远方信息[300306]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.45 |
12 |
12 |
集合竞价 |
| 09:17:09 |
10.31 |
15 |
15 |
集合竞价 |
| 09:18:12 |
10.26 |
15 |
15 |
集合竞价 |
| 09:18:30 |
10.25 |
15 |
15 |
集合竞价 |
| 09:18:39 |
10.24 |
17 |
17 |
集合竞价 |
| 09:19:06 |
10.24 |
47 |
47 |
集合竞价 |
| 09:19:51 |
10.24 |
47 |
47 |
集合竞价 |
| 09:20:00 |
10.24 |
47 |
47 |
集合竞价 |
| 09:20:21 |
10.24 |
58 |
58 |
集合竞价 |
| 09:20:30 |
10.24 |
68 |
68 |
集合竞价 |
| 09:20:39 |
10.24 |
81 |
81 |
集合竞价 |
| 09:20:48 |
10.24 |
92 |
92 |
集合竞价 |
| 09:20:57 |
10.24 |
103 |
103 |
集合竞价 |
| 09:21:06 |
10.24 |
107 |
107 |
集合竞价 |
| 09:21:15 |
10.24 |
107 |
107 |
集合竞价 |
| 09:21:51 |
10.24 |
107 |
107 |
集合竞价 |
| 09:22:00 |
10.21 |
189 |
189 |
集合竞价 |
| 09:22:09 |
10.21 |
210 |
210 |
集合竞价 |
| 09:22:18 |
10.21 |
210 |
210 |
集合竞价 |
| 09:22:27 |
10.21 |
226 |
226 |
集合竞价 |
| 09:22:36 |
10.24 |
232 |
232 |
集合竞价 |
| 09:22:45 |
10.24 |
236 |
236 |
集合竞价 |
| 09:22:54 |
10.21 |
265 |
265 |
集合竞价 |
| 09:23:03 |
10.21 |
272 |
272 |
集合竞价 |
| 09:23:12 |
10.21 |
277 |
277 |
集合竞价 |
| 09:23:30 |
10.24 |
307 |
307 |
集合竞价 |
| 09:23:39 |
10.24 |
315 |
315 |
集合竞价 |
| 09:23:48 |
10.24 |
315 |
315 |
集合竞价 |
| 09:23:57 |
10.24 |
315 |
315 |
集合竞价 |
| 09:24:06 |
10.24 |
335 |
335 |
集合竞价 |
| 09:24:15 |
10.24 |
340 |
340 |
集合竞价 |
| 09:24:24 |
10.24 |
361 |
361 |
集合竞价 |
| 09:24:33 |
10.24 |
396 |
396 |
集合竞价 |
| 09:24:42 |
10.26 |
426 |
426 |
集合竞价 |
| 09:24:51 |
10.25 |
483 |
483 |
集合竞价 |
| 09:25:00 |
10.26 |
548 |
548 |
集合竞价 |
| 09:25:03 |
10.32 |
548 |
1096 |
卖出 |
| 09:30:03 |
10.35 |
370 |
1466 |
买入 |
| 09:30:06 |
10.35 |
488 |
1954 |
卖出 |
| 09:30:09 |
10.35 |
280 |
2234 |
卖出 |
| 09:30:12 |
10.34 |
73 |
2307 |
卖出 |
| 09:30:15 |
10.34 |
135 |
2442 |
卖出 |
| 09:30:18 |
10.33 |
195 |
2637 |
卖出 |
| 09:30:21 |
10.29 |
578 |
3215 |
卖出 |
| 09:30:24 |
10.29 |
93 |
3308 |
卖出 |
| 09:30:27 |
10.27 |
66 |
3374 |
卖出 |
| 09:30:30 |
10.26 |
265 |
3639 |
卖出 |
| 09:30:33 |
10.25 |
159 |
3798 |
卖出 |
| 09:30:36 |
10.24 |
97 |
3895 |
卖出 |
| 09:30:39 |
10.25 |
71 |
3966 |
买入 |
| 09:30:42 |
10.27 |
82 |
4048 |
买入 |
| 09:30:45 |
10.24 |
133 |
4181 |
卖出 |
| 09:30:48 |
10.24 |
38 |
4219 |
卖出 |
| 09:30:51 |
10.24 |
169 |
4388 |
卖出 |
| 09:30:54 |
10.28 |
83 |
4471 |
买入 |
| 09:30:57 |
10.25 |
211 |
4682 |
卖出 |
| 09:31:00 |
10.25 |
81 |
4763 |
卖出 |
| 09:31:03 |
10.27 |
35 |
4798 |
买入 |
| 09:31:06 |
