广哈通信[300711]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14 |
45 |
45 |
集合竞价 |
| 09:15:57 |
14 |
47 |
47 |
集合竞价 |
| 09:16:06 |
14 |
57 |
57 |
集合竞价 |
| 09:19:42 |
13.82 |
10 |
10 |
集合竞价 |
| 09:23:03 |
13.8 |
25 |
25 |
集合竞价 |
| 09:23:39 |
13.8 |
25 |
25 |
集合竞价 |
| 09:24:15 |
13.8 |
26 |
26 |
集合竞价 |
| 09:24:33 |
13.8 |
26 |
26 |
集合竞价 |
| 09:25:00 |
13.76 |
26 |
26 |
集合竞价 |
| 09:25:03 |
13.71 |
26 |
52 |
买入 |
| 09:30:03 |
13.71 |
47 |
99 |
买入 |
| 09:30:06 |
13.63 |
66 |
165 |
卖出 |
| 09:30:09 |
13.68 |
58 |
223 |
买入 |
| 09:30:12 |
13.65 |
14 |
237 |
卖出 |
| 09:30:15 |
13.65 |
4 |
241 |
卖出 |
| 09:30:18 |
13.68 |
13 |
254 |
买入 |
| 09:30:21 |
13.69 |
78 |
332 |
买入 |
| 09:30:24 |
13.71 |
28 |
360 |
买入 |
| 09:30:27 |
13.72 |
3 |
363 |
买入 |
| 09:30:30 |
13.72 |
58 |
421 |
买入 |
| 09:30:33 |
13.74 |
16 |
437 |
买入 |
| 09:30:36 |
13.74 |
4 |
441 |
买入 |
| 09:30:39 |
13.75 |
3 |
444 |
买入 |
| 09:30:42 |
13.74 |
19 |
463 |
卖出 |
| 09:30:45 |
13.76 |
30 |
493 |
买入 |
| 09:30:48 |
13.75 |
2 |
495 |
卖出 |
| 09:30:54 |
13.78 |
9 |
504 |
买入 |
| 09:30:57 |
13.78 |
1 |
505 |
买入 |
| 09:31:00 |
13.79 |
62 |
567 |
买入 |
| 09:31:03 |
13.81 |
135 |
702 |
买入 |
| 09:31:06 |
13.81 |
38 |
740 |
买入 |
| 09:31:09 |
13.81 |
108 |
848 |
卖出 |
| 09:31:12 |
13.81 |
40 |
888 |
卖出 |
| 09:31:15 |
13.86 |
7 |
895 |
买入 |
| 09:31:21 |
13.87 |
7 |
902 |
买入 |
| 09:31:24 |
13.85 |
9 |
911 |
买入 |
| 09:31:27 |
13.83 |
1 |
912 |
卖出 |
| 09:31:30 |
13.84 |
31 |
943 |
买入 |
| 09:31:33 |
13.82 |
9 |
952 |
卖出 |
| 09:31:36 |
13.87 |
20 |
972 |
买入 |
| 09:31:39 |
13.84 |
15 |
987 |
卖出 |
| 09:31:42 |
13.85 |
18 |
1005 |
买入 |
| 09:31:45 |
13.79 |
37 |
1042 |
卖出 |
| 09:31:48 |
13.81 |
28 |
1070 |
买入 |
| 09:31:51 |
13.82 |
60 |
1130 |
买入 |
| 09:31:54 |
13.81 |
22 |
1152 |
卖出 |
| 09:31:57 |
13.84 |
86 |
1238 |
买入 |
| 09:32:00 |
13.84 |
6 |
1244 |
买入 |
| 09:32:03 |
13.84 |
14 |
1258 |
买入 |
| 09:32:06 |
13.83 |
104 |
1362 |
卖出 |
| 09:32:09 |
13.84 |
6 |
1368 |
买入 |
| 09:32:12 |
13.83 |
16 |
1384 |
卖出 |
| 09:32:15 |
13.85 |
22 |
1406 |
买入 |
| 09:32:18 |
13.84 |
10 |
1416 |
卖出 |
| 09:32:21 |
13.82 |
8 |
1424 |
卖出 |
| 09:32:24 |
13.82 |
93 |
1517 |
卖出 |
| 09:32:27 |
13.85 |
249 |
1766 |
买入 |
| 09:32:30 |
13.83 |
36 |
1802 |
卖出 |
| 09:32:33 |
13.86 |
48 |
1850 |
买入 |
| 09:32:36 |
