瀛通通讯[002861]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.46 |
19 |
19 |
集合竞价 |
| 09:15:54 |
11.46 |
29 |
29 |
集合竞价 |
| 09:16:39 |
11.46 |
79 |
79 |
集合竞价 |
| 09:17:06 |
11.46 |
129 |
129 |
集合竞价 |
| 09:19:39 |
11.46 |
129 |
129 |
集合竞价 |
| 09:20:00 |
11.46 |
133 |
133 |
集合竞价 |
| 09:20:27 |
11.46 |
138 |
138 |
集合竞价 |
| 09:20:36 |
11.46 |
160 |
160 |
集合竞价 |
| 09:20:45 |
11.42 |
241 |
241 |
集合竞价 |
| 09:21:03 |
11.42 |
241 |
241 |
集合竞价 |
| 09:21:57 |
11.42 |
241 |
241 |
集合竞价 |
| 09:22:15 |
11.37 |
241 |
241 |
集合竞价 |
| 09:22:42 |
11.37 |
241 |
241 |
集合竞价 |
| 09:22:51 |
11.37 |
241 |
241 |
集合竞价 |
| 09:23:00 |
11.37 |
241 |
241 |
集合竞价 |
| 09:23:36 |
11.37 |
242 |
242 |
集合竞价 |
| 09:23:54 |
11.3 |
603 |
603 |
集合竞价 |
| 09:24:21 |
11.27 |
648 |
648 |
集合竞价 |
| 09:24:30 |
11.27 |
648 |
648 |
集合竞价 |
| 09:24:39 |
11.23 |
648 |
648 |
集合竞价 |
| 09:24:57 |
11.06 |
827 |
827 |
集合竞价 |
| 09:25:00 |
11.08 |
1023 |
1850 |
卖出 |
| 09:30:00 |
11.06 |
833 |
2683 |
卖出 |
| 09:30:03 |
11 |
560 |
3243 |
卖出 |
| 09:30:06 |
11.01 |
218 |
3461 |
买入 |
| 09:30:09 |
11 |
224 |
3685 |
卖出 |
| 09:30:12 |
11 |
10 |
3695 |
买入 |
| 09:30:15 |
10.94 |
12 |
3707 |
卖出 |
| 09:30:18 |
10.95 |
19 |
3726 |
买入 |
| 09:30:21 |
10.94 |
12 |
3738 |
买入 |
| 09:30:24 |
10.84 |
75 |
3813 |
卖出 |
| 09:30:27 |
10.84 |
315 |
4128 |
买入 |
| 09:30:30 |
10.84 |
135 |
4263 |
买入 |
| 09:30:33 |
10.8 |
167 |
4430 |
卖出 |
| 09:30:36 |
10.81 |
225 |
4655 |
买入 |
| 09:30:39 |
10.83 |
376 |
5031 |
买入 |
| 09:30:42 |
10.81 |
231 |
5262 |
卖出 |
| 09:30:45 |
10.81 |
1 |
5263 |
卖出 |
| 09:30:48 |
10.81 |
22 |
5285 |
卖出 |
| 09:30:51 |
10.81 |
10 |
5295 |
买入 |
| 09:30:54 |
10.81 |
21 |
5316 |
买入 |
| 09:30:57 |
10.78 |
134 |
5450 |
卖出 |
| 09:31:00 |
10.79 |
152 |
5602 |
买入 |
| 09:31:06 |
11.07 |
2064 |
7666 |
买入 |
| 09:31:09 |
10.8 |
116 |
7782 |
卖出 |
| 09:31:12 |
10.84 |
47 |
7829 |
买入 |
| 09:31:21 |
10.8 |
306 |
8135 |
卖出 |
| 09:31:24 |
10.83 |
50 |
8185 |
卖出 |
| 09:31:27 |
10.91 |
201 |
8386 |
买入 |
| 09:31:30 |
10.9 |
225 |
8611 |
买入 |
| 09:31:33 |
10.9 |
196 |
8807 |
卖出 |
| 09:31:36 |
10.9 |
164 |
8971 |
买入 |
| 09:31:39 |
10.9 |
149 |
9120 |
卖出 |
| 09:31:42 |
10.9 |
302 |
9422 |
买入 |
| 09:31:45 |
10.87 |
49 |
9471 |
卖出 |
| 09:31:48 |
10.84 |
104 |
9575 |
卖出 |
| 09:31:51 |
10.81 |
57 |
9632 |
卖出 |
| 09:31:54 |
10.84 |
231 |
9863 |
买入 |
| 09:31:57 |
10.76 |
76 |
9939 |
卖出 |
