卖出 |
| 09:31:42 |
13.18 |
8 |
1747 |
买入 |
| 09:31:45 |
13.18 |
13 |
1760 |
买入 |
| 09:31:48 |
13.19 |
67 |
1827 |
买入 |
| 09:31:51 |
13.19 |
74 |
1901 |
卖出 |
| 09:31:54 |
13.16 |
463 |
2364 |
卖出 |
| 09:31:57 |
13.2 |
72 |
2436 |
买入 |
| 09:32:00 |
13.15 |
330 |
2766 |
卖出 |
| 09:32:03 |
13.19 |
21 |
2787 |
卖出 |
| 09:32:06 |
13.18 |
60 |
2847 |
卖出 |
| 09:32:09 |
13.18 |
38 |
2885 |
卖出 |
| 09:32:12 |
13.16 |
21 |
2906 |
卖出 |
| 09:32:15 |
13.16 |
17 |
2923 |
卖出 |
| 09:32:18 |
13.16 |
15 |
2938 |
卖出 |
| 09:32:21 |
13.19 |
121 |
3059 |
买入 |
| 09:32:24 |
13.19 |
186 |
3245 |
卖出 |
| 09:32:27 |
13.19 |
49 |
3294 |
买入 |
| 09:32:30 |
13.18 |
43 |
3337 |
卖出 |
| 09:32:33 |
13.16 |
10 |
3347 |
卖出 |
| 09:32:36 |
13.16 |
62 |
3409 |
卖出 |
| 09:32:39 |
13.15 |
6 |
3415 |
卖出 |
| 09:32:42 |
13.14 |
2 |
3417 |
卖出 |
| 09:32:45 |
13.12 |
8 |
3425 |
卖出 |
| 09:32:48 |
13.12 |
48 |
3473 |
卖出 |
| 09:32:51 |
13.12 |
25 |
3498 |
卖出 |
| 09:32:54 |
13.12 |
7 |
3505 |
买入 |
| 09:32:57 |
13.12 |
2 |
3507 |
买入 |
| 09:33:00 |
13.12 |
14 |
3521 |
买入 |
| 09:33:03 |
13.12 |
1 |
3522 |
卖出 |
| 09:33:06 |
13.11 |
22 |
3544 |
卖出 |
| 09:33:09 |
13.1 |
11 |
3555 |
卖出 |
| 09:33:12 |
13.1 |
35 |
3590 |
卖出 |
| 09:33:18 |
13.1 |
5 |
3595 |
卖出 |
| 09:33:24 |
13.08 |
3 |
3598 |
卖出 |
| 09:33:27 |
13.08 |
24 |
3622 |
卖出 |
| 09:33:30 |
13.1 |
7 |
3629 |
买入 |
| 09:33:33 |
13.07 |
151 |
3780 |
卖出 |
| 09:33:36 |
13.1 |
49 |
3829 |
买入 |
| 09:33:39 |
13.07 |
45 |
3874 |
卖出 |
| 09:33:42 |
13.08 |
10 |
3884 |
买入 |
| 09:33:45 |
13.07 |
107 |
3991 |
卖出 |
| 09:33:48 |
13.09 |
9 |
4000 |
买入 |
| 09:33:51 |
13.1 |
15 |
4015 |
买入 |
| 09:33:54 |
13.09 |
15 |
4030 |
卖出 |
| 09:33:57 |
13.08 |
94 |
4124 |
卖出 |
| 09:34:00 |
13.08 |
6 |
4130 |
买入 |
| 09:34:03 |
13.08 |
32 |
4162 |
卖出 |
| 09:34:06 |
13.09 |
3 |
4165 |
买入 |
| 09:34:09 |
13.09 |
44 |
4209 |
买入 |
| 09:34:12 |
13.1 |
9 |
4218 |
买入 |
| 09:34:15 |
13.1 |
49 |
4267 |
买入 |
| 09:34:18 |
13.11 |
16 |
4283 |
买入 |
| 09:34:21 |
13.11 |
32 |
4315 |
买入 |
| 09:34:24 |
13.11 |
6 |
4321 |
买入 |
| 09:34:27 |
13.1 |
73 |
4394 |
卖出 |
| 09:34:30 |
13.11 |
26 |
4420 |
买入 |
| 09:34:33 |
13.11 |
23 |
4443 |
卖出 |
| 09:34:36 |
13.11 |
9 |
4452 |
卖出 |
| 09:34:39 |
13.11 |
1 |
4453 |
卖出 |
| 09:34:42 |
13.11 |
42 |
4495 |
卖出 |
| 09:34:48 |
13.1 |
52 |
4547 |
卖出 |
| 09:34:54 |
13.11 |