13.84 |
19 |
1869 |
卖出 |
| 09:32:39 |
13.85 |
25 |
1894 |
买入 |
| 09:32:42 |
13.86 |
197 |
2091 |
买入 |
| 09:32:48 |
13.89 |
16 |
2107 |
买入 |
| 09:32:51 |
13.89 |
16 |
2123 |
买入 |
| 09:32:54 |
13.88 |
55 |
2178 |
卖出 |
| 09:32:57 |
13.91 |
10 |
2188 |
买入 |
| 09:33:00 |
13.9 |
12 |
2200 |
买入 |
| 09:33:03 |
13.9 |
6 |
2206 |
卖出 |
| 09:33:06 |
13.88 |
47 |
2253 |
卖出 |
| 09:33:09 |
13.9 |
21 |
2274 |
买入 |
| 09:33:12 |
13.9 |
3 |
2277 |
买入 |
| 09:33:15 |
13.9 |
9 |
2286 |
买入 |
| 09:33:18 |
13.91 |
2 |
2288 |
买入 |
| 09:33:21 |
13.93 |
55 |
2343 |
买入 |
| 09:33:24 |
13.9 |
140 |
2483 |
卖出 |
| 09:33:27 |
13.92 |
65 |
2548 |
买入 |
| 09:33:30 |
13.95 |
7 |
2555 |
买入 |
| 09:33:33 |
13.98 |
21 |
2576 |
买入 |
| 09:33:39 |
13.96 |
3 |
2579 |
卖出 |
| 09:33:42 |
13.97 |
3 |
2582 |
买入 |
| 09:33:45 |
13.96 |
2 |
2584 |
卖出 |
| 09:33:48 |
13.96 |
9 |
2593 |
买入 |
| 09:33:51 |
13.95 |
1 |
2594 |
卖出 |
| 09:33:54 |
13.97 |
18 |
2612 |
买入 |
| 09:33:57 |
13.98 |
57 |
2669 |
买入 |
| 09:34:00 |
13.99 |
140 |
2809 |
买入 |
| 09:34:03 |
13.97 |
5 |
2814 |
卖出 |
| 09:34:06 |
13.99 |
7 |
2821 |
买入 |
| 09:34:09 |
13.99 |
32 |
2853 |
买入 |
| 09:34:12 |
14 |
40 |
2893 |
买入 |
| 09:34:15 |
14 |
3 |
2896 |
卖出 |
| 09:34:18 |
13.99 |
30 |
2926 |
卖出 |
| 09:34:24 |
14 |
277 |
3203 |
买入 |
| 09:34:27 |
13.98 |
13 |
3216 |
卖出 |
| 09:34:30 |
13.97 |
43 |
3259 |
卖出 |
| 09:34:33 |
13.93 |
24 |
3283 |
卖出 |
| 09:34:39 |
13.93 |
64 |
3347 |
卖出 |
| 09:34:42 |
13.93 |
18 |
3365 |
买入 |
| 09:34:45 |
13.93 |
27 |
3392 |
买入 |
| 09:34:48 |
13.93 |
23 |
3415 |
卖出 |
| 09:34:51 |
13.93 |
13 |
3428 |
卖出 |
| 09:34:54 |
13.93 |
7 |
3435 |
买入 |
| 09:34:57 |
13.92 |
15 |
3450 |
卖出 |
| 09:35:03 |
13.91 |
6 |
3456 |
卖出 |
| 09:35:06 |
13.88 |
3 |
3459 |
卖出 |
| 09:35:09 |
13.87 |
15 |
3474 |
卖出 |
| 09:35:12 |
13.88 |
71 |
3545 |
买入 |
| 09:35:15 |
13.74 |
64 |
3609 |
卖出 |
| 09:35:18 |
13.89 |
22 |
3631 |
买入 |
| 09:35:21 |
13.87 |
4 |
3635 |
卖出 |
| 09:35:24 |
13.85 |
66 |
3701 |
买入 |
| 09:35:30 |
13.92 |
2 |
3703 |
买入 |
| 09:35:33 |
13.88 |
19 |
3722 |
买入 |
| 09:35:36 |
13.92 |
24 |
3746 |
买入 |
| 09:35:39 |
13.93 |
11 |
3757 |
买入 |
| 09:35:42 |
13.94 |
10 |
3767 |
买入 |
| 09:35:45 |
13.95 |
7 |
3774 |
买入 |
| 09:35:48 |
13.94 |
52 |
3826 |
卖出 |
| 09:35:51 |
13.92 |
150 |
3976 |
买入 |