10.27 |
70 |
4868 |
买入 |
| 09:31:09 |
10.25 |
135 |
5003 |
卖出 |
| 09:31:12 |
10.25 |
156 |
5159 |
卖出 |
| 09:31:15 |
10.28 |
582 |
5741 |
买入 |
| 09:31:18 |
10.23 |
25 |
5766 |
卖出 |
| 09:31:21 |
10.23 |
6 |
5772 |
卖出 |
| 09:31:24 |
10.23 |
283 |
6055 |
卖出 |
| 09:31:27 |
10.23 |
125 |
6180 |
卖出 |
| 09:31:30 |
10.25 |
28 |
6208 |
买入 |
| 09:31:33 |
10.25 |
108 |
6316 |
卖出 |
| 09:31:36 |
10.24 |
2 |
6318 |
卖出 |
| 09:31:39 |
10.25 |
42 |
6360 |
买入 |
| 09:31:42 |
10.27 |
139 |
6499 |
买入 |
| 09:31:45 |
10.27 |
22 |
6521 |
卖出 |
| 09:31:48 |
10.27 |
9 |
6530 |
卖出 |
| 09:31:51 |
10.28 |
22 |
6552 |
买入 |
| 09:31:54 |
10.3 |
16 |
6568 |
买入 |
| 09:31:57 |
10.3 |
4 |
6572 |
卖出 |
| 09:32:00 |
10.3 |
2 |
6574 |
卖出 |
| 09:32:03 |
10.32 |
105 |
6679 |
买入 |
| 09:32:06 |
10.32 |
10 |
6689 |
卖出 |
| 09:32:09 |
10.32 |
24 |
6713 |
卖出 |
| 09:32:12 |
10.31 |
150 |
6863 |
卖出 |
| 09:32:15 |
10.3 |
35 |
6898 |
卖出 |
| 09:32:18 |
10.31 |
93 |
6991 |
买入 |
| 09:32:21 |
10.32 |
35 |
7026 |
买入 |
| 09:32:24 |
10.3 |
7 |
7033 |
买入 |
| 09:32:27 |
10.31 |
54 |
7087 |
买入 |
| 09:32:30 |
10.3 |
26 |
7113 |
卖出 |
| 09:32:33 |
10.29 |
14 |
7127 |
卖出 |
| 09:32:36 |
10.31 |
2 |
7129 |
买入 |
| 09:32:39 |
10.31 |
41 |
7170 |
买入 |
| 09:32:42 |
10.31 |
10 |
7180 |
买入 |
| 09:32:45 |
10.29 |
5 |
7185 |
卖出 |
| 09:32:51 |
10.29 |
89 |
7274 |
卖出 |
| 09:32:54 |
10.3 |
12 |
7286 |
买入 |
| 09:32:57 |
10.3 |
98 |
7384 |
买入 |
| 09:33:00 |
10.29 |
16 |
7400 |
卖出 |
| 09:33:03 |
10.29 |
60 |
7460 |
卖出 |
| 09:33:06 |
10.29 |
52 |
7512 |
卖出 |
| 09:33:09 |
10.28 |
294 |
7806 |
卖出 |
| 09:33:12 |
10.28 |
51 |
7857 |
卖出 |
| 09:33:15 |
10.27 |
38 |
7895 |
卖出 |
| 09:33:18 |
10.28 |
11 |
7906 |
买入 |
| 09:33:21 |
10.28 |
108 |
8014 |
买入 |
| 09:33:24 |
10.28 |
194 |
8208 |
买入 |
| 09:33:27 |
10.3 |
35 |
8243 |
买入 |
| 09:33:30 |
10.32 |
185 |
8428 |
买入 |
| 09:33:33 |
10.32 |
58 |
8486 |
买入 |
| 09:33:36 |
10.33 |
21 |
8507 |
买入 |
| 09:33:39 |
10.34 |
6 |
8513 |
买入 |
| 09:33:48 |
10.36 |
79 |
8592 |
买入 |
| 09:33:51 |
10.36 |
42 |
8634 |
买入 |
| 09:33:54 |
10.36 |
3 |
8637 |
卖出 |
| 09:33:57 |
10.36 |
277 |
8914 |
卖出 |
| 09:34:00 |
10.36 |
84 |
8998 |
买入 |
| 09:34:03 |
10.37 |
84 |
9082 |
买入 |
| 09:34:06 |
10.37 |
40 |
9122 |
卖出 |
| 09:34:09 |
10.39 |
13 |
9135 |
买入 |
| 09:34:12 |
10.41 |
154 |
9289 |
买入 |
| 09:34:15 |
10.4 |
37 |
9326 |
卖出 |
| 09:34:18 |
10.37 |
207 |
