天孚通信[300394]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
31.78 |
4 |
4 |
集合竞价 |
| 09:15:21 |
31.88 |
5 |
5 |
集合竞价 |
| 09:15:57 |
31.88 |
5 |
5 |
集合竞价 |
| 09:17:27 |
31.88 |
8 |
8 |
集合竞价 |
| 09:17:45 |
31.88 |
9 |
9 |
集合竞价 |
| 09:19:33 |
31.88 |
9 |
9 |
集合竞价 |
| 09:20:03 |
31.88 |
9 |
9 |
集合竞价 |
| 09:23:12 |
31.88 |
9 |
9 |
集合竞价 |
| 09:23:57 |
31.88 |
9 |
9 |
集合竞价 |
| 09:24:06 |
31.88 |
19 |
19 |
集合竞价 |
| 09:24:33 |
31.83 |
19 |
19 |
集合竞价 |
| 09:24:42 |
31.81 |
19 |
19 |
集合竞价 |
| 09:24:51 |
31.83 |
37 |
37 |
集合竞价 |
| 09:25:00 |
31.51 |
47 |
47 |
集合竞价 |
| 09:25:03 |
31.86 |
123 |
170 |
卖出 |
| 09:30:03 |
31.78 |
285 |
455 |
卖出 |
| 09:30:06 |
31.05 |
75 |
530 |
卖出 |
| 09:30:09 |
31.78 |
158 |
688 |
买入 |
| 09:30:12 |
31.78 |
1 |
689 |
买入 |
| 09:30:15 |
31.3 |
8 |
697 |
卖出 |
| 09:30:18 |
31.29 |
75 |
772 |
买入 |
| 09:30:21 |
31.29 |
5 |
777 |
买入 |
| 09:30:24 |
31.26 |
2 |
779 |
卖出 |
| 09:30:27 |
31.27 |
9 |
788 |
买入 |
| 09:30:30 |
31.31 |
1 |
789 |
卖出 |
| 09:30:33 |
31.06 |
30 |
819 |
卖出 |
| 09:30:36 |
31.15 |
1 |
820 |
卖出 |
| 09:30:39 |
31.17 |
7 |
827 |
买入 |
| 09:30:42 |
31.26 |
1 |
828 |
买入 |
| 09:30:45 |
31.27 |
25 |
853 |
买入 |
| 09:30:48 |
31.3 |
3 |
856 |
卖出 |
| 09:30:51 |
31.16 |
27 |
883 |
卖出 |
| 09:30:54 |
31.16 |
10 |
893 |
卖出 |
| 09:30:57 |
31.57 |
3 |
896 |
买入 |
| 09:31:00 |
31.3 |
2 |
898 |
卖出 |
| 09:31:06 |
31.27 |
15 |
913 |
卖出 |
| 09:31:09 |
31.27 |
12 |
925 |
卖出 |
| 09:31:12 |
31.28 |
2 |
927 |
卖出 |
| 09:31:15 |
31.29 |
15 |
942 |
买入 |
| 09:31:18 |
31.39 |
8 |
950 |
买入 |
| 09:31:21 |
31.36 |
3 |
953 |
卖出 |
| 09:31:24 |
31.4 |
4 |
957 |
买入 |
| 09:31:27 |
31.4 |
7 |
964 |
买入 |
| 09:31:30 |
31.4 |
10 |
974 |
买入 |
| 09:31:33 |
31.4 |
7 |
981 |
买入 |
| 09:31:36 |
31.4 |
18 |
999 |
买入 |
| 09:31:39 |
31.4 |
3 |
1002 |
卖出 |
| 09:31:42 |
31.28 |
33 |
1035 |
卖出 |
| 09:31:45 |
31.25 |
30 |
1065 |
卖出 |
| 09:31:48 |
31.2 |
5 |
1070 |
卖出 |
| 09:31:51 |
31.2 |
16 |
1086 |
卖出 |
| 09:31:54 |
31.2 |
7 |
1093 |
卖出 |
| 09:32:00 |
31.25 |
29 |
1122 |
买入 |
| 09:32:03 |
31.2 |
48 |
1170 |
买入 |
| 09:32:06 |
31.2 |
56 |
1226 |
买入 |
| 09:32:09 |
31.19 |
36 |
1262 |
卖出 |
| 09:32:12 |
31.15 |
5 |
1267 |
卖出 |
| 09:32:15 |
31.25 |
2 |
1269 |
买入 |
| 09:32:18 |
31.26 |
3 |
1272 |
买入 |
| 09:32:21 |
31.27 |
1 |
1273 |
