中贝通信[603220]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.74 |
44 |
44 |
集合竞价 |
| 09:15:04 |
10.74 |
97 |
97 |
集合竞价 |
| 09:15:07 |
10.74 |
178 |
178 |
集合竞价 |
| 09:15:10 |
10.74 |
190 |
190 |
集合竞价 |
| 09:15:25 |
10.74 |
199 |
199 |
集合竞价 |
| 09:15:43 |
10.74 |
208 |
208 |
集合竞价 |
| 09:15:46 |
10.74 |
219 |
219 |
集合竞价 |
| 09:15:52 |
10.74 |
234 |
234 |
集合竞价 |
| 09:15:58 |
10.74 |
236 |
236 |
集合竞价 |
| 09:16:07 |
10.74 |
261 |
261 |
集合竞价 |
| 09:16:19 |
10.74 |
271 |
271 |
集合竞价 |
| 09:16:28 |
10.74 |
269 |
269 |
集合竞价 |
| 09:16:46 |
10.74 |
275 |
275 |
集合竞价 |
| 09:16:52 |
10.74 |
287 |
287 |
集合竞价 |
| 09:17:01 |
10.74 |
277 |
277 |
集合竞价 |
| 09:17:04 |
10.74 |
299 |
299 |
集合竞价 |
| 09:17:07 |
10.74 |
279 |
279 |
集合竞价 |
| 09:17:19 |
10.74 |
267 |
267 |
集合竞价 |
| 09:17:25 |
10.74 |
279 |
279 |
集合竞价 |
| 09:17:28 |
10.74 |
279 |
279 |
集合竞价 |
| 09:17:34 |
10.74 |
279 |
279 |
集合竞价 |
| 09:17:37 |
10.74 |
319 |
319 |
集合竞价 |
| 09:17:49 |
10.74 |
323 |
323 |
集合竞价 |
| 09:17:55 |
10.74 |
323 |
323 |
集合竞价 |
| 09:17:58 |
10.74 |
323 |
323 |
集合竞价 |
| 09:18:01 |
10.74 |
323 |
323 |
集合竞价 |
| 09:18:07 |
10.74 |
323 |
323 |
集合竞价 |
| 09:18:10 |
10.74 |
323 |
323 |
集合竞价 |
| 09:18:16 |
10.74 |
323 |
323 |
集合竞价 |
| 09:18:19 |
10.74 |
323 |
323 |
集合竞价 |
| 09:18:22 |
10.74 |
323 |
323 |
集合竞价 |
| 09:18:28 |
10.74 |
323 |
323 |
集合竞价 |
| 09:18:43 |
10.74 |
323 |
323 |
集合竞价 |
| 09:18:46 |
10.74 |
323 |
323 |
集合竞价 |
| 09:18:52 |
10.74 |
324 |
324 |
集合竞价 |
| 09:19:01 |
10.74 |
324 |
324 |
集合竞价 |
| 09:19:07 |
11.2 |
136 |
136 |
集合竞价 |
| 09:19:31 |
11.2 |
136 |
136 |
集合竞价 |
| 09:19:46 |
11.2 |
136 |
136 |
集合竞价 |
| 09:19:58 |
11.2 |
136 |
136 |
集合竞价 |
| 09:20:01 |
11.2 |
177 |
177 |
集合竞价 |
| 09:20:25 |
11.2 |
188 |
188 |
集合竞价 |
| 09:20:28 |
11.2 |
188 |
188 |
集合竞价 |
| 09:20:31 |
11.2 |
188 |
188 |
集合竞价 |
| 09:20:37 |
11.2 |
188 |
188 |
集合竞价 |
| 09:20:43 |
11.2 |
188 |
188 |
集合竞价 |
| 09:20:49 |
11.2 |
188 |
188 |
集合竞价 |
| 09:20:52 |
