移远通信[603236]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
153.54 |
1 |
1 |
集合竞价 |
| 09:15:04 |
151.18 |
3 |
3 |
集合竞价 |
| 09:15:07 |
153 |
7 |
7 |
集合竞价 |
| 09:15:10 |
152 |
7 |
7 |
集合竞价 |
| 09:15:58 |
152 |
7 |
7 |
集合竞价 |
| 09:16:43 |
152 |
7 |
7 |
集合竞价 |
| 09:18:10 |
152 |
7 |
7 |
集合竞价 |
| 09:18:25 |
152 |
11 |
11 |
集合竞价 |
| 09:18:52 |
152 |
11 |
11 |
集合竞价 |
| 09:19:43 |
152 |
11 |
11 |
集合竞价 |
| 09:20:04 |
152 |
12 |
12 |
集合竞价 |
| 09:20:34 |
152 |
12 |
12 |
集合竞价 |
| 09:21:07 |
152 |
16 |
16 |
集合竞价 |
| 09:21:10 |
150.73 |
24 |
24 |
集合竞价 |
| 09:21:49 |
150.73 |
26 |
26 |
集合竞价 |
| 09:22:25 |
150.73 |
27 |
27 |
集合竞价 |
| 09:22:58 |
150.47 |
28 |
28 |
集合竞价 |
| 09:23:10 |
150.47 |
31 |
31 |
集合竞价 |
| 09:23:13 |
150.21 |
41 |
41 |
集合竞价 |
| 09:23:16 |
150.21 |
41 |
41 |
集合竞价 |
| 09:23:19 |
150.21 |
42 |
42 |
集合竞价 |
| 09:23:25 |
150.21 |
44 |
44 |
集合竞价 |
| 09:23:31 |
150.21 |
44 |
44 |
集合竞价 |
| 09:23:40 |
150.21 |
45 |
45 |
集合竞价 |
| 09:23:43 |
150.21 |
46 |
46 |
集合竞价 |
| 09:24:07 |
150.21 |
47 |
47 |
集合竞价 |
| 09:24:10 |
150 |
47 |
47 |
集合竞价 |
| 09:24:13 |
150 |
48 |
48 |
集合竞价 |
| 09:24:19 |
150 |
48 |
48 |
集合竞价 |
| 09:24:22 |
150 |
48 |
48 |
集合竞价 |
| 09:24:25 |
149.99 |
48 |
48 |
集合竞价 |
| 09:24:37 |
149.99 |
48 |
48 |
集合竞价 |
| 09:24:46 |
149.99 |
48 |
48 |
集合竞价 |
| 09:24:52 |
149.99 |
58 |
58 |
集合竞价 |
| 09:24:55 |
150 |
65 |
65 |
集合竞价 |
| 09:24:58 |
150 |
65 |
65 |
集合竞价 |
| 09:25:04 |
149.99 |
65 |
130 |
买入 |
| 09:30:02 |
149.6 |
10 |
140 |
卖出 |
| 09:30:05 |
149.1 |
15 |
155 |
卖出 |
| 09:30:08 |
149.5 |
9 |
164 |
买入 |
| 09:30:11 |
149.59 |
19 |
183 |
买入 |
| 09:30:14 |
149.1 |
17 |
200 |
卖出 |
| 09:30:17 |
149.1 |
9 |
209 |
卖出 |
| 09:30:20 |
149.1 |
15 |
224 |
买入 |
| 09:30:23 |
149.05 |
16 |
240 |
卖出 |
| 09:30:26 |
149.1 |
35 |
275 |
买入 |
| 09:30:29 |
149.08 |
15 |
290 |
买入 |
| 09:30:32 |
149.49 |
15 |
305 |
买入 |
| 09:30:35 |
148.7 |
5 |
310 |
卖出 |
| 09:30:41 |
149.09 |
9 |
319 |
买入 |
| 09:30:44 |
148.85 |
11 |
330 |
卖出 |
| 09:30:47 |
148.7 |
25 |
355 |
卖出 |
| 09:30:50 |
148.68 |
8 |
363 |
卖出 |
| 09:30:53 |
148.68 |
4 |
367 |
买入 |
| 09:30:56 |
148.68 |
20 |
387 |
买入 |
| 09:31:02 |
148.85 |
9 |
396 |
买入 |
| 09:31:05 |
148.85 |
10 |
406 |
买入 |
| 09:31:08 |
149.49 |
8 |
414 |
买入 |
| 09:31:11 |
149.58 |
6 |
420 |
买入 |
| 09:31:14 |