9533 |
卖出 |
| 09:34:21 |
10.41 |
39 |
9572 |
买入 |
| 09:34:27 |
10.39 |
74 |
9646 |
卖出 |
| 09:34:30 |
10.38 |
21 |
9667 |
卖出 |
| 09:34:33 |
10.38 |
109 |
9776 |
买入 |
| 09:34:39 |
10.41 |
19 |
9795 |
买入 |
| 09:34:45 |
10.38 |
34 |
9829 |
卖出 |
| 09:34:48 |
10.38 |
10 |
9839 |
卖出 |
| 09:34:51 |
10.4 |
42 |
9881 |
买入 |
| 09:34:54 |
10.4 |
16 |
9897 |
买入 |
| 09:35:00 |
10.4 |
3 |
9900 |
卖出 |
| 09:35:03 |
10.42 |
146 |
10046 |
买入 |
| 09:35:06 |
10.41 |
69 |
10115 |
卖出 |
| 09:35:09 |
10.44 |
48 |
10163 |
买入 |
| 09:35:18 |
10.42 |
27 |
10190 |
卖出 |
| 09:35:21 |
10.43 |
1 |
10191 |
买入 |
| 09:35:24 |
10.41 |
1 |
10192 |
卖出 |
| 09:35:27 |
10.41 |
1 |
10193 |
卖出 |
| 09:35:30 |
10.41 |
1 |
10194 |
卖出 |
| 09:35:33 |
10.41 |
93 |
10287 |
卖出 |
| 09:35:36 |
10.41 |
20 |
10307 |
卖出 |
| 09:35:39 |
10.43 |
524 |
10831 |
买入 |
| 09:35:42 |
10.4 |
22 |
10853 |
卖出 |
| 09:35:45 |
10.41 |
108 |
10961 |
买入 |
| 09:35:51 |
10.4 |
30 |
10991 |
卖出 |
| 09:35:54 |
10.4 |
37 |
11028 |
买入 |
| 09:35:57 |
10.39 |
19 |
11047 |
卖出 |
| 09:36:00 |
10.4 |
43 |
11090 |
买入 |
| 09:36:03 |
10.39 |
45 |
11135 |
卖出 |
| 09:36:06 |
10.39 |
8 |
11143 |
买入 |
| 09:36:09 |
10.39 |
8 |
11151 |
卖出 |
| 09:36:15 |
10.37 |
23 |
11174 |
卖出 |
| 09:36:18 |
10.37 |
2 |
11176 |
买入 |
| 09:36:21 |
10.36 |
27 |
11203 |
卖出 |
| 09:36:24 |
10.36 |
35 |
11238 |
卖出 |
| 09:36:27 |
10.37 |
5 |
11243 |
买入 |
| 09:36:30 |
10.37 |
16 |
11259 |
卖出 |
| 09:36:36 |
10.37 |
30 |
11289 |
卖出 |
| 09:36:39 |
10.36 |
146 |
11435 |
卖出 |
| 09:36:48 |
10.36 |
64 |
11499 |
卖出 |
| 09:36:51 |
10.36 |
97 |
11596 |
卖出 |
| 09:36:54 |
10.35 |
141 |
11737 |
卖出 |
| 09:36:57 |
10.35 |
158 |
11895 |
买入 |
| 09:37:00 |
10.36 |
9 |
11904 |
买入 |
| 09:37:06 |
10.36 |
37 |
11941 |
买入 |
| 09:37:09 |
10.36 |
23 |
11964 |
买入 |
| 09:37:12 |
10.36 |
85 |
12049 |
买入 |
| 09:37:15 |
10.38 |
2 |
12051 |
买入 |
| 09:37:18 |
10.38 |
22 |
12073 |
买入 |
| 09:37:21 |
10.38 |
19 |
12092 |
卖出 |
| 09:37:27 |
10.4 |
70 |
12162 |
买入 |
| 09:37:33 |
10.4 |
6 |
12168 |
卖出 |
| 09:37:39 |
10.42 |
32 |
12200 |
买入 |
| 09:37:48 |
10.44 |
10 |
12210 |
买入 |
| 09:37:51 |
10.43 |
24 |
12234 |
卖出 |
| 09:37:54 |
10.44 |
76 |
12310 |
买入 |
| 09:37:57 |
10.44 |
18 |
12328 |
买入 |
| 09:38:00 |
10.44 |
1 |
12329 |
卖出 |
| 09:38:03 |
10.44 |
41 |
12370 |
卖出 |
| 09:38:06 |
10.44 |
2 |
12372 |
卖出 |
| 09:38:09 |
10.43 |
60 |
12432 |
卖出 |