11.2 |
188 |
188 |
集合竞价 |
| 09:20:58 |
11.2 |
188 |
188 |
集合竞价 |
| 09:21:07 |
11.2 |
188 |
188 |
集合竞价 |
| 09:21:10 |
11.2 |
251 |
251 |
集合竞价 |
| 09:21:22 |
11.2 |
251 |
251 |
集合竞价 |
| 09:21:25 |
11.2 |
254 |
254 |
集合竞价 |
| 09:21:34 |
11.2 |
254 |
254 |
集合竞价 |
| 09:21:37 |
11.5 |
319 |
319 |
集合竞价 |
| 09:21:55 |
11.5 |
319 |
319 |
集合竞价 |
| 09:22:04 |
11.5 |
329 |
329 |
集合竞价 |
| 09:22:16 |
12 |
398 |
398 |
集合竞价 |
| 09:22:34 |
12 |
419 |
419 |
集合竞价 |
| 09:22:43 |
12 |
424 |
424 |
集合竞价 |
| 09:23:07 |
12 |
429 |
429 |
集合竞价 |
| 09:23:13 |
11.7 |
453 |
453 |
集合竞价 |
| 09:23:28 |
11.7 |
454 |
454 |
集合竞价 |
| 09:23:34 |
11.5 |
534 |
534 |
集合竞价 |
| 09:23:46 |
11.5 |
535 |
535 |
集合竞价 |
| 09:23:52 |
11.5 |
564 |
564 |
集合竞价 |
| 09:23:58 |
11.5 |
564 |
564 |
集合竞价 |
| 09:24:04 |
11.5 |
570 |
570 |
集合竞价 |
| 09:24:07 |
11.5 |
686 |
686 |
集合竞价 |
| 09:24:10 |
11.5 |
686 |
686 |
集合竞价 |
| 09:24:19 |
11.5 |
686 |
686 |
集合竞价 |
| 09:24:25 |
11.5 |
686 |
686 |
集合竞价 |
| 09:24:34 |
11.5 |
686 |
686 |
集合竞价 |
| 09:24:37 |
11.51 |
700 |
700 |
集合竞价 |
| 09:24:43 |
11.5 |
705 |
705 |
集合竞价 |
| 09:24:49 |
11.63 |
830 |
830 |
集合竞价 |
| 09:24:52 |
11.7 |
889 |
889 |
集合竞价 |
| 09:24:55 |
11.7 |
1074 |
1074 |
集合竞价 |
| 09:24:58 |
11.82 |
1357 |
1357 |
集合竞价 |
| 09:25:04 |
11.84 |
1362 |
2719 |
卖出 |
| 09:30:02 |
11.7 |
275 |
2994 |
卖出 |
| 09:30:05 |
11.68 |
70 |
3064 |
卖出 |
| 09:30:08 |
11.7 |
341 |
3405 |
买入 |
| 09:30:11 |
11.66 |
218 |
3623 |
卖出 |
| 09:30:14 |
11.66 |
57 |
3680 |
卖出 |
| 09:30:17 |
11.6 |
73 |
3753 |
卖出 |
| 09:30:20 |
11.56 |
17 |
3770 |
卖出 |
| 09:30:23 |
11.56 |
15 |
3785 |
卖出 |
| 09:30:26 |
11.56 |
204 |
3989 |
买入 |
| 09:30:29 |
11.51 |
155 |
4144 |
卖出 |
| 09:30:32 |
11.51 |
183 |
4327 |
买入 |
| 09:30:35 |
11.51 |
34 |
4361 |
卖出 |
| 09:30:38 |
11.5 |
112 |
4473 |
卖出 |
| 09:30:41 |
11.5 |
95 |
4568 |
卖出 |
| 09:30:44 |
11.5 |
9 |
4577 |
买入 |
| 09:30:47 |
11.5 |
14 |
4591 |
买入 |
| 09:30:50 |
11.5 |
59 |
4650 |
买入 |
