纵横通信[603602]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.8 |
84 |
84 |
集合竞价 |
| 09:15:06 |
14.8 |
103 |
103 |
集合竞价 |
| 09:15:09 |
14.8 |
104 |
104 |
集合竞价 |
| 09:15:12 |
14.8 |
104 |
104 |
集合竞价 |
| 09:15:15 |
14.8 |
104 |
104 |
集合竞价 |
| 09:15:18 |
14.8 |
103 |
103 |
集合竞价 |
| 09:15:36 |
14.8 |
106 |
106 |
集合竞价 |
| 09:16:48 |
14.8 |
99 |
99 |
集合竞价 |
| 09:16:51 |
14.8 |
99 |
99 |
集合竞价 |
| 09:18:21 |
14.8 |
99 |
99 |
集合竞价 |
| 09:19:51 |
14.8 |
99 |
99 |
集合竞价 |
| 09:20:51 |
14.8 |
99 |
99 |
集合竞价 |
| 09:21:09 |
14.8 |
99 |
99 |
集合竞价 |
| 09:21:15 |
14.79 |
99 |
99 |
集合竞价 |
| 09:21:21 |
14.79 |
99 |
99 |
集合竞价 |
| 09:21:27 |
14.73 |
101 |
101 |
集合竞价 |
| 09:21:39 |
14.73 |
101 |
101 |
集合竞价 |
| 09:21:54 |
14.79 |
109 |
109 |
集合竞价 |
| 09:22:18 |
14.79 |
109 |
109 |
集合竞价 |
| 09:22:21 |
14.79 |
114 |
114 |
集合竞价 |
| 09:22:27 |
14.73 |
116 |
116 |
集合竞价 |
| 09:22:42 |
14.73 |
116 |
116 |
集合竞价 |
| 09:23:12 |
14.7 |
126 |
126 |
集合竞价 |
| 09:23:15 |
14.7 |
134 |
134 |
集合竞价 |
| 09:23:21 |
14.7 |
134 |
134 |
集合竞价 |
| 09:23:24 |
14.7 |
149 |
149 |
集合竞价 |
| 09:23:36 |
14.7 |
151 |
151 |
集合竞价 |
| 09:23:42 |
14.7 |
176 |
176 |
集合竞价 |
| 09:23:48 |
14.7 |
234 |
234 |
集合竞价 |
| 09:23:51 |
14.7 |
234 |
234 |
集合竞价 |
| 09:24:00 |
14.7 |
234 |
234 |
集合竞价 |
| 09:24:06 |
14.7 |
235 |
235 |
集合竞价 |
| 09:24:09 |
14.69 |
235 |
235 |
集合竞价 |
| 09:24:12 |
14.66 |
236 |
236 |
集合竞价 |
| 09:24:15 |
14.65 |
240 |
240 |
集合竞价 |
| 09:24:18 |
14.66 |
241 |
241 |
集合竞价 |
| 09:24:27 |
14.65 |
245 |
245 |
集合竞价 |
| 09:24:30 |
14.6 |
247 |
247 |
集合竞价 |
| 09:24:33 |
14.6 |
247 |
247 |
集合竞价 |
| 09:24:39 |
14.6 |
252 |
252 |
集合竞价 |
| 09:24:42 |
14.6 |
252 |
252 |
集合竞价 |
| 09:24:45 |
14.7 |
330 |
330 |
集合竞价 |
| 09:24:51 |
14.7 |
330 |
330 |
集合竞价 |
| 09:24:54 |
14.7 |
353 |
353 |
集合竞价 |
| 09:24:57 |
14.7 |
405 |
405 |
集合竞价 |
| 09:25:00 |
14.7 |
458 |
458 |
集合竞价 |
| 09:25:04 |
14.7 |
458 |
916 |
买入 |
| 09:30:00 |
14.7 |
52 |
968 |
买入 |
| 09:30:03 |
14.69 |
151 |
1119 |