| 09:38:12 |
10.42 |
33 |
12465 |
卖出 |
| 09:38:15 |
10.42 |
16 |
12481 |
卖出 |
| 09:38:18 |
10.44 |
122 |
12603 |
买入 |
| 09:38:21 |
10.43 |
6 |
12609 |
卖出 |
| 09:38:27 |
10.43 |
2 |
12611 |
卖出 |
| 09:38:30 |
10.43 |
4 |
12615 |
卖出 |
| 09:38:36 |
10.42 |
78 |
12693 |
卖出 |
| 09:38:39 |
10.43 |
58 |
12751 |
买入 |
| 09:38:42 |
10.43 |
20 |
12771 |
卖出 |
| 09:38:45 |
10.42 |
131 |
12902 |
卖出 |
| 09:38:54 |
10.43 |
12 |
12914 |
卖出 |
| 09:38:57 |
10.43 |
63 |
12977 |
卖出 |
| 09:39:00 |
10.44 |
28 |
13005 |
买入 |
| 09:39:03 |
10.43 |
44 |
13049 |
卖出 |
| 09:39:06 |
10.42 |
2 |
13051 |
卖出 |
| 09:39:09 |
10.42 |
24 |
13075 |
卖出 |
| 09:39:12 |
10.42 |
1 |
13076 |
卖出 |
| 09:39:15 |
10.41 |
27 |
13103 |
卖出 |
| 09:39:18 |
10.41 |
4 |
13107 |
卖出 |
| 09:39:21 |
10.41 |
52 |
13159 |
卖出 |
| 09:39:24 |
10.41 |
5 |
13164 |
卖出 |
| 09:39:30 |
10.4 |
62 |
13226 |
卖出 |
| 09:39:33 |
10.41 |
13 |
13239 |
买入 |
| 09:39:45 |
10.4 |
6 |
13245 |
卖出 |
| 09:39:51 |
10.4 |
118 |
13363 |
卖出 |
| 09:39:57 |
10.4 |
14 |
13377 |
卖出 |
| 09:40:03 |
10.42 |
50 |
13427 |
买入 |
| 09:40:06 |
10.38 |
153 |
13580 |
卖出 |
| 09:40:15 |
10.39 |
1 |
13581 |
买入 |
| 09:40:18 |
10.39 |
16 |
13597 |
卖出 |
| 09:40:21 |
10.39 |
10 |
13607 |
卖出 |
| 09:40:24 |
10.41 |
62 |
13669 |
买入 |
| 09:40:27 |
10.41 |
78 |
13747 |
买入 |
| 09:40:30 |
10.41 |
26 |
13773 |
买入 |
| 09:40:39 |
10.4 |
19 |
13792 |
卖出 |
| 09:40:48 |
10.39 |
7 |
13799 |
卖出 |
| 09:40:51 |
10.39 |
2 |
13801 |
卖出 |
| 09:40:54 |
10.4 |
92 |
13893 |
买入 |
| 09:40:57 |
10.4 |
48 |
13941 |
买入 |
| 09:41:00 |
10.4 |
1 |
13942 |
卖出 |
| 09:41:03 |
10.4 |
18 |
13960 |
卖出 |
| 09:41:09 |
10.4 |
1 |
13961 |
卖出 |
| 09:41:12 |
10.39 |
15 |
13976 |
卖出 |
| 09:41:18 |
10.4 |
10 |
13986 |
买入 |
| 09:41:21 |
10.4 |
92 |
14078 |
买入 |
| 09:41:24 |
10.42 |
224 |
14302 |
买入 |
| 09:41:27 |
10.43 |
230 |
14532 |
买入 |
| 09:41:30 |
10.41 |
48 |
14580 |
卖出 |
| 09:41:33 |
10.41 |
16 |
14596 |
卖出 |
| 09:41:39 |
10.42 |
1 |
14597 |
买入 |
| 09:41:42 |
10.42 |
50 |
14647 |
买入 |
| 09:41:57 |
10.42 |
31 |
14678 |
买入 |
| 09:42:06 |
10.43 |
1 |
14679 |
买入 |
| 09:42:09 |
10.42 |
4 |
14683 |
卖出 |
| 09:42:12 |
10.42 |
14 |
14697 |
卖出 |
| 09:42:18 |
10.4 |
159 |
14856 |
卖出 |
| 09:42:21 |
10.41 |
4 |
14860 |
买入 |
| 09:42:24 |
10.41 |
8 |
14868 |
买入 |
| 09:42:27 |
10.41 |
197 |
15065 |
买入 |
| 09:42:36 |
10.39 |
10 |
15075 |
卖出 |
| 09:42:39 |