149.89 |
19 |
439 |
买入 |
| 09:31:17 |
149.95 |
4 |
443 |
买入 |
| 09:31:20 |
149.94 |
4 |
447 |
卖出 |
| 09:31:23 |
149.98 |
13 |
460 |
买入 |
| 09:31:26 |
150 |
18 |
478 |
买入 |
| 09:31:29 |
150.25 |
12 |
490 |
买入 |
| 09:31:32 |
150.6 |
3 |
493 |
买入 |
| 09:31:35 |
150.59 |
2 |
495 |
买入 |
| 09:31:38 |
150.83 |
5 |
500 |
买入 |
| 09:31:41 |
150.87 |
3 |
503 |
买入 |
| 09:31:44 |
150.83 |
7 |
510 |
卖出 |
| 09:31:47 |
150.89 |
10 |
520 |
买入 |
| 09:31:50 |
151.42 |
15 |
535 |
买入 |
| 09:31:53 |
151.04 |
4 |
539 |
卖出 |
| 09:31:56 |
151.42 |
2 |
541 |
买入 |
| 09:31:59 |
151.5 |
8 |
549 |
买入 |
| 09:32:02 |
151.33 |
2 |
551 |
卖出 |
| 09:32:05 |
151.34 |
23 |
574 |
买入 |
| 09:32:08 |
151.34 |
12 |
586 |
卖出 |
| 09:32:11 |
151.58 |
19 |
605 |
买入 |
| 09:32:14 |
151.34 |
3 |
608 |
卖出 |
| 09:32:17 |
151.35 |
6 |
614 |
卖出 |
| 09:32:20 |
151.31 |
2 |
616 |
卖出 |
| 09:32:23 |
151.35 |
5 |
621 |
买入 |
| 09:32:26 |
151.31 |
9 |
630 |
卖出 |
| 09:32:29 |
151.15 |
3 |
633 |
卖出 |
| 09:32:32 |
151.28 |
4 |
637 |
买入 |
| 09:32:35 |
151.05 |
6 |
643 |
卖出 |
| 09:32:38 |
151.04 |
3 |
646 |
卖出 |
| 09:32:41 |
151.03 |
4 |
650 |
卖出 |
| 09:32:44 |
150.88 |
11 |
661 |
卖出 |
| 09:32:47 |
150.95 |
4 |
665 |
买入 |
| 09:32:50 |
150.87 |
18 |
683 |
卖出 |
| 09:32:53 |
150.99 |
7 |
690 |
买入 |
| 09:32:56 |
151.04 |
6 |
696 |
买入 |
| 09:32:59 |
151.04 |
6 |
702 |
买入 |
| 09:33:02 |
151.15 |
18 |
720 |
买入 |
| 09:33:05 |
151.28 |
6 |
726 |
买入 |
| 09:33:08 |
151.1 |
15 |
741 |
卖出 |
| 09:33:11 |
151.14 |
2 |
743 |
买入 |
| 09:33:14 |
151.29 |
14 |
757 |
买入 |
| 09:33:17 |
151.58 |
22 |
779 |
买入 |
| 09:33:20 |
151.6 |
9 |
788 |
买入 |
| 09:33:23 |
151.6 |
15 |
803 |
买入 |
| 09:33:26 |
151.87 |
2 |
805 |
买入 |
| 09:33:29 |
151.97 |
5 |
810 |
买入 |
| 09:33:32 |
151.98 |
6 |
816 |
买入 |
| 09:33:35 |
152 |
5 |
821 |
买入 |
| 09:33:38 |
152.5 |
14 |
835 |
买入 |
| 09:33:41 |
152.49 |
11 |
846 |
卖出 |
| 09:33:44 |
152.2 |
5 |
851 |
卖出 |
| 09:33:47 |
152.29 |
5 |
856 |
买入 |
| 09:33:53 |
152.19 |
2 |
858 |
买入 |
| 09:33:56 |
152.2 |
4 |
862 |
买入 |
| 09:33:59 |
152.19 |
4 |
866 |
卖出 |
| 09:34:02 |
152.09 |
12 |
878 |
卖出 |
| 09:34:05 |
152.09 |
12 |
890 |
买入 |
| 09:34:08 |
152.19 |
9 |
899 |
买入 |
| 09:34:11 |
152.19 |
6 |
905 |
卖出 |
| 09:34:14 |
152 |
29 |
934 |
卖出 |
| 09:34:17 |
151.99 |
6 |
940 |
卖出 |
| 09:34:20 |
