汇源通信[000586]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.15 |
1 |
1 |
集合竞价 |
| 09:15:09 |
6.98 |
68 |
68 |
集合竞价 |
| 09:18:18 |
6.98 |
75 |
75 |
集合竞价 |
| 09:18:36 |
6.98 |
77 |
77 |
集合竞价 |
| 09:20:45 |
6.98 |
77 |
77 |
集合竞价 |
| 09:22:06 |
6.98 |
77 |
77 |
集合竞价 |
| 09:22:42 |
6.98 |
77 |
77 |
集合竞价 |
| 09:23:00 |
6.97 |
77 |
77 |
集合竞价 |
| 09:24:12 |
6.97 |
77 |
77 |
集合竞价 |
| 09:24:21 |
6.96 |
77 |
77 |
集合竞价 |
| 09:24:39 |
6.95 |
87 |
87 |
集合竞价 |
| 09:24:48 |
6.95 |
87 |
87 |
集合竞价 |
| 09:24:57 |
6.93 |
87 |
87 |
集合竞价 |
| 09:25:00 |
6.93 |
87 |
174 |
买入 |
| 09:30:00 |
6.92 |
2 |
176 |
卖出 |
| 09:30:03 |
6.9 |
264 |
440 |
卖出 |
| 09:30:06 |
6.9 |
50 |
490 |
买入 |
| 09:30:09 |
6.89 |
3 |
493 |
卖出 |
| 09:30:12 |
6.88 |
73 |
566 |
卖出 |
| 09:30:18 |
6.9 |
195 |
761 |
买入 |
| 09:30:21 |
6.9 |
31 |
792 |
买入 |
| 09:30:30 |
6.81 |
12 |
804 |
卖出 |
| 09:30:33 |
6.81 |
82 |
886 |
买入 |
| 09:30:36 |
6.82 |
16 |
902 |
卖出 |
| 09:30:39 |
6.83 |
70 |
972 |
买入 |
| 09:30:42 |
6.83 |
27 |
999 |
卖出 |
| 09:30:45 |
6.82 |
75 |
1074 |
卖出 |
| 09:30:48 |
6.8 |
33 |
1107 |
卖出 |
| 09:30:51 |
6.83 |
63 |
1170 |
买入 |
| 09:30:57 |
6.83 |
1 |
1171 |
卖出 |
| 09:31:12 |
6.86 |
29 |
1200 |
买入 |
| 09:31:18 |
6.86 |
7 |
1207 |
卖出 |
| 09:31:21 |
6.88 |
87 |
1294 |
买入 |
| 09:32:06 |
6.86 |
111 |
1405 |
卖出 |
| 09:32:12 |
6.83 |
10 |
1415 |
卖出 |
| 09:32:15 |
6.83 |
46 |
1461 |
卖出 |
| 09:32:24 |
6.82 |
11 |
1472 |
卖出 |
| 09:32:27 |
6.83 |
2 |
1474 |
卖出 |
| 09:32:30 |
6.83 |
18 |
1492 |
卖出 |
| 09:32:36 |
6.83 |
10 |
1502 |
买入 |
| 09:32:39 |
6.81 |
10 |
1512 |
卖出 |
| 09:32:42 |
6.8 |
7 |
1519 |
卖出 |
| 09:32:57 |
6.8 |
18 |
1537 |
卖出 |
| 09:33:00 |
6.8 |
1 |
1538 |
买入 |
| 09:33:03 |
6.8 |
1 |
1539 |
买入 |
| 09:33:06 |
6.79 |
42 |
1581 |
卖出 |
| 09:33:09 |
6.8 |
47 |
1628 |
买入 |
| 09:33:12 |
6.78 |
43 |
1671 |
卖出 |
| 09:33:15 |
6.8 |
28 |
1699 |
买入 |
| 09:33:18 |
6.8 |
15 |
1714 |
卖出 |
| 09:33:27 |
6.79 |
7 |
1721 |
卖出 |
| 09:33:30 |
6.8 |
2 |
1723 |
买入 |
| 09:33:33 |
6.8 |
1 |
1724 |
买入 |
| 09:33:36 |
6.8 |
2 |
1726 |
买入 |
| 09:33:42 |
6.8 |
5 |
1731 |
买入 |
| 09:33:45 |
6.8 |
10 |
1741 |
买入 |
| 09:33:48 |
6.83 |
15 |
1756 |
买入 |
| 09:34:03 |
6.82 |
5 |
1761 |
卖出 |
| 09:34:12 |
6.82 |
3 |
1764 |
买入 |
