瀛通通讯[002861]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.79 |
3 |
3 |
集合竞价 |
| 09:15:27 |
10.79 |
19 |
19 |
集合竞价 |
| 09:16:39 |
10.79 |
19 |
19 |
集合竞价 |
| 09:16:48 |
10.79 |
19 |
19 |
集合竞价 |
| 09:18:00 |
10.96 |
36 |
36 |
集合竞价 |
| 09:19:03 |
10.96 |
36 |
36 |
集合竞价 |
| 09:19:57 |
10.66 |
5 |
5 |
集合竞价 |
| 09:21:39 |
10.66 |
25 |
25 |
集合竞价 |
| 09:21:57 |
10.66 |
25 |
25 |
集合竞价 |
| 09:23:18 |
10.6 |
95 |
95 |
集合竞价 |
| 09:23:45 |
10.6 |
95 |
95 |
集合竞价 |
| 09:24:03 |
10.6 |
95 |
95 |
集合竞价 |
| 09:24:39 |
10.6 |
101 |
101 |
集合竞价 |
| 09:24:48 |
10.56 |
120 |
120 |
集合竞价 |
| 09:24:57 |
10.6 |
167 |
167 |
集合竞价 |
| 09:25:00 |
10.6 |
180 |
347 |
买入 |
| 09:30:00 |
10.6 |
137 |
484 |
买入 |
| 09:30:03 |
10.6 |
120 |
604 |
买入 |
| 09:30:06 |
10.6 |
131 |
735 |
买入 |
| 09:30:09 |
10.65 |
5 |
740 |
买入 |
| 09:30:12 |
10.65 |
2 |
742 |
买入 |
| 09:30:15 |
10.66 |
23 |
765 |
买入 |
| 09:30:18 |
10.69 |
5 |
770 |
买入 |
| 09:30:21 |
10.72 |
36 |
806 |
买入 |
| 09:30:24 |
10.75 |
55 |
861 |
买入 |
| 09:30:27 |
10.75 |
130 |
991 |
买入 |
| 09:30:30 |
10.75 |
106 |
1097 |
买入 |
| 09:30:33 |
10.79 |
47 |
1144 |
买入 |
| 09:30:36 |
10.79 |
15 |
1159 |
买入 |
| 09:30:39 |
10.81 |
17 |
1176 |
买入 |
| 09:30:42 |
10.8 |
12 |
1188 |
卖出 |
| 09:30:45 |
10.8 |
29 |
1217 |
卖出 |
| 09:30:48 |
10.79 |
53 |
1270 |
卖出 |
| 09:30:51 |
10.85 |
27 |
1297 |
买入 |
| 09:30:54 |
10.8 |
101 |
1398 |
卖出 |
| 09:30:57 |
10.8 |
3 |
1401 |
买入 |
| 09:31:03 |
10.87 |
16 |
1417 |
买入 |
| 09:31:06 |
10.89 |
9 |
1426 |
买入 |
| 09:31:09 |
10.94 |
39 |
1465 |
买入 |
| 09:31:12 |
10.91 |
16 |
1481 |
卖出 |
| 09:31:15 |
10.92 |
5 |
1486 |
买入 |
| 09:31:18 |
10.92 |
1 |
1487 |
买入 |
| 09:31:21 |
10.92 |
10 |
1497 |
买入 |
| 09:31:24 |
10.9 |
4 |
1501 |
卖出 |
| 09:31:27 |
10.9 |
15 |
1516 |
卖出 |
| 09:31:30 |
10.87 |
13 |
1529 |
卖出 |
| 09:31:33 |
10.82 |
6 |
1535 |
卖出 |
| 09:31:36 |
10.82 |
3 |
1538 |
卖出 |
| 09:31:39 |
10.82 |
5 |
1543 |
卖出 |
| 09:31:42 |
10.82 |
20 |
1563 |
卖出 |
| 09:31:45 |
10.81 |
6 |
1569 |
卖出 |
| 09:31:48 |
10.81 |
5 |
1574 |
买入 |