151.97 |
13 |
953 |
卖出 |
| 09:34:23 |
151.58 |
12 |
965 |
卖出 |
| 09:34:26 |
151.58 |
4 |
969 |
卖出 |
| 09:34:29 |
151.97 |
2 |
971 |
买入 |
| 09:34:32 |
151.97 |
4 |
975 |
买入 |
| 09:34:38 |
151.58 |
1 |
976 |
卖出 |
| 09:34:44 |
151.6 |
2 |
978 |
买入 |
| 09:34:50 |
151.6 |
1 |
979 |
卖出 |
| 09:34:53 |
151.6 |
1 |
980 |
卖出 |
| 09:35:02 |
151.79 |
4 |
984 |
买入 |
| 09:35:05 |
151.6 |
6 |
990 |
卖出 |
| 09:35:08 |
151.58 |
9 |
999 |
卖出 |
| 09:35:11 |
151.55 |
3 |
1002 |
卖出 |
| 09:35:14 |
151.52 |
1 |
1003 |
卖出 |
| 09:35:17 |
151.15 |
3 |
1006 |
卖出 |
| 09:35:20 |
151.15 |
3 |
1009 |
卖出 |
| 09:35:23 |
151.39 |
4 |
1013 |
买入 |
| 09:35:29 |
151.37 |
2 |
1015 |
买入 |
| 09:35:32 |
151.05 |
3 |
1018 |
卖出 |
| 09:35:35 |
151.07 |
1 |
1019 |
买入 |
| 09:35:41 |
151.29 |
2 |
1021 |
买入 |
| 09:35:44 |
151.29 |
5 |
1026 |
买入 |
| 09:35:47 |
151.29 |
1 |
1027 |
买入 |
| 09:35:50 |
151.37 |
11 |
1038 |
买入 |
| 09:35:53 |
151.42 |
3 |
1041 |
买入 |
| 09:35:56 |
151.45 |
13 |
1054 |
买入 |
| 09:35:59 |
151.39 |
22 |
1076 |
卖出 |
| 09:36:02 |
151.37 |
10 |
1086 |
卖出 |
| 09:36:05 |
151.37 |
2 |
1088 |
卖出 |
| 09:36:08 |
151.45 |
4 |
1092 |
买入 |
| 09:36:14 |
151.45 |
13 |
1105 |
买入 |
| 09:36:17 |
151.43 |
5 |
1110 |
卖出 |
| 09:36:20 |
151.42 |
26 |
1136 |
卖出 |
| 09:36:23 |
151.27 |
4 |
1140 |
卖出 |
| 09:36:26 |
151.27 |
1 |
1141 |
卖出 |
| 09:36:29 |
151.25 |
3 |
1144 |
买入 |
| 09:36:32 |
151.27 |
6 |
1150 |
买入 |
| 09:36:35 |
151.25 |
3 |
1153 |
买入 |
| 09:36:38 |
151.02 |
3 |
1156 |
卖出 |
| 09:36:41 |
151.02 |
5 |
1161 |
卖出 |
| 09:36:44 |
151 |
5 |
1166 |
卖出 |
| 09:36:47 |
151 |
16 |
1182 |
卖出 |
| 09:36:50 |
151.2 |
5 |
1187 |
买入 |
| 09:36:53 |
151.2 |
3 |
1190 |
买入 |
| 09:36:56 |
151 |
7 |
1197 |
卖出 |
| 09:36:59 |
151 |
5 |
1202 |
买入 |
| 09:37:02 |
151 |
11 |
1213 |
买入 |
| 09:37:05 |
150.59 |
2 |
1215 |
卖出 |
| 09:37:08 |
151.1 |
5 |
1220 |
买入 |
| 09:37:11 |
151.1 |
1 |
1221 |
买入 |
| 09:37:14 |
151 |
8 |
1229 |
卖出 |
| 09:37:17 |
151.06 |
1 |
1230 |
买入 |
| 09:37:20 |
151.01 |
1 |
1231 |
卖出 |
| 09:37:23 |
151.2 |
6 |
1237 |
买入 |
| 09:37:26 |
151.01 |
29 |
1266 |
卖出 |
| 09:37:29 |
151.2 |
3 |
1269 |
买入 |
| 09:37:32 |
151.01 |
4 |
1273 |
卖出 |
| 09:37:35 |
151.09 |
9 |
1282 |
买入 |
| 09:37:38 |
151.11 |
5 |
1287 |
买入 |
| 09:37:41 |
151.11 |
3 |
1290 |
买入 |
| 09:37:44 |
151.2 |