| 09:34:42 |
6.82 |
4 |
1768 |
卖出 |
| 09:35:06 |
6.82 |
1 |
1769 |
卖出 |
| 09:35:09 |
6.82 |
21 |
1790 |
卖出 |
| 09:35:12 |
6.83 |
9 |
1799 |
买入 |
| 09:35:15 |
6.83 |
111 |
1910 |
买入 |
| 09:35:21 |
6.86 |
20 |
1930 |
买入 |
| 09:35:33 |
6.85 |
1 |
1931 |
买入 |
| 09:36:03 |
6.85 |
24 |
1955 |
卖出 |
| 09:36:21 |
6.84 |
1 |
1956 |
卖出 |
| 09:36:24 |
6.83 |
1 |
1957 |
卖出 |
| 09:36:45 |
6.83 |
8 |
1965 |
卖出 |
| 09:36:48 |
6.83 |
30 |
1995 |
买入 |
| 09:36:51 |
6.83 |
11 |
2006 |
买入 |
| 09:36:54 |
6.83 |
2 |
2008 |
买入 |
| 09:37:03 |
6.83 |
1 |
2009 |
买入 |
| 09:37:06 |
6.83 |
6 |
2015 |
买入 |
| 09:37:36 |
6.83 |
8 |
2023 |
卖出 |
| 09:38:03 |
6.85 |
31 |
2054 |
买入 |
| 09:38:06 |
6.85 |
3 |
2057 |
买入 |
| 09:38:18 |
6.85 |
37 |
2094 |
买入 |
| 09:38:21 |
6.85 |
1 |
2095 |
卖出 |
| 09:38:30 |
6.85 |
37 |
2132 |
卖出 |
| 09:38:42 |
6.86 |
13 |
2145 |
买入 |
| 09:39:30 |
6.85 |
1 |
2146 |
卖出 |
| 09:39:54 |
6.85 |
1 |
2147 |
卖出 |
| 09:39:57 |
6.85 |
3 |
2150 |
卖出 |
| 09:40:03 |
6.86 |
3 |
2153 |
买入 |
| 09:40:06 |
6.84 |
3 |
2156 |
卖出 |
| 09:40:09 |
6.84 |
7 |
2163 |
卖出 |
| 09:40:15 |
6.83 |
10 |
2173 |
卖出 |
| 09:40:21 |
6.83 |
1 |
2174 |
卖出 |
| 09:40:24 |
6.85 |
14 |
2188 |
买入 |
| 09:40:27 |
6.85 |
7 |
2195 |
买入 |
| 09:40:39 |
6.87 |
10 |
2205 |
买入 |
| 09:40:42 |
6.85 |
10 |
2215 |
卖出 |
| 09:40:45 |
6.85 |
21 |
2236 |
买入 |
| 09:41:00 |
6.85 |
14 |
2250 |
买入 |
| 09:41:18 |
6.85 |
1 |
2251 |
买入 |
| 09:41:39 |
6.84 |
1 |
2252 |
卖出 |
| 09:42:09 |
6.84 |
1 |
2253 |
卖出 |
| 09:42:18 |
6.85 |
86 |
2339 |
买入 |
| 09:42:39 |
6.85 |
9 |
2348 |
卖出 |
| 09:43:09 |
6.85 |
4 |
2352 |
卖出 |
| 09:43:18 |
6.85 |
3 |
2355 |
卖出 |
| 09:43:21 |
6.85 |
34 |
2389 |
买入 |
| 09:43:27 |
6.84 |
1 |
2390 |
卖出 |
| 09:43:45 |
6.84 |
15 |
2405 |
卖出 |
| 09:43:54 |
6.84 |
1 |
2406 |
卖出 |
| 09:44:03 |
6.85 |
14 |
2420 |
买入 |
| 09:44:06 |
6.85 |
21 |
2441 |
买入 |
| 09:44:09 |
6.85 |
1 |
2442 |
买入 |
| 09:44:21 |
6.86 |
1 |
2443 |
买入 |
| 09:44:27 |
6.85 |
9 |
2452 |
卖出 |
| 09:44:30 |
6.85 |
1 |
2453 |
买入 |
| 09:44:33 |
6.85 |
41 |
2494 |
买入 |
| 09:44:48 |
6.85 |
12 |
2506 |
卖出 |
| 09:45:03 |
6.85 |
36 |
2542 |
卖出 |
| 09:45:06 |
6.85 |
7 |
2549 |
卖出 |
| 09:45:09 |
6.85 |
1 |
2550 |
卖出 |
| 09:45:39 |
6.85 |
1 |
2551 |
卖出 |
| 09:45:45 |
