超讯通信[603322]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
9.26 |
15 |
15 |
集合竞价 |
| 09:15:04 |
9.22 |
186 |
186 |
集合竞价 |
| 09:15:08 |
9.26 |
358 |
358 |
集合竞价 |
| 09:15:46 |
9.26 |
360 |
360 |
集合竞价 |
| 09:15:55 |
9.26 |
370 |
370 |
集合竞价 |
| 09:16:01 |
9.26 |
486 |
486 |
集合竞价 |
| 09:16:04 |
9.26 |
486 |
486 |
集合竞价 |
| 09:16:10 |
9.1 |
186 |
186 |
集合竞价 |
| 09:16:25 |
9 |
137 |
137 |
集合竞价 |
| 09:16:28 |
8.42 |
35 |
35 |
集合竞价 |
| 09:18:07 |
8.42 |
50 |
50 |
集合竞价 |
| 09:18:19 |
8.42 |
50 |
50 |
集合竞价 |
| 09:21:34 |
8.42 |
50 |
50 |
集合竞价 |
| 09:23:29 |
8.42 |
83 |
83 |
集合竞价 |
| 09:23:50 |
8.42 |
92 |
92 |
集合竞价 |
| 09:24:17 |
8.4 |
97 |
97 |
集合竞价 |
| 09:24:29 |
8.4 |
97 |
97 |
集合竞价 |
| 09:24:32 |
8.4 |
107 |
107 |
集合竞价 |
| 09:24:35 |
8.4 |
127 |
127 |
集合竞价 |
| 09:24:44 |
8.4 |
139 |
139 |
集合竞价 |
| 09:24:47 |
8.39 |
139 |
139 |
集合竞价 |
| 09:24:56 |
8.39 |
139 |
139 |
集合竞价 |
| 09:24:59 |
8.39 |
139 |
139 |
集合竞价 |
| 09:25:04 |
8.39 |
139 |
278 |
买入 |
| 09:30:02 |
8.38 |
52 |
330 |
卖出 |
| 09:30:05 |
8.39 |
28 |
358 |
买入 |
| 09:30:08 |
8.38 |
58 |
416 |
买入 |
| 09:30:11 |
8.35 |
97 |
513 |
卖出 |
| 09:30:14 |
8.38 |
103 |
616 |
买入 |
| 09:30:17 |
8.39 |
5 |
621 |
买入 |
| 09:30:20 |
8.37 |
13 |
634 |
卖出 |
| 09:30:23 |
8.38 |
12 |
646 |
买入 |
| 09:30:26 |
8.37 |
3 |
649 |
卖出 |
| 09:30:29 |
8.38 |
88 |
737 |
买入 |
| 09:30:32 |
8.37 |
11 |
748 |
卖出 |
| 09:30:35 |
8.36 |
2 |
750 |
买入 |
| 09:30:38 |
8.35 |
20 |
770 |
卖出 |
| 09:30:41 |
8.35 |
16 |
786 |
买入 |
| 09:30:44 |
8.34 |
4 |
790 |
买入 |
| 09:30:47 |
8.34 |
13 |
803 |
卖出 |
| 09:30:50 |
8.33 |
4 |
807 |
卖出 |
| 09:30:53 |
8.33 |
1 |
808 |
卖出 |
| 09:30:56 |
8.33 |
14 |
822 |
买入 |
| 09:30:59 |
8.34 |
17 |
839 |
买入 |
| 09:31:02 |
8.34 |
20 |
859 |
买入 |
| 09:31:05 |
8.34 |
22 |
881 |
买入 |
| 09:31:08 |
8.34 |
3 |
884 |
卖出 |
| 09:31:11 |
8.36 |
27 |
911 |
买入 |
| 09:31:14 |
8.36 |
52 |
963 |
买入 |
| 09:31:17 |
8.34 |
50 |
1013 |
卖出 |
| 09:31:20 |
8.36 |
77 |
1090 |
买入 |
| 09:31:23 |
8.36 |
10 |
1100 |
买入 |
| 09:31:26 |
8.34 |
31 |
1131 |
卖出 |
| 09:31:29 |
8.36 |
68 |
1199 |
买入 |
| 09:31:32 |
8.36 |
24 |
1223 |
买入 |
| 09:31:35 |
8.36 |
71 |
1294 |
买入 |
| 09:31:41 |
8.38 |
15 |
1309 |
买入 |
| 09:31:44 |
8.38 |
66 |
1375 |
买入 |
| 09:31:47 |