| 09:30:53 |
11.5 |
26 |
4676 |
卖出 |
| 09:30:56 |
11.51 |
15 |
4691 |
卖出 |
| 09:30:59 |
11.5 |
3 |
4694 |
卖出 |
| 09:31:02 |
11.47 |
271 |
4965 |
卖出 |
| 09:31:05 |
11.52 |
11 |
4976 |
买入 |
| 09:31:08 |
11.5 |
16 |
4992 |
卖出 |
| 09:31:11 |
11.49 |
107 |
5099 |
卖出 |
| 09:31:14 |
11.46 |
65 |
5164 |
卖出 |
| 09:31:17 |
11.45 |
197 |
5361 |
卖出 |
| 09:31:20 |
11.46 |
154 |
5515 |
买入 |
| 09:31:23 |
11.46 |
18 |
5533 |
卖出 |
| 09:31:26 |
11.45 |
38 |
5571 |
卖出 |
| 09:31:29 |
11.45 |
3 |
5574 |
买入 |
| 09:31:32 |
11.45 |
21 |
5595 |
买入 |
| 09:31:35 |
11.43 |
6 |
5601 |
卖出 |
| 09:31:38 |
11.44 |
26 |
5627 |
买入 |
| 09:31:41 |
11.45 |
66 |
5693 |
买入 |
| 09:31:44 |
11.44 |
37 |
5730 |
卖出 |
| 09:31:47 |
11.45 |
70 |
5800 |
买入 |
| 09:31:50 |
11.45 |
63 |
5863 |
买入 |
| 09:31:53 |
11.45 |
33 |
5896 |
卖出 |
| 09:31:56 |
11.45 |
21 |
5917 |
卖出 |
| 09:31:59 |
11.45 |
66 |
5983 |
卖出 |
| 09:32:02 |
11.46 |
39 |
6022 |
买入 |
| 09:32:05 |
11.46 |
35 |
6057 |
买入 |
| 09:32:08 |
11.46 |
100 |
6157 |
卖出 |
| 09:32:11 |
11.45 |
12 |
6169 |
买入 |
| 09:32:14 |
11.46 |
28 |
6197 |
买入 |
| 09:32:17 |
11.45 |
13 |
6210 |
卖出 |
| 09:32:20 |
11.45 |
63 |
6273 |
卖出 |
| 09:32:23 |
11.44 |
129 |
6402 |
卖出 |
| 09:32:26 |
11.46 |
88 |
6490 |
买入 |
| 09:32:29 |
11.46 |
77 |
6567 |
卖出 |
| 09:32:32 |
11.46 |
18 |
6585 |
卖出 |
| 09:32:35 |
11.46 |
114 |
6699 |
卖出 |
| 09:32:38 |
11.45 |
69 |
6768 |
卖出 |
| 09:32:41 |
11.44 |
25 |
6793 |
卖出 |
| 09:32:44 |
11.44 |
32 |
6825 |
卖出 |
| 09:32:47 |
11.44 |
80 |
6905 |
买入 |
| 09:32:50 |
11.44 |
47 |
6952 |
买入 |
| 09:32:53 |
11.4 |
141 |
7093 |
卖出 |
| 09:32:56 |
11.42 |
3 |
7096 |
买入 |
| 09:32:59 |
11.46 |
182 |
7278 |
买入 |
| 09:33:02 |
11.4 |
132 |
7410 |
卖出 |
| 09:33:05 |
11.42 |
6 |
7416 |
买入 |
| 09:33:08 |
11.41 |
30 |
7446 |
卖出 |
| 09:33:14 |
11.43 |
166 |
7612 |
卖出 |
| 09:33:17 |
11.43 |
42 |
7654 |
卖出 |
| 09:33:20 |
11.43 |
6 |
7660 |
买入 |
| 09:33:26 |
11.42 |
4 |
7664 |
卖出 |
| 09:33:29 |
11.44 |
22 |
7686 |