24 |
4571 |
买入 |
| 09:34:57 |
13.09 |
2 |
4573 |
卖出 |
| 09:35:00 |
13.08 |
83 |
4656 |
卖出 |
| 09:35:06 |
13.08 |
4 |
4660 |
卖出 |
| 09:35:09 |
13.08 |
38 |
4698 |
卖出 |
| 09:35:12 |
13.08 |
12 |
4710 |
卖出 |
| 09:35:15 |
13.09 |
59 |
4769 |
买入 |
| 09:35:18 |
13.09 |
22 |
4791 |
卖出 |
| 09:35:24 |
13.1 |
8 |
4799 |
买入 |
| 09:35:27 |
13.1 |
3 |
4802 |
买入 |
| 09:35:30 |
13.1 |
116 |
4918 |
买入 |
| 09:35:33 |
13.11 |
16 |
4934 |
买入 |
| 09:35:36 |
13.1 |
5 |
4939 |
卖出 |
| 09:35:42 |
13.1 |
10 |
4949 |
卖出 |
| 09:35:45 |
13.1 |
1 |
4950 |
卖出 |
| 09:35:48 |
13.1 |
1 |
4951 |
卖出 |
| 09:35:51 |
13.11 |
30 |
4981 |
买入 |
| 09:35:57 |
13.11 |
1 |
4982 |
买入 |
| 09:36:03 |
13.11 |
1 |
4983 |
买入 |
| 09:36:06 |
13.11 |
2 |
4985 |
买入 |
| 09:36:09 |
13.11 |
18 |
5003 |
买入 |
| 09:36:12 |
13.11 |
38 |
5041 |
买入 |
| 09:36:15 |
13.11 |
29 |
5070 |
买入 |
| 09:36:18 |
13.11 |
33 |
5103 |
买入 |
| 09:36:21 |
13.11 |
9 |
5112 |
买入 |
| 09:36:24 |
13.1 |
33 |
5145 |
卖出 |
| 09:36:27 |
13.14 |
4 |
5149 |
买入 |
| 09:36:30 |
13.12 |
187 |
5336 |
卖出 |
| 09:36:33 |
13.14 |
1 |
5337 |
买入 |
| 09:36:36 |
13.12 |
1 |
5338 |
卖出 |
| 09:36:45 |
13.13 |
22 |
5360 |
卖出 |
| 09:36:48 |
13.14 |
19 |
5379 |
买入 |
| 09:36:51 |
13.14 |
150 |
5529 |
买入 |
| 09:36:54 |
13.12 |
41 |
5570 |
卖出 |
| 09:36:57 |
13.14 |
45 |
5615 |
买入 |
| 09:37:00 |
13.14 |
9 |
5624 |
买入 |
| 09:37:03 |
13.12 |
35 |
5659 |
卖出 |
| 09:37:06 |
13.14 |
26 |
5685 |
买入 |
| 09:37:09 |
13.13 |
6 |
5691 |
卖出 |
| 09:37:12 |
13.14 |
7 |
5698 |
买入 |
| 09:37:30 |
13.13 |
1 |
5699 |
卖出 |
| 09:37:33 |
13.14 |
109 |
5808 |
买入 |
| 09:37:36 |
13.14 |
70 |
5878 |
买入 |
| 09:37:39 |
13.14 |
9 |
5887 |
买入 |
| 09:37:45 |
13.16 |
12 |
5899 |
买入 |
| 09:37:48 |
13.16 |
6 |
5905 |
卖出 |
| 09:37:54 |
13.15 |
4 |
5909 |
卖出 |
| 09:37:57 |
13.16 |
75 |
5984 |
买入 |
| 09:38:00 |
13.15 |
8 |
5992 |
卖出 |
| 09:38:03 |
13.15 |
1 |
5993 |
卖出 |
| 09:38:09 |
13.14 |
2 |
5995 |
卖出 |
| 09:38:18 |
13.14 |
9 |
6004 |
卖出 |
| 09:38:21 |
13.15 |
121 |
6125 |
买入 |
| 09:38:30 |
13.15 |
6 |
6131 |
买入 |
| 09:38:33 |
13.15 |
2 |
6133 |
买入 |
| 09:38:39 |
13.15 |
2 |
6135 |
买入 |
| 09:38:42 |
13.15 |
107 |
6242 |
买入 |
| 09:38:51 |
13.14 |
2 |
6244 |
卖出 |
| 09:38:57 |
13.14 |
4 |
6248 |
卖出 |
| 09:39:00 |
13.13 |
180 |
6428 |
卖出 |
| 09:39:03 |
13.12 |
22 |
6450 |
卖出 |
| 09:39:06 |