10.4 |
52 |
15127 |
买入 |
| 09:42:42 |
10.41 |
62 |
15189 |
买入 |
| 09:42:45 |
10.41 |
57 |
15246 |
卖出 |
| 09:42:51 |
10.41 |
10 |
15256 |
卖出 |
| 09:42:54 |
10.41 |
25 |
15281 |
卖出 |
| 09:42:57 |
10.4 |
100 |
15381 |
卖出 |
| 09:43:03 |
10.39 |
30 |
15411 |
卖出 |
| 09:43:06 |
10.41 |
4 |
15415 |
买入 |
| 09:43:15 |
10.41 |
5 |
15420 |
买入 |
| 09:43:18 |
10.4 |
30 |
15450 |
卖出 |
| 09:43:21 |
10.39 |
27 |
15477 |
卖出 |
| 09:43:24 |
10.41 |
44 |
15521 |
买入 |
| 09:43:27 |
10.41 |
27 |
15548 |
买入 |
| 09:43:30 |
10.41 |
42 |
15590 |
买入 |
| 09:43:33 |
10.41 |
1 |
15591 |
买入 |
| 09:43:45 |
10.39 |
28 |
15619 |
卖出 |
| 09:43:54 |
10.41 |
13 |
15632 |
买入 |
| 09:43:57 |
10.39 |
10 |
15642 |
卖出 |
| 09:44:00 |
10.41 |
226 |
15868 |
买入 |
| 09:44:03 |
10.39 |
60 |
15928 |
卖出 |
| 09:44:06 |
10.39 |
20 |
15948 |
买入 |
| 09:44:09 |
10.39 |
25 |
15973 |
买入 |
| 09:44:12 |
10.4 |
168 |
16141 |
买入 |
| 09:44:15 |
10.41 |
84 |
16225 |
买入 |
| 09:44:18 |
10.42 |
106 |
16331 |
买入 |
| 09:44:21 |
10.42 |
87 |
16418 |
买入 |
| 09:44:27 |
10.43 |
4 |
16422 |
买入 |
| 09:44:30 |
10.42 |
12 |
16434 |
卖出 |
| 09:44:33 |
10.42 |
13 |
16447 |
卖出 |
| 09:44:36 |
10.43 |
55 |
16502 |
买入 |
| 09:44:42 |
10.43 |
15 |
16517 |
买入 |
| 09:44:45 |
10.43 |
28 |
16545 |
买入 |
| 09:44:48 |
10.43 |
53 |
16598 |
买入 |
| 09:44:51 |
10.44 |
39 |
16637 |
买入 |
| 09:44:54 |
10.44 |
4 |
16641 |
买入 |
| 09:44:57 |
10.45 |
462 |
17103 |
买入 |
| 09:45:03 |
10.45 |
3 |
17106 |
买入 |
| 09:45:06 |
10.45 |
34 |
17140 |
卖出 |
| 09:45:09 |
10.45 |
105 |
17245 |
买入 |
| 09:45:12 |
10.45 |
24 |
17269 |
买入 |
| 09:45:15 |
10.44 |
213 |
17482 |
卖出 |
| 09:45:18 |
10.43 |
159 |
17641 |
卖出 |
| 09:45:21 |
10.43 |
75 |
17716 |
卖出 |
| 09:45:33 |
10.43 |
17 |
17733 |
买入 |
| 09:45:36 |
10.43 |
21 |
17754 |
买入 |
| 09:45:39 |
10.43 |
17 |
17771 |
买入 |
| 09:45:45 |
10.43 |
132 |
17903 |
买入 |
| 09:45:48 |
10.44 |
13 |
17916 |
买入 |
| 09:45:51 |
10.44 |
8 |
17924 |
买入 |
| 09:45:54 |
10.44 |
58 |
17982 |
卖出 |
| 09:45:57 |
10.45 |
12 |
17994 |
买入 |
| 09:46:00 |
10.46 |
9 |
18003 |
买入 |
| 09:46:03 |
10.45 |
87 |
18090 |
卖出 |
| 09:46:06 |
10.46 |
22 |
18112 |
买入 |
| 09:46:09 |
10.47 |
15 |
18127 |
买入 |
| 09:46:12 |
10.47 |
143 |
18270 |
买入 |
| 09:46:15 |
10.48 |
75 |
18345 |
买入 |
| 09:46:18 |
10.48 |
29 |
18374 |
买入 |
| 09:46:21 |
10.48 |
22 |
18396 |
买入 |
| 09:46:24 |
10.49 |
62 |
18458 |
买入 |