纵横通信[603602]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
9.21 |
5 |
5 |
集合竞价 |
| 09:18:22 |
9.25 |
5 |
5 |
集合竞价 |
| 09:21:01 |
9.25 |
5 |
5 |
集合竞价 |
| 09:21:07 |
9.25 |
25 |
25 |
集合竞价 |
| 09:22:49 |
9.25 |
25 |
25 |
集合竞价 |
| 09:22:55 |
9.25 |
35 |
35 |
集合竞价 |
| 09:23:07 |
9.25 |
39 |
39 |
集合竞价 |
| 09:23:40 |
9.25 |
39 |
39 |
集合竞价 |
| 09:23:43 |
9.25 |
39 |
39 |
集合竞价 |
| 09:23:49 |
9.25 |
39 |
39 |
集合竞价 |
| 09:23:52 |
9.25 |
49 |
49 |
集合竞价 |
| 09:23:55 |
9.25 |
49 |
49 |
集合竞价 |
| 09:24:01 |
9.25 |
49 |
49 |
集合竞价 |
| 09:24:37 |
9.25 |
49 |
49 |
集合竞价 |
| 09:24:43 |
9.24 |
49 |
49 |
集合竞价 |
| 09:24:52 |
9.24 |
49 |
49 |
集合竞价 |
| 09:25:01 |
9.2 |
59 |
59 |
集合竞价 |
| 09:25:05 |
9.2 |
59 |
118 |
买入 |
| 09:30:01 |
9.2 |
10 |
128 |
买入 |
| 09:30:04 |
9.2 |
65 |
193 |
卖出 |
| 09:30:07 |
9.17 |
117 |
310 |
卖出 |
| 09:30:10 |
9.18 |
6 |
316 |
买入 |
| 09:30:13 |
9.17 |
18 |
334 |
卖出 |
| 09:30:16 |
9.17 |
44 |
378 |
买入 |
| 09:30:19 |
9.15 |
85 |
463 |
卖出 |
| 09:30:22 |
9.15 |
57 |
520 |
买入 |
| 09:30:25 |
9.14 |
15 |
535 |
买入 |
| 09:30:28 |
9.14 |
9 |
544 |
买入 |
| 09:30:31 |
9.14 |
26 |
570 |
买入 |
| 09:30:34 |
9.15 |
25 |
595 |
买入 |
| 09:30:37 |
9.14 |
2 |
597 |
卖出 |
| 09:30:40 |
9.12 |
10 |
607 |
卖出 |
| 09:30:43 |
9.13 |
13 |
620 |
买入 |
| 09:30:46 |
9.12 |
38 |
658 |
卖出 |
| 09:30:49 |
9.11 |
94 |
752 |
卖出 |
| 09:30:52 |
9.11 |
65 |
817 |
买入 |
| 09:30:55 |
9.08 |
25 |
842 |
卖出 |
| 09:30:58 |
9.11 |
46 |
888 |
买入 |
| 09:31:01 |
9.08 |
22 |
910 |
卖出 |
| 09:31:04 |
9.1 |
46 |
956 |
买入 |
| 09:31:07 |
9.11 |
34 |
990 |
买入 |
| 09:31:10 |
9.09 |
5 |
995 |
卖出 |
| 09:31:16 |
9.1 |
2 |
997 |
卖出 |
| 09:31:22 |
9.08 |
24 |
1021 |
卖出 |
| 09:31:25 |
9.06 |
4 |
1025 |
卖出 |
| 09:31:28 |
9.06 |
10 |
1035 |
卖出 |
| 09:31:31 |
9.07 |
23 |
1058 |
买入 |
| 09:31:34 |
9.06 |
35 |
1093 |
卖出 |
| 09:31:37 |
9.07 |
3 |
1096 |
买入 |
| 09:31:40 |
9.06 |
56 |
1152 |
卖出 |
| 09:31:43 |
9.07 |
35 |
1187 |
买入 |
| 09:31:46 |
9.07 |
3 |
1190 |
买入 |
| 09:31:49 |
9.07 |
17 |
1207 |
买入 |
| 09:31:52 |
9.06 |
28 |
1235 |
卖出 |
| 09:31:55 |
9.07 |
131 |
1366 |
买入 |
| 09:31:58 |
9.05 |
14 |
1380 |
卖出 |
| 09:32:01 |
9.04 |
60 |
1440 |
卖出 |
| 09:32:04 |
9.06 |
12 |
1452 |
买入 |
| 09:32:07 |
9.06 |
15 |
1467 |
卖出 |
| 09:32:10 |
