新通联[603022]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
7.01 |
39 |
39 |
集合竞价 |
| 09:15:37 |
8.2 |
188 |
188 |
集合竞价 |
| 09:16:01 |
8.47 |
658 |
658 |
集合竞价 |
| 09:16:10 |
8.2 |
188 |
188 |
集合竞价 |
| 09:16:37 |
7.01 |
39 |
39 |
集合竞价 |
| 09:16:46 |
7.01 |
39 |
39 |
集合竞价 |
| 09:16:55 |
7.1 |
39 |
39 |
集合竞价 |
| 09:17:10 |
7.1 |
39 |
39 |
集合竞价 |
| 09:17:40 |
7.1 |
39 |
39 |
集合竞价 |
| 09:17:46 |
7.1 |
39 |
39 |
集合竞价 |
| 09:17:58 |
7.1 |
39 |
39 |
集合竞价 |
| 09:18:13 |
7.11 |
39 |
39 |
集合竞价 |
| 09:18:19 |
7.1 |
39 |
39 |
集合竞价 |
| 09:18:49 |
7.1 |
39 |
39 |
集合竞价 |
| 09:19:01 |
7.1 |
39 |
39 |
集合竞价 |
| 09:19:10 |
7.11 |
39 |
39 |
集合竞价 |
| 09:19:19 |
7.11 |
39 |
39 |
集合竞价 |
| 09:19:22 |
7.11 |
39 |
39 |
集合竞价 |
| 09:20:13 |
7.11 |
39 |
39 |
集合竞价 |
| 09:20:19 |
7.11 |
39 |
39 |
集合竞价 |
| 09:20:52 |
7.11 |
39 |
39 |
集合竞价 |
| 09:21:04 |
7.11 |
39 |
39 |
集合竞价 |
| 09:21:19 |
7.12 |
39 |
39 |
集合竞价 |
| 09:21:31 |
7.5 |
39 |
39 |
集合竞价 |
| 09:22:10 |
7.5 |
39 |
39 |
集合竞价 |
| 09:22:19 |
7.5 |
39 |
39 |
集合竞价 |
| 09:22:43 |
7.5 |
40 |
40 |
集合竞价 |
| 09:23:07 |
7.5 |
41 |
41 |
集合竞价 |
| 09:23:19 |
7.5 |
41 |
41 |
集合竞价 |
| 09:24:07 |
7.5 |
43 |
43 |
集合竞价 |
| 09:24:52 |
7.5 |
43 |
43 |
集合竞价 |
| 09:24:58 |
7.51 |
43 |
43 |
集合竞价 |
| 09:25:01 |
7.54 |
71 |
71 |
集合竞价 |
| 09:25:05 |
7.54 |
71 |
142 |
卖出 |
| 09:30:01 |
7.54 |
27 |
169 |
卖出 |
| 09:30:04 |
7.62 |
3 |
172 |
买入 |
| 09:30:07 |
7.62 |
23 |
195 |
买入 |
| 09:30:10 |
7.62 |
3 |
198 |
买入 |
| 09:30:13 |
7.6 |
9 |
207 |
卖出 |
| 09:30:16 |
7.59 |
11 |
218 |
卖出 |
| 09:30:19 |
7.6 |
6 |
224 |
买入 |
| 09:30:22 |
7.59 |
13 |
237 |
卖出 |
| 09:30:25 |
7.6 |
25 |
262 |
买入 |
| 09:30:31 |
7.59 |
6 |
268 |
卖出 |
| 09:30:34 |
7.59 |
1 |
269 |
卖出 |
| 09:30:37 |
7.6 |
78 |
347 |
买入 |
| 09:30:46 |
7.6 |
21 |
368 |
卖出 |
| 09:30:52 |
7.6 |
37 |
405 |
卖出 |
| 09:30:58 |
7.6 |
44 |
449 |
卖出 |
| 09:31:01 |
7.6 |
52 |
501 |
卖出 |
| 09:31:04 |
7.59 |
7 |
508 |
卖出 |
| 09:31:07 |
7.6 |
19 |
527 |
买入 |
| 09:31:10 |
7.6 |
3 |
530 |
买入 |
| 09:31:13 |
7.6 |
6 |
536 |
买入 |
| 09:31:16 |
7.6 |
8 |
544 |
卖出 |
| 09:31:19 |
7.59 |
38 |
582 |
卖出 |
| 09:31:28 |
7.61 |
4 |
586 |
买入 |
| 09:31:55 |
7.61 |
5 |
591 |
卖出 |
| 09:32:07 |
7.64 |
10 |
601 |