6.86 |
23 |
2574 |
买入 |
| 09:45:48 |
6.86 |
20 |
2594 |
买入 |
| 09:45:51 |
6.85 |
30 |
2624 |
卖出 |
| 09:46:09 |
6.87 |
11 |
2635 |
买入 |
| 09:46:36 |
6.87 |
8 |
2643 |
买入 |
| 09:46:39 |
6.87 |
6 |
2649 |
买入 |
| 09:46:42 |
6.87 |
1 |
2650 |
买入 |
| 09:46:45 |
6.88 |
13 |
2663 |
买入 |
| 09:47:03 |
6.88 |
10 |
2673 |
买入 |
| 09:47:21 |
6.89 |
44 |
2717 |
买入 |
| 09:47:30 |
6.9 |
16 |
2733 |
买入 |
| 09:48:03 |
6.9 |
44 |
2777 |
买入 |
| 09:48:21 |
6.92 |
50 |
2827 |
买入 |
| 09:49:03 |
6.91 |
2 |
2829 |
买入 |
| 09:49:06 |
6.91 |
3 |
2832 |
卖出 |
| 09:49:48 |
6.9 |
10 |
2842 |
卖出 |
| 09:49:51 |
6.91 |
5 |
2847 |
买入 |
| 09:49:54 |
6.91 |
27 |
2874 |
买入 |
| 09:49:57 |
6.91 |
5 |
2879 |
买入 |
| 09:50:00 |
6.91 |
1 |
2880 |
买入 |
| 09:50:06 |
6.9 |
2 |
2882 |
卖出 |
| 09:50:39 |
6.9 |
50 |
2932 |
卖出 |
| 09:50:42 |
6.9 |
1 |
2933 |
卖出 |
| 09:50:48 |
6.91 |
1 |
2934 |
买入 |
| 09:51:00 |
6.9 |
51 |
2985 |
卖出 |
| 09:51:36 |
6.91 |
31 |
3016 |
买入 |
| 09:51:39 |
6.92 |
1 |
3017 |
买入 |
| 09:52:03 |
6.92 |
1 |
3018 |
买入 |
| 09:52:06 |
6.93 |
124 |
3142 |
买入 |
| 09:52:18 |
6.94 |
31 |
3173 |
买入 |
| 09:52:21 |
6.94 |
7 |
3180 |
买入 |
| 09:52:24 |
6.94 |
3 |
3183 |
买入 |
| 09:52:42 |
6.94 |
19 |
3202 |
买入 |
| 09:52:48 |
6.94 |
17 |
3219 |
买入 |
| 09:52:51 |
6.94 |
37 |
3256 |
买入 |
| 09:52:54 |
6.94 |
6 |
3262 |
买入 |
| 09:53:15 |
6.94 |
34 |
3296 |
卖出 |
| 09:53:24 |
6.93 |
50 |
3346 |
卖出 |
| 09:53:57 |
6.93 |
1 |
3347 |
卖出 |
| 09:54:03 |
6.93 |
22 |
3369 |
卖出 |
| 09:54:09 |
6.93 |
20 |
3389 |
买入 |
| 09:54:15 |
6.94 |
46 |
3435 |
买入 |
| 09:54:18 |
6.94 |
20 |
3455 |
买入 |
| 09:54:36 |
6.94 |
9 |
3464 |
卖出 |
| 09:54:39 |
6.94 |
3 |
3467 |
卖出 |
| 09:54:42 |
6.94 |
31 |
3498 |
买入 |
| 09:54:54 |
6.94 |
5 |
3503 |
卖出 |
| 09:55:06 |
6.94 |
1 |
3504 |
卖出 |
| 09:55:09 |
6.95 |
185 |
3689 |
买入 |
| 09:55:18 |
6.96 |
6 |
3695 |
买入 |
| 09:55:24 |
6.95 |
6 |
3701 |
卖出 |
| 09:55:30 |
6.95 |
30 |
3731 |
卖出 |
| 09:55:36 |
6.95 |
7 |
3738 |
卖出 |
| 09:55:51 |
6.96 |
122 |
3860 |
买入 |
| 09:56:00 |
6.96 |
4 |
3864 |
买入 |
| 09:56:09 |
6.96 |
7 |
3871 |
买入 |
| 09:56:12 |
6.96 |
122 |
3993 |
买入 |
| 09:56:15 |
6.96 |
2 |
3995 |
买入 |
| 09:57:12 |
6.96 |
31 |
4026 |
买入 |
| 09:57:15 |
6.96 |
1 |
4027 |
卖出 |
| 09:57:30 |