8.37 |
50 |
1425 |
卖出 |
| 09:31:50 |
8.38 |
28 |
1453 |
买入 |
| 09:31:56 |
8.38 |
86 |
1539 |
卖出 |
| 09:31:59 |
8.38 |
6 |
1545 |
卖出 |
| 09:32:02 |
8.38 |
14 |
1559 |
卖出 |
| 09:32:05 |
8.39 |
24 |
1583 |
买入 |
| 09:32:08 |
8.38 |
4 |
1587 |
卖出 |
| 09:32:11 |
8.39 |
61 |
1648 |
买入 |
| 09:32:14 |
8.39 |
17 |
1665 |
卖出 |
| 09:32:17 |
8.4 |
38 |
1703 |
买入 |
| 09:32:20 |
8.4 |
36 |
1739 |
卖出 |
| 09:32:23 |
8.39 |
11 |
1750 |
卖出 |
| 09:32:26 |
8.39 |
40 |
1790 |
卖出 |
| 09:32:29 |
8.4 |
14 |
1804 |
买入 |
| 09:32:32 |
8.4 |
35 |
1839 |
卖出 |
| 09:32:35 |
8.39 |
14 |
1853 |
卖出 |
| 09:32:38 |
8.38 |
26 |
1879 |
卖出 |
| 09:32:41 |
8.37 |
13 |
1892 |
卖出 |
| 09:32:44 |
8.36 |
2 |
1894 |
卖出 |
| 09:32:47 |
8.39 |
74 |
1968 |
买入 |
| 09:32:56 |
8.37 |
6 |
1974 |
卖出 |
| 09:32:59 |
8.38 |
17 |
1991 |
买入 |
| 09:33:02 |
8.39 |
5 |
1996 |
买入 |
| 09:33:05 |
8.38 |
5 |
2001 |
卖出 |
| 09:33:08 |
8.39 |
32 |
2033 |
买入 |
| 09:33:11 |
8.38 |
4 |
2037 |
卖出 |
| 09:33:14 |
8.4 |
26 |
2063 |
买入 |
| 09:33:17 |
8.4 |
11 |
2074 |
买入 |
| 09:33:29 |
8.4 |
24 |
2098 |
买入 |
| 09:33:32 |
8.4 |
7 |
2105 |
买入 |
| 09:33:35 |
8.4 |
42 |
2147 |
买入 |
| 09:33:38 |
8.42 |
22 |
2169 |
买入 |
| 09:33:41 |
8.39 |
32 |
2201 |
卖出 |
| 09:33:44 |
8.39 |
5 |
2206 |
买入 |
| 09:33:47 |
8.41 |
7 |
2213 |
买入 |
| 09:34:02 |
8.41 |
2 |
2215 |
卖出 |
| 09:34:05 |
8.42 |
7 |
2222 |
买入 |
| 09:34:11 |
8.41 |
43 |
2265 |
卖出 |
| 09:34:17 |
8.4 |
17 |
2282 |
卖出 |
| 09:34:20 |
8.4 |
17 |
2299 |
买入 |
| 09:34:23 |
8.41 |
28 |
2327 |
买入 |
| 09:34:32 |
8.4 |
3 |
2330 |
买入 |
| 09:34:41 |
8.4 |
1 |
2331 |
买入 |
| 09:34:44 |
8.39 |
109 |
2440 |
卖出 |
| 09:34:53 |
8.4 |
34 |
2474 |
买入 |
| 09:34:56 |
8.39 |
164 |
2638 |
卖出 |
| 09:34:59 |
8.4 |
9 |
2647 |
买入 |
| 09:35:02 |
8.39 |
47 |
2694 |
卖出 |
| 09:35:05 |
8.39 |
115 |
2809 |
卖出 |
| 09:35:08 |
8.39 |
17 |
2826 |
卖出 |
| 09:35:11 |
8.39 |
42 |
2868 |
卖出 |
| 09:35:14 |
8.39 |
2 |
2870 |
买入 |
| 09:35:17 |
8.39 |
30 |
2900 |
买入 |
| 09:35:20 |
8.38 |
115 |
3015 |
卖出 |
| 09:35:23 |
8.38 |
13 |
3028 |
卖出 |
| 09:35:26 |
8.38 |
49 |
3077 |
卖出 |
| 09:35:32 |
8.38 |
75 |
3152 |
卖出 |
| 09:35:35 |
8.38 |
1 |
3153 |
卖出 |
| 09:35:44 |
8.38 |
110 |
3263 |
卖出 |
| 09:35:53 |
8.38 |
50 |
3313 |
卖出 |
| 09:35:56 |
8.38 |