买入 |
| 09:32:10 |
7.62 |
35 |
636 |
卖出 |
| 09:32:13 |
7.62 |
5 |
641 |
卖出 |
| 09:32:16 |
7.62 |
12 |
653 |
买入 |
| 09:32:19 |
7.62 |
4 |
657 |
卖出 |
| 09:32:28 |
7.64 |
7 |
664 |
买入 |
| 09:32:31 |
7.62 |
4 |
668 |
卖出 |
| 09:32:37 |
7.62 |
8 |
676 |
卖出 |
| 09:32:40 |
7.62 |
7 |
683 |
卖出 |
| 09:32:43 |
7.64 |
18 |
701 |
买入 |
| 09:32:46 |
7.61 |
10 |
711 |
卖出 |
| 09:32:49 |
7.62 |
7 |
718 |
买入 |
| 09:32:52 |
7.63 |
10 |
728 |
买入 |
| 09:32:55 |
7.62 |
4 |
732 |
卖出 |
| 09:33:04 |
7.63 |
3 |
735 |
买入 |
| 09:33:07 |
7.63 |
5 |
740 |
卖出 |
| 09:33:10 |
7.63 |
7 |
747 |
卖出 |
| 09:33:13 |
7.62 |
25 |
772 |
卖出 |
| 09:33:16 |
7.62 |
14 |
786 |
卖出 |
| 09:33:19 |
7.62 |
18 |
804 |
卖出 |
| 09:33:22 |
7.63 |
9 |
813 |
买入 |
| 09:33:25 |
7.63 |
9 |
822 |
买入 |
| 09:33:28 |
7.65 |
3 |
825 |
买入 |
| 09:33:31 |
7.64 |
2 |
827 |
卖出 |
| 09:33:34 |
7.65 |
19 |
846 |
买入 |
| 09:33:37 |
7.65 |
1 |
847 |
买入 |
| 09:33:43 |
7.65 |
3 |
850 |
买入 |
| 09:33:46 |
7.66 |
15 |
865 |
买入 |
| 09:33:49 |
7.66 |
10 |
875 |
买入 |
| 09:33:52 |
7.66 |
11 |
886 |
买入 |
| 09:33:58 |
7.67 |
1 |
887 |
买入 |
| 09:34:01 |
7.69 |
5 |
892 |
买入 |
| 09:34:07 |
7.68 |
10 |
902 |
买入 |
| 09:34:10 |
7.69 |
6 |
908 |
买入 |
| 09:34:16 |
7.67 |
1 |
909 |
卖出 |
| 09:34:31 |
7.69 |
10 |
919 |
买入 |
| 09:34:55 |
7.66 |
3 |
922 |
卖出 |
| 09:34:58 |
7.66 |
1 |
923 |
卖出 |
| 09:35:01 |
7.68 |
3 |
926 |
买入 |
| 09:35:04 |
7.69 |
57 |
983 |
买入 |
| 09:35:07 |
7.69 |
2 |
985 |
买入 |
| 09:35:10 |
7.7 |
88 |
1073 |
买入 |
| 09:35:13 |
7.7 |
6 |
1079 |
买入 |
| 09:35:16 |
7.7 |
4 |
1083 |
卖出 |
| 09:35:19 |
7.7 |
1 |
1084 |
卖出 |
| 09:35:22 |
7.66 |
34 |
1118 |
卖出 |
| 09:35:25 |
7.7 |
4 |
1122 |
卖出 |
| 09:35:28 |
7.71 |
3 |
1125 |
买入 |
| 09:35:31 |
7.66 |
2 |
1127 |
卖出 |
| 09:35:40 |
7.68 |
1 |
1128 |
卖出 |
| 09:35:43 |
7.68 |
1 |
1129 |
卖出 |
| 09:35:46 |
7.68 |
1 |
1130 |
卖出 |
| 09:35:49 |
7.69 |
1 |
1131 |
买入 |
| 09:35:55 |
7.7 |
8 |
1139 |
买入 |
| 09:36:04 |
7.7 |
29 |
1168 |
卖出 |
| 09:36:07 |
7.7 |
6 |
1174 |
卖出 |
| 09:36:10 |
7.7 |
8 |
1182 |
卖出 |
| 09:36:16 |
7.7 |
1 |
1183 |
买入 |
| 09:36:19 |
7.7 |
2 |
1185 |
卖出 |
| 09:36:34 |
7.7 |
4 |
1189 |
卖出 |
| 09:36:40 |
7.7 |
2 |
1191 |
卖出 |
| 09:36:43 |
7.7 |
3 |
1194 |
卖出 |