6.96 |
9 |
4036 |
卖出 |
| 09:57:42 |
6.97 |
61 |
4097 |
买入 |
| 09:57:45 |
6.96 |
10 |
4107 |
卖出 |
| 09:58:06 |
6.98 |
6 |
4113 |
买入 |
| 09:58:15 |
6.97 |
20 |
4133 |
买入 |
| 09:58:57 |
6.95 |
9 |
4142 |
卖出 |
| 09:59:33 |
6.96 |
20 |
4162 |
卖出 |
| 10:00:00 |
6.96 |
51 |
4213 |
卖出 |
| 10:00:06 |
6.96 |
1 |
4214 |
卖出 |
| 10:00:12 |
6.96 |
2 |
4216 |
卖出 |
| 10:00:15 |
6.96 |
2 |
4218 |
卖出 |
| 10:00:24 |
6.96 |
44 |
4262 |
卖出 |
| 10:00:27 |
6.95 |
1 |
4263 |
卖出 |
| 10:01:30 |
6.95 |
10 |
4273 |
卖出 |
| 10:01:36 |
6.97 |
24 |
4297 |
买入 |
| 10:01:48 |
6.96 |
5 |
4302 |
卖出 |
| 10:02:09 |
6.95 |
1 |
4303 |
卖出 |
| 10:03:03 |
6.95 |
36 |
4339 |
卖出 |
| 10:03:15 |
6.95 |
18 |
4357 |
卖出 |
| 10:03:45 |
6.95 |
11 |
4368 |
卖出 |
| 10:05:33 |
6.95 |
6 |
4374 |
卖出 |
| 10:05:36 |
6.95 |
24 |
4398 |
买入 |
| 10:06:06 |
6.95 |
7 |
4405 |
卖出 |
| 10:06:09 |
6.96 |
5 |
4410 |
买入 |
| 10:06:27 |
6.95 |
1 |
4411 |
卖出 |
| 10:06:36 |
6.95 |
4 |
4415 |
买入 |
| 10:06:54 |
6.94 |
1 |
4416 |
卖出 |
| 10:07:09 |
6.94 |
5 |
4421 |
卖出 |
| 10:07:33 |
6.94 |
5 |
4426 |
买入 |
| 10:07:36 |
6.93 |
16 |
4442 |
卖出 |
| 10:07:39 |
6.93 |
5 |
4447 |
买入 |
| 10:07:51 |
6.93 |
10 |
4457 |
卖出 |
| 10:08:21 |
6.94 |
10 |
4467 |
买入 |
| 10:09:48 |
6.94 |
87 |
4554 |
卖出 |
| 10:10:06 |
6.95 |
5 |
4559 |
买入 |
| 10:10:09 |
6.96 |
21 |
4580 |
买入 |
| 10:10:12 |
6.96 |
14 |
4594 |
买入 |
| 10:10:15 |
6.96 |
16 |
4610 |
买入 |
| 10:11:27 |
6.97 |
9 |
4619 |
买入 |
| 10:11:30 |
6.97 |
1 |
4620 |
卖出 |
| 10:11:33 |
6.97 |
1 |
4621 |
买入 |
| 10:11:45 |
6.97 |
8 |
4629 |
卖出 |
| 10:11:57 |
6.98 |
31 |
4660 |
买入 |
| 10:12:33 |
6.98 |
2 |
4662 |
买入 |
| 10:12:36 |
6.98 |
10 |
4672 |
买入 |
| 10:13:09 |
6.98 |
5 |
4677 |
买入 |
| 10:13:18 |
6.99 |
54 |
4731 |
买入 |
| 10:13:21 |
6.99 |
2 |
4733 |
买入 |
| 10:13:30 |
6.98 |
20 |
4753 |
卖出 |
| 10:13:39 |
6.98 |
33 |
4786 |
买入 |
| 10:13:42 |
6.97 |
10 |
4796 |
卖出 |
| 10:13:45 |
7 |
102 |
4898 |
买入 |
| 10:13:48 |
6.98 |
1 |
4899 |
卖出 |
| 10:14:12 |
6.98 |
10 |
4909 |
买入 |
| 10:14:27 |
6.98 |
11 |
4920 |
买入 |
| 10:14:39 |
6.98 |
9 |
4929 |
卖出 |
| 10:14:57 |
6.98 |
32 |
4961 |
买入 |
| 10:15:18 |
6.98 |
15 |
4976 |
卖出 |
| 10:15:21 |
6.98 |
3 |
4979 |
卖出 |
| 10:15:54 |
6.99 |
29 |
5008 |
买入 |
| 10:16:06 |
6.98 |