卖出 |
| 09:30:06 |
14.66 |
280 |
1399 |
卖出 |
| 09:30:09 |
14.65 |
201 |
1600 |
卖出 |
| 09:30:12 |
14.66 |
154 |
1754 |
买入 |
| 09:30:15 |
14.63 |
92 |
1846 |
卖出 |
| 09:30:18 |
14.64 |
326 |
2172 |
买入 |
| 09:30:21 |
14.63 |
227 |
2399 |
买入 |
| 09:30:24 |
14.6 |
16 |
2415 |
买入 |
| 09:30:27 |
14.58 |
50 |
2465 |
卖出 |
| 09:30:30 |
14.52 |
298 |
2763 |
卖出 |
| 09:30:33 |
14.58 |
186 |
2949 |
买入 |
| 09:30:36 |
14.52 |
20 |
2969 |
卖出 |
| 09:30:39 |
14.52 |
134 |
3103 |
卖出 |
| 09:30:42 |
14.52 |
140 |
3243 |
卖出 |
| 09:30:45 |
14.52 |
83 |
3326 |
卖出 |
| 09:30:48 |
14.58 |
41 |
3367 |
买入 |
| 09:30:51 |
14.58 |
119 |
3486 |
买入 |
| 09:30:54 |
14.58 |
11 |
3497 |
买入 |
| 09:30:57 |
14.59 |
65 |
3562 |
买入 |
| 09:31:00 |
14.58 |
24 |
3586 |
卖出 |
| 09:31:03 |
14.59 |
15 |
3601 |
买入 |
| 09:31:06 |
14.59 |
157 |
3758 |
卖出 |
| 09:31:09 |
14.58 |
141 |
3899 |
卖出 |
| 09:31:12 |
14.59 |
85 |
3984 |
买入 |
| 09:31:15 |
14.59 |
44 |
4028 |
卖出 |
| 09:31:18 |
14.6 |
75 |
4103 |
买入 |
| 09:31:21 |
14.6 |
36 |
4139 |
卖出 |
| 09:31:24 |
14.63 |
7 |
4146 |
买入 |
| 09:31:27 |
14.6 |
41 |
4187 |
卖出 |
| 09:31:30 |
14.6 |
41 |
4228 |
卖出 |
| 09:31:33 |
14.64 |
132 |
4360 |
买入 |
| 09:31:36 |
14.63 |
19 |
4379 |
卖出 |
| 09:31:39 |
14.66 |
166 |
4545 |
买入 |
| 09:31:42 |
14.65 |
35 |
4580 |
卖出 |
| 09:31:45 |
14.66 |
42 |
4622 |
买入 |
| 09:31:48 |
14.64 |
125 |
4747 |
卖出 |
| 09:31:51 |
14.63 |
308 |
5055 |
卖出 |
| 09:31:54 |
14.65 |
422 |
5477 |
买入 |
| 09:31:57 |
14.65 |
616 |
6093 |
卖出 |
| 09:32:00 |
14.65 |
49 |
6142 |
卖出 |
| 09:32:03 |
14.65 |
36 |
6178 |
卖出 |
| 09:32:06 |
14.65 |
130 |
6308 |
卖出 |
| 09:32:09 |
14.65 |
286 |
6594 |
卖出 |
| 09:32:12 |
14.63 |
377 |
6971 |
卖出 |
| 09:32:15 |
14.64 |
57 |
7028 |
买入 |
| 09:32:18 |
14.62 |
122 |
7150 |
卖出 |
| 09:32:21 |
14.6 |
82 |
7232 |
卖出 |
| 09:32:24 |
14.57 |
88 |
7320 |
卖出 |
| 09:32:27 |
14.57 |
52 |
7372 |
卖出 |
| 09:32:30 |
14.57 |
68 |
7440 |
卖出 |
| 09:32:33 |
14.56 |
118 |
7558 |
卖出 |
| 09:32:36 |
14.55 |