1 |
3314 |
买入 |
| 09:35:59 |
8.38 |
11 |
3325 |
买入 |
| 09:36:02 |
8.38 |
50 |
3375 |
买入 |
| 09:36:05 |
8.38 |
25 |
3400 |
买入 |
| 09:36:14 |
8.38 |
30 |
3430 |
买入 |
| 09:36:20 |
8.38 |
30 |
3460 |
买入 |
| 09:36:23 |
8.38 |
21 |
3481 |
买入 |
| 09:36:26 |
8.38 |
4 |
3485 |
买入 |
| 09:36:32 |
8.38 |
9 |
3494 |
买入 |
| 09:36:35 |
8.38 |
41 |
3535 |
买入 |
| 09:36:38 |
8.39 |
5 |
3540 |
买入 |
| 09:36:41 |
8.39 |
4 |
3544 |
卖出 |
| 09:36:44 |
8.39 |
6 |
3550 |
买入 |
| 09:36:50 |
8.4 |
1 |
3551 |
买入 |
| 09:36:53 |
8.39 |
15 |
3566 |
卖出 |
| 09:37:02 |
8.4 |
4 |
3570 |
买入 |
| 09:37:05 |
8.4 |
5 |
3575 |
买入 |
| 09:37:08 |
8.4 |
7 |
3582 |
买入 |
| 09:37:11 |
8.4 |
5 |
3587 |
买入 |
| 09:37:17 |
8.41 |
1 |
3588 |
买入 |
| 09:37:23 |
8.41 |
6 |
3594 |
买入 |
| 09:37:26 |
8.42 |
6 |
3600 |
买入 |
| 09:37:29 |
8.42 |
4 |
3604 |
买入 |
| 09:37:32 |
8.42 |
1 |
3605 |
卖出 |
| 09:37:35 |
8.42 |
1 |
3606 |
买入 |
| 09:37:38 |
8.43 |
48 |
3654 |
买入 |
| 09:37:41 |
8.45 |
26 |
3680 |
买入 |
| 09:37:44 |
8.43 |
2 |
3682 |
卖出 |
| 09:37:47 |
8.43 |
1 |
3683 |
买入 |
| 09:37:50 |
8.42 |
10 |
3693 |
卖出 |
| 09:37:53 |
8.41 |
12 |
3705 |
卖出 |
| 09:37:56 |
8.46 |
11 |
3716 |
买入 |
| 09:38:08 |
8.46 |
4 |
3720 |
买入 |
| 09:38:11 |
8.43 |
4 |
3724 |
卖出 |
| 09:38:14 |
8.42 |
23 |
3747 |
卖出 |
| 09:38:17 |
8.45 |
7 |
3754 |
买入 |
| 09:38:26 |
8.43 |
4 |
3758 |
卖出 |
| 09:38:29 |
8.43 |
17 |
3775 |
卖出 |
| 09:38:32 |
8.43 |
12 |
3787 |
卖出 |
| 09:38:35 |
8.43 |
8 |
3795 |
卖出 |
| 09:38:38 |
8.44 |
16 |
3811 |
买入 |
| 09:38:41 |
8.45 |
15 |
3826 |
买入 |
| 09:38:44 |
8.45 |
20 |
3846 |
买入 |
| 09:38:47 |
8.45 |
2 |
3848 |
买入 |
| 09:39:02 |
8.44 |
64 |
3912 |
卖出 |
| 09:39:05 |
8.43 |
11 |
3923 |
卖出 |
| 09:39:08 |
8.43 |
3 |
3926 |
卖出 |
| 09:39:11 |
8.43 |
4 |
3930 |
卖出 |
| 09:39:14 |
8.43 |
1 |
3931 |
卖出 |
| 09:39:47 |
8.43 |
4 |
3935 |
买入 |
| 09:39:50 |
8.42 |
25 |
3960 |
卖出 |
| 09:39:53 |
8.42 |
16 |
3976 |
买入 |
| 09:40:08 |
8.41 |
32 |
4008 |
卖出 |
| 09:40:11 |
8.41 |
24 |
4032 |
卖出 |
| 09:40:14 |
8.41 |
35 |
4067 |
卖出 |
| 09:40:17 |
8.41 |
12 |
4079 |
卖出 |
| 09:40:20 |
8.42 |
12 |
4091 |
买入 |
| 09:40:23 |
8.41 |
12 |
4103 |
卖出 |
| 09:40:26 |
8.41 |
3 |
4106 |
卖出 |
| 09:40:29 |
8.42 |
89 |
4195 |
买入 |
| 09:40:35 |
8.42 |
10 |
4205 |
买入 |