| 09:32:00 |
10.78 |
79 |
10018 |
买入 |
| 09:32:03 |
10.8 |
16 |
10034 |
买入 |
| 09:32:06 |
10.8 |
29 |
10063 |
卖出 |
| 09:32:09 |
10.8 |
1 |
10064 |
卖出 |
| 09:32:12 |
10.8 |
21 |
10085 |
买入 |
| 09:32:15 |
10.78 |
99 |
10184 |
卖出 |
| 09:32:18 |
10.77 |
40 |
10224 |
卖出 |
| 09:32:21 |
10.73 |
428 |
10652 |
卖出 |
| 09:32:24 |
10.75 |
44 |
10696 |
买入 |
| 09:32:27 |
10.72 |
2 |
10698 |
卖出 |
| 09:32:30 |
10.72 |
29 |
10727 |
卖出 |
| 09:32:33 |
10.73 |
4 |
10731 |
卖出 |
| 09:32:36 |
10.72 |
67 |
10798 |
卖出 |
| 09:32:39 |
10.73 |
175 |
10973 |
买入 |
| 09:32:42 |
10.71 |
112 |
11085 |
卖出 |
| 09:32:45 |
10.72 |
70 |
11155 |
买入 |
| 09:32:48 |
10.72 |
95 |
11250 |
买入 |
| 09:32:51 |
10.71 |
20 |
11270 |
卖出 |
| 09:32:54 |
10.72 |
1 |
11271 |
买入 |
| 09:32:57 |
10.72 |
11 |
11282 |
买入 |
| 09:33:00 |
10.71 |
67 |
11349 |
卖出 |
| 09:33:03 |
10.72 |
500 |
11849 |
买入 |
| 09:33:06 |
10.75 |
166 |
12015 |
买入 |
| 09:33:12 |
10.76 |
162 |
12177 |
买入 |
| 09:33:15 |
10.72 |
106 |
12283 |
卖出 |
| 09:33:18 |
10.72 |
17 |
12300 |
买入 |
| 09:33:21 |
10.72 |
4 |
12304 |
买入 |
| 09:33:24 |
10.72 |
13 |
12317 |
卖出 |
| 09:33:30 |
10.71 |
152 |
12469 |
卖出 |
| 09:33:36 |
10.71 |
6 |
12475 |
买入 |
| 09:33:39 |
10.71 |
52 |
12527 |
买入 |
| 09:33:42 |
10.7 |
3 |
12530 |
卖出 |
| 09:33:45 |
10.72 |
52 |
12582 |
买入 |
| 09:33:48 |
10.72 |
26 |
12608 |
买入 |
| 09:33:51 |
10.71 |
13 |
12621 |
卖出 |
| 09:33:54 |
10.72 |
1 |
12622 |
卖出 |
| 09:33:57 |
10.71 |
52 |
12674 |
卖出 |
| 09:34:00 |
10.71 |
2 |
12676 |
卖出 |
| 09:34:03 |
10.69 |
57 |
12733 |
卖出 |
| 09:34:06 |
10.69 |
40 |
12773 |
买入 |
| 09:34:09 |
10.69 |
1 |
12774 |
买入 |
| 09:34:12 |
10.8 |
627 |
13401 |
买入 |
| 09:34:15 |
10.66 |
576 |
13977 |
卖出 |
| 09:34:18 |
10.69 |
1 |
13978 |
买入 |
| 09:34:21 |
10.93 |
37 |
14015 |
买入 |
| 09:34:24 |
10.74 |
46 |
14061 |
卖出 |
| 09:34:33 |
10.95 |
1224 |
15285 |
买入 |
| 09:34:36 |
11.01 |
5 |
15290 |
卖出 |
| 09:34:42 |
11 |
54 |
15344 |
卖出 |
| 09:34:45 |
11.05 |
67 |
15411 |
买入 |
| 09:34:48 |
11.05 |
97 |
15508 |
买入 |
| 09:34:51 |
11.07 |
32 |
15540 |
买入 |
| 09:34:54 |
11.04 |
10 |
15550 |
买入 |
| 09:35:00 |
11 |
9 |
15559 |
买入 |
| 09:35:03 |
11.04 |
62 |
15621 |
买入 |
| 09:35:09 |
11 |
47 |
15668 |
卖出 |
| 09:35:12 |
11 |
45 |
15713 |
买入 |
| 09:35:15 |
10.98 |
76 |
15789 |
卖出 |
| 09:35:18 |
10.93 |
104 |
15893 |
买入 |
| 09:35:21 |
10.99 |
25 |
15918 |
买入 |
| 09:35:27 |
10.99 |