13.12 |
54 |
6504 |
卖出 |
| 09:39:12 |
13.12 |
12 |
6516 |
买入 |
| 09:39:15 |
13.12 |
30 |
6546 |
买入 |
| 09:39:24 |
13.13 |
235 |
6781 |
买入 |
| 09:39:27 |
13.13 |
30 |
6811 |
买入 |
| 09:39:30 |
13.13 |
2 |
6813 |
卖出 |
| 09:39:33 |
13.14 |
2 |
6815 |
买入 |
| 09:39:36 |
13.13 |
3 |
6818 |
卖出 |
| 09:39:39 |
13.13 |
10 |
6828 |
卖出 |
| 09:39:42 |
13.14 |
121 |
6949 |
买入 |
| 09:39:45 |
13.14 |
3 |
6952 |
卖出 |
| 09:39:48 |
13.14 |
28 |
6980 |
卖出 |
| 09:39:51 |
13.15 |
25 |
7005 |
买入 |
| 09:39:57 |
13.15 |
6 |
7011 |
卖出 |
| 09:40:00 |
13.15 |
12 |
7023 |
买入 |
| 09:40:03 |
13.16 |
41 |
7064 |
买入 |
| 09:40:06 |
13.15 |
11 |
7075 |
卖出 |
| 09:40:09 |
13.16 |
12 |
7087 |
买入 |
| 09:40:12 |
13.2 |
425 |
7512 |
买入 |
| 09:40:15 |
13.21 |
107 |
7619 |
买入 |
| 09:40:18 |
13.21 |
91 |
7710 |
买入 |
| 09:40:24 |
13.22 |
43 |
7753 |
买入 |
| 09:40:27 |
13.22 |
77 |
7830 |
买入 |
| 09:40:30 |
13.22 |
143 |
7973 |
买入 |
| 09:40:33 |
13.21 |
436 |
8409 |
卖出 |
| 09:40:36 |
13.22 |
95 |
8504 |
买入 |
| 09:40:39 |
13.21 |
24 |
8528 |
卖出 |
| 09:40:42 |
13.22 |
15 |
8543 |
买入 |
| 09:40:45 |
13.2 |
6 |
8549 |
卖出 |
| 09:40:48 |
13.2 |
14 |
8563 |
卖出 |
| 09:40:51 |
13.21 |
58 |
8621 |
买入 |
| 09:40:54 |
13.21 |
75 |
8696 |
卖出 |
| 09:40:57 |
13.21 |
88 |
8784 |
卖出 |
| 09:41:00 |
13.21 |
1 |
8785 |
卖出 |
| 09:41:03 |
13.21 |
36 |
8821 |
卖出 |
| 09:41:06 |
13.19 |
20 |
8841 |
卖出 |
| 09:41:09 |
13.22 |
38 |
8879 |
买入 |
| 09:41:12 |
13.18 |
7 |
8886 |
卖出 |
| 09:41:15 |
13.2 |
26 |
8912 |
买入 |
| 09:41:18 |
13.22 |
145 |
9057 |
买入 |
| 09:41:21 |
13.22 |
84 |
9141 |
买入 |
| 09:41:24 |
13.22 |
6 |
9147 |
买入 |
| 09:41:27 |
13.21 |
21 |
9168 |
卖出 |
| 09:41:30 |
13.21 |
4 |
9172 |
卖出 |
| 09:41:36 |
13.21 |
1 |
9173 |
买入 |
| 09:41:39 |
13.2 |
1 |
9174 |
卖出 |
| 09:41:48 |
13.21 |
50 |
9224 |
买入 |
| 09:41:54 |
13.19 |
3 |
9227 |
卖出 |
| 09:41:57 |
13.2 |
122 |
9349 |
买入 |
| 09:42:00 |
13.21 |
56 |
9405 |
买入 |
| 09:42:03 |
13.22 |
10 |
9415 |
买入 |
| 09:42:06 |
13.21 |
25 |
9440 |
卖出 |
| 09:42:09 |
13.21 |
22 |
9462 |
卖出 |
| 09:42:12 |
13.21 |
18 |
9480 |
卖出 |
| 09:42:15 |
13.2 |
148 |
9628 |
卖出 |
| 09:42:24 |
13.18 |
251 |
9879 |
卖出 |
| 09:42:27 |
13.18 |
6 |
9885 |
卖出 |
| 09:42:36 |
13.16 |
29 |
9914 |
卖出 |
| 09:42:39 |
13.16 |
99 |
10013 |
卖出 |
| 09:42:42 |
13.17 |
196 |
10209 |
买入 |
| 09:42:45 |
13.17 |
53 |