| 09:35:54 |
13.92 |
11 |
3987 |
买入 |
| 09:36:00 |
13.93 |
2 |
3989 |
卖出 |
| 09:36:03 |
13.92 |
12 |
4001 |
卖出 |
| 09:36:06 |
13.92 |
30 |
4031 |
卖出 |
| 09:36:18 |
13.92 |
1 |
4032 |
买入 |
| 09:36:21 |
13.89 |
46 |
4078 |
卖出 |
| 09:36:24 |
13.89 |
23 |
4101 |
买入 |
| 09:36:27 |
13.89 |
31 |
4132 |
卖出 |
| 09:36:30 |
13.91 |
8 |
4140 |
买入 |
| 09:36:33 |
13.91 |
8 |
4148 |
买入 |
| 09:36:36 |
13.92 |
3 |
4151 |
买入 |
| 09:36:42 |
13.92 |
3 |
4154 |
卖出 |
| 09:36:45 |
13.93 |
52 |
4206 |
买入 |
| 09:36:48 |
13.93 |
4 |
4210 |
买入 |
| 09:36:51 |
13.92 |
14 |
4224 |
卖出 |
| 09:36:54 |
13.92 |
2 |
4226 |
卖出 |
| 09:36:57 |
13.92 |
4 |
4230 |
卖出 |
| 09:37:09 |
13.9 |
18 |
4248 |
买入 |
| 09:37:12 |
13.92 |
17 |
4265 |
买入 |
| 09:37:18 |
13.94 |
28 |
4293 |
买入 |
| 09:37:30 |
13.93 |
39 |
4332 |
卖出 |
| 09:37:36 |
13.93 |
8 |
4340 |
卖出 |
| 09:37:39 |
13.93 |
11 |
4351 |
卖出 |
| 09:37:42 |
13.92 |
3 |
4354 |
卖出 |
| 09:37:45 |
13.92 |
1 |
4355 |
卖出 |
| 09:37:48 |
13.93 |
40 |
4395 |
买入 |
| 09:37:57 |
13.9 |
10 |
4405 |
卖出 |
| 09:38:00 |
13.92 |
10 |
4415 |
买入 |
| 09:38:03 |
13.9 |
2 |
4417 |
卖出 |
| 09:38:09 |
13.92 |
3 |
4420 |
买入 |
| 09:38:15 |
13.86 |
65 |
4485 |
卖出 |
| 09:38:18 |
13.91 |
41 |
4526 |
买入 |
| 09:38:21 |
13.88 |
3 |
4529 |
卖出 |
| 09:38:24 |
13.89 |
37 |
4566 |
买入 |
| 09:38:27 |
13.88 |
4 |
4570 |
买入 |
| 09:38:33 |
13.87 |
1 |
4571 |
买入 |
| 09:38:36 |
13.83 |
25 |
4596 |
卖出 |
| 09:38:39 |
13.84 |
3 |
4599 |
买入 |
| 09:38:42 |
13.83 |
44 |
4643 |
卖出 |
| 09:38:45 |
13.83 |
1 |
4644 |
卖出 |
| 09:38:51 |
13.8 |
48 |
4692 |
卖出 |
| 09:38:54 |
13.79 |
5 |
4697 |
卖出 |
| 09:38:57 |
13.8 |
50 |
4747 |
买入 |
| 09:39:03 |
13.8 |
9 |
4756 |
买入 |
| 09:39:09 |
13.83 |
3 |
4759 |
买入 |
| 09:39:12 |
13.83 |
6 |
4765 |
买入 |
| 09:39:15 |
13.82 |
8 |
4773 |
卖出 |
| 09:39:18 |
13.81 |
89 |
4862 |
卖出 |
| 09:39:21 |
13.83 |
24 |
4886 |
买入 |
| 09:39:24 |
13.8 |
5 |
4891 |
卖出 |
| 09:39:27 |
13.82 |
12 |
4903 |
买入 |
| 09:39:30 |
13.83 |
7 |
4910 |
买入 |
| 09:39:33 |
13.82 |
2 |
4912 |
卖出 |
| 09:39:42 |
13.82 |
1 |
4913 |
买入 |
| 09:39:45 |
13.83 |
35 |
4948 |
买入 |
| 09:39:51 |
13.8 |
2 |
4950 |
卖出 |
| 09:39:54 |
13.8 |
22 |
4972 |
卖出 |
| 09:40:00 |
13.82 |
139 |
5111 |
买入 |
| 09:40:06 |
13.79 |
42 |
5153 |
卖出 |
| 09:40:12 |
13.8 |
4 |
5157 |
买入 |
| 09:40:36 |