217 |
16135 |
买入 |
| 09:35:30 |
10.93 |
4 |
16139 |
卖出 |
| 09:35:33 |
10.94 |
45 |
16184 |
卖出 |
| 09:35:36 |
10.92 |
66 |
16250 |
卖出 |
| 09:35:39 |
10.88 |
24 |
16274 |
卖出 |
| 09:35:45 |
10.93 |
8 |
16282 |
买入 |
| 09:35:48 |
10.87 |
146 |
16428 |
卖出 |
| 09:35:51 |
10.87 |
48 |
16476 |
买入 |
| 09:35:54 |
10.82 |
11 |
16487 |
卖出 |
| 09:35:57 |
10.87 |
80 |
16567 |
买入 |
| 09:36:00 |
10.87 |
6 |
16573 |
买入 |
| 09:36:06 |
10.87 |
1 |
16574 |
卖出 |
| 09:36:09 |
10.86 |
43 |
16617 |
卖出 |
| 09:36:12 |
10.82 |
69 |
16686 |
卖出 |
| 09:36:15 |
10.81 |
73 |
16759 |
卖出 |
| 09:36:21 |
10.81 |
3 |
16762 |
卖出 |
| 09:36:24 |
10.8 |
9 |
16771 |
卖出 |
| 09:36:27 |
10.8 |
3 |
16774 |
买入 |
| 09:36:30 |
10.8 |
1 |
16775 |
买入 |
| 09:36:33 |
10.8 |
27 |
16802 |
买入 |
| 09:36:36 |
10.77 |
27 |
16829 |
卖出 |
| 09:36:39 |
10.75 |
38 |
16867 |
卖出 |
| 09:36:54 |
10.72 |
68 |
16935 |
卖出 |
| 09:36:57 |
10.72 |
31 |
16966 |
买入 |
| 09:37:00 |
10.72 |
50 |
17016 |
买入 |
| 09:37:03 |
10.72 |
12 |
17028 |
买入 |
| 09:37:06 |
10.72 |
139 |
17167 |
买入 |
| 09:37:09 |
10.72 |
19 |
17186 |
买入 |
| 09:37:12 |
10.71 |
28 |
17214 |
卖出 |
| 09:37:15 |
10.71 |
27 |
17241 |
买入 |
| 09:37:18 |
10.86 |
443 |
17684 |
买入 |
| 09:37:21 |
10.71 |
641 |
18325 |
卖出 |
| 09:37:33 |
10.94 |
274 |
18599 |
买入 |
| 09:37:57 |
10.89 |
301 |
18900 |
买入 |
| 09:38:00 |
10.79 |
70 |
18970 |
卖出 |
| 09:38:06 |
10.9 |
456 |
19426 |
买入 |
| 09:38:09 |
11.05 |
747 |
20173 |
买入 |
| 09:38:12 |
10.9 |
1 |
20174 |
卖出 |
| 09:38:21 |
10.86 |
20 |
20194 |
卖出 |
| 09:38:30 |
10.88 |
126 |
20320 |
卖出 |
| 09:38:33 |
11 |
68 |
20388 |
买入 |
| 09:38:36 |
10.9 |
4 |
20392 |
卖出 |
| 09:38:39 |
10.97 |
21 |
20413 |
买入 |
| 09:38:42 |
10.9 |
29 |
20442 |
卖出 |
| 09:38:45 |
10.99 |
117 |
20559 |
买入 |
| 09:38:48 |
10.93 |
135 |
20694 |
卖出 |
| 09:38:51 |
10.94 |
155 |
20849 |
卖出 |
| 09:38:57 |
10.94 |
199 |
21048 |
卖出 |
| 09:39:00 |
10.96 |
101 |
21149 |
买入 |
| 09:39:03 |
10.9 |
312 |
21461 |
卖出 |
| 09:39:06 |
10.91 |
3 |
21464 |
买入 |
| 09:39:12 |
10.95 |
20 |
21484 |
买入 |
| 09:39:15 |
10.91 |
15 |
21499 |
卖出 |
| 09:39:24 |
10.87 |
247 |
21746 |
卖出 |
| 09:39:27 |
10.87 |
3 |
21749 |
买入 |
| 09:39:33 |
10.86 |
46 |
21795 |
卖出 |
| 09:39:45 |
10.84 |
3 |
21798 |
卖出 |
| 09:39:48 |
10.82 |
47 |
21845 |
卖出 |
| 09:39:51 |
10.82 |
2 |
21847 |
买入 |
| 09:39:54 |
10.82 |
1 |
21848 |
买入 |
| 09:39:57 |
10.8 |
32 |
21880 |