18 |
1308 |
买入 |
| 09:37:47 |
151.23 |
4 |
1312 |
买入 |
| 09:37:50 |
151.26 |
2 |
1314 |
买入 |
| 09:37:53 |
151.27 |
16 |
1330 |
买入 |
| 09:37:59 |
151.45 |
19 |
1349 |
买入 |
| 09:38:02 |
151.45 |
1 |
1350 |
买入 |
| 09:38:05 |
151.5 |
4 |
1354 |
买入 |
| 09:38:08 |
151.6 |
7 |
1361 |
买入 |
| 09:38:11 |
151.81 |
5 |
1366 |
买入 |
| 09:38:14 |
151.82 |
2 |
1368 |
买入 |
| 09:38:17 |
151.82 |
3 |
1371 |
买入 |
| 09:38:20 |
151.89 |
3 |
1374 |
买入 |
| 09:38:23 |
151.89 |
1 |
1375 |
买入 |
| 09:38:32 |
151.89 |
3 |
1378 |
买入 |
| 09:38:35 |
151.86 |
5 |
1383 |
卖出 |
| 09:38:41 |
151.86 |
1 |
1384 |
买入 |
| 09:38:50 |
151.86 |
3 |
1387 |
买入 |
| 09:38:56 |
151.89 |
3 |
1390 |
买入 |
| 09:39:05 |
151.51 |
4 |
1394 |
卖出 |
| 09:39:08 |
151.5 |
12 |
1406 |
卖出 |
| 09:39:11 |
151.43 |
9 |
1415 |
卖出 |
| 09:39:14 |
151.43 |
7 |
1422 |
买入 |
| 09:39:17 |
151.47 |
3 |
1425 |
买入 |
| 09:39:23 |
151.47 |
7 |
1432 |
买入 |
| 09:39:26 |
151.02 |
5 |
1437 |
卖出 |
| 09:39:29 |
151.8 |
1 |
1438 |
买入 |
| 09:39:32 |
151.5 |
1 |
1439 |
卖出 |
| 09:39:35 |
151.5 |
2 |
1441 |
买入 |
| 09:39:38 |
151.5 |
4 |
1445 |
买入 |
| 09:39:47 |
151.75 |
6 |
1451 |
买入 |
| 09:39:50 |
151.75 |
1 |
1452 |
买入 |
| 09:39:53 |
151.5 |
3 |
1455 |
卖出 |
| 09:39:56 |
151.7 |
1 |
1456 |
买入 |
| 09:40:02 |
151.79 |
3 |
1459 |
买入 |
| 09:40:08 |
151.74 |
3 |
1462 |
卖出 |
| 09:40:11 |
151.75 |
1 |
1463 |
买入 |
| 09:40:14 |
151.52 |
1 |
1464 |
卖出 |
| 09:40:17 |
151.7 |
1 |
1465 |
买入 |
| 09:40:23 |
151.52 |
1 |
1466 |
卖出 |
| 09:40:29 |
151.51 |
5 |
1471 |
卖出 |
| 09:40:32 |
151.47 |
3 |
1474 |
卖出 |
| 09:40:35 |
151.51 |
1 |
1475 |
买入 |
| 09:40:38 |
151.5 |
3 |
1478 |
卖出 |
| 09:40:47 |
151.47 |
2 |
1480 |
卖出 |
| 09:40:50 |
151.47 |
6 |
1486 |
卖出 |
| 09:40:53 |
150.5 |
27 |
1513 |
卖出 |
| 09:40:56 |
151.46 |
3 |
1516 |
买入 |
| 09:41:02 |
150.69 |
2 |
1518 |
卖出 |
| 09:41:20 |
150.81 |
1 |
1519 |
卖出 |
| 09:41:29 |
150.81 |
3 |
1522 |
卖出 |
| 09:41:38 |
151 |
12 |
1534 |
买入 |
| 09:41:41 |
151 |
3 |
1537 |
买入 |
| 09:41:50 |
151 |
12 |
1549 |
卖出 |
| 09:41:53 |
151 |
47 |
1596 |
买入 |
| 09:41:56 |
151.29 |
4 |
1600 |
买入 |
| 09:41:59 |
151.04 |
2 |
1602 |
卖出 |
| 09:42:02 |
151.04 |
11 |
1613 |
卖出 |
| 09:42:05 |
151.39 |
1 |
1614 |
买入 |
| 09:42:11 |
151.05 |
1 |
1615 |
卖出 |
| 09:42:23 |
151.06 |
1 |
1616 |
卖出 |
| 09:42:26 |