买入 |
| 09:32:27 |
31.25 |
6 |
1279 |
卖出 |
| 09:32:30 |
31.24 |
32 |
1311 |
卖出 |
| 09:32:33 |
31.27 |
1 |
1312 |
卖出 |
| 09:32:36 |
31.3 |
4 |
1316 |
买入 |
| 09:32:39 |
31.38 |
2 |
1318 |
买入 |
| 09:32:45 |
31.38 |
2 |
1320 |
买入 |
| 09:32:48 |
31.31 |
2 |
1322 |
卖出 |
| 09:32:54 |
31.38 |
5 |
1327 |
买入 |
| 09:33:03 |
31.31 |
15 |
1342 |
卖出 |
| 09:33:09 |
31.38 |
1 |
1343 |
买入 |
| 09:33:12 |
31.38 |
14 |
1357 |
买入 |
| 09:33:15 |
31.39 |
44 |
1401 |
买入 |
| 09:33:18 |
31.39 |
32 |
1433 |
卖出 |
| 09:33:21 |
31.5 |
1 |
1434 |
买入 |
| 09:33:30 |
31.39 |
2 |
1436 |
卖出 |
| 09:33:33 |
31.5 |
12 |
1448 |
买入 |
| 09:33:36 |
31.5 |
13 |
1461 |
买入 |
| 09:33:39 |
31.5 |
29 |
1490 |
卖出 |
| 09:33:42 |
31.5 |
2 |
1492 |
卖出 |
| 09:33:45 |
31.5 |
4 |
1496 |
卖出 |
| 09:33:54 |
31.57 |
5 |
1501 |
买入 |
| 09:33:57 |
31.57 |
3 |
1504 |
买入 |
| 09:34:00 |
31.52 |
4 |
1508 |
卖出 |
| 09:34:09 |
31.62 |
10 |
1518 |
买入 |
| 09:34:12 |
31.62 |
15 |
1533 |
买入 |
| 09:34:15 |
31.62 |
5 |
1538 |
买入 |
| 09:34:18 |
31.53 |
1 |
1539 |
卖出 |
| 09:34:21 |
31.52 |
1 |
1540 |
卖出 |
| 09:34:24 |
31.53 |
5 |
1545 |
卖出 |
| 09:34:27 |
31.53 |
2 |
1547 |
卖出 |
| 09:34:30 |
31.44 |
51 |
1598 |
卖出 |
| 09:34:33 |
31.5 |
10 |
1608 |
买入 |
| 09:34:36 |
31.49 |
1 |
1609 |
卖出 |
| 09:34:39 |
31.47 |
1 |
1610 |
卖出 |
| 09:34:42 |
31.46 |
12 |
1622 |
卖出 |
| 09:34:45 |
31.45 |
16 |
1638 |
卖出 |
| 09:34:48 |
31.45 |
14 |
1652 |
买入 |
| 09:34:51 |
31.44 |
29 |
1681 |
卖出 |
| 09:34:54 |
31.44 |
26 |
1707 |
卖出 |
| 09:34:57 |
31.44 |
2 |
1709 |
买入 |
| 09:35:03 |
31.4 |
23 |
1732 |
卖出 |
| 09:35:06 |
31.33 |
102 |
1834 |
卖出 |
| 09:35:09 |
31.32 |
25 |
1859 |
卖出 |
| 09:35:15 |
31.31 |
23 |
1882 |
卖出 |
| 09:35:18 |
31.26 |
15 |
1897 |
卖出 |
| 09:35:21 |
31.26 |
38 |
1935 |
卖出 |
| 09:35:24 |
31.26 |
6 |
1941 |
卖出 |
| 09:35:27 |
31.26 |
7 |
1948 |
卖出 |
| 09:35:30 |
31.26 |
4 |
1952 |
买入 |
| 09:35:33 |
31.26 |
11 |
1963 |
买入 |
| 09:35:39 |
31.37 |
63 |
2026 |
买入 |
| 09:35:42 |
31.24 |
9 |
2035 |
卖出 |
| 09:35:45 |
31.37 |
2 |
2037 |
买入 |
| 09:35:48 |
31.26 |
80 |
2117 |
卖出 |
| 09:35:54 |
31.26 |
4 |
2121 |
卖出 |
| 09:35:57 |
31.27 |
1 |
2122 |
买入 |
| 09:36:06 |
31.27 |
1 |
2123 |
卖出 |
| 09:36:12 |
31.27 |
4 |
2127 |
卖出 |
| 09:36:15 |
31.26 |
8 |
2135 |
卖出 |
| 09:36:18 |
31.36 |
7 |
2142 |