卖出 |
| 09:40:00 |
10.86 |
292 |
22172 |
买入 |
| 09:40:03 |
10.86 |
4 |
22176 |
买入 |
| 09:40:06 |
10.86 |
7 |
22183 |
买入 |
| 09:40:09 |
10.82 |
171 |
22354 |
卖出 |
| 09:40:12 |
10.82 |
83 |
22437 |
买入 |
| 09:40:15 |
10.82 |
16 |
22453 |
买入 |
| 09:40:18 |
10.83 |
241 |
22694 |
买入 |
| 09:40:21 |
10.91 |
415 |
23109 |
买入 |
| 09:40:24 |
11 |
298 |
23407 |
买入 |
| 09:40:27 |
10.83 |
566 |
23973 |
卖出 |
| 09:40:36 |
10.86 |
80 |
24053 |
卖出 |
| 09:40:39 |
10.86 |
120 |
24173 |
卖出 |
| 09:40:42 |
10.85 |
71 |
24244 |
卖出 |
| 09:40:45 |
10.83 |
332 |
24576 |
卖出 |
| 09:40:48 |
10.83 |
20 |
24596 |
买入 |
| 09:40:51 |
10.85 |
4 |
24600 |
买入 |
| 09:40:57 |
10.81 |
34 |
24634 |
卖出 |
| 09:41:00 |
10.76 |
137 |
24771 |
卖出 |
| 09:41:03 |
10.8 |
46 |
24817 |
买入 |
| 09:41:06 |
10.75 |
177 |
24994 |
卖出 |
| 09:41:09 |
10.77 |
80 |
25074 |
买入 |
| 09:41:12 |
10.77 |
39 |
25113 |
买入 |
| 09:41:15 |
10.74 |
284 |
25397 |
卖出 |
| 09:41:18 |
10.72 |
147 |
25544 |
卖出 |
| 09:41:21 |
10.69 |
2735 |
28279 |
卖出 |
| 09:41:24 |
10.69 |
270 |
28549 |
卖出 |
| 09:41:27 |
10.71 |
132 |
28681 |
买入 |
| 09:41:36 |
10.71 |
13 |
28694 |
买入 |
| 09:41:39 |
10.71 |
9 |
28703 |
卖出 |
| 09:41:42 |
10.71 |
49 |
28752 |
卖出 |
| 09:41:45 |
10.65 |
105 |
28857 |
卖出 |
| 09:41:51 |
10.65 |
129 |
28986 |
买入 |
| 09:41:54 |
10.7 |
50 |
29036 |
买入 |
| 09:41:57 |
10.65 |
10 |
29046 |
卖出 |
| 09:42:00 |
10.67 |
102 |
29148 |
买入 |
| 09:42:03 |
10.68 |
323 |
29471 |
买入 |
| 09:42:06 |
10.69 |
67 |
29538 |
买入 |
| 09:42:09 |
10.72 |
30 |
29568 |
买入 |
| 09:42:12 |
10.67 |
122 |
29690 |
卖出 |
| 09:42:15 |
10.67 |
75 |
29765 |
买入 |
| 09:42:18 |
10.67 |
34 |
29799 |
买入 |
| 09:42:21 |
10.67 |
224 |
30023 |
买入 |
| 09:42:24 |
10.65 |
230 |
30253 |
卖出 |
| 09:42:27 |
10.67 |
39 |
30292 |
买入 |
| 09:42:30 |
10.67 |
2 |
30294 |
买入 |
| 09:42:36 |
10.67 |
1 |
30295 |
卖出 |
| 09:42:39 |
10.67 |
151 |
30446 |
卖出 |
| 09:42:42 |
10.67 |
16 |
30462 |
买入 |
| 09:42:45 |
10.67 |
4 |
30466 |
买入 |
| 09:42:48 |
10.67 |
1 |
30467 |
卖出 |
| 09:42:51 |
10.65 |
221 |
30688 |
卖出 |
| 09:42:54 |
10.6 |
114 |
30802 |
卖出 |
| 09:42:57 |
10.6 |
5 |
30807 |
卖出 |
| 09:43:00 |
10.6 |
15 |
30822 |
卖出 |
| 09:43:03 |
10.62 |
127 |
30949 |
买入 |
| 09:43:06 |
10.58 |
28 |
30977 |
卖出 |
| 09:43:09 |
10.59 |
63 |
31040 |
买入 |
| 09:43:12 |
10.59 |
30 |
31070 |
买入 |
| 09:43:15 |
10.59 |
5 |
31075 |
买入 |
| 09:43:21 |
10.59 |
24 |