9.05 |
2 |
1469 |
卖出 |
| 09:32:13 |
9.05 |
8 |
1477 |
卖出 |
| 09:32:16 |
9.04 |
3 |
1480 |
卖出 |
| 09:32:19 |
9.04 |
18 |
1498 |
卖出 |
| 09:32:22 |
9.05 |
57 |
1555 |
买入 |
| 09:32:25 |
9.04 |
6 |
1561 |
卖出 |
| 09:32:28 |
9.04 |
99 |
1660 |
买入 |
| 09:32:31 |
9.04 |
134 |
1794 |
买入 |
| 09:32:34 |
9.04 |
35 |
1829 |
卖出 |
| 09:32:37 |
9.03 |
3 |
1832 |
卖出 |
| 09:32:40 |
9.04 |
71 |
1903 |
买入 |
| 09:32:43 |
9.04 |
58 |
1961 |
卖出 |
| 09:32:46 |
9.04 |
29 |
1990 |
卖出 |
| 09:32:49 |
9.04 |
67 |
2057 |
卖出 |
| 09:32:52 |
9.03 |
22 |
2079 |
卖出 |
| 09:32:55 |
9.03 |
18 |
2097 |
卖出 |
| 09:32:58 |
9.03 |
53 |
2150 |
卖出 |
| 09:33:01 |
9.03 |
111 |
2261 |
卖出 |
| 09:33:04 |
9.02 |
113 |
2374 |
卖出 |
| 09:33:07 |
9.02 |
26 |
2400 |
卖出 |
| 09:33:10 |
9.02 |
35 |
2435 |
卖出 |
| 09:33:13 |
9.02 |
144 |
2579 |
卖出 |
| 09:33:16 |
9.03 |
45 |
2624 |
买入 |
| 09:33:19 |
9.03 |
47 |
2671 |
买入 |
| 09:33:22 |
9.03 |
18 |
2689 |
买入 |
| 09:33:25 |
9.02 |
16 |
2705 |
卖出 |
| 09:33:28 |
9.03 |
58 |
2763 |
买入 |
| 09:33:31 |
9.03 |
5 |
2768 |
买入 |
| 09:33:34 |
9.03 |
6 |
2774 |
买入 |
| 09:33:37 |
9.04 |
209 |
2983 |
买入 |
| 09:33:40 |
9.06 |
42 |
3025 |
买入 |
| 09:33:43 |
9.06 |
27 |
3052 |
买入 |
| 09:33:46 |
9.06 |
2 |
3054 |
买入 |
| 09:33:49 |
9.04 |
1 |
3055 |
卖出 |
| 09:33:52 |
9.06 |
53 |
3108 |
买入 |
| 09:33:55 |
9.05 |
6 |
3114 |
卖出 |
| 09:33:58 |
9.05 |
38 |
3152 |
卖出 |
| 09:34:01 |
9.03 |
13 |
3165 |
卖出 |
| 09:34:04 |
9.03 |
13 |
3178 |
卖出 |
| 09:34:07 |
9.03 |
13 |
3191 |
卖出 |
| 09:34:10 |
9.04 |
2 |
3193 |
买入 |
| 09:34:13 |
9.04 |
66 |
3259 |
买入 |
| 09:34:16 |
9.04 |
33 |
3292 |
买入 |
| 09:34:22 |
9.05 |
273 |
3565 |
买入 |
| 09:34:25 |
9.05 |
146 |
3711 |
买入 |
| 09:34:28 |
9.06 |
17 |
3728 |
买入 |
| 09:34:31 |
9.07 |
6 |
3734 |
买入 |
| 09:34:34 |
9.08 |
22 |
3756 |
买入 |
| 09:34:37 |
9.09 |
97 |
3853 |
买入 |
| 09:34:40 |
9.07 |
20 |
3873 |
卖出 |
| 09:34:43 |
9.08 |
35 |
3908 |
买入 |
| 09:34:46 |
9.08 |
24 |
3932 |
卖出 |
| 09:34:49 |
9.09 |
72 |
4004 |
买入 |
| 09:34:52 |
9.11 |
65 |
4069 |
买入 |
| 09:34:55 |
9.09 |
8 |
4077 |
卖出 |
| 09:34:58 |
9.09 |
60 |
4137 |
卖出 |
| 09:35:01 |
9.09 |
7 |
4144 |
卖出 |
| 09:35:04 |
9.09 |
1 |
4145 |
买入 |
| 09:35:07 |
9.09 |
26 |
4171 |
买入 |
| 09:35:10 |
9.1 |
20 |
4191 |