买入 |
| 09:36:21 |
31.26 |
10 |
2152 |
卖出 |
| 09:36:27 |
31.33 |
3 |
2155 |
买入 |
| 09:36:30 |
31.36 |
96 |
2251 |
买入 |
| 09:36:42 |
31.37 |
13 |
2264 |
买入 |
| 09:36:45 |
31.34 |
1 |
2265 |
卖出 |
| 09:36:48 |
31.33 |
16 |
2281 |
卖出 |
| 09:36:51 |
31.33 |
5 |
2286 |
买入 |
| 09:36:54 |
31.27 |
45 |
2331 |
卖出 |
| 09:36:57 |
31.27 |
24 |
2355 |
买入 |
| 09:37:00 |
31.26 |
40 |
2395 |
卖出 |
| 09:37:03 |
31.26 |
9 |
2404 |
买入 |
| 09:37:06 |
31.26 |
8 |
2412 |
买入 |
| 09:37:09 |
31.26 |
21 |
2433 |
买入 |
| 09:37:12 |
31.24 |
10 |
2443 |
卖出 |
| 09:37:18 |
31.26 |
2 |
2445 |
买入 |
| 09:37:21 |
31.26 |
3 |
2448 |
买入 |
| 09:37:27 |
31.26 |
12 |
2460 |
买入 |
| 09:37:30 |
31.27 |
45 |
2505 |
买入 |
| 09:37:33 |
31.33 |
3 |
2508 |
买入 |
| 09:37:36 |
31.29 |
11 |
2519 |
卖出 |
| 09:37:39 |
31.34 |
20 |
2539 |
买入 |
| 09:37:42 |
31.35 |
31 |
2570 |
买入 |
| 09:37:45 |
31.35 |
7 |
2577 |
买入 |
| 09:37:48 |
31.35 |
1 |
2578 |
买入 |
| 09:37:54 |
31.31 |
19 |
2597 |
卖出 |
| 09:37:57 |
31.31 |
6 |
2603 |
买入 |
| 09:38:00 |
31.31 |
30 |
2633 |
买入 |
| 09:38:06 |
31.45 |
31 |
2664 |
买入 |
| 09:38:12 |
31.36 |
5 |
2669 |
买入 |
| 09:38:15 |
31.36 |
9 |
2678 |
买入 |
| 09:38:18 |
31.3 |
18 |
2696 |
卖出 |
| 09:38:21 |
31.29 |
5 |
2701 |
卖出 |
| 09:38:24 |
31.28 |
22 |
2723 |
卖出 |
| 09:38:27 |
31.27 |
70 |
2793 |
卖出 |
| 09:38:30 |
31.27 |
250 |
3043 |
买入 |
| 09:38:33 |
31.2 |
1 |
3044 |
卖出 |
| 09:38:36 |
31.18 |
17 |
3061 |
卖出 |
| 09:38:39 |
31.18 |
7 |
3068 |
卖出 |
| 09:38:42 |
31.27 |
20 |
3088 |
买入 |
| 09:38:45 |
31.22 |
41 |
3129 |
卖出 |
| 09:38:51 |
31.23 |
55 |
3184 |
卖出 |
| 09:38:54 |
31.22 |
4 |
3188 |
卖出 |
| 09:38:57 |
31.22 |
1 |
3189 |
卖出 |
| 09:39:00 |
31.22 |
3 |
3192 |
买入 |
| 09:39:09 |
31.22 |
5 |
3197 |
买入 |
| 09:39:12 |
31.2 |
12 |
3209 |
卖出 |
| 09:39:15 |
31.2 |
8 |
3217 |
买入 |
| 09:39:18 |
31.16 |
47 |
3264 |
卖出 |
| 09:39:21 |
31.18 |
30 |
3294 |
买入 |
| 09:39:24 |
31.16 |
13 |
3307 |
卖出 |
| 09:39:27 |
31.15 |
3 |
3310 |
卖出 |
| 09:39:33 |
31.15 |
2 |
3312 |
卖出 |
| 09:39:36 |
31.16 |
35 |
3347 |
买入 |
| 09:39:39 |
31.21 |
99 |
3446 |
买入 |
| 09:39:42 |
31.21 |
13 |
3459 |
卖出 |
| 09:39:45 |
31.27 |
1 |
3460 |
买入 |
| 09:39:48 |
31.21 |
1 |
3461 |
卖出 |
| 09:39:51 |
31.21 |
1 |
3462 |
卖出 |
| 09:39:57 |
31.23 |
1 |
3463 |
卖出 |
| 09:40:00 |
31.19 |
28 |
