汇源通信[000586]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.99 |
10 |
10 |
集合竞价 |
| 09:15:54 |
7.03 |
60 |
60 |
集合竞价 |
| 09:16:12 |
7.01 |
60 |
60 |
集合竞价 |
| 09:16:30 |
6.99 |
10 |
10 |
集合竞价 |
| 09:16:39 |
6.99 |
10 |
10 |
集合竞价 |
| 09:17:42 |
6.95 |
10 |
10 |
集合竞价 |
| 09:18:18 |
6.99 |
25 |
25 |
集合竞价 |
| 09:18:45 |
6.95 |
10 |
10 |
集合竞价 |
| 09:21:21 |
6.95 |
10 |
10 |
集合竞价 |
| 09:22:33 |
6.95 |
18 |
18 |
集合竞价 |
| 09:22:51 |
6.91 |
19 |
19 |
集合竞价 |
| 09:23:18 |
6.91 |
19 |
19 |
集合竞价 |
| 09:23:45 |
6.91 |
19 |
19 |
集合竞价 |
| 09:23:54 |
6.84 |
39 |
39 |
集合竞价 |
| 09:24:30 |
6.81 |
39 |
39 |
集合竞价 |
| 09:24:48 |
6.81 |
44 |
44 |
集合竞价 |
| 09:24:57 |
6.81 |
70 |
70 |
集合竞价 |
| 09:25:00 |
6.81 |
80 |
150 |
卖出 |
| 09:30:00 |
6.84 |
48 |
198 |
买入 |
| 09:30:03 |
6.82 |
52 |
250 |
卖出 |
| 09:30:06 |
6.85 |
149 |
399 |
买入 |
| 09:30:09 |
6.85 |
7 |
406 |
买入 |
| 09:30:12 |
6.83 |
11 |
417 |
卖出 |
| 09:30:15 |
6.83 |
29 |
446 |
买入 |
| 09:30:21 |
6.83 |
4 |
450 |
卖出 |
| 09:30:27 |
6.83 |
20 |
470 |
卖出 |
| 09:30:33 |
6.83 |
12 |
482 |
卖出 |
| 09:30:39 |
6.85 |
3 |
485 |
买入 |
| 09:30:54 |
6.89 |
29 |
514 |
买入 |
| 09:30:57 |
6.89 |
1 |
515 |
买入 |
| 09:31:12 |
6.89 |
3 |
518 |
买入 |
| 09:31:15 |
6.87 |
21 |
539 |
卖出 |
| 09:31:18 |
6.87 |
15 |
554 |
卖出 |
| 09:31:21 |
6.88 |
3 |
557 |
买入 |
| 09:31:24 |
6.88 |
2 |
559 |
买入 |
| 09:31:42 |
6.85 |
11 |
570 |
卖出 |
| 09:31:51 |
6.87 |
30 |
600 |
买入 |
| 09:31:57 |
6.87 |
1 |
601 |
买入 |
| 09:32:00 |
6.85 |
10 |
611 |
卖出 |
| 09:32:09 |
6.86 |
2 |
613 |
卖出 |
| 09:32:12 |
6.86 |
6 |
619 |
卖出 |
| 09:32:15 |
6.86 |
11 |
630 |
买入 |
| 09:32:18 |
6.86 |
5 |
635 |
买入 |
| 09:32:21 |
6.86 |
3 |
638 |
买入 |
| 09:32:27 |
6.85 |
65 |
703 |
卖出 |
| 09:32:30 |
6.86 |
3 |
706 |
买入 |
| 09:32:33 |
6.86 |
1 |
707 |
买入 |
| 09:32:36 |
6.86 |
8 |
715 |
买入 |
| 09:32:39 |
6.86 |
5 |
720 |
买入 |
| 09:32:42 |
6.86 |
3 |
723 |
买入 |
| 09:32:51 |
6.87 |
1 |
724 |
买入 |
| 09:32:54 |
6.87 |
4 |
728 |
买入 |
| 09:32:57 |
6.87 |
2 |
730 |
买入 |
| 09:33:00 |
6.87 |
2 |
732 |
买入 |
| 09:33:03 |
6.87 |
7 |
739 |
买入 |
| 09:33:06 |
6.87 |
2 |
741 |
买入 |
| 09:33:09 |
6.89 |
1 |
742 |
买入 |
| 09:33:15 |
6.89 |
3 |
745 |
买入 |
| 09:33:21 |
6.89 |
3 |
748 |
买入 |
| 09:33:24 |