买入 |
| 09:33:32 |
11.44 |
1 |
7687 |
卖出 |
| 09:33:35 |
11.46 |
16 |
7703 |
买入 |
| 09:33:38 |
11.45 |
44 |
7747 |
卖出 |
| 09:33:41 |
11.44 |
128 |
7875 |
卖出 |
| 09:33:44 |
11.45 |
61 |
7936 |
买入 |
| 09:33:47 |
11.45 |
9 |
7945 |
买入 |
| 09:33:50 |
11.47 |
7 |
7952 |
买入 |
| 09:33:53 |
11.45 |
1 |
7953 |
卖出 |
| 09:33:56 |
11.45 |
3 |
7956 |
卖出 |
| 09:33:59 |
11.46 |
60 |
8016 |
买入 |
| 09:34:02 |
11.47 |
22 |
8038 |
买入 |
| 09:34:05 |
11.49 |
158 |
8196 |
买入 |
| 09:34:08 |
11.51 |
27 |
8223 |
买入 |
| 09:34:11 |
11.51 |
51 |
8274 |
卖出 |
| 09:34:14 |
11.52 |
44 |
8318 |
买入 |
| 09:34:17 |
11.53 |
12 |
8330 |
买入 |
| 09:34:20 |
11.52 |
27 |
8357 |
卖出 |
| 09:34:23 |
11.52 |
2 |
8359 |
买入 |
| 09:34:26 |
11.51 |
20 |
8379 |
卖出 |
| 09:34:29 |
11.52 |
66 |
8445 |
买入 |
| 09:34:32 |
11.51 |
17 |
8462 |
卖出 |
| 09:34:35 |
11.51 |
69 |
8531 |
卖出 |
| 09:34:38 |
11.5 |
15 |
8546 |
卖出 |
| 09:34:41 |
11.5 |
6 |
8552 |
卖出 |
| 09:34:44 |
11.51 |
1 |
8553 |
买入 |
| 09:34:47 |
11.5 |
79 |
8632 |
卖出 |
| 09:34:50 |
11.51 |
8 |
8640 |
买入 |
| 09:34:53 |
11.5 |
206 |
8846 |
卖出 |
| 09:34:56 |
11.51 |
5 |
8851 |
买入 |
| 09:34:59 |
11.5 |
21 |
8872 |
卖出 |
| 09:35:02 |
11.51 |
10 |
8882 |
买入 |
| 09:35:05 |
11.51 |
69 |
8951 |
买入 |
| 09:35:11 |
11.51 |
46 |
8997 |
买入 |
| 09:35:17 |
11.51 |
5 |
9002 |
卖出 |
| 09:35:20 |
11.51 |
5 |
9007 |
卖出 |
| 09:35:23 |
11.51 |
24 |
9031 |
卖出 |
| 09:35:26 |
11.52 |
27 |
9058 |
买入 |
| 09:35:29 |
11.51 |
11 |
9069 |
买入 |
| 09:35:35 |
11.51 |
5 |
9074 |
买入 |
| 09:35:38 |
11.51 |
1 |
9075 |
买入 |
| 09:35:41 |
11.5 |
11 |
9086 |
卖出 |
| 09:35:44 |
11.5 |
59 |
9145 |
卖出 |
| 09:35:47 |
11.5 |
106 |
9251 |
卖出 |
| 09:35:50 |
11.51 |
37 |
9288 |
买入 |
| 09:35:53 |
11.5 |
17 |
9305 |
卖出 |
| 09:35:59 |
11.5 |
3 |
9308 |
卖出 |
| 09:36:02 |
11.49 |
15 |
9323 |
卖出 |
| 09:36:05 |
11.48 |
43 |
9366 |
卖出 |
| 09:36:08 |
11.48 |
2 |
9368 |
卖出 |
| 09:36:11 |
11.47 |
22 |
9390 |
卖出 |
| 09:36:14 |
11.46 |
12 |
9402 |
卖出 |