13.8 |
16 |
5173 |
卖出 |
| 09:40:39 |
13.8 |
4 |
5177 |
买入 |
| 09:40:42 |
13.83 |
19 |
5196 |
买入 |
| 09:40:51 |
13.82 |
2 |
5198 |
卖出 |
| 09:40:54 |
13.82 |
4 |
5202 |
卖出 |
| 09:40:57 |
13.82 |
11 |
5213 |
卖出 |
| 09:41:00 |
13.82 |
2 |
5215 |
卖出 |
| 09:41:03 |
13.79 |
2 |
5217 |
卖出 |
| 09:41:06 |
13.79 |
5 |
5222 |
卖出 |
| 09:41:12 |
13.79 |
1 |
5223 |
卖出 |
| 09:41:15 |
13.79 |
15 |
5238 |
卖出 |
| 09:41:18 |
13.77 |
22 |
5260 |
卖出 |
| 09:41:21 |
13.77 |
25 |
5285 |
卖出 |
| 09:41:24 |
13.75 |
9 |
5294 |
卖出 |
| 09:41:27 |
13.75 |
4 |
5298 |
卖出 |
| 09:41:30 |
13.75 |
78 |
5376 |
卖出 |
| 09:41:33 |
13.76 |
1 |
5377 |
卖出 |
| 09:41:36 |
13.76 |
21 |
5398 |
卖出 |
| 09:41:39 |
13.75 |
50 |
5448 |
卖出 |
| 09:41:42 |
13.75 |
11 |
5459 |
卖出 |
| 09:41:45 |
13.75 |
20 |
5479 |
卖出 |
| 09:41:48 |
13.75 |
1 |
5480 |
卖出 |
| 09:41:51 |
13.76 |
5 |
5485 |
买入 |
| 09:41:54 |
13.75 |
7 |
5492 |
卖出 |
| 09:42:00 |
13.75 |
3 |
5495 |
卖出 |
| 09:42:03 |
13.75 |
32 |
5527 |
卖出 |
| 09:42:06 |
13.74 |
150 |
5677 |
卖出 |
| 09:42:09 |
13.73 |
9 |
5686 |
卖出 |
| 09:42:12 |
13.72 |
19 |
5705 |
卖出 |
| 09:42:15 |
13.71 |
5 |
5710 |
卖出 |
| 09:42:18 |
13.71 |
16 |
5726 |
卖出 |
| 09:42:21 |
13.73 |
15 |
5741 |
买入 |
| 09:42:24 |
13.73 |
1 |
5742 |
买入 |
| 09:42:27 |
13.72 |
1 |
5743 |
卖出 |
| 09:42:30 |
13.72 |
1 |
5744 |
卖出 |
| 09:42:33 |
13.72 |
10 |
5754 |
卖出 |
| 09:42:36 |
13.73 |
4 |
5758 |
买入 |
| 09:42:39 |
13.71 |
42 |
5800 |
卖出 |
| 09:42:45 |
13.73 |
13 |
5813 |
买入 |
| 09:42:48 |
13.72 |
61 |
5874 |
买入 |
| 09:42:51 |
13.72 |
99 |
5973 |
买入 |
| 09:43:03 |
13.72 |
5 |
5978 |
卖出 |
| 09:43:06 |
13.72 |
8 |
5986 |
卖出 |
| 09:43:09 |
13.72 |
3 |
5989 |
卖出 |
| 09:43:21 |
13.73 |
5 |
5994 |
买入 |
| 09:43:39 |
13.73 |
5 |
5999 |
卖出 |
| 09:43:54 |
13.75 |
1 |
6000 |
买入 |
| 09:44:00 |
13.76 |
2 |
6002 |
买入 |
| 09:44:03 |
13.77 |
4 |
6006 |
买入 |
| 09:44:18 |
13.77 |
7 |
6013 |
卖出 |
| 09:44:21 |
13.82 |
4 |
6017 |
买入 |
| 09:44:24 |
13.81 |
1 |
6018 |
买入 |
| 09:44:27 |
13.81 |
11 |
6029 |
买入 |
| 09:44:30 |
13.81 |
1 |
6030 |
买入 |
| 09:44:36 |
13.82 |
3 |
6033 |
买入 |
| 09:44:39 |
13.81 |
2 |
6035 |
卖出 |
| 09:44:42 |
13.81 |
8 |
6043 |
买入 |
| 09:44:45 |
13.8 |
3 |
6046 |
买入 |
| 09:45:15 |
13.79 |
2 |
6048 |
买入 |
| 09:45:21 |
13.79 |
1 |
6049 |
买入 |
| 09:45:36 |