| 09:31:51 |
10.82 |
20 |
1594 |
买入 |
| 09:31:54 |
10.82 |
31 |
1625 |
买入 |
| 09:31:57 |
10.82 |
45 |
1670 |
卖出 |
| 09:32:03 |
10.82 |
47 |
1717 |
卖出 |
| 09:32:06 |
10.8 |
21 |
1738 |
卖出 |
| 09:32:09 |
10.81 |
8 |
1746 |
买入 |
| 09:32:15 |
10.76 |
2 |
1748 |
卖出 |
| 09:32:18 |
10.77 |
7 |
1755 |
买入 |
| 09:32:21 |
10.77 |
13 |
1768 |
买入 |
| 09:32:24 |
10.77 |
7 |
1775 |
卖出 |
| 09:32:27 |
10.77 |
1 |
1776 |
卖出 |
| 09:32:30 |
10.75 |
43 |
1819 |
卖出 |
| 09:32:36 |
10.76 |
5 |
1824 |
卖出 |
| 09:32:39 |
10.76 |
8 |
1832 |
卖出 |
| 09:32:42 |
10.76 |
10 |
1842 |
卖出 |
| 09:32:48 |
10.78 |
4 |
1846 |
买入 |
| 09:32:51 |
10.81 |
13 |
1859 |
买入 |
| 09:32:54 |
10.79 |
12 |
1871 |
卖出 |
| 09:33:06 |
10.77 |
4 |
1875 |
卖出 |
| 09:33:09 |
10.8 |
4 |
1879 |
买入 |
| 09:33:12 |
10.81 |
6 |
1885 |
买入 |
| 09:33:15 |
10.81 |
4 |
1889 |
买入 |
| 09:33:18 |
10.82 |
2 |
1891 |
买入 |
| 09:33:21 |
10.79 |
83 |
1974 |
卖出 |
| 09:33:24 |
10.8 |
25 |
1999 |
买入 |
| 09:33:30 |
10.8 |
49 |
2048 |
买入 |
| 09:33:33 |
10.78 |
2 |
2050 |
卖出 |
| 09:33:36 |
10.78 |
2 |
2052 |
买入 |
| 09:33:39 |
10.8 |
24 |
2076 |
买入 |
| 09:33:42 |
10.8 |
11 |
2087 |
卖出 |
| 09:33:57 |
10.78 |
1 |
2088 |
买入 |
| 09:34:00 |
10.79 |
6 |
2094 |
买入 |
| 09:34:03 |
10.79 |
3 |
2097 |
卖出 |
| 09:34:06 |
10.79 |
1 |
2098 |
卖出 |
| 09:34:09 |
10.79 |
2 |
2100 |
买入 |
| 09:34:15 |
10.77 |
2 |
2102 |
卖出 |
| 09:34:18 |
10.76 |
13 |
2115 |
卖出 |
| 09:34:21 |
10.77 |
4 |
2119 |
买入 |
| 09:34:24 |
10.76 |
5 |
2124 |
卖出 |
| 09:34:27 |
10.77 |
16 |
2140 |
买入 |
| 09:34:30 |
10.78 |
10 |
2150 |
买入 |
| 09:34:48 |
10.8 |
3 |
2153 |
买入 |
| 09:34:51 |
10.8 |
3 |
2156 |
买入 |
| 09:34:54 |
10.8 |
23 |
2179 |
买入 |
| 09:34:57 |
10.8 |
29 |
2208 |
买入 |
| 09:35:00 |
10.81 |
1 |
2209 |
买入 |
| 09:35:03 |
10.82 |
2 |
2211 |
买入 |
| 09:35:06 |
10.82 |
5 |
2216 |
买入 |
| 09:35:09 |
10.81 |
74 |
2290 |
卖出 |
| 09:35:12 |
10.8 |
21 |
2311 |
卖出 |
| 09:35:15 |
10.8 |
4 |
2315 |
买入 |
| 09:35:18 |
10.81 |
14 |
2329 |
买入 |
| 09:35:21 |
10.82 |
7 |
2336 |
买入 |
| 09:35:27 |
10.82 |
4 |
2340 |