11 |
5019 |
卖出 |
| 10:16:30 |
6.98 |
21 |
5040 |
卖出 |
| 10:16:54 |
6.98 |
29 |
5069 |
买入 |
| 10:17:39 |
6.98 |
10 |
5079 |
买入 |
| 10:17:54 |
6.98 |
17 |
5096 |
买入 |
| 10:18:18 |
6.97 |
11 |
5107 |
卖出 |
| 10:18:39 |
6.96 |
2 |
5109 |
卖出 |
| 10:18:51 |
6.97 |
5 |
5114 |
买入 |
| 10:18:54 |
6.97 |
1 |
5115 |
买入 |
| 10:19:21 |
6.97 |
31 |
5146 |
买入 |
| 10:20:39 |
6.96 |
1 |
5147 |
卖出 |
| 10:21:03 |
6.96 |
11 |
5158 |
卖出 |
| 10:21:21 |
6.95 |
56 |
5214 |
卖出 |
| 10:21:57 |
6.96 |
72 |
5286 |
买入 |
| 10:22:12 |
6.96 |
1 |
5287 |
买入 |
| 10:22:24 |
6.95 |
16 |
5303 |
卖出 |
| 10:22:45 |
6.97 |
84 |
5387 |
买入 |
| 10:23:15 |
6.98 |
49 |
5436 |
买入 |
| 10:23:21 |
6.98 |
8 |
5444 |
卖出 |
| 10:23:30 |
6.98 |
10 |
5454 |
卖出 |
| 10:23:51 |
6.99 |
51 |
5505 |
买入 |
| 10:24:00 |
6.99 |
1 |
5506 |
买入 |
| 10:24:21 |
6.99 |
43 |
5549 |
买入 |
| 10:24:54 |
7 |
16 |
5565 |
买入 |
| 10:25:06 |
7 |
10 |
5575 |
买入 |
| 10:25:24 |
7 |
1 |
5576 |
买入 |
| 10:26:45 |
6.99 |
1 |
5577 |
卖出 |
| 10:27:03 |
7.02 |
73 |
5650 |
买入 |
| 10:27:18 |
7.02 |
2 |
5652 |
买入 |
| 10:27:21 |
7.03 |
8 |
5660 |
买入 |
| 10:28:45 |
7 |
5 |
5665 |
卖出 |
| 10:28:51 |
7.01 |
3 |
5668 |
买入 |
| 10:29:03 |
7.01 |
12 |
5680 |
卖出 |
| 10:29:39 |
7.01 |
48 |
5728 |
买入 |
| 10:30:09 |
7.01 |
37 |
5765 |
卖出 |
| 10:30:12 |
7.01 |
32 |
5797 |
卖出 |
| 10:30:30 |
7.01 |
20 |
5817 |
卖出 |
| 10:30:48 |
7.01 |
28 |
5845 |
卖出 |
| 10:30:54 |
7.01 |
38 |
5883 |
卖出 |
| 10:30:57 |
7.01 |
40 |
5923 |
卖出 |
| 10:31:21 |
6.98 |
95 |
6018 |
卖出 |
| 10:31:54 |
6.98 |
88 |
6106 |
卖出 |
| 10:31:57 |
6.98 |
17 |
6123 |
买入 |
| 10:32:03 |
6.97 |
61 |
6184 |
卖出 |
| 10:32:06 |
6.97 |
20 |
6204 |
买入 |
| 10:32:09 |
6.97 |
8 |
6212 |
买入 |
| 10:32:12 |
6.97 |
1 |
6213 |
买入 |
| 10:32:21 |
6.98 |
8 |
6221 |
买入 |
| 10:33:54 |
6.97 |
6 |
6227 |
卖出 |
| 10:34:12 |
6.97 |
1 |
6228 |
卖出 |
| 10:37:00 |
6.96 |
55 |
6283 |
卖出 |
| 10:37:03 |
6.97 |
4 |
6287 |
卖出 |
| 10:38:57 |
6.98 |
10 |
6297 |
买入 |
| 10:39:09 |
6.98 |
2 |
6299 |
买入 |
| 10:39:27 |
6.98 |
5 |
6304 |
卖出 |
| 10:39:54 |
6.97 |
11 |
6315 |
卖出 |
| 10:40:21 |
7 |
11 |
6326 |
买入 |
| 10:40:45 |
7 |
2 |
6328 |
买入 |
| 10:42:06 |
6.99 |
4 |
6332 |
买入 |
| 10:42:09 |
6.99 |
1 |
6333 |
买入 |
| 10:42:12 |
6.99 |
18 |
6351 |
买入 |