汇源通信[000586]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.26 |
28 |
28 |
集合竞价 |
| 09:16:48 |
8.26 |
28 |
28 |
集合竞价 |
| 09:17:33 |
8.26 |
28 |
28 |
集合竞价 |
| 09:19:03 |
8.26 |
28 |
28 |
集合竞价 |
| 09:20:54 |
8.26 |
28 |
28 |
集合竞价 |
| 09:21:48 |
8.25 |
28 |
28 |
集合竞价 |
| 09:23:45 |
8.25 |
28 |
28 |
集合竞价 |
| 09:24:03 |
8.25 |
28 |
28 |
集合竞价 |
| 09:24:48 |
8.25 |
89 |
89 |
集合竞价 |
| 09:24:57 |
8.25 |
89 |
89 |
集合竞价 |
| 09:25:00 |
8.25 |
89 |
178 |
买入 |
| 09:30:00 |
8.24 |
3 |
181 |
卖出 |
| 09:30:03 |
8.2 |
61 |
242 |
卖出 |
| 09:30:06 |
8.24 |
16 |
258 |
买入 |
| 09:30:09 |
8.24 |
13 |
271 |
买入 |
| 09:30:12 |
8.24 |
15 |
286 |
买入 |
| 09:30:15 |
8.23 |
21 |
307 |
卖出 |
| 09:30:18 |
8.24 |
28 |
335 |
买入 |
| 09:30:21 |
8.25 |
16 |
351 |
买入 |
| 09:30:24 |
8.25 |
98 |
449 |
买入 |
| 09:30:27 |
8.26 |
101 |
550 |
买入 |
| 09:30:33 |
8.27 |
42 |
592 |
卖出 |
| 09:30:36 |
8.27 |
6 |
598 |
买入 |
| 09:30:39 |
8.3 |
23 |
621 |
买入 |
| 09:30:42 |
8.3 |
1 |
622 |
买入 |
| 09:30:51 |
8.3 |
4 |
626 |
买入 |
| 09:30:57 |
8.3 |
4 |
630 |
买入 |
| 09:31:03 |
8.3 |
51 |
681 |
买入 |
| 09:31:09 |
8.3 |
1 |
682 |
买入 |
| 09:31:12 |
8.31 |
123 |
805 |
买入 |
| 09:31:15 |
8.31 |
3 |
808 |
买入 |
| 09:31:18 |
8.31 |
3 |
811 |
买入 |
| 09:31:21 |
8.31 |
4 |
815 |
买入 |
| 09:31:27 |
8.3 |
2 |
817 |
卖出 |
| 09:31:30 |
8.3 |
3 |
820 |
买入 |
| 09:31:33 |
8.3 |
1 |
821 |
买入 |
| 09:31:36 |
8.3 |
8 |
829 |
买入 |
| 09:31:39 |
8.3 |
22 |
851 |
买入 |
| 09:31:42 |
8.3 |
84 |
935 |
买入 |
| 09:31:45 |
8.31 |
1 |
936 |
买入 |
| 09:31:51 |
8.31 |
5 |
941 |
买入 |
| 09:32:00 |
8.3 |
36 |
977 |
卖出 |
| 09:32:03 |
8.31 |
10 |
987 |
卖出 |
| 09:32:06 |
8.31 |
4 |
991 |
卖出 |
| 09:32:09 |
8.3 |
34 |
1025 |
卖出 |
| 09:32:12 |
8.3 |
5 |
1030 |
卖出 |
| 09:32:15 |
8.3 |
1 |
1031 |
买入 |
| 09:32:18 |
8.3 |
1 |
1032 |
买入 |
| 09:32:27 |
8.28 |
33 |
1065 |
卖出 |
| 09:32:30 |
8.29 |
77 |
1142 |
买入 |
| 09:32:33 |
8.29 |
4 |
1146 |
买入 |
| 09:32:36 |
8.29 |
2 |
1148 |
买入 |
| 09:32:42 |
8.29 |
2 |
1150 |
买入 |
| 09:32:45 |
8.29 |
33 |
1183 |
买入 |
| 09:32:48 |
8.29 |
3 |
1186 |
买入 |
| 09:33:00 |
8.29 |
9 |
1195 |
买入 |
| 09:33:03 |
8.28 |
1 |
1196 |
卖出 |
| 09:33:09 |
8.28 |
3 |
1199 |
卖出 |
| 09:33:15 |
8.28 |
3 |
1202 |
卖出 |
| 09:33:18 |
8.28 |