3491 |
卖出 |
| 09:40:03 |
31.21 |
14 |
3505 |
买入 |
| 09:40:06 |
31.18 |
2 |
3507 |
卖出 |
| 09:40:09 |
31.18 |
3 |
3510 |
卖出 |
| 09:40:12 |
31.19 |
6 |
3516 |
买入 |
| 09:40:15 |
31.21 |
5 |
3521 |
买入 |
| 09:40:18 |
31.19 |
25 |
3546 |
卖出 |
| 09:40:24 |
31.15 |
29 |
3575 |
卖出 |
| 09:40:27 |
31.15 |
1 |
3576 |
卖出 |
| 09:40:36 |
31.21 |
1 |
3577 |
买入 |
| 09:40:39 |
31.19 |
14 |
3591 |
卖出 |
| 09:40:42 |
31.2 |
7 |
3598 |
买入 |
| 09:40:54 |
31.19 |
10 |
3608 |
买入 |
| 09:40:57 |
31.21 |
60 |
3668 |
买入 |
| 09:41:03 |
31.27 |
13 |
3681 |
买入 |
| 09:41:06 |
31.27 |
3 |
3684 |
买入 |
| 09:41:12 |
31.27 |
1 |
3685 |
买入 |
| 09:41:18 |
31.23 |
2 |
3687 |
卖出 |
| 09:41:21 |
31.27 |
12 |
3699 |
买入 |
| 09:41:24 |
31.24 |
4 |
3703 |
卖出 |
| 09:41:27 |
31.27 |
29 |
3732 |
买入 |
| 09:41:30 |
31.27 |
1 |
3733 |
卖出 |
| 09:41:33 |
31.28 |
46 |
3779 |
买入 |
| 09:41:36 |
31.3 |
40 |
3819 |
买入 |
| 09:41:42 |
31.27 |
57 |
3876 |
卖出 |
| 09:41:48 |
31.27 |
22 |
3898 |
卖出 |
| 09:41:51 |
31.24 |
6 |
3904 |
卖出 |
| 09:41:57 |
31.24 |
56 |
3960 |
卖出 |
| 09:42:00 |
31.23 |
45 |
4005 |
卖出 |
| 09:42:03 |
31.22 |
54 |
4059 |
卖出 |
| 09:42:06 |
31.16 |
337 |
4396 |
卖出 |
| 09:42:09 |
31.14 |
36 |
4432 |
卖出 |
| 09:42:12 |
31.11 |
46 |
4478 |
卖出 |
| 09:42:15 |
31.13 |
10 |
4488 |
买入 |
| 09:42:18 |
31.1 |
36 |
4524 |
卖出 |
| 09:42:21 |
31.1 |
23 |
4547 |
卖出 |
| 09:42:24 |
31.1 |
10 |
4557 |
买入 |
| 09:42:27 |
31.09 |
1 |
4558 |
卖出 |
| 09:42:30 |
31.11 |
20 |
4578 |
买入 |
| 09:42:33 |
31.11 |
4 |
4582 |
买入 |
| 09:42:36 |
31.11 |
2 |
4584 |
买入 |
| 09:42:39 |
31.09 |
3 |
4587 |
卖出 |
| 09:42:42 |
31.11 |
10 |
4597 |
买入 |
| 09:42:45 |
31.11 |
3 |
4600 |
卖出 |
| 09:42:54 |
31.1 |
20 |
4620 |
卖出 |
| 09:42:57 |
31.14 |
1 |
4621 |
买入 |
| 09:43:06 |
31.11 |
11 |
4632 |
卖出 |
| 09:43:09 |
31.1 |
6 |
4638 |
卖出 |
| 09:43:12 |
31.09 |
4 |
4642 |
卖出 |
| 09:43:18 |
31.09 |
9 |
4651 |
卖出 |
| 09:43:24 |
31.09 |
1 |
4652 |
卖出 |
| 09:43:27 |
31.09 |
6 |
4658 |
卖出 |
| 09:43:30 |
31.08 |
9 |
4667 |
卖出 |
| 09:43:36 |
31.09 |
17 |
4684 |
买入 |
| 09:43:39 |
31.09 |
1 |
4685 |
买入 |
| 09:43:42 |
31.09 |
12 |
4697 |
买入 |
| 09:43:45 |
31.09 |
30 |
4727 |
买入 |
| 09:43:48 |
31.09 |
11 |
4738 |
卖出 |
| 09:43:51 |
31.09 |
16 |
4754 |
买入 |
| 09:43:54 |
31.11 |
93 |
4847 |
买入 |
| 09:43:57 |
31.15 |