6.89 |
2 |
750 |
买入 |
| 09:33:27 |
6.85 |
203 |
953 |
卖出 |
| 09:33:39 |
6.88 |
1 |
954 |
买入 |
| 09:33:45 |
6.87 |
5 |
959 |
卖出 |
| 09:33:51 |
6.87 |
2 |
961 |
卖出 |
| 09:33:54 |
6.87 |
4 |
965 |
买入 |
| 09:33:57 |
6.88 |
4 |
969 |
卖出 |
| 09:34:12 |
6.88 |
1 |
970 |
卖出 |
| 09:34:15 |
6.88 |
29 |
999 |
卖出 |
| 09:34:18 |
6.87 |
1 |
1000 |
卖出 |
| 09:34:42 |
6.86 |
24 |
1024 |
卖出 |
| 09:34:48 |
6.85 |
19 |
1043 |
卖出 |
| 09:35:09 |
6.85 |
50 |
1093 |
买入 |
| 09:35:12 |
6.86 |
7 |
1100 |
买入 |
| 09:35:18 |
6.85 |
5 |
1105 |
卖出 |
| 09:35:21 |
6.85 |
6 |
1111 |
买入 |
| 09:35:24 |
6.85 |
3 |
1114 |
买入 |
| 09:35:36 |
6.85 |
30 |
1144 |
卖出 |
| 09:35:42 |
6.85 |
20 |
1164 |
买入 |
| 09:35:54 |
6.84 |
3 |
1167 |
卖出 |
| 09:36:00 |
6.85 |
50 |
1217 |
买入 |
| 09:36:03 |
6.84 |
5 |
1222 |
卖出 |
| 09:36:09 |
6.85 |
1 |
1223 |
买入 |
| 09:36:12 |
6.84 |
24 |
1247 |
卖出 |
| 09:36:18 |
6.85 |
1 |
1248 |
买入 |
| 09:36:27 |
6.86 |
1 |
1249 |
买入 |
| 09:36:36 |
6.86 |
5 |
1254 |
买入 |
| 09:36:39 |
6.86 |
19 |
1273 |
买入 |
| 09:36:42 |
6.86 |
9 |
1282 |
买入 |
| 09:36:45 |
6.86 |
3 |
1285 |
买入 |
| 09:36:48 |
6.86 |
1 |
1286 |
买入 |
| 09:37:03 |
6.86 |
69 |
1355 |
买入 |
| 09:37:06 |
6.86 |
23 |
1378 |
买入 |
| 09:37:12 |
6.87 |
5 |
1383 |
买入 |
| 09:37:15 |
6.87 |
2 |
1385 |
买入 |
| 09:37:18 |
6.87 |
3 |
1388 |
买入 |
| 09:37:42 |
6.87 |
4 |
1392 |
买入 |
| 09:37:45 |
6.87 |
36 |
1428 |
买入 |
| 09:37:48 |
6.87 |
17 |
1445 |
买入 |
| 09:38:00 |
6.87 |
38 |
1483 |
买入 |
| 09:38:18 |
6.87 |
6 |
1489 |
买入 |
| 09:38:36 |
6.87 |
6 |
1495 |
卖出 |
| 09:38:39 |
6.87 |
1 |
1496 |
买入 |
| 09:38:45 |
6.87 |
29 |
1525 |
买入 |
| 09:38:54 |
6.88 |
5 |
1530 |
买入 |
| 09:39:06 |
6.89 |
40 |
1570 |
买入 |
| 09:39:09 |
6.87 |
49 |
1619 |
卖出 |
| 09:39:36 |
6.88 |
49 |
1668 |
卖出 |
| 09:39:39 |
6.95 |
1000 |
2668 |
买入 |
| 09:39:57 |
6.93 |
3 |
2671 |
卖出 |
| 09:40:06 |
6.92 |
118 |
2789 |
卖出 |
| 09:40:09 |
6.94 |
3 |
2792 |
买入 |
| 09:40:12 |
6.91 |
14 |
2806 |
卖出 |
| 09:40:21 |
6.93 |
1 |
2807 |
买入 |
| 09:40:27 |
6.93 |
3 |
2810 |
买入 |
| 09:40:36 |
6.93 |
1 |
2811 |
买入 |
| 09:40:51 |
6.91 |
10 |
2821 |
卖出 |
| 09:40:54 |
6.91 |
1 |
2822 |
买入 |
| 09:41:06 |
6.91 |
2 |
2824 |
买入 |
| 09:41:09 |
6.91 |
2 |
2826 |
买入 |