6 |
1208 |
卖出 |
| 09:33:21 |
8.28 |
57 |
1265 |
买入 |
| 09:33:24 |
8.3 |
54 |
1319 |
买入 |
| 09:33:27 |
8.3 |
2 |
1321 |
买入 |
| 09:33:33 |
8.29 |
1 |
1322 |
卖出 |
| 09:33:36 |
8.29 |
2 |
1324 |
卖出 |
| 09:33:39 |
8.3 |
4 |
1328 |
买入 |
| 09:33:42 |
8.29 |
24 |
1352 |
卖出 |
| 09:33:45 |
8.29 |
15 |
1367 |
买入 |
| 09:33:48 |
8.29 |
11 |
1378 |
买入 |
| 09:33:54 |
8.3 |
20 |
1398 |
买入 |
| 09:33:57 |
8.3 |
2 |
1400 |
买入 |
| 09:34:00 |
8.3 |
4 |
1404 |
买入 |
| 09:34:03 |
8.3 |
95 |
1499 |
买入 |
| 09:34:09 |
8.31 |
2 |
1501 |
卖出 |
| 09:34:18 |
8.3 |
3 |
1504 |
卖出 |
| 09:34:21 |
8.3 |
1 |
1505 |
买入 |
| 09:34:30 |
8.29 |
2 |
1507 |
买入 |
| 09:34:36 |
8.27 |
5 |
1512 |
卖出 |
| 09:34:39 |
8.27 |
1 |
1513 |
卖出 |
| 09:34:42 |
8.27 |
4 |
1517 |
买入 |
| 09:34:45 |
8.29 |
29 |
1546 |
买入 |
| 09:34:48 |
8.27 |
1 |
1547 |
卖出 |
| 09:34:51 |
8.27 |
3 |
1550 |
卖出 |
| 09:35:03 |
8.27 |
7 |
1557 |
卖出 |
| 09:35:06 |
8.25 |
2 |
1559 |
卖出 |
| 09:35:09 |
8.24 |
7 |
1566 |
卖出 |
| 09:35:12 |
8.24 |
3 |
1569 |
卖出 |
| 09:35:15 |
8.22 |
1 |
1570 |
卖出 |
| 09:35:18 |
8.21 |
64 |
1634 |
卖出 |
| 09:35:21 |
8.21 |
4 |
1638 |
买入 |
| 09:35:27 |
8.2 |
40 |
1678 |
卖出 |
| 09:35:30 |
8.21 |
4 |
1682 |
卖出 |
| 09:35:33 |
8.22 |
8 |
1690 |
买入 |
| 09:35:36 |
8.21 |
4 |
1694 |
卖出 |
| 09:35:45 |
8.22 |
11 |
1705 |
买入 |
| 09:35:48 |
8.23 |
8 |
1713 |
买入 |
| 09:35:54 |
8.22 |
2 |
1715 |
卖出 |
| 09:36:00 |
8.21 |
2 |
1717 |
卖出 |
| 09:36:03 |
8.21 |
1 |
1718 |
卖出 |
| 09:36:06 |
8.21 |
12 |
1730 |
卖出 |
| 09:36:09 |
8.21 |
9 |
1739 |
卖出 |
| 09:36:12 |
8.21 |
1 |
1740 |
卖出 |
| 09:36:15 |
8.21 |
8 |
1748 |
卖出 |
| 09:36:18 |
8.21 |
8 |
1756 |
卖出 |
| 09:36:21 |
8.21 |
6 |
1762 |
卖出 |
| 09:36:24 |
8.21 |
1 |
1763 |
卖出 |
| 09:36:27 |
8.21 |
4 |
1767 |
卖出 |
| 09:36:30 |
8.21 |
2 |
1769 |
买入 |
| 09:36:33 |
8.21 |
6 |
1775 |
卖出 |
| 09:36:36 |
8.21 |
2 |
1777 |
卖出 |
| 09:36:39 |
8.2 |
11 |
1788 |
卖出 |
| 09:36:42 |
8.2 |
45 |
1833 |
卖出 |
| 09:36:45 |
8.22 |
124 |
1957 |
买入 |
| 09:36:48 |
8.21 |
1 |
1958 |
卖出 |
| 09:36:51 |
8.21 |
6 |
1964 |
买入 |
| 09:37:00 |
8.2 |
2 |
1966 |
卖出 |
| 09:37:03 |
8.23 |
12 |
1978 |
买入 |
| 09:37:06 |
8.21 |
3 |
1981 |
卖出 |
| 09:37:09 |
8.21 |
15 |
1996 |
卖出 |
| 09:37:12 |
8.22 |
4 |
2000 |