买入 |
| 09:35:13 |
9.1 |
27 |
4218 |
买入 |
| 09:35:16 |
9.07 |
7 |
4225 |
卖出 |
| 09:35:19 |
9.1 |
1 |
4226 |
买入 |
| 09:35:22 |
9.11 |
30 |
4256 |
买入 |
| 09:35:28 |
9.1 |
3 |
4259 |
卖出 |
| 09:35:31 |
9.1 |
54 |
4313 |
卖出 |
| 09:35:34 |
9.1 |
20 |
4333 |
卖出 |
| 09:35:37 |
9.1 |
12 |
4345 |
买入 |
| 09:35:40 |
9.08 |
3 |
4348 |
卖出 |
| 09:35:46 |
9.08 |
1 |
4349 |
卖出 |
| 09:35:49 |
9.09 |
3 |
4352 |
买入 |
| 09:35:52 |
9.07 |
30 |
4382 |
卖出 |
| 09:35:58 |
9.07 |
98 |
4480 |
卖出 |
| 09:36:01 |
9.08 |
20 |
4500 |
买入 |
| 09:36:04 |
9.08 |
1 |
4501 |
买入 |
| 09:36:07 |
9.07 |
22 |
4523 |
卖出 |
| 09:36:10 |
9.08 |
5 |
4528 |
买入 |
| 09:36:13 |
9.08 |
26 |
4554 |
买入 |
| 09:36:16 |
9.1 |
14 |
4568 |
买入 |
| 09:36:19 |
9.09 |
15 |
4583 |
买入 |
| 09:36:22 |
9.09 |
7 |
4590 |
买入 |
| 09:36:28 |
9.09 |
2 |
4592 |
买入 |
| 09:36:34 |
9.1 |
12 |
4604 |
买入 |
| 09:36:37 |
9.11 |
10 |
4614 |
买入 |
| 09:36:40 |
9.12 |
22 |
4636 |
买入 |
| 09:36:43 |
9.11 |
22 |
4658 |
卖出 |
| 09:36:46 |
9.1 |
41 |
4699 |
卖出 |
| 09:37:01 |
9.11 |
1 |
4700 |
买入 |
| 09:37:04 |
9.11 |
1 |
4701 |
卖出 |
| 09:37:07 |
9.12 |
24 |
4725 |
买入 |
| 09:37:10 |
9.12 |
50 |
4775 |
卖出 |
| 09:37:13 |
9.12 |
81 |
4856 |
买入 |
| 09:37:16 |
9.11 |
18 |
4874 |
卖出 |
| 09:37:19 |
9.1 |
1 |
4875 |
卖出 |
| 09:37:22 |
9.11 |
1 |
4876 |
买入 |
| 09:37:25 |
9.11 |
35 |
4911 |
买入 |
| 09:37:28 |
9.11 |
95 |
5006 |
买入 |
| 09:37:37 |
9.12 |
20 |
5026 |
买入 |
| 09:37:40 |
9.12 |
8 |
5034 |
买入 |
| 09:37:43 |
9.11 |
100 |
5134 |
卖出 |
| 09:37:46 |
9.11 |
2 |
5136 |
卖出 |
| 09:37:55 |
9.13 |
2 |
5138 |
买入 |
| 09:38:01 |
9.13 |
4 |
5142 |
买入 |
| 09:38:04 |
9.13 |
5 |
5147 |
买入 |
| 09:38:07 |
9.13 |
8 |
5155 |
买入 |
| 09:38:10 |
9.15 |
9 |
5164 |
买入 |
| 09:38:13 |
9.15 |
91 |
5255 |
卖出 |
| 09:38:16 |
9.16 |
39 |
5294 |
买入 |
| 09:38:19 |
9.16 |
9 |
5303 |
买入 |
| 09:38:22 |
9.15 |
15 |
5318 |
卖出 |
| 09:38:25 |
9.15 |
3 |
5321 |
卖出 |
| 09:38:31 |
9.15 |
17 |
5338 |
买入 |
| 09:38:34 |
9.14 |
12 |
5350 |
卖出 |
| 09:38:37 |
9.14 |
6 |
5356 |
卖出 |
| 09:38:40 |
9.14 |
10 |
5366 |
买入 |
| 09:38:43 |
9.13 |
15 |
5381 |
卖出 |
| 09:38:46 |
9.14 |
7 |
5388 |
买入 |
| 09:38:49 |
9.14 |
48 |
5436 |
买入 |
| 09:38:52 |
9.14 |
8 |
5444 |
卖出 |
| 09:38:58 |
9.14 |
9 |
5453 |
卖出 |
| 09:39:01 |