| 09:41:12 |
6.91 |
19 |
2845 |
买入 |
| 09:41:15 |
6.91 |
15 |
2860 |
买入 |
| 09:41:30 |
6.91 |
32 |
2892 |
卖出 |
| 09:41:57 |
6.91 |
26 |
2918 |
买入 |
| 09:42:00 |
6.91 |
60 |
2978 |
买入 |
| 09:42:03 |
6.91 |
11 |
2989 |
买入 |
| 09:42:06 |
6.91 |
3 |
2992 |
买入 |
| 09:42:09 |
6.9 |
28 |
3020 |
卖出 |
| 09:42:15 |
6.9 |
1 |
3021 |
卖出 |
| 09:42:45 |
6.9 |
6 |
3027 |
卖出 |
| 09:43:18 |
6.91 |
20 |
3047 |
卖出 |
| 09:43:30 |
6.93 |
2 |
3049 |
买入 |
| 09:44:09 |
6.93 |
9 |
3058 |
买入 |
| 09:44:12 |
6.93 |
17 |
3075 |
买入 |
| 09:44:24 |
6.93 |
2 |
3077 |
卖出 |
| 09:44:30 |
6.92 |
8 |
3085 |
卖出 |
| 09:44:48 |
6.94 |
5 |
3090 |
买入 |
| 09:45:00 |
6.94 |
4 |
3094 |
买入 |
| 09:45:06 |
6.95 |
5 |
3099 |
买入 |
| 09:45:39 |
6.94 |
3 |
3102 |
买入 |
| 09:45:45 |
6.94 |
18 |
3120 |
买入 |
| 09:46:03 |
6.94 |
162 |
3282 |
卖出 |
| 09:46:09 |
6.98 |
10 |
3292 |
买入 |
| 09:46:39 |
6.94 |
1 |
3293 |
卖出 |
| 09:46:42 |
6.94 |
1 |
3294 |
卖出 |
| 09:48:09 |
7 |
3 |
3297 |
买入 |
| 09:48:33 |
7 |
4 |
3301 |
买入 |
| 09:48:39 |
6.99 |
8 |
3309 |
卖出 |
| 09:48:42 |
6.96 |
1 |
3310 |
卖出 |
| 09:49:33 |
6.97 |
2 |
3312 |
买入 |
| 09:49:36 |
6.97 |
2 |
3314 |
卖出 |
| 09:50:24 |
6.95 |
35 |
3349 |
卖出 |
| 09:50:27 |
6.95 |
2 |
3351 |
卖出 |
| 09:50:39 |
6.94 |
11 |
3362 |
卖出 |
| 09:50:54 |
6.93 |
45 |
3407 |
卖出 |
| 09:51:06 |
6.93 |
5 |
3412 |
卖出 |
| 09:51:12 |
6.92 |
32 |
3444 |
卖出 |
| 09:51:15 |
6.92 |
1 |
3445 |
买入 |
| 09:51:33 |
6.92 |
10 |
3455 |
卖出 |
| 09:51:51 |
6.92 |
10 |
3465 |
卖出 |
| 09:52:06 |
6.92 |
13 |
3478 |
卖出 |
| 09:52:21 |
6.93 |
1 |
3479 |
买入 |
| 09:52:36 |
6.93 |
5 |
3484 |
买入 |
| 09:53:03 |
6.95 |
10 |
3494 |
买入 |
| 09:53:09 |
6.95 |
1 |
3495 |
买入 |
| 09:53:12 |
6.95 |
1 |
3496 |
买入 |
| 09:53:15 |
6.95 |
2 |
3498 |
买入 |
| 09:53:18 |
6.95 |
1 |
3499 |
买入 |
| 09:54:06 |
6.95 |
8 |
3507 |
买入 |
| 09:54:12 |
6.94 |
40 |
3547 |
卖出 |
| 09:54:24 |
6.95 |
18 |
3565 |
买入 |
| 09:54:27 |
6.95 |
1 |
3566 |
买入 |
| 09:55:00 |
6.99 |
5 |
3571 |
买入 |
| 09:55:03 |
6.99 |
1 |
3572 |
买入 |
| 09:55:09 |
6.97 |
1 |
3573 |
卖出 |
| 09:55:33 |
6.97 |
12 |
3585 |
卖出 |
| 09:55:54 |
6.96 |
2 |
3587 |
卖出 |
| 09:56:03 |
6.96 |
38 |
3625 |
卖出 |
| 09:56:18 |
6.94 |
60 |
3685 |
卖出 |
| 09:56:27 |
6.96 |
32 |
3717 |
买入 |