买入 |
| 09:37:15 |
8.21 |
13 |
2013 |
卖出 |
| 09:37:18 |
8.2 |
7 |
2020 |
卖出 |
| 09:37:21 |
8.21 |
12 |
2032 |
卖出 |
| 09:37:24 |
8.21 |
2 |
2034 |
卖出 |
| 09:37:27 |
8.2 |
3 |
2037 |
卖出 |
| 09:37:30 |
8.2 |
1 |
2038 |
卖出 |
| 09:37:33 |
8.2 |
2 |
2040 |
卖出 |
| 09:37:39 |
8.2 |
2 |
2042 |
卖出 |
| 09:37:42 |
8.2 |
5 |
2047 |
卖出 |
| 09:37:45 |
8.21 |
6 |
2053 |
卖出 |
| 09:37:48 |
8.21 |
10 |
2063 |
卖出 |
| 09:37:51 |
8.21 |
3 |
2066 |
卖出 |
| 09:37:54 |
8.21 |
5 |
2071 |
卖出 |
| 09:38:00 |
8.21 |
2 |
2073 |
卖出 |
| 09:38:06 |
8.21 |
2 |
2075 |
卖出 |
| 09:38:12 |
8.22 |
5 |
2080 |
买入 |
| 09:38:21 |
8.22 |
20 |
2100 |
买入 |
| 09:38:24 |
8.22 |
1 |
2101 |
买入 |
| 09:38:27 |
8.21 |
63 |
2164 |
卖出 |
| 09:38:30 |
8.21 |
3 |
2167 |
卖出 |
| 09:38:36 |
8.2 |
19 |
2186 |
卖出 |
| 09:38:42 |
8.15 |
489 |
2675 |
卖出 |
| 09:38:45 |
8.17 |
12 |
2687 |
买入 |
| 09:38:48 |
8.2 |
11 |
2698 |
买入 |
| 09:38:51 |
8.2 |
21 |
2719 |
买入 |
| 09:39:03 |
8.17 |
3 |
2722 |
卖出 |
| 09:39:06 |
8.17 |
2 |
2724 |
卖出 |
| 09:39:09 |
8.17 |
5 |
2729 |
卖出 |
| 09:39:12 |
8.17 |
2 |
2731 |
卖出 |
| 09:39:15 |
8.17 |
1 |
2732 |
卖出 |
| 09:39:24 |
8.18 |
20 |
2752 |
买入 |
| 09:39:27 |
8.18 |
2 |
2754 |
买入 |
| 09:39:33 |
8.17 |
1 |
2755 |
卖出 |
| 09:40:12 |
8.19 |
1 |
2756 |
买入 |
| 09:40:15 |
8.19 |
6 |
2762 |
买入 |
| 09:40:18 |
8.19 |
3 |
2765 |
卖出 |
| 09:40:21 |
8.19 |
2 |
2767 |
买入 |
| 09:40:27 |
8.19 |
1 |
2768 |
卖出 |
| 09:40:42 |
8.18 |
10 |
2778 |
买入 |
| 09:40:45 |
8.18 |
1 |
2779 |
卖出 |
| 09:40:48 |
8.18 |
1 |
2780 |
买入 |
| 09:40:51 |
8.17 |
2 |
2782 |
卖出 |
| 09:40:54 |
8.17 |
6 |
2788 |
卖出 |
| 09:40:57 |
8.17 |
31 |
2819 |
卖出 |
| 09:41:00 |
8.17 |
1 |
2820 |
买入 |
| 09:41:06 |
8.16 |
2 |
2822 |
卖出 |
| 09:41:12 |
8.16 |
7 |
2829 |
卖出 |
| 09:41:18 |
8.17 |
10 |
2839 |
买入 |
| 09:41:21 |
8.17 |
5 |
2844 |
卖出 |
| 09:41:24 |
8.16 |
1 |
2845 |
卖出 |
| 09:41:36 |
8.17 |
3 |
2848 |
买入 |
| 09:41:39 |
8.17 |
17 |
2865 |
买入 |
| 09:41:42 |
8.17 |
54 |
2919 |
卖出 |
| 09:41:45 |
8.16 |
1 |
2920 |
卖出 |
| 09:42:00 |
8.16 |
23 |
2943 |
卖出 |
| 09:42:03 |
8.15 |
14 |
2957 |
卖出 |
| 09:42:15 |
8.15 |
2 |
2959 |
卖出 |
| 09:42:18 |
8.15 |
66 |
3025 |
卖出 |
| 09:42:30 |
8.16 |
4 |
3029 |
买入 |
| 09:42:33 |
8.16 |
3 |
3032 |
买入 |