9.14 |
17 |
5470 |
卖出 |
| 09:39:04 |
9.14 |
4 |
5474 |
卖出 |
| 09:39:07 |
9.13 |
7 |
5481 |
卖出 |
| 09:39:10 |
9.13 |
26 |
5507 |
卖出 |
| 09:39:13 |
9.12 |
27 |
5534 |
卖出 |
| 09:39:16 |
9.12 |
7 |
5541 |
卖出 |
| 09:39:19 |
9.12 |
10 |
5551 |
卖出 |
| 09:39:25 |
9.12 |
53 |
5604 |
卖出 |
| 09:39:28 |
9.13 |
102 |
5706 |
买入 |
| 09:39:31 |
9.13 |
20 |
5726 |
买入 |
| 09:39:34 |
9.13 |
26 |
5752 |
买入 |
| 09:39:37 |
9.12 |
5 |
5757 |
卖出 |
| 09:39:46 |
9.15 |
119 |
5876 |
买入 |
| 09:39:49 |
9.15 |
5 |
5881 |
卖出 |
| 09:39:52 |
9.14 |
58 |
5939 |
卖出 |
| 09:39:55 |
9.14 |
47 |
5986 |
卖出 |
| 09:40:04 |
9.13 |
2 |
5988 |
卖出 |
| 09:40:07 |
9.13 |
21 |
6009 |
卖出 |
| 09:40:10 |
9.12 |
22 |
6031 |
卖出 |
| 09:40:19 |
9.12 |
5 |
6036 |
买入 |
| 09:40:28 |
9.12 |
3 |
6039 |
买入 |
| 09:40:31 |
9.12 |
5 |
6044 |
买入 |
| 09:40:34 |
9.12 |
12 |
6056 |
卖出 |
| 09:40:37 |
9.11 |
103 |
6159 |
卖出 |
| 09:40:40 |
9.1 |
23 |
6182 |
卖出 |
| 09:40:55 |
9.11 |
4 |
6186 |
买入 |
| 09:41:04 |
9.1 |
2 |
6188 |
卖出 |
| 09:41:10 |
9.09 |
68 |
6256 |
卖出 |
| 09:41:13 |
9.08 |
117 |
6373 |
卖出 |
| 09:41:16 |
9.08 |
49 |
6422 |
卖出 |
| 09:41:19 |
9.08 |
1 |
6423 |
卖出 |
| 09:41:31 |
9.09 |
46 |
6469 |
买入 |
| 09:41:34 |
9.09 |
2 |
6471 |
卖出 |
| 09:41:40 |
9.09 |
6 |
6477 |
买入 |
| 09:41:43 |
9.08 |
29 |
6506 |
卖出 |
| 09:41:46 |
9.08 |
22 |
6528 |
买入 |
| 09:41:49 |
9.07 |
2 |
6530 |
卖出 |
| 09:41:52 |
9.07 |
1 |
6531 |
卖出 |
| 09:41:55 |
9.07 |
14 |
6545 |
卖出 |
| 09:42:01 |
9.08 |
3 |
6548 |
买入 |
| 09:42:04 |
9.08 |
2 |
6550 |
买入 |
| 09:42:07 |
9.08 |
1 |
6551 |
买入 |
| 09:42:10 |
9.08 |
6 |
6557 |
买入 |
| 09:42:13 |
9.08 |
1 |
6558 |
买入 |
| 09:42:16 |
9.08 |
3 |
6561 |
买入 |
| 09:42:22 |
9.07 |
1 |
6562 |
卖出 |
| 09:42:34 |
9.07 |
1 |
6563 |
卖出 |
| 09:42:43 |
9.07 |
14 |
6577 |
卖出 |
| 09:42:46 |
9.07 |
9 |
6586 |
卖出 |
| 09:42:49 |
9.08 |
58 |
6644 |
买入 |
| 09:42:52 |
9.07 |
100 |
6744 |
卖出 |
| 09:42:55 |
9.11 |
6 |
6750 |
买入 |
| 09:42:58 |
9.09 |
1 |
6751 |
卖出 |
| 09:43:01 |
9.1 |
8 |
6759 |
卖出 |
| 09:43:04 |
9.1 |
33 |
6792 |
买入 |
| 09:43:07 |
9.12 |
34 |
6826 |
买入 |
| 09:43:10 |
9.11 |
69 |
6895 |
卖出 |
| 09:43:13 |
9.11 |
7 |
6902 |
卖出 |
| 09:43:16 |
9.12 |
36 |
6938 |
买入 |
| 09:43:19 |
9.12 |
18 |
6956 |
买入 |
| 09:43:25 |
9.14 |