151.19 |
1 |
1617 |
买入 |
| 09:42:32 |
151.05 |
2 |
1619 |
卖出 |
| 09:42:38 |
151.06 |
1 |
1620 |
买入 |
| 09:42:41 |
151.05 |
10 |
1630 |
卖出 |
| 09:42:44 |
151.04 |
3 |
1633 |
卖出 |
| 09:42:47 |
151.04 |
5 |
1638 |
卖出 |
| 09:42:50 |
151 |
16 |
1654 |
卖出 |
| 09:42:53 |
150.97 |
1 |
1655 |
卖出 |
| 09:42:56 |
151.05 |
1 |
1656 |
买入 |
| 09:43:02 |
151.03 |
1 |
1657 |
卖出 |
| 09:43:11 |
150.96 |
1 |
1658 |
卖出 |
| 09:43:14 |
151.03 |
1 |
1659 |
买入 |
| 09:43:26 |
150.96 |
1 |
1660 |
卖出 |
| 09:43:32 |
150.96 |
1 |
1661 |
卖出 |
| 09:43:38 |
150.99 |
1 |
1662 |
卖出 |
| 09:43:41 |
151.02 |
1 |
1663 |
买入 |
| 09:43:47 |
150.9 |
2 |
1665 |
卖出 |
| 09:43:50 |
150.82 |
1 |
1666 |
卖出 |
| 09:43:56 |
150.9 |
1 |
1667 |
买入 |
| 09:43:59 |
150.8 |
2 |
1669 |
卖出 |
| 09:44:02 |
150.9 |
4 |
1673 |
买入 |
| 09:44:05 |
150.9 |
23 |
1696 |
买入 |
| 09:44:08 |
151.02 |
8 |
1704 |
买入 |
| 09:44:11 |
151.04 |
3 |
1707 |
买入 |
| 09:44:14 |
151.33 |
7 |
1714 |
买入 |
| 09:44:17 |
151.46 |
1 |
1715 |
买入 |
| 09:44:44 |
151.38 |
2 |
1717 |
买入 |
| 09:44:50 |
151.46 |
1 |
1718 |
买入 |
| 09:44:56 |
151.38 |
3 |
1721 |
卖出 |
| 09:44:59 |
151.46 |
21 |
1742 |
买入 |
| 09:45:02 |
151.38 |
3 |
1745 |
卖出 |
| 09:45:11 |
151.4 |
1 |
1746 |
买入 |
| 09:45:14 |
151.39 |
2 |
1748 |
卖出 |
| 09:45:20 |
151.39 |
1 |
1749 |
卖出 |
| 09:45:23 |
151.4 |
1 |
1750 |
买入 |
| 09:45:26 |
151.46 |
8 |
1758 |
买入 |
| 09:45:29 |
151.47 |
53 |
1811 |
买入 |
| 09:45:32 |
151.47 |
36 |
1847 |
买入 |
| 09:45:35 |
151.5 |
69 |
1916 |
买入 |
| 09:45:38 |
151.52 |
10 |
1926 |
买入 |
| 09:45:41 |
151.65 |
3 |
1929 |
买入 |
| 09:45:44 |
151.49 |
18 |
1947 |
卖出 |
| 09:45:50 |
151.8 |
1 |
1948 |
买入 |
| 09:45:59 |
151.75 |
1 |
1949 |
买入 |
| 09:46:05 |
151.75 |
1 |
1950 |
买入 |
| 09:46:08 |
151.75 |
1 |
1951 |
买入 |
| 09:46:11 |
151.75 |
2 |
1953 |
买入 |
| 09:46:20 |
151.65 |
1 |
1954 |
卖出 |
| 09:46:29 |
151.55 |
2 |
1956 |
卖出 |
| 09:46:32 |
151.67 |
1 |
1957 |
买入 |
| 09:46:35 |
151.55 |
1 |
1958 |
卖出 |
| 09:46:38 |
151.55 |
1 |
1959 |
卖出 |
| 09:46:41 |
151.52 |
7 |
1966 |
卖出 |
| 09:46:44 |
151.52 |
1 |
1967 |
买入 |
| 09:46:47 |
151.47 |
2 |
1969 |
卖出 |
| 09:46:53 |
151.47 |
1 |
1970 |
卖出 |
| 09:47:02 |
151.54 |
1 |
1971 |
买入 |
| 09:47:05 |
151.46 |
1 |
1972 |
卖出 |
| 09:47:11 |
151.46 |
1 |
1973 |
卖出 |
| 09:47:14 |
151.55 |
1 |
1974 |
买入 |