| 09:40:38 |
8.4 |
3 |
4208 |
卖出 |
| 09:40:44 |
8.41 |
10 |
4218 |
买入 |
| 09:40:47 |
8.4 |
2 |
4220 |
卖出 |
| 09:40:56 |
8.4 |
13 |
4233 |
卖出 |
| 09:41:14 |
8.38 |
47 |
4280 |
卖出 |
| 09:41:17 |
8.38 |
27 |
4307 |
卖出 |
| 09:41:20 |
8.38 |
21 |
4328 |
卖出 |
| 09:41:23 |
8.38 |
2 |
4330 |
卖出 |
| 09:41:26 |
8.38 |
5 |
4335 |
卖出 |
| 09:41:29 |
8.4 |
1 |
4336 |
买入 |
| 09:41:38 |
8.38 |
20 |
4356 |
卖出 |
| 09:41:44 |
8.4 |
11 |
4367 |
买入 |
| 09:41:47 |
8.4 |
14 |
4381 |
卖出 |
| 09:41:50 |
8.39 |
4 |
4385 |
买入 |
| 09:41:56 |
8.4 |
2 |
4387 |
买入 |
| 09:41:59 |
8.4 |
2 |
4389 |
卖出 |
| 09:42:11 |
8.42 |
21 |
4410 |
买入 |
| 09:42:20 |
8.4 |
5 |
4415 |
卖出 |
| 09:42:29 |
8.4 |
5 |
4420 |
卖出 |
| 09:42:32 |
8.4 |
3 |
4423 |
卖出 |
| 09:42:35 |
8.4 |
3 |
4426 |
卖出 |
| 09:42:38 |
8.41 |
4 |
4430 |
买入 |
| 09:42:41 |
8.41 |
39 |
4469 |
卖出 |
| 09:42:44 |
8.42 |
4 |
4473 |
买入 |
| 09:42:47 |
8.41 |
7 |
4480 |
卖出 |
| 09:43:08 |
8.42 |
6 |
4486 |
买入 |
| 09:43:17 |
8.38 |
82 |
4568 |
卖出 |
| 09:43:20 |
8.4 |
1 |
4569 |
买入 |
| 09:43:29 |
8.41 |
7 |
4576 |
买入 |
| 09:43:38 |
8.41 |
12 |
4588 |
买入 |
| 09:43:53 |
8.41 |
8 |
4596 |
买入 |
| 09:44:02 |
8.42 |
36 |
4632 |
买入 |
| 09:44:05 |
8.42 |
8 |
4640 |
买入 |
| 09:44:20 |
8.42 |
8 |
4648 |
买入 |
| 09:44:29 |
8.41 |
80 |
4728 |
卖出 |
| 09:44:56 |
8.4 |
15 |
4743 |
卖出 |
| 09:45:02 |
8.4 |
12 |
4755 |
卖出 |
| 09:45:05 |
8.41 |
12 |
4767 |
买入 |
| 09:45:08 |
8.41 |
9 |
4776 |
买入 |
| 09:45:17 |
8.4 |
87 |
4863 |
卖出 |
| 09:45:29 |
8.38 |
3 |
4866 |
卖出 |
| 09:45:32 |
8.4 |
41 |
4907 |
买入 |
| 09:45:35 |
8.42 |
11 |
4918 |
买入 |
| 09:45:53 |
8.42 |
210 |
5128 |
买入 |
| 09:45:56 |
8.41 |
1 |
5129 |
卖出 |
| 09:46:02 |
8.42 |
20 |
5149 |
买入 |
| 09:46:08 |
8.43 |
31 |
5180 |
买入 |
| 09:46:11 |
8.42 |
6 |
5186 |
卖出 |
| 09:46:14 |
8.39 |
200 |
5386 |
卖出 |
| 09:46:29 |
8.39 |
98 |
5484 |
卖出 |
| 09:46:32 |
8.39 |
2 |
5486 |
买入 |
| 09:46:41 |
8.39 |
29 |
5515 |
卖出 |
| 09:46:44 |
8.39 |
31 |
5546 |
买入 |
| 09:46:47 |
8.39 |
2 |
5548 |
卖出 |
| 09:46:59 |
8.39 |
14 |
5562 |
卖出 |
| 09:47:02 |
8.39 |
3 |
5565 |
卖出 |
| 09:47:05 |
8.39 |
10 |
5575 |
卖出 |
| 09:47:08 |
8.39 |
1 |
5576 |
卖出 |
| 09:47:11 |
8.39 |
2 |
5578 |
买入 |
| 09:47:14 |
8.4 |
3 |
5581 |
买入 |
| 09:47:17 |
8.4 |
6 |
5587 |