| 09:36:46 |
7.7 |
4 |
1198 |
买入 |
| 09:36:49 |
7.67 |
63 |
1261 |
卖出 |
| 09:37:04 |
7.69 |
47 |
1308 |
买入 |
| 09:37:07 |
7.68 |
70 |
1378 |
卖出 |
| 09:37:10 |
7.7 |
17 |
1395 |
买入 |
| 09:37:13 |
7.7 |
4 |
1399 |
买入 |
| 09:37:16 |
7.7 |
2 |
1401 |
买入 |
| 09:37:19 |
7.7 |
1 |
1402 |
买入 |
| 09:37:25 |
7.7 |
1 |
1403 |
买入 |
| 09:37:28 |
7.7 |
7 |
1410 |
买入 |
| 09:37:31 |
7.7 |
1 |
1411 |
卖出 |
| 09:37:34 |
7.7 |
2 |
1413 |
卖出 |
| 09:37:37 |
7.7 |
3 |
1416 |
买入 |
| 09:37:43 |
7.7 |
3 |
1419 |
卖出 |
| 09:37:46 |
7.7 |
2 |
1421 |
卖出 |
| 09:37:55 |
7.7 |
46 |
1467 |
买入 |
| 09:37:58 |
7.69 |
1 |
1468 |
买入 |
| 09:38:07 |
7.69 |
1 |
1469 |
买入 |
| 09:38:10 |
7.69 |
1 |
1470 |
买入 |
| 09:38:13 |
7.69 |
4 |
1474 |
卖出 |
| 09:38:16 |
7.69 |
10 |
1484 |
卖出 |
| 09:38:19 |
7.69 |
5 |
1489 |
买入 |
| 09:38:25 |
7.69 |
1 |
1490 |
买入 |
| 09:38:31 |
7.67 |
2 |
1492 |
卖出 |
| 09:38:34 |
7.67 |
11 |
1503 |
卖出 |
| 09:38:43 |
7.66 |
2 |
1505 |
卖出 |
| 09:38:46 |
7.66 |
7 |
1512 |
卖出 |
| 09:38:52 |
7.66 |
6 |
1518 |
卖出 |
| 09:38:55 |
7.67 |
2 |
1520 |
买入 |
| 09:39:01 |
7.67 |
1 |
1521 |
卖出 |
| 09:39:04 |
7.66 |
8 |
1529 |
卖出 |
| 09:39:19 |
7.66 |
21 |
1550 |
卖出 |
| 09:39:28 |
7.67 |
1 |
1551 |
卖出 |
| 09:39:31 |
7.67 |
2 |
1553 |
卖出 |
| 09:39:34 |
7.65 |
110 |
1663 |
卖出 |
| 09:39:43 |
7.67 |
14 |
1677 |
买入 |
| 09:39:46 |
7.68 |
1 |
1678 |
买入 |
| 09:40:07 |
7.67 |
3 |
1681 |
卖出 |
| 09:40:10 |
7.66 |
3 |
1684 |
卖出 |
| 09:40:13 |
7.66 |
2 |
1686 |
买入 |
| 09:40:16 |
7.65 |
31 |
1717 |
卖出 |
| 09:40:19 |
7.68 |
2 |
1719 |
买入 |
| 09:40:22 |
7.67 |
16 |
1735 |
卖出 |
| 09:40:37 |
7.67 |
1 |
1736 |
卖出 |
| 09:40:40 |
7.67 |
9 |
1745 |
卖出 |
| 09:40:49 |
7.66 |
2 |
1747 |
卖出 |
| 09:40:55 |
7.64 |
2 |
1749 |
卖出 |
| 09:40:58 |
7.68 |
17 |
1766 |
买入 |
| 09:41:01 |
7.69 |
2 |
1768 |
买入 |
| 09:41:25 |
7.68 |
4 |
1772 |
买入 |
| 09:41:40 |
7.68 |
2 |
1774 |
买入 |
| 09:41:46 |
7.68 |
1 |
1775 |
买入 |
| 09:41:49 |
7.68 |
1 |
1776 |
卖出 |
| 09:42:01 |
7.68 |
20 |
1796 |
卖出 |
| 09:42:04 |
7.68 |
18 |
1814 |
卖出 |
| 09:42:07 |
7.7 |
14 |
1828 |
买入 |
| 09:42:10 |
7.71 |
1 |
1829 |
买入 |
| 09:42:13 |
7.71 |
1 |
1830 |
卖出 |
| 09:42:28 |
7.7 |
1 |
1831 |
卖出 |
| 09:42:46 |
7.71 |
3 |
1834 |
买入 |