31099 |
买入 |
| 09:43:24 |
10.59 |
2 |
31101 |
买入 |
| 09:43:27 |
10.6 |
14 |
31115 |
买入 |
| 09:43:30 |
10.6 |
63 |
31178 |
买入 |
| 09:43:33 |
10.6 |
46 |
31224 |
买入 |
| 09:43:36 |
10.59 |
7 |
31231 |
卖出 |
| 09:43:39 |
10.55 |
221 |
31452 |
卖出 |
| 09:43:42 |
10.59 |
12 |
31464 |
买入 |
| 09:43:45 |
10.58 |
110 |
31574 |
卖出 |
| 09:43:48 |
10.58 |
1 |
31575 |
卖出 |
| 09:43:51 |
10.56 |
1 |
31576 |
卖出 |
| 09:43:54 |
10.55 |
1 |
31577 |
卖出 |
| 09:43:57 |
10.58 |
21 |
31598 |
买入 |
| 09:44:00 |
10.59 |
13 |
31611 |
买入 |
| 09:44:03 |
10.58 |
27 |
31638 |
卖出 |
| 09:44:06 |
10.56 |
112 |
31750 |
卖出 |
| 09:44:09 |
10.55 |
64 |
31814 |
买入 |
| 09:44:12 |
10.58 |
75 |
31889 |
买入 |
| 09:44:15 |
10.59 |
31 |
31920 |
买入 |
| 09:44:18 |
10.59 |
33 |
31953 |
买入 |
| 09:44:21 |
10.6 |
33 |
31986 |
买入 |
| 09:44:24 |
10.61 |
17 |
32003 |
买入 |
| 09:44:30 |
10.61 |
14 |
32017 |
买入 |
| 09:44:33 |
10.61 |
8 |
32025 |
买入 |
| 09:44:39 |
10.61 |
1 |
32026 |
买入 |
| 09:44:45 |
10.62 |
78 |
32104 |
买入 |
| 09:44:51 |
10.63 |
2 |
32106 |
买入 |
| 09:44:57 |
10.63 |
7 |
32113 |
买入 |
| 09:45:03 |
10.61 |
31 |
32144 |
卖出 |
| 09:45:06 |
10.59 |
31 |
32175 |
卖出 |
| 09:45:09 |
10.57 |
69 |
32244 |
卖出 |
| 09:45:12 |
10.57 |
82 |
32326 |
买入 |
| 09:45:15 |
10.55 |
178 |
32504 |
卖出 |
| 09:45:18 |
10.53 |
97 |
32601 |
卖出 |
| 09:45:21 |
10.53 |
10 |
32611 |
卖出 |
| 09:45:24 |
10.52 |
29 |
32640 |
卖出 |
| 09:45:27 |
10.52 |
12 |
32652 |
卖出 |
| 09:45:30 |
10.53 |
103 |
32755 |
买入 |
| 09:45:33 |
10.55 |
66 |
32821 |
买入 |
| 09:45:36 |
10.59 |
219 |
33040 |
买入 |
| 09:45:39 |
10.61 |
104 |
33144 |
买入 |
| 09:45:42 |
10.61 |
34 |
33178 |
买入 |
| 09:45:45 |
10.63 |
7 |
33185 |
买入 |
| 09:45:48 |
10.64 |
11 |
33196 |
买入 |
| 09:45:54 |
10.65 |
3 |
33199 |
买入 |
| 09:45:57 |
10.65 |
2 |
33201 |
卖出 |
| 09:46:00 |
10.66 |
3 |
33204 |
买入 |
| 09:46:03 |
10.67 |
143 |
33347 |
买入 |
| 09:46:09 |
10.74 |
30 |
33377 |
买入 |
| 09:46:12 |
10.76 |
32 |
33409 |
买入 |
| 09:46:15 |
10.76 |
2 |
33411 |
卖出 |
| 09:46:18 |
10.75 |
10 |
33421 |
卖出 |
| 09:46:24 |
10.75 |
43 |
33464 |
卖出 |
| 09:46:30 |
10.74 |
1 |
33465 |
卖出 |
| 09:46:39 |
10.72 |
49 |
33514 |
卖出 |
| 09:46:42 |
10.72 |
90 |
33604 |
卖出 |
| 09:46:45 |
10.73 |
29 |
33633 |
买入 |
| 09:46:48 |
10.74 |
4 |
33637 |
买入 |
| 09:46:51 |
10.73 |
117 |
33754 |
卖出 |
| 09:46:54 |
10.73 |
8 |
33762 |
买入 |
| 09:46:57 |
10.74 |
16 |
33778 |
买入 |