10262 |
卖出 |
| 09:42:48 |
13.17 |
76 |
10338 |
卖出 |
| 09:42:51 |
13.18 |
85 |
10423 |
买入 |
| 09:42:57 |
13.19 |
36 |
10459 |
买入 |
| 09:43:03 |
13.22 |
169 |
10628 |
买入 |
| 09:43:06 |
13.23 |
24 |
10652 |
买入 |
| 09:43:09 |
13.21 |
1 |
10653 |
卖出 |
| 09:43:12 |
13.23 |
18 |
10671 |
买入 |
| 09:43:15 |
13.22 |
1 |
10672 |
卖出 |
| 09:43:18 |
13.2 |
23 |
10695 |
卖出 |
| 09:43:21 |
13.23 |
13 |
10708 |
买入 |
| 09:43:24 |
13.23 |
10 |
10718 |
买入 |
| 09:43:27 |
13.23 |
26 |
10744 |
买入 |
| 09:43:30 |
13.23 |
79 |
10823 |
买入 |
| 09:43:33 |
13.23 |
3 |
10826 |
卖出 |
| 09:43:36 |
13.23 |
62 |
10888 |
卖出 |
| 09:43:39 |
13.24 |
138 |
11026 |
买入 |
| 09:43:42 |
13.25 |
4 |
11030 |
买入 |
| 09:43:48 |
13.23 |
131 |
11161 |
卖出 |
| 09:44:00 |
13.23 |
6 |
11167 |
买入 |
| 09:44:03 |
13.23 |
1 |
11168 |
买入 |
| 09:44:06 |
13.23 |
74 |
11242 |
买入 |
| 09:44:09 |
13.22 |
1 |
11243 |
卖出 |
| 09:44:12 |
13.21 |
12 |
11255 |
卖出 |
| 09:44:21 |
13.22 |
3 |
11258 |
买入 |
| 09:44:24 |
13.22 |
22 |
11280 |
买入 |
| 09:44:30 |
13.21 |
33 |
11313 |
卖出 |
| 09:44:33 |
13.22 |
36 |
11349 |
买入 |
| 09:44:36 |
13.22 |
3 |
11352 |
卖出 |
| 09:44:42 |
13.21 |
81 |
11433 |
卖出 |
| 09:44:45 |
13.22 |
30 |
11463 |
买入 |
| 09:44:48 |
13.22 |
7 |
11470 |
卖出 |
| 09:44:51 |
13.2 |
2 |
11472 |
卖出 |
| 09:44:54 |
13.21 |
9 |
11481 |
买入 |
| 09:45:00 |
13.2 |
1 |
11482 |
卖出 |
| 09:45:03 |
13.21 |
14 |
11496 |
买入 |
| 09:45:06 |
13.2 |
5 |
11501 |
卖出 |
| 09:45:15 |
13.2 |
12 |
11513 |
卖出 |
| 09:45:18 |
13.2 |
56 |
11569 |
卖出 |
| 09:45:21 |
13.2 |
5 |
11574 |
卖出 |
| 09:45:24 |
13.2 |
22 |
11596 |
卖出 |
| 09:45:27 |
13.2 |
15 |
11611 |
卖出 |
| 09:45:30 |
13.2 |
52 |
11663 |
卖出 |
| 09:45:33 |
13.21 |
1 |
11664 |
买入 |
| 09:45:36 |
13.2 |
31 |
11695 |
卖出 |
| 09:45:48 |
13.2 |
3 |
11698 |
买入 |
| 09:45:51 |
13.21 |
8 |
11706 |
买入 |
| 09:45:54 |
13.21 |
5 |
11711 |
买入 |
| 09:45:57 |
13.21 |
46 |
11757 |
买入 |
| 09:46:00 |
13.23 |
71 |
11828 |
买入 |
| 09:46:03 |
13.23 |
67 |
11895 |
买入 |
| 09:46:06 |
13.24 |
146 |
12041 |
买入 |
| 09:46:09 |
13.23 |
7 |
12048 |
卖出 |
| 09:46:12 |
13.24 |
54 |
12102 |
买入 |
| 09:46:24 |
13.24 |
24 |
12126 |
买入 |
| 09:46:27 |
13.23 |
1 |
12127 |
卖出 |
| 09:46:30 |
13.22 |
8 |
12135 |
卖出 |
| 09:46:33 |
13.22 |
24 |
12159 |
卖出 |
| 09:46:36 |
13.23 |
10 |
12169 |
买入 |
| 09:46:39 |
13.24 |
26 |
12195 |
买入 |