| 09:42:49 |
7.71 |
1 |
1835 |
买入 |
| 09:42:55 |
7.72 |
2 |
1837 |
买入 |
| 09:43:01 |
7.72 |
11 |
1848 |
买入 |
| 09:43:04 |
7.72 |
14 |
1862 |
买入 |
| 09:43:07 |
7.71 |
2 |
1864 |
卖出 |
| 09:43:10 |
7.72 |
57 |
1921 |
买入 |
| 09:43:13 |
7.72 |
18 |
1939 |
买入 |
| 09:43:16 |
7.71 |
8 |
1947 |
卖出 |
| 09:43:19 |
7.7 |
32 |
1979 |
买入 |
| 09:43:22 |
7.69 |
1 |
1980 |
卖出 |
| 09:43:34 |
7.69 |
2 |
1982 |
买入 |
| 09:43:58 |
7.69 |
1 |
1983 |
卖出 |
| 09:44:04 |
7.69 |
3 |
1986 |
卖出 |
| 09:44:07 |
7.7 |
2 |
1988 |
买入 |
| 09:44:10 |
7.69 |
1 |
1989 |
卖出 |
| 09:44:16 |
7.7 |
10 |
1999 |
买入 |
| 09:44:19 |
7.71 |
2 |
2001 |
买入 |
| 09:44:25 |
7.7 |
5 |
2006 |
卖出 |
| 09:44:58 |
7.69 |
7 |
2013 |
卖出 |
| 09:45:04 |
7.69 |
13 |
2026 |
卖出 |
| 09:45:07 |
7.7 |
10 |
2036 |
买入 |
| 09:45:19 |
7.68 |
1 |
2037 |
卖出 |
| 09:45:28 |
7.69 |
1 |
2038 |
买入 |
| 09:45:37 |
7.7 |
8 |
2046 |
买入 |
| 09:45:40 |
7.68 |
2 |
2048 |
卖出 |
| 09:45:43 |
7.7 |
1 |
2049 |
买入 |
| 09:45:46 |
7.7 |
13 |
2062 |
买入 |
| 09:45:55 |
7.7 |
2 |
2064 |
买入 |
| 09:46:01 |
7.7 |
1 |
2065 |
买入 |
| 09:46:04 |
7.7 |
20 |
2085 |
买入 |
| 09:46:07 |
7.71 |
50 |
2135 |
买入 |
| 09:46:10 |
7.71 |
8 |
2143 |
买入 |
| 09:46:13 |
7.71 |
5 |
2148 |
买入 |
| 09:46:16 |
7.71 |
9 |
2157 |
买入 |
| 09:46:19 |
7.72 |
3 |
2160 |
买入 |
| 09:46:22 |
7.72 |
2 |
2162 |
买入 |
| 09:46:25 |
7.72 |
2 |
2164 |
买入 |
| 09:46:28 |
7.72 |
1 |
2165 |
买入 |
| 09:46:52 |
7.71 |
1 |
2166 |
卖出 |
| 09:46:55 |
7.72 |
35 |
2201 |
买入 |
| 09:46:58 |
7.72 |
1 |
2202 |
买入 |
| 09:47:10 |
7.71 |
1 |
2203 |
卖出 |
| 09:47:19 |
7.71 |
6 |
2209 |
卖出 |
| 09:47:22 |
7.73 |
2 |
2211 |
买入 |
| 09:47:52 |
7.72 |
1 |
2212 |
买入 |
| 09:48:04 |
7.72 |
1 |
2213 |
买入 |
| 09:48:07 |
7.72 |
1 |
2214 |
买入 |
| 09:48:16 |
7.71 |
1 |
2215 |
卖出 |
| 09:48:19 |
7.71 |
3 |
2218 |
卖出 |
| 09:48:22 |
7.71 |
2 |
2220 |
卖出 |
| 09:48:46 |
7.72 |
3 |
2223 |
买入 |
| 09:48:55 |
7.72 |
1 |
2224 |
买入 |
| 09:48:58 |
7.72 |
3 |
2227 |
买入 |
| 09:49:13 |
7.71 |
1 |
2228 |
卖出 |
| 09:49:37 |
7.72 |
3 |
2231 |
买入 |
| 09:49:40 |
7.71 |
142 |
2373 |
卖出 |
| 09:49:43 |
7.71 |
11 |
2384 |
买入 |
| 09:49:46 |
7.72 |
25 |
2409 |
买入 |
| 09:49:49 |
7.72 |
2 |
2411 |
买入 |
| 09:49:52 |
7.72 |
6 |
2417 |
买入 |