| 09:56:48 |
6.97 |
1 |
3718 |
卖出 |
| 09:57:12 |
6.97 |
11 |
3729 |
卖出 |
| 09:57:21 |
6.96 |
38 |
3767 |
卖出 |
| 09:57:27 |
6.96 |
33 |
3800 |
买入 |
| 09:57:54 |
6.94 |
12 |
3812 |
卖出 |
| 09:57:57 |
6.94 |
28 |
3840 |
卖出 |
| 09:58:00 |
6.94 |
4 |
3844 |
卖出 |
| 09:58:03 |
6.94 |
3 |
3847 |
卖出 |
| 09:58:06 |
6.94 |
1 |
3848 |
卖出 |
| 09:58:42 |
6.96 |
1 |
3849 |
买入 |
| 09:58:48 |
6.95 |
40 |
3889 |
卖出 |
| 09:58:57 |
6.95 |
11 |
3900 |
买入 |
| 09:59:00 |
6.95 |
2 |
3902 |
买入 |
| 09:59:03 |
6.95 |
3 |
3905 |
买入 |
| 09:59:27 |
6.95 |
21 |
3926 |
买入 |
| 09:59:30 |
6.95 |
54 |
3980 |
买入 |
| 09:59:36 |
6.96 |
1 |
3981 |
买入 |
| 09:59:57 |
6.95 |
10 |
3991 |
卖出 |
| 10:00:03 |
6.96 |
1 |
3992 |
买入 |
| 10:00:15 |
6.96 |
44 |
4036 |
买入 |
| 10:00:18 |
6.96 |
2 |
4038 |
买入 |
| 10:00:27 |
6.99 |
1 |
4039 |
买入 |
| 10:00:57 |
6.99 |
1 |
4040 |
买入 |
| 10:01:15 |
6.99 |
32 |
4072 |
买入 |
| 10:01:21 |
6.99 |
1 |
4073 |
买入 |
| 10:01:24 |
6.99 |
1 |
4074 |
买入 |
| 10:01:30 |
6.99 |
7 |
4081 |
买入 |
| 10:01:48 |
6.99 |
22 |
4103 |
买入 |
| 10:01:54 |
6.99 |
1 |
4104 |
买入 |
| 10:02:18 |
6.99 |
1 |
4105 |
买入 |
| 10:02:21 |
6.98 |
17 |
4122 |
卖出 |
| 10:02:27 |
6.99 |
51 |
4173 |
买入 |
| 10:02:30 |
7 |
6 |
4179 |
买入 |
| 10:02:36 |
7 |
7 |
4186 |
买入 |
| 10:03:00 |
7 |
1 |
4187 |
买入 |
| 10:03:12 |
7 |
45 |
4232 |
买入 |
| 10:03:15 |
6.99 |
7 |
4239 |
卖出 |
| 10:03:18 |
6.99 |
2 |
4241 |
卖出 |
| 10:03:21 |
6.99 |
15 |
4256 |
卖出 |
| 10:03:27 |
6.99 |
51 |
4307 |
卖出 |
| 10:03:30 |
6.99 |
4 |
4311 |
卖出 |
| 10:04:15 |
6.99 |
28 |
4339 |
买入 |
| 10:04:21 |
7 |
2 |
4341 |
买入 |
| 10:04:27 |
7 |
4 |
4345 |
买入 |
| 10:04:33 |
7.02 |
1 |
4346 |
买入 |
| 10:04:42 |
7.01 |
2 |
4348 |
卖出 |
| 10:04:48 |
7.01 |
4 |
4352 |
买入 |
| 10:05:12 |
7.02 |
8 |
4360 |
买入 |
| 10:05:33 |
7.02 |
29 |
4389 |
买入 |
| 10:05:54 |
7.02 |
1 |
4390 |
买入 |
| 10:06:00 |
7.01 |
4 |
4394 |
卖出 |
| 10:06:12 |
7.02 |
11 |
4405 |
买入 |
| 10:06:27 |
7.03 |
1 |
4406 |
买入 |
| 10:06:39 |
7.04 |
14 |
4420 |
买入 |
| 10:06:48 |
7.03 |
1 |
4421 |
买入 |
| 10:07:18 |
7.03 |
1 |
4422 |
买入 |
| 10:07:21 |
7.04 |
113 |
4535 |
买入 |
| 10:07:42 |
7.03 |
1 |
4536 |
买入 |
| 10:07:45 |
7.02 |
5 |
4541 |
卖出 |
| 10:08:12 |
7.01 |
2 |
4543 |
卖出 |
| 10:08:15 |