13.78 |
1 |
6050 |
买入 |
| 09:45:39 |
13.78 |
2 |
6052 |
买入 |
| 09:45:42 |
13.79 |
8 |
6060 |
买入 |
| 09:45:45 |
13.78 |
10 |
6070 |
买入 |
| 09:45:51 |
13.72 |
60 |
6130 |
卖出 |
| 09:45:54 |
13.81 |
35 |
6165 |
买入 |
| 09:45:57 |
13.81 |
2 |
6167 |
买入 |
| 09:46:09 |
13.8 |
1 |
6168 |
卖出 |
| 09:46:18 |
13.8 |
3 |
6171 |
买入 |
| 09:46:21 |
13.81 |
1 |
6172 |
买入 |
| 09:46:27 |
13.81 |
4 |
6176 |
卖出 |
| 09:46:33 |
13.81 |
1 |
6177 |
卖出 |
| 09:46:36 |
13.82 |
30 |
6207 |
买入 |
| 09:46:39 |
13.83 |
3 |
6210 |
买入 |
| 09:46:42 |
13.83 |
29 |
6239 |
买入 |
| 09:46:45 |
13.83 |
7 |
6246 |
买入 |
| 09:46:48 |
13.83 |
1 |
6247 |
买入 |
| 09:46:51 |
13.83 |
1 |
6248 |
买入 |
| 09:46:54 |
13.83 |
3 |
6251 |
买入 |
| 09:47:09 |
13.82 |
11 |
6262 |
卖出 |
| 09:47:12 |
13.82 |
7 |
6269 |
买入 |
| 09:47:15 |
13.83 |
5 |
6274 |
买入 |
| 09:47:21 |
13.82 |
5 |
6279 |
卖出 |
| 09:47:36 |
13.83 |
7 |
6286 |
买入 |
| 09:47:39 |
13.82 |
26 |
6312 |
卖出 |
| 09:47:42 |
13.82 |
1 |
6313 |
卖出 |
| 09:47:45 |
13.8 |
13 |
6326 |
卖出 |
| 09:47:48 |
13.8 |
1 |
6327 |
卖出 |
| 09:47:54 |
13.81 |
13 |
6340 |
买入 |
| 09:47:57 |
13.82 |
5 |
6345 |
买入 |
| 09:48:00 |
13.82 |
4 |
6349 |
买入 |
| 09:48:03 |
13.82 |
3 |
6352 |
卖出 |
| 09:48:06 |
13.82 |
4 |
6356 |
卖出 |
| 09:48:09 |
13.81 |
1 |
6357 |
卖出 |
| 09:48:12 |
13.81 |
4 |
6361 |
卖出 |
| 09:48:15 |
13.81 |
2 |
6363 |
卖出 |
| 09:48:21 |
13.81 |
3 |
6366 |
卖出 |
| 09:48:27 |
13.81 |
6 |
6372 |
卖出 |
| 09:48:30 |
13.81 |
3 |
6375 |
买入 |
| 09:48:33 |
13.81 |
8 |
6383 |
卖出 |
| 09:48:36 |
13.81 |
1 |
6384 |
买入 |
| 09:48:39 |
13.81 |
5 |
6389 |
买入 |
| 09:48:42 |
13.81 |
2 |
6391 |
买入 |
| 09:48:48 |
13.81 |
1 |
6392 |
买入 |
| 09:49:03 |
13.8 |
26 |
6418 |
卖出 |
| 09:49:06 |
13.8 |
24 |
6442 |
买入 |
| 09:49:09 |
13.81 |
66 |
6508 |
买入 |
| 09:49:12 |
13.82 |
4 |
6512 |
买入 |
| 09:49:15 |
13.8 |
31 |
6543 |
卖出 |
| 09:49:18 |
13.82 |
1 |
6544 |
买入 |
| 09:49:21 |
13.82 |
2 |
6546 |
买入 |
| 09:49:36 |
13.8 |
11 |
6557 |
卖出 |
| 09:49:39 |
13.8 |
1 |
6558 |
买入 |
| 09:49:51 |
13.8 |
2 |
6560 |
买入 |
| 09:50:09 |
13.77 |
20 |
6580 |
卖出 |
| 09:50:15 |
13.79 |
1 |
6581 |
卖出 |
| 09:50:18 |
13.78 |
1 |
6582 |
卖出 |
| 09:50:24 |
13.79 |
4 |
6586 |
买入 |
| 09:50:27 |
13.78 |
4 |
6590 |
卖出 |
| 09:50:30 |
13.78 |
5 |
6595 |
卖出 |
| 09:50:33 |
13.78 |
7 |
6602 |
买入 |