4 |
6960 |
买入 |
| 09:43:37 |
9.14 |
13 |
6973 |
买入 |
| 09:43:40 |
9.14 |
6 |
6979 |
买入 |
| 09:43:43 |
9.14 |
3 |
6982 |
卖出 |
| 09:43:49 |
9.14 |
2 |
6984 |
买入 |
| 09:43:52 |
9.14 |
1 |
6985 |
卖出 |
| 09:43:55 |
9.13 |
1 |
6986 |
卖出 |
| 09:44:01 |
9.14 |
1 |
6987 |
买入 |
| 09:44:07 |
9.14 |
1 |
6988 |
买入 |
| 09:44:10 |
9.14 |
4 |
6992 |
卖出 |
| 09:44:13 |
9.15 |
33 |
7025 |
买入 |
| 09:44:22 |
9.14 |
7 |
7032 |
卖出 |
| 09:44:25 |
9.14 |
7 |
7039 |
卖出 |
| 09:44:31 |
9.13 |
3 |
7042 |
卖出 |
| 09:44:34 |
9.13 |
1 |
7043 |
卖出 |
| 09:44:37 |
9.13 |
8 |
7051 |
卖出 |
| 09:44:43 |
9.13 |
11 |
7062 |
卖出 |
| 09:44:46 |
9.14 |
3 |
7065 |
买入 |
| 09:44:49 |
9.14 |
2 |
7067 |
买入 |
| 09:44:52 |
9.13 |
2 |
7069 |
卖出 |
| 09:44:55 |
9.13 |
17 |
7086 |
卖出 |
| 09:44:58 |
9.14 |
34 |
7120 |
买入 |
| 09:45:01 |
9.15 |
7 |
7127 |
买入 |
| 09:45:04 |
9.14 |
50 |
7177 |
卖出 |
| 09:45:07 |
9.14 |
21 |
7198 |
卖出 |
| 09:45:10 |
9.13 |
56 |
7254 |
卖出 |
| 09:45:16 |
9.12 |
2 |
7256 |
卖出 |
| 09:45:19 |
9.11 |
6 |
7262 |
卖出 |
| 09:45:22 |
9.12 |
2 |
7264 |
买入 |
| 09:45:25 |
9.13 |
11 |
7275 |
买入 |
| 09:45:28 |
9.13 |
8 |
7283 |
买入 |
| 09:45:34 |
9.14 |
28 |
7311 |
买入 |
| 09:45:40 |
9.15 |
1 |
7312 |
买入 |
| 09:45:43 |
9.16 |
4 |
7316 |
买入 |
| 09:45:46 |
9.16 |
34 |
7350 |
买入 |
| 09:45:49 |
9.16 |
33 |
7383 |
买入 |
| 09:45:52 |
9.16 |
2 |
7385 |
卖出 |
| 09:45:55 |
9.17 |
3 |
7388 |
买入 |
| 09:45:58 |
9.17 |
15 |
7403 |
买入 |
| 09:46:01 |
9.17 |
5 |
7408 |
买入 |
| 09:46:04 |
9.17 |
2 |
7410 |
卖出 |
| 09:46:07 |
9.19 |
16 |
7426 |
买入 |
| 09:46:10 |
9.19 |
32 |
7458 |
买入 |
| 09:46:13 |
9.19 |
36 |
7494 |
卖出 |
| 09:46:16 |
9.19 |
11 |
7505 |
买入 |
| 09:46:19 |
9.19 |
10 |
7515 |
买入 |
| 09:46:22 |
9.19 |
8 |
7523 |
买入 |
| 09:46:25 |
9.19 |
7 |
7530 |
买入 |
| 09:46:28 |
9.17 |
46 |
7576 |
卖出 |
| 09:46:31 |
9.18 |
2 |
7578 |
买入 |
| 09:46:37 |
9.18 |
2 |
7580 |
卖出 |
| 09:46:49 |
9.19 |
1 |
7581 |
买入 |
| 09:46:58 |
9.19 |
3 |
7584 |
买入 |
| 09:47:01 |
9.18 |
12 |
7596 |
卖出 |
| 09:47:04 |
9.18 |
38 |
7634 |
买入 |
| 09:47:07 |
9.19 |
52 |
7686 |
买入 |
| 09:47:10 |
9.2 |
16 |
7702 |
买入 |
| 09:47:13 |
9.21 |
32 |
7734 |
买入 |
| 09:47:16 |
9.22 |
46 |
7780 |
买入 |
| 09:47:19 |
9.22 |
55 |
7835 |
卖出 |
| 09:47:22 |
9.22 |
25 |
7860 |
买入 |