7.01 |
8 |
4551 |
买入 |
| 10:08:18 |
7.02 |
1 |
4552 |
买入 |
| 10:09:03 |
7.02 |
1 |
4553 |
买入 |
| 10:09:21 |
7.01 |
1 |
4554 |
卖出 |
| 10:09:24 |
7.02 |
1 |
4555 |
买入 |
| 10:09:33 |
7.02 |
42 |
4597 |
买入 |
| 10:10:06 |
7.02 |
55 |
4652 |
卖出 |
| 10:10:12 |
7.01 |
63 |
4715 |
卖出 |
| 10:10:36 |
7.01 |
5 |
4720 |
卖出 |
| 10:10:51 |
7 |
3 |
4723 |
卖出 |
| 10:10:54 |
7.01 |
42 |
4765 |
买入 |
| 10:10:57 |
7.02 |
2 |
4767 |
买入 |
| 10:11:03 |
7.03 |
22 |
4789 |
买入 |
| 10:11:15 |
7.02 |
4 |
4793 |
卖出 |
| 10:11:18 |
7.03 |
1 |
4794 |
买入 |
| 10:11:21 |
7.02 |
32 |
4826 |
卖出 |
| 10:11:24 |
7.02 |
8 |
4834 |
买入 |
| 10:11:48 |
7.03 |
1 |
4835 |
买入 |
| 10:11:51 |
7.02 |
8 |
4843 |
卖出 |
| 10:12:42 |
7.02 |
1 |
4844 |
买入 |
| 10:13:09 |
7.02 |
1 |
4845 |
买入 |
| 10:13:33 |
7.02 |
1 |
4846 |
买入 |
| 10:13:36 |
7.02 |
1 |
4847 |
买入 |
| 10:13:42 |
7.01 |
1 |
4848 |
卖出 |
| 10:13:51 |
7 |
22 |
4870 |
卖出 |
| 10:14:45 |
7 |
2 |
4872 |
卖出 |
| 10:15:06 |
7.01 |
1 |
4873 |
买入 |
| 10:15:51 |
7.01 |
1 |
4874 |
买入 |
| 10:15:54 |
7.01 |
6 |
4880 |
买入 |
| 10:16:18 |
7.01 |
1 |
4881 |
买入 |
| 10:16:21 |
7.01 |
2 |
4883 |
买入 |
| 10:16:48 |
7.01 |
3 |
4886 |
买入 |
| 10:17:30 |
7.01 |
41 |
4927 |
买入 |
| 10:17:36 |
7.01 |
4 |
4931 |
卖出 |
| 10:18:03 |
6.99 |
100 |
5031 |
卖出 |
| 10:18:18 |
7 |
4 |
5035 |
买入 |
| 10:18:21 |
7 |
6 |
5041 |
卖出 |
| 10:18:24 |
7 |
1 |
5042 |
买入 |
| 10:18:48 |
7 |
18 |
5060 |
买入 |
| 10:19:00 |
7 |
10 |
5070 |
卖出 |
| 10:21:09 |
7.01 |
1 |
5071 |
买入 |
| 10:21:21 |
7.01 |
1 |
5072 |
买入 |
| 10:21:36 |
7.01 |
1 |
5073 |
买入 |
| 10:21:39 |
7.01 |
5 |
5078 |
买入 |
| 10:21:48 |
7.01 |
5 |
5083 |
买入 |
| 10:21:54 |
7.01 |
1 |
5084 |
买入 |
| 10:22:24 |
7.03 |
8 |
5092 |
买入 |
| 10:23:12 |
7.03 |
7 |
5099 |
买入 |
| 10:23:18 |
7.03 |
1 |
5100 |
买入 |
| 10:25:48 |
7.03 |
1 |
5101 |
买入 |
| 10:26:09 |
7.02 |
13 |
5114 |
卖出 |
| 10:26:27 |
7.02 |
2 |
5116 |
卖出 |
| 10:26:39 |
7.02 |
2 |
5118 |
卖出 |
| 10:27:27 |
7.03 |
21 |
5139 |
买入 |
| 10:29:09 |
7.03 |
3 |
5142 |
卖出 |
| 10:29:39 |
7.03 |
5 |
5147 |
卖出 |
| 10:30:36 |
7.04 |
1 |
5148 |
买入 |
| 10:31:12 |
7.03 |
8 |
5156 |
卖出 |
| 10:31:15 |
7.03 |
2 |
5158 |
买入 |
| 10:32:03 |
7.03 |
5 |
5163 |
卖出 |
| 10:32:24 |
7.03 |
5 |
5168 |
买入 |