| 09:49:55 |
7.72 |
24 |
2441 |
买入 |
| 09:49:58 |
7.74 |
4 |
2445 |
买入 |
| 09:50:01 |
7.74 |
1 |
2446 |
买入 |
| 09:50:22 |
7.73 |
1 |
2447 |
买入 |
| 09:50:25 |
7.74 |
2 |
2449 |
买入 |
| 09:50:31 |
7.73 |
1 |
2450 |
买入 |
| 09:50:34 |
7.73 |
1 |
2451 |
卖出 |
| 09:50:37 |
7.73 |
1 |
2452 |
卖出 |
| 09:50:40 |
7.73 |
1 |
2453 |
卖出 |
| 09:50:43 |
7.73 |
1 |
2454 |
卖出 |
| 09:50:46 |
7.73 |
19 |
2473 |
卖出 |
| 09:51:01 |
7.72 |
1 |
2474 |
卖出 |
| 09:51:10 |
7.74 |
75 |
2549 |
买入 |
| 09:51:13 |
7.74 |
20 |
2569 |
买入 |
| 09:51:22 |
7.74 |
1 |
2570 |
卖出 |
| 09:51:31 |
7.75 |
28 |
2598 |
买入 |
| 09:51:37 |
7.75 |
8 |
2606 |
买入 |
| 09:51:40 |
7.76 |
8 |
2614 |
买入 |
| 09:51:43 |
7.75 |
1 |
2615 |
卖出 |
| 09:51:52 |
7.76 |
3 |
2618 |
买入 |
| 09:51:55 |
7.76 |
2 |
2620 |
买入 |
| 09:52:07 |
7.76 |
27 |
2647 |
买入 |
| 09:52:10 |
7.76 |
9 |
2656 |
买入 |
| 09:52:13 |
7.76 |
12 |
2668 |
买入 |
| 09:52:16 |
7.77 |
168 |
2836 |
买入 |
| 09:52:19 |
7.77 |
4 |
2840 |
卖出 |
| 09:52:22 |
7.77 |
6 |
2846 |
卖出 |
| 09:52:25 |
7.77 |
56 |
2902 |
卖出 |
| 09:52:28 |
7.76 |
26 |
2928 |
卖出 |
| 09:52:31 |
7.76 |
4 |
2932 |
买入 |
| 09:52:37 |
7.75 |
1 |
2933 |
买入 |
| 09:52:52 |
7.75 |
4 |
2937 |
卖出 |
| 09:52:58 |
7.76 |
26 |
2963 |
买入 |
| 09:53:04 |
7.75 |
3 |
2966 |
卖出 |
| 09:53:07 |
7.77 |
1 |
2967 |
买入 |
| 09:53:16 |
7.75 |
2 |
2969 |
卖出 |
| 09:53:55 |
7.75 |
1 |
2970 |
卖出 |
| 09:54:01 |
7.76 |
1 |
2971 |
买入 |
| 09:54:07 |
7.75 |
3 |
2974 |
卖出 |
| 09:54:37 |
7.76 |
3 |
2977 |
买入 |
| 09:54:49 |
7.76 |
1 |
2978 |
卖出 |
| 09:55:16 |
7.77 |
1 |
2979 |
买入 |
| 09:55:19 |
7.77 |
3 |
2982 |
买入 |
| 09:55:22 |
7.77 |
1 |
2983 |
买入 |
| 09:55:25 |
7.77 |
6 |
2989 |
买入 |
| 09:55:28 |
7.78 |
5 |
2994 |
买入 |
| 09:55:31 |
7.77 |
3 |
2997 |
卖出 |
| 09:55:43 |
7.76 |
1 |
2998 |
卖出 |
| 09:55:46 |
7.76 |
2 |
3000 |
买入 |
| 09:55:49 |
7.76 |
1 |
3001 |
买入 |
| 09:56:52 |
7.76 |
2 |
3003 |
卖出 |
| 09:57:04 |
7.77 |
2 |
3005 |
买入 |
| 09:57:07 |
7.77 |
3 |
3008 |
买入 |
| 09:57:16 |
7.76 |
29 |
3037 |
卖出 |
| 09:57:19 |
7.76 |
3 |
3040 |
卖出 |
| 09:57:22 |
7.75 |
5 |
3045 |
卖出 |
| 09:57:25 |
7.75 |
4 |
3049 |
卖出 |
| 09:57:28 |
7.76 |
5 |
3054 |
买入 |
| 09:57:31 |
7.76 |
1 |
3055 |
卖出 |
| 09:57:37 |
7.76 |
1 |
3056 |
买入 |