| 09:36:17 |
11.47 |
56 |
9458 |
买入 |
| 09:36:20 |
11.46 |
25 |
9483 |
卖出 |
| 09:36:23 |
11.46 |
48 |
9531 |
卖出 |
| 09:36:26 |
11.47 |
7 |
9538 |
买入 |
| 09:36:29 |
11.47 |
8 |
9546 |
买入 |
| 09:36:32 |
11.47 |
3 |
9549 |
买入 |
| 09:36:35 |
11.46 |
9 |
9558 |
卖出 |
| 09:36:38 |
11.47 |
3 |
9561 |
买入 |
| 09:36:41 |
11.47 |
8 |
9569 |
买入 |
| 09:36:44 |
11.47 |
4 |
9573 |
买入 |
| 09:36:47 |
11.47 |
1 |
9574 |
买入 |
| 09:36:50 |
11.47 |
27 |
9601 |
买入 |
| 09:36:53 |
11.46 |
171 |
9772 |
卖出 |
| 09:36:56 |
11.47 |
1 |
9773 |
买入 |
| 09:36:59 |
11.46 |
1 |
9774 |
卖出 |
| 09:37:02 |
11.47 |
8 |
9782 |
买入 |
| 09:37:05 |
11.47 |
9 |
9791 |
买入 |
| 09:37:08 |
11.46 |
25 |
9816 |
卖出 |
| 09:37:11 |
11.47 |
53 |
9869 |
买入 |
| 09:37:14 |
11.48 |
1 |
9870 |
买入 |
| 09:37:17 |
11.48 |
13 |
9883 |
买入 |
| 09:37:20 |
11.48 |
1 |
9884 |
买入 |
| 09:37:26 |
11.48 |
16 |
9900 |
买入 |
| 09:37:29 |
11.48 |
8 |
9908 |
买入 |
| 09:37:35 |
11.48 |
7 |
9915 |
卖出 |
| 09:37:38 |
11.49 |
1 |
9916 |
买入 |
| 09:37:44 |
11.49 |
1 |
9917 |
买入 |
| 09:37:50 |
11.48 |
23 |
9940 |
卖出 |
| 09:37:53 |
11.48 |
67 |
10007 |
买入 |
| 09:37:56 |
11.49 |
10 |
10017 |
买入 |
| 09:37:59 |
11.5 |
11 |
10028 |
买入 |
| 09:38:02 |
11.5 |
1 |
10029 |
卖出 |
| 09:38:05 |
11.5 |
9 |
10038 |
买入 |
| 09:38:08 |
11.5 |
3 |
10041 |
卖出 |
| 09:38:11 |
11.5 |
50 |
10091 |
买入 |
| 09:38:14 |
11.49 |
11 |
10102 |
卖出 |
| 09:38:20 |
11.49 |
3 |
10105 |
卖出 |
| 09:38:23 |
11.49 |
5 |
10110 |
卖出 |
| 09:38:26 |
11.49 |
50 |
10160 |
卖出 |
| 09:38:29 |
11.48 |
64 |
10224 |
卖出 |
| 09:38:32 |
11.49 |
2 |
10226 |
买入 |
| 09:38:35 |
11.48 |
28 |
10254 |
卖出 |
| 09:38:38 |
11.48 |
17 |
10271 |
卖出 |
| 09:38:41 |
11.48 |
90 |
10361 |
卖出 |
| 09:38:44 |
11.47 |
3 |
10364 |
卖出 |
| 09:38:56 |
11.48 |
18 |
10382 |
买入 |
| 09:38:59 |
11.47 |
2 |
10384 |
卖出 |
| 09:39:05 |
11.47 |
36 |
10420 |
卖出 |
| 09:39:08 |
11.47 |
2 |
10422 |
卖出 |
| 09:39:11 |
11.46 |
81 |
10503 |
卖出 |
| 09:39:14 |
11.47 |
30 |
10533 |
买入 |