81 |
7639 |
卖出 |
| 09:32:39 |
14.55 |
52 |
7691 |
卖出 |
| 09:32:42 |
14.55 |
28 |
7719 |
买入 |
| 09:32:45 |
14.54 |
154 |
7873 |
卖出 |
| 09:32:48 |
14.53 |
336 |
8209 |
卖出 |
| 09:32:51 |
14.53 |
51 |
8260 |
卖出 |
| 09:32:54 |
14.53 |
50 |
8310 |
卖出 |
| 09:32:57 |
14.53 |
14 |
8324 |
卖出 |
| 09:33:00 |
14.52 |
75 |
8399 |
卖出 |
| 09:33:03 |
14.52 |
118 |
8517 |
卖出 |
| 09:33:06 |
14.51 |
143 |
8660 |
卖出 |
| 09:33:09 |
14.48 |
552 |
9212 |
卖出 |
| 09:33:12 |
14.51 |
427 |
9639 |
买入 |
| 09:33:15 |
14.45 |
28 |
9667 |
卖出 |
| 09:33:18 |
14.5 |
195 |
9862 |
买入 |
| 09:33:21 |
14.48 |
734 |
10596 |
卖出 |
| 09:33:24 |
14.47 |
233 |
10829 |
卖出 |
| 09:33:27 |
14.42 |
141 |
10970 |
卖出 |
| 09:33:30 |
14.43 |
5 |
10975 |
买入 |
| 09:33:33 |
14.43 |
42 |
11017 |
卖出 |
| 09:33:36 |
14.5 |
638 |
11655 |
买入 |
| 09:33:39 |
14.47 |
114 |
11769 |
卖出 |
| 09:33:42 |
14.47 |
49 |
11818 |
卖出 |
| 09:33:48 |
14.47 |
374 |
12192 |
买入 |
| 09:33:51 |
14.44 |
663 |
12855 |
卖出 |
| 09:33:54 |
14.47 |
55 |
12910 |
买入 |
| 09:33:57 |
14.47 |
32 |
12942 |
买入 |
| 09:34:00 |
14.47 |
79 |
13021 |
买入 |
| 09:34:03 |
14.49 |
430 |
13451 |
买入 |
| 09:34:06 |
14.47 |
24 |
13475 |
卖出 |
| 09:34:09 |
14.48 |
47 |
13522 |
买入 |
| 09:34:12 |
14.47 |
37 |
13559 |
卖出 |
| 09:34:15 |
14.49 |
36 |
13595 |
买入 |
| 09:34:18 |
14.47 |
56 |
13651 |
卖出 |
| 09:34:21 |
14.49 |
33 |
13684 |
买入 |
| 09:34:24 |
14.47 |
57 |
13741 |
卖出 |
| 09:34:27 |
14.47 |
590 |
14331 |
卖出 |
| 09:34:30 |
14.48 |
79 |
14410 |
卖出 |
| 09:34:33 |
14.5 |
675 |
15085 |
买入 |
| 09:34:36 |
14.5 |
1 |
15086 |
买入 |
| 09:34:39 |
14.5 |
1004 |
16090 |
买入 |
| 09:34:42 |
14.52 |
47 |
16137 |
买入 |
| 09:34:45 |
14.53 |
31 |
16168 |
买入 |
| 09:34:48 |
14.53 |
14 |
16182 |
买入 |
| 09:34:51 |
14.53 |
31 |
16213 |
买入 |
| 09:34:54 |
14.54 |
5 |
16218 |
买入 |
| 09:34:57 |
14.53 |
5 |
16223 |
卖出 |
| 09:35:00 |
14.57 |
29 |
16252 |
买入 |
| 09:35:06 |
14.55 |
90 |
16342 |
卖出 |
| 09:35:09 |
14.53 |
39 |
16381 |
卖出 |
| 09:35:12 |
14.57 |