| 09:42:57 |
8.16 |
58 |
3090 |
买入 |
| 09:43:00 |
8.17 |
23 |
3113 |
买入 |
| 09:43:03 |
8.16 |
1 |
3114 |
卖出 |
| 09:43:09 |
8.19 |
29 |
3143 |
买入 |
| 09:43:12 |
8.18 |
2 |
3145 |
买入 |
| 09:43:15 |
8.18 |
1 |
3146 |
卖出 |
| 09:43:18 |
8.18 |
2 |
3148 |
买入 |
| 09:43:21 |
8.18 |
2 |
3150 |
买入 |
| 09:43:30 |
8.18 |
2 |
3152 |
买入 |
| 09:43:36 |
8.19 |
4 |
3156 |
买入 |
| 09:43:39 |
8.18 |
23 |
3179 |
卖出 |
| 09:43:45 |
8.19 |
1 |
3180 |
买入 |
| 09:43:51 |
8.2 |
1 |
3181 |
买入 |
| 09:43:54 |
8.19 |
1 |
3182 |
卖出 |
| 09:43:57 |
8.21 |
6 |
3188 |
买入 |
| 09:44:00 |
8.22 |
2 |
3190 |
买入 |
| 09:44:03 |
8.22 |
9 |
3199 |
卖出 |
| 09:44:06 |
8.22 |
4 |
3203 |
卖出 |
| 09:44:09 |
8.23 |
16 |
3219 |
买入 |
| 09:44:24 |
8.24 |
1 |
3220 |
买入 |
| 09:44:27 |
8.24 |
5 |
3225 |
卖出 |
| 09:44:30 |
8.24 |
9 |
3234 |
买入 |
| 09:44:33 |
8.24 |
1 |
3235 |
卖出 |
| 09:44:45 |
8.24 |
5 |
3240 |
买入 |
| 09:44:48 |
8.24 |
8 |
3248 |
买入 |
| 09:44:51 |
8.24 |
2 |
3250 |
卖出 |
| 09:44:54 |
8.24 |
1 |
3251 |
卖出 |
| 09:45:06 |
8.24 |
1 |
3252 |
卖出 |
| 09:45:09 |
8.23 |
5 |
3257 |
买入 |
| 09:45:12 |
8.23 |
17 |
3274 |
买入 |
| 09:45:21 |
8.23 |
2 |
3276 |
买入 |
| 09:45:24 |
8.22 |
1 |
3277 |
卖出 |
| 09:45:27 |
8.23 |
3 |
3280 |
买入 |
| 09:45:30 |
8.23 |
8 |
3288 |
买入 |
| 09:45:33 |
8.23 |
1 |
3289 |
卖出 |
| 09:45:36 |
8.23 |
13 |
3302 |
卖出 |
| 09:45:39 |
8.23 |
7 |
3309 |
卖出 |
| 09:45:42 |
8.22 |
2 |
3311 |
卖出 |
| 09:45:45 |
8.22 |
22 |
3333 |
买入 |
| 09:45:48 |
8.23 |
3 |
3336 |
卖出 |
| 09:45:51 |
8.23 |
3 |
3339 |
卖出 |
| 09:45:54 |
8.21 |
32 |
3371 |
卖出 |
| 09:45:57 |
8.24 |
13 |
3384 |
买入 |
| 09:46:00 |
8.24 |
50 |
3434 |
买入 |
| 09:46:24 |
8.24 |
1 |
3435 |
卖出 |
| 09:46:27 |
8.24 |
2 |
3437 |
卖出 |
| 09:46:39 |
8.24 |
5 |
3442 |
卖出 |
| 09:46:45 |
8.25 |
466 |
3908 |
买入 |
| 09:46:48 |
8.26 |
53 |
3961 |
买入 |
| 09:46:51 |
8.25 |
5 |
3966 |
卖出 |
| 09:46:54 |
8.25 |
2 |
3968 |
卖出 |
| 09:47:27 |
8.25 |
1 |
3969 |
卖出 |
| 09:47:30 |
8.25 |
1 |
3970 |
卖出 |
| 09:47:33 |
8.25 |
3 |
3973 |
卖出 |
| 09:47:36 |
8.25 |
1 |
3974 |
卖出 |
| 09:47:51 |
8.25 |
13 |
3987 |
卖出 |
| 09:47:54 |
8.24 |
2 |
3989 |
买入 |
| 09:48:06 |
8.22 |
3 |
3992 |
卖出 |
| 09:48:27 |
8.24 |
6 |
3998 |
买入 |
| 09:48:36 |
8.22 |
1 |
3999 |
卖出 |