| 09:39:20 |
11.46 |
1 |
10534 |
卖出 |
| 09:39:23 |
11.46 |
6 |
10540 |
卖出 |
| 09:39:26 |
11.47 |
35 |
10575 |
买入 |
| 09:39:29 |
11.47 |
25 |
10600 |
卖出 |
| 09:39:32 |
11.47 |
7 |
10607 |
买入 |
| 09:39:35 |
11.48 |
5 |
10612 |
买入 |
| 09:39:41 |
11.47 |
2 |
10614 |
卖出 |
| 09:39:44 |
11.47 |
1 |
10615 |
卖出 |
| 09:39:53 |
11.48 |
5 |
10620 |
买入 |
| 09:39:56 |
11.48 |
4 |
10624 |
买入 |
| 09:39:59 |
11.47 |
42 |
10666 |
卖出 |
| 09:40:02 |
11.47 |
4 |
10670 |
买入 |
| 09:40:05 |
11.47 |
3 |
10673 |
买入 |
| 09:40:08 |
11.47 |
19 |
10692 |
买入 |
| 09:40:11 |
11.47 |
11 |
10703 |
买入 |
| 09:40:14 |
11.48 |
1 |
10704 |
买入 |
| 09:40:17 |
11.48 |
3 |
10707 |
买入 |
| 09:40:20 |
11.48 |
4 |
10711 |
买入 |
| 09:40:23 |
11.49 |
2 |
10713 |
买入 |
| 09:40:26 |
11.5 |
1 |
10714 |
买入 |
| 09:40:32 |
11.46 |
42 |
10756 |
卖出 |
| 09:40:38 |
11.46 |
236 |
10992 |
卖出 |
| 09:40:41 |
11.45 |
26 |
11018 |
卖出 |
| 09:40:44 |
11.45 |
3 |
11021 |
卖出 |
| 09:40:47 |
11.45 |
5 |
11026 |
卖出 |
| 09:40:50 |
11.45 |
50 |
11076 |
卖出 |
| 09:40:53 |
11.45 |
33 |
11109 |
卖出 |
| 09:41:02 |
11.45 |
164 |
11273 |
卖出 |
| 09:41:05 |
11.44 |
51 |
11324 |
卖出 |
| 09:41:08 |
11.43 |
4 |
11328 |
卖出 |
| 09:41:11 |
11.43 |
14 |
11342 |
卖出 |
| 09:41:14 |
11.41 |
77 |
11419 |
卖出 |
| 09:41:17 |
11.42 |
11 |
11430 |
买入 |
| 09:41:20 |
11.41 |
3 |
11433 |
卖出 |
| 09:41:23 |
11.42 |
18 |
11451 |
买入 |
| 09:41:26 |
11.42 |
141 |
11592 |
买入 |
| 09:41:29 |
11.42 |
2 |
11594 |
买入 |
| 09:41:32 |
11.4 |
200 |
11794 |
卖出 |
| 09:41:35 |
11.42 |
2 |
11796 |
买入 |
| 09:41:38 |
11.4 |
114 |
11910 |
卖出 |
| 09:41:41 |
11.41 |
2 |
11912 |
买入 |
| 09:41:47 |
11.4 |
28 |
11940 |
卖出 |
| 09:41:50 |
11.41 |
10 |
11950 |
卖出 |
| 09:41:59 |
11.41 |
9 |
11959 |
买入 |
| 09:42:05 |
11.41 |
183 |
12142 |
买入 |
| 09:42:08 |
11.4 |
307 |
12449 |
卖出 |
| 09:42:11 |
11.42 |
121 |
12570 |
买入 |
| 09:42:17 |
11.43 |
3 |
12573 |
买入 |
| 09:42:20 |
11.39 |
101 |
12674 |
卖出 |
| 09:42:23 |
11.4 |
1 |
12675 |
买入 |