89 |
16470 |
买入 |
| 09:35:15 |
14.56 |
91 |
16561 |
买入 |
| 09:35:18 |
14.5 |
248 |
16809 |
卖出 |
| 09:35:21 |
14.52 |
17 |
16826 |
买入 |
| 09:35:24 |
14.47 |
476 |
17302 |
卖出 |
| 09:35:27 |
14.46 |
44 |
17346 |
卖出 |
| 09:35:30 |
14.49 |
13 |
17359 |
买入 |
| 09:35:33 |
14.5 |
90 |
17449 |
买入 |
| 09:35:36 |
14.48 |
32 |
17481 |
卖出 |
| 09:35:39 |
14.5 |
9 |
17490 |
买入 |
| 09:35:42 |
14.48 |
10 |
17500 |
卖出 |
| 09:35:45 |
14.47 |
23 |
17523 |
卖出 |
| 09:35:48 |
14.47 |
134 |
17657 |
卖出 |
| 09:35:51 |
14.48 |
97 |
17754 |
卖出 |
| 09:35:54 |
14.49 |
107 |
17861 |
买入 |
| 09:35:57 |
14.48 |
36 |
17897 |
卖出 |
| 09:36:00 |
14.49 |
24 |
17921 |
买入 |
| 09:36:03 |
14.48 |
7 |
17928 |
卖出 |
| 09:36:06 |
14.5 |
342 |
18270 |
买入 |
| 09:36:09 |
14.49 |
150 |
18420 |
卖出 |
| 09:36:12 |
14.5 |
44 |
18464 |
买入 |
| 09:36:18 |
14.5 |
70 |
18534 |
卖出 |
| 09:36:21 |
14.52 |
31 |
18565 |
买入 |
| 09:36:24 |
14.52 |
31 |
18596 |
买入 |
| 09:36:27 |
14.5 |
46 |
18642 |
卖出 |
| 09:36:30 |
14.5 |
8 |
18650 |
买入 |
| 09:36:33 |
14.52 |
80 |
18730 |
买入 |
| 09:36:36 |
14.49 |
131 |
18861 |
卖出 |
| 09:36:39 |
14.5 |
7 |
18868 |
买入 |
| 09:36:42 |
14.5 |
21 |
18889 |
卖出 |
| 09:36:45 |
14.5 |
20 |
18909 |
卖出 |
| 09:36:54 |
14.5 |
22 |
18931 |
卖出 |
| 09:36:57 |
14.5 |
10 |
18941 |
卖出 |
| 09:37:00 |
14.5 |
52 |
18993 |
卖出 |
| 09:37:03 |
14.51 |
29 |
19022 |
买入 |
| 09:37:06 |
14.53 |
80 |
19102 |
买入 |
| 09:37:09 |
14.52 |
40 |
19142 |
卖出 |
| 09:37:12 |
14.55 |
93 |
19235 |
买入 |
| 09:37:15 |
14.52 |
3 |
19238 |
卖出 |
| 09:37:21 |
14.53 |
6 |
19244 |
买入 |
| 09:37:24 |
14.54 |
121 |
19365 |
买入 |
| 09:37:27 |
14.54 |
40 |
19405 |
买入 |
| 09:37:33 |
14.54 |
8 |
19413 |
买入 |
| 09:37:36 |
14.51 |
352 |
19765 |
卖出 |
| 09:37:39 |
14.54 |
26 |
19791 |
买入 |
| 09:37:42 |
14.51 |
31 |
19822 |
卖出 |
| 09:37:45 |
14.51 |
22 |
19844 |
卖出 |
| 09:37:48 |
14.52 |
12 |
19856 |
买入 |
| 09:37:51 |
14.52 |
2 |
19858 |
买入 |
| 09:37:54 |
14.52 |
19 |
19877 |
买入 |
| 09:37:57 |
14.52 |
5 |