买入 |
| 09:47:20 |
8.4 |
6 |
5593 |
买入 |
| 09:47:26 |
8.43 |
50 |
5643 |
买入 |
| 09:47:29 |
8.39 |
2 |
5645 |
卖出 |
| 09:47:59 |
8.41 |
2 |
5647 |
买入 |
| 09:48:05 |
8.45 |
21 |
5668 |
买入 |
| 09:48:23 |
8.43 |
10 |
5678 |
买入 |
| 09:48:26 |
8.43 |
21 |
5699 |
卖出 |
| 09:48:29 |
8.43 |
21 |
5720 |
卖出 |
| 09:49:05 |
8.44 |
22 |
5742 |
买入 |
| 09:49:41 |
8.43 |
1 |
5743 |
卖出 |
| 09:49:44 |
8.41 |
18 |
5761 |
卖出 |
| 09:50:05 |
8.42 |
2 |
5763 |
卖出 |
| 09:50:08 |
8.42 |
3 |
5766 |
卖出 |
| 09:50:11 |
8.42 |
4 |
5770 |
卖出 |
| 09:50:14 |
8.43 |
1 |
5771 |
买入 |
| 09:50:23 |
8.43 |
12 |
5783 |
买入 |
| 09:50:26 |
8.43 |
10 |
5793 |
买入 |
| 09:50:29 |
8.43 |
1 |
5794 |
买入 |
| 09:50:38 |
8.43 |
147 |
5941 |
买入 |
| 09:50:41 |
8.43 |
12 |
5953 |
卖出 |
| 09:51:05 |
8.44 |
29 |
5982 |
买入 |
| 09:51:08 |
8.45 |
8 |
5990 |
买入 |
| 09:51:11 |
8.45 |
5 |
5995 |
买入 |
| 09:51:14 |
8.45 |
10 |
6005 |
买入 |
| 09:51:35 |
8.46 |
5 |
6010 |
买入 |
| 09:51:38 |
8.45 |
29 |
6039 |
卖出 |
| 09:51:44 |
8.46 |
5 |
6044 |
买入 |
| 09:51:53 |
8.46 |
5 |
6049 |
买入 |
| 09:51:56 |
8.46 |
12 |
6061 |
买入 |
| 09:52:05 |
8.46 |
5 |
6066 |
卖出 |
| 09:52:08 |
8.46 |
4 |
6070 |
卖出 |
| 09:52:11 |
8.47 |
30 |
6100 |
买入 |
| 09:52:14 |
8.48 |
3 |
6103 |
买入 |
| 09:52:20 |
8.47 |
17 |
6120 |
卖出 |
| 09:52:26 |
8.47 |
35 |
6155 |
买入 |
| 09:52:29 |
8.47 |
19 |
6174 |
买入 |
| 09:52:32 |
8.47 |
9 |
6183 |
买入 |
| 09:52:35 |
8.47 |
3 |
6186 |
卖出 |
| 09:52:38 |
8.47 |
7 |
6193 |
买入 |
| 09:52:41 |
8.47 |
6 |
6199 |
买入 |
| 09:52:44 |
8.48 |
5 |
6204 |
买入 |
| 09:52:47 |
8.47 |
79 |
6283 |
卖出 |
| 09:52:50 |
8.47 |
13 |
6296 |
买入 |
| 09:52:56 |
8.47 |
11 |
6307 |
买入 |
| 09:52:59 |
8.47 |
19 |
6326 |
买入 |
| 09:53:02 |
8.48 |
5 |
6331 |
买入 |
| 09:53:08 |
8.48 |
3 |
6334 |
买入 |
| 09:53:14 |
8.48 |
111 |
6445 |
买入 |
| 09:53:23 |
8.47 |
1 |
6446 |
卖出 |
| 09:53:35 |
8.46 |
41 |
6487 |
卖出 |
| 09:53:38 |
8.47 |
17 |
6504 |
买入 |
| 09:53:50 |
8.47 |
25 |
6529 |
卖出 |
| 09:53:53 |
8.47 |
17 |
6546 |
卖出 |
| 09:53:56 |
8.47 |
5 |
6551 |
买入 |
| 09:54:02 |
8.46 |
52 |
6603 |
卖出 |
| 09:54:05 |
8.47 |
5 |
6608 |
买入 |
| 09:54:08 |
8.46 |
34 |
6642 |
卖出 |
| 09:54:11 |
8.45 |
18 |
6660 |
卖出 |
| 09:54:17 |
8.46 |
2 |
6662 |
买入 |
| 09:54:23 |
8.44 |
100 |
6762 |
卖出 |