| 09:48:42 |
8.22 |
12 |
4011 |
卖出 |
| 09:48:45 |
8.22 |
1 |
4012 |
卖出 |
| 09:48:51 |
8.24 |
10 |
4022 |
买入 |
| 09:48:54 |
8.24 |
2 |
4024 |
买入 |
| 09:48:57 |
8.24 |
4 |
4028 |
买入 |
| 09:49:03 |
8.24 |
1 |
4029 |
买入 |
| 09:49:21 |
8.25 |
12 |
4041 |
买入 |
| 09:49:57 |
8.26 |
35 |
4076 |
买入 |
| 09:50:00 |
8.25 |
1 |
4077 |
买入 |
| 09:50:03 |
8.25 |
6 |
4083 |
卖出 |
| 09:50:06 |
8.24 |
1 |
4084 |
买入 |
| 09:50:12 |
8.24 |
6 |
4090 |
卖出 |
| 09:50:24 |
8.22 |
43 |
4133 |
卖出 |
| 09:50:33 |
8.22 |
1 |
4134 |
卖出 |
| 09:51:00 |
8.23 |
11 |
4145 |
买入 |
| 09:51:03 |
8.26 |
140 |
4285 |
买入 |
| 09:51:06 |
8.23 |
13 |
4298 |
卖出 |
| 09:51:15 |
8.22 |
24 |
4322 |
卖出 |
| 09:51:18 |
8.22 |
3 |
4325 |
买入 |
| 09:51:24 |
8.23 |
1 |
4326 |
卖出 |
| 09:51:27 |
8.22 |
5 |
4331 |
卖出 |
| 09:51:30 |
8.22 |
18 |
4349 |
买入 |
| 09:52:03 |
8.22 |
57 |
4406 |
买入 |
| 09:52:27 |
8.22 |
3 |
4409 |
卖出 |
| 09:52:30 |
8.22 |
10 |
4419 |
卖出 |
| 09:52:45 |
8.22 |
31 |
4450 |
卖出 |
| 09:52:48 |
8.22 |
1 |
4451 |
卖出 |
| 09:52:51 |
8.23 |
20 |
4471 |
买入 |
| 09:52:54 |
8.22 |
19 |
4490 |
卖出 |
| 09:53:00 |
8.23 |
3 |
4493 |
买入 |
| 09:53:03 |
8.22 |
4 |
4497 |
卖出 |
| 09:53:12 |
8.23 |
3 |
4500 |
买入 |
| 09:53:15 |
8.22 |
1 |
4501 |
买入 |
| 09:53:18 |
8.21 |
7 |
4508 |
卖出 |
| 09:53:21 |
8.21 |
1 |
4509 |
卖出 |
| 09:53:27 |
8.21 |
10 |
4519 |
卖出 |
| 09:53:30 |
8.21 |
2 |
4521 |
卖出 |
| 09:53:33 |
8.2 |
17 |
4538 |
卖出 |
| 09:53:39 |
8.2 |
4 |
4542 |
卖出 |
| 09:53:42 |
8.2 |
1 |
4543 |
卖出 |
| 09:53:45 |
8.2 |
1 |
4544 |
卖出 |
| 09:53:51 |
8.2 |
31 |
4575 |
卖出 |
| 09:53:54 |
8.2 |
9 |
4584 |
买入 |
| 09:53:57 |
8.2 |
7 |
4591 |
买入 |
| 09:54:00 |
8.19 |
2 |
4593 |
卖出 |
| 09:54:03 |
8.21 |
14 |
4607 |
买入 |
| 09:54:06 |
8.2 |
19 |
4626 |
卖出 |
| 09:54:09 |
8.19 |
2 |
4628 |
卖出 |
| 09:54:48 |
8.19 |
22 |
4650 |
卖出 |
| 09:54:51 |
8.18 |
62 |
4712 |
卖出 |
| 09:55:00 |
8.21 |
1 |
4713 |
买入 |
| 09:55:03 |
8.18 |
1 |
4714 |
卖出 |
| 09:55:18 |
8.22 |
4 |
4718 |
买入 |
| 09:55:21 |
8.2 |
11 |
4729 |
卖出 |
| 09:55:36 |
8.21 |
1 |
4730 |
卖出 |
| 09:55:51 |
8.22 |
7 |
4737 |
买入 |
| 09:55:54 |
8.23 |
33 |
4770 |
买入 |
| 09:55:57 |
8.23 |
1 |
4771 |
买入 |
| 09:56:00 |
8.23 |
2 |
4773 |
买入 |
| 09:56:06 |
8.23 |
1 |
4774 |
买入 |