19882 |
买入 |
| 09:38:03 |
14.52 |
17 |
19899 |
买入 |
| 09:38:06 |
14.51 |
27 |
19926 |
卖出 |
| 09:38:09 |
14.51 |
10 |
19936 |
卖出 |
| 09:38:12 |
14.52 |
100 |
20036 |
买入 |
| 09:38:15 |
14.51 |
33 |
20069 |
卖出 |
| 09:38:18 |
14.52 |
16 |
20085 |
买入 |
| 09:38:21 |
14.51 |
26 |
20111 |
卖出 |
| 09:38:24 |
14.51 |
20 |
20131 |
买入 |
| 09:38:27 |
14.51 |
23 |
20154 |
买入 |
| 09:38:30 |
14.5 |
155 |
20309 |
卖出 |
| 09:38:33 |
14.49 |
97 |
20406 |
卖出 |
| 09:38:36 |
14.49 |
109 |
20515 |
卖出 |
| 09:38:39 |
14.49 |
92 |
20607 |
卖出 |
| 09:38:42 |
14.5 |
54 |
20661 |
买入 |
| 09:38:45 |
14.5 |
30 |
20691 |
卖出 |
| 09:38:51 |
14.49 |
258 |
20949 |
卖出 |
| 09:38:54 |
14.49 |
341 |
21290 |
买入 |
| 09:38:57 |
14.49 |
3 |
21293 |
买入 |
| 09:39:00 |
14.47 |
210 |
21503 |
卖出 |
| 09:39:03 |
14.48 |
268 |
21771 |
买入 |
| 09:39:06 |
14.46 |
5 |
21776 |
买入 |
| 09:39:09 |
14.45 |
504 |
22280 |
卖出 |
| 09:39:12 |
14.45 |
11 |
22291 |
卖出 |
| 09:39:15 |
14.46 |
92 |
22383 |
买入 |
| 09:39:18 |
14.44 |
303 |
22686 |
卖出 |
| 09:39:21 |
14.45 |
511 |
23197 |
买入 |
| 09:39:24 |
14.46 |
13 |
23210 |
卖出 |
| 09:39:27 |
14.46 |
15 |
23225 |
卖出 |
| 09:39:30 |
14.45 |
60 |
23285 |
卖出 |
| 09:39:33 |
14.46 |
41 |
23326 |
买入 |
| 09:39:39 |
14.47 |
223 |
23549 |
买入 |
| 09:39:42 |
14.49 |
160 |
23709 |
买入 |
| 09:39:45 |
14.5 |
157 |
23866 |
买入 |
| 09:39:48 |
14.51 |
32 |
23898 |
买入 |
| 09:39:51 |
14.5 |
15 |
23913 |
卖出 |
| 09:39:54 |
14.5 |
67 |
23980 |
买入 |
| 09:39:57 |
14.5 |
1 |
23981 |
买入 |
| 09:40:00 |
14.55 |
32 |
24013 |
买入 |
| 09:40:03 |
14.51 |
5 |
24018 |
卖出 |
| 09:40:06 |
14.51 |
22 |
24040 |
卖出 |
| 09:40:09 |
14.54 |
54 |
24094 |
买入 |
| 09:40:12 |
14.6 |
49 |
24143 |
买入 |
| 09:40:15 |
14.61 |
3 |
24146 |
买入 |
| 09:40:21 |
14.63 |
11 |
24157 |
买入 |
| 09:40:24 |
14.63 |
2 |
24159 |
买入 |
| 09:40:27 |
14.63 |
22 |
24181 |
买入 |
| 09:40:30 |
14.59 |
12 |
24193 |
卖出 |
| 09:40:33 |
14.6 |
1 |
24194 |
买入 |
| 09:40:36 |
14.64 |
4 |
24198 |
买入 |
| 09:40:39 |
14.64 |
7 |