15 |
4862 |
买入 |
| 09:44:03 |
31.15 |
5 |
4867 |
买入 |
| 09:44:09 |
31.15 |
10 |
4877 |
买入 |
| 09:44:12 |
31.11 |
85 |
4962 |
卖出 |
| 09:44:15 |
31.15 |
33 |
4995 |
买入 |
| 09:44:18 |
31.11 |
20 |
5015 |
卖出 |
| 09:44:21 |
31.11 |
19 |
5034 |
买入 |
| 09:44:24 |
31.11 |
60 |
5094 |
买入 |
| 09:44:27 |
31.15 |
1 |
5095 |
买入 |
| 09:44:30 |
31.1 |
20 |
5115 |
卖出 |
| 09:44:33 |
31.1 |
6 |
5121 |
买入 |
| 09:44:36 |
31.1 |
230 |
5351 |
买入 |
| 09:44:39 |
31.1 |
3 |
5354 |
卖出 |
| 09:44:51 |
31.1 |
8 |
5362 |
卖出 |
| 09:44:54 |
31.11 |
16 |
5378 |
买入 |
| 09:45:09 |
31.1 |
35 |
5413 |
卖出 |
| 09:45:12 |
31.03 |
35 |
5448 |
卖出 |
| 09:45:21 |
31.03 |
25 |
5473 |
卖出 |
| 09:45:24 |
31.05 |
3 |
5476 |
买入 |
| 09:45:27 |
31.03 |
3 |
5479 |
卖出 |
| 09:45:30 |
31.03 |
5 |
5484 |
卖出 |
| 09:45:33 |
31.03 |
2 |
5486 |
卖出 |
| 09:45:36 |
31.01 |
77 |
5563 |
卖出 |
| 09:45:39 |
31 |
142 |
5705 |
卖出 |
| 09:45:42 |
30.96 |
16 |
5721 |
卖出 |
| 09:45:45 |
30.97 |
11 |
5732 |
买入 |
| 09:45:48 |
30.91 |
2 |
5734 |
卖出 |
| 09:45:54 |
30.96 |
5 |
5739 |
买入 |
| 09:45:57 |
30.87 |
97 |
5836 |
卖出 |
| 09:46:00 |
30.96 |
3 |
5839 |
买入 |
| 09:46:03 |
30.97 |
14 |
5853 |
买入 |
| 09:46:06 |
31 |
13 |
5866 |
买入 |
| 09:46:09 |
31.03 |
1 |
5867 |
买入 |
| 09:46:12 |
30.96 |
50 |
5917 |
卖出 |
| 09:46:15 |
31.03 |
2 |
5919 |
买入 |
| 09:46:21 |
31 |
3 |
5922 |
买入 |
| 09:46:24 |
31 |
1 |
5923 |
买入 |
| 09:46:30 |
31 |
1 |
5924 |
买入 |
| 09:46:33 |
31.05 |
5 |
5929 |
买入 |
| 09:46:36 |
31.05 |
1 |
5930 |
卖出 |
| 09:46:39 |
31.05 |
1 |
5931 |
买入 |
| 09:46:42 |
31.04 |
9 |
5940 |
买入 |
| 09:46:45 |
31.04 |
2 |
5942 |
买入 |
| 09:46:48 |
31.05 |
4 |
5946 |
买入 |
| 09:46:51 |
31.09 |
3 |
5949 |
买入 |
| 09:46:54 |
31.09 |
6 |
5955 |
买入 |
| 09:46:57 |
31.09 |
2 |
5957 |
买入 |
| 09:47:00 |
31.09 |
1 |
5958 |
卖出 |
| 09:47:03 |
31.09 |
4 |
5962 |
卖出 |
| 09:47:09 |
31.09 |
6 |
5968 |
买入 |
| 09:47:12 |
31.09 |
6 |
5974 |
买入 |
| 09:47:15 |
31.09 |
3 |
5977 |
买入 |
| 09:47:18 |
31.09 |
4 |
5981 |
买入 |
| 09:47:27 |
31.15 |
4 |
5985 |
卖出 |
| 09:47:30 |
31.15 |
1 |
5986 |
买入 |
| 09:47:39 |
31.15 |
5 |
5991 |
买入 |
| 09:47:45 |
31.15 |
2 |
5993 |
买入 |
| 09:47:48 |
31.15 |
1 |
5994 |
买入 |
| 09:47:51 |
31.15 |
7 |
6001 |
买入 |
| 09:47:57 |
31.1 |
1 |
6002 |
卖出 |
| 09:48:00 |
31.15 |
10 |
6012 |
买入 |