24205 |
买入 |
| 09:40:42 |
14.64 |
43 |
24248 |
买入 |
| 09:40:45 |
14.64 |
4 |
24252 |
买入 |
| 09:40:48 |
14.64 |
16 |
24268 |
买入 |
| 09:40:54 |
14.63 |
25 |
24293 |
买入 |
| 09:40:57 |
14.61 |
5 |
24298 |
卖出 |
| 09:41:00 |
14.62 |
48 |
24346 |
买入 |
| 09:41:03 |
14.6 |
12 |
24358 |
卖出 |
| 09:41:06 |
14.6 |
9 |
24367 |
卖出 |
| 09:41:09 |
14.61 |
52 |
24419 |
买入 |
| 09:41:12 |
14.61 |
28 |
24447 |
卖出 |
| 09:41:15 |
14.64 |
55 |
24502 |
买入 |
| 09:41:18 |
14.61 |
8 |
24510 |
买入 |
| 09:41:21 |
14.58 |
26 |
24536 |
卖出 |
| 09:41:24 |
14.61 |
16 |
24552 |
买入 |
| 09:41:27 |
14.63 |
6 |
24558 |
卖出 |
| 09:41:30 |
14.64 |
114 |
24672 |
买入 |
| 09:41:33 |
14.61 |
20 |
24692 |
卖出 |
| 09:41:39 |
14.65 |
15 |
24707 |
买入 |
| 09:41:42 |
14.65 |
101 |
24808 |
买入 |
| 09:41:45 |
14.65 |
9 |
24817 |
买入 |
| 09:41:48 |
14.62 |
56 |
24873 |
卖出 |
| 09:41:51 |
14.64 |
2 |
24875 |
买入 |
| 09:41:54 |
14.64 |
1 |
24876 |
买入 |
| 09:41:57 |
14.62 |
1 |
24877 |
卖出 |
| 09:42:03 |
14.62 |
2 |
24879 |
卖出 |
| 09:42:09 |
14.61 |
2 |
24881 |
卖出 |
| 09:42:12 |
14.61 |
22 |
24903 |
卖出 |
| 09:42:15 |
14.61 |
19 |
24922 |
卖出 |
| 09:42:18 |
14.61 |
15 |
24937 |
卖出 |
| 09:42:21 |
14.61 |
29 |
24966 |
卖出 |
| 09:42:24 |
14.62 |
17 |
24983 |
买入 |
| 09:42:30 |
14.63 |
1 |
24984 |
买入 |
| 09:42:33 |
14.62 |
3 |
24987 |
卖出 |
| 09:42:36 |
14.63 |
8 |
24995 |
买入 |
| 09:42:39 |
14.66 |
122 |
25117 |
买入 |
| 09:42:42 |
14.66 |
135 |
25252 |
买入 |
| 09:42:48 |
14.67 |
5 |
25257 |
买入 |
| 09:42:54 |
14.7 |
117 |
25374 |
买入 |
| 09:42:57 |
14.75 |
34 |
25408 |
买入 |
| 09:43:03 |
14.74 |
26 |
25434 |
卖出 |
| 09:43:06 |
14.7 |
3 |
25437 |
卖出 |
| 09:43:09 |
14.74 |
58 |
25495 |
买入 |
| 09:43:15 |
14.74 |
34 |
25529 |
买入 |
| 09:43:18 |
14.69 |
116 |
25645 |
卖出 |
| 09:43:21 |
14.69 |
7 |
25652 |
卖出 |
| 09:43:24 |
14.69 |
81 |
25733 |
卖出 |
| 09:43:27 |
14.7 |
72 |
25805 |
买入 |
| 09:43:30 |
14.69 |
75 |
25880 |
卖出 |
| 09:43:33 |
14.69 |
22 |
25902 |
买入 |
| 09:43:36 |
14.69 |
8 |
25910 |
买入 |