买入 |
| 09:35:30 |
10.82 |
16 |
2356 |
买入 |
| 09:35:39 |
10.84 |
3 |
2359 |
买入 |
| 09:35:45 |
10.84 |
27 |
2386 |
卖出 |
| 09:35:48 |
10.84 |
15 |
2401 |
卖出 |
| 09:35:51 |
10.82 |
25 |
2426 |
卖出 |
| 09:36:03 |
10.8 |
31 |
2457 |
卖出 |
| 09:36:06 |
10.83 |
28 |
2485 |
买入 |
| 09:36:09 |
10.83 |
21 |
2506 |
买入 |
| 09:36:12 |
10.81 |
7 |
2513 |
卖出 |
| 09:36:15 |
10.81 |
13 |
2526 |
买入 |
| 09:36:18 |
10.81 |
3 |
2529 |
买入 |
| 09:36:21 |
10.81 |
97 |
2626 |
买入 |
| 09:36:24 |
10.81 |
5 |
2631 |
买入 |
| 09:36:30 |
10.81 |
55 |
2686 |
卖出 |
| 09:36:39 |
10.83 |
7 |
2693 |
买入 |
| 09:36:48 |
10.82 |
6 |
2699 |
卖出 |
| 09:36:51 |
10.82 |
12 |
2711 |
买入 |
| 09:37:00 |
10.82 |
22 |
2733 |
买入 |
| 09:37:03 |
10.83 |
8 |
2741 |
买入 |
| 09:37:06 |
10.85 |
24 |
2765 |
买入 |
| 09:37:09 |
10.85 |
55 |
2820 |
买入 |
| 09:37:12 |
10.87 |
28 |
2848 |
买入 |
| 09:37:15 |
10.87 |
7 |
2855 |
买入 |
| 09:37:18 |
10.87 |
10 |
2865 |
卖出 |
| 09:37:21 |
10.85 |
4 |
2869 |
卖出 |
| 09:37:27 |
10.86 |
11 |
2880 |
买入 |
| 09:37:33 |
10.85 |
22 |
2902 |
卖出 |
| 09:37:42 |
10.85 |
22 |
2924 |
卖出 |
| 09:37:45 |
10.88 |
36 |
2960 |
买入 |
| 09:37:48 |
10.88 |
9 |
2969 |
买入 |
| 09:37:51 |
10.87 |
5 |
2974 |
买入 |
| 09:37:57 |
10.88 |
57 |
3031 |
买入 |
| 09:38:00 |
10.88 |
2 |
3033 |
卖出 |
| 09:38:03 |
10.88 |
12 |
3045 |
卖出 |
| 09:38:09 |
10.91 |
17 |
3062 |
买入 |
| 09:38:12 |
10.91 |
3 |
3065 |
买入 |
| 09:38:15 |
10.91 |
11 |
3076 |
买入 |
| 09:38:18 |
10.91 |
1 |
3077 |
买入 |
| 09:38:21 |
10.92 |
2 |
3079 |
买入 |
| 09:38:24 |
10.9 |
29 |
3108 |
卖出 |
| 09:38:27 |
10.92 |
59 |
3167 |
买入 |
| 09:38:36 |
10.93 |
66 |
3233 |
买入 |
| 09:38:39 |
10.93 |
1 |
3234 |
卖出 |
| 09:38:42 |
10.94 |
5 |
3239 |
买入 |
| 09:38:45 |
10.95 |
17 |
3256 |
买入 |
| 09:38:48 |
10.95 |
22 |
3278 |
卖出 |
| 09:38:51 |
10.96 |
47 |
3325 |
买入 |
| 09:38:54 |
10.97 |
14 |
3339 |
买入 |
| 09:38:57 |
10.97 |
1 |
3340 |
买入 |
| 09:39:00 |
10.97 |
3 |
3343 |
买入 |
| 09:39:03 |
10.98 |
19 |
3362 |
买入 |
| 09:39:06 |
10.99 |
2 |
3364 |
买入 |
| 09:39:12 |
11.04 |
182 |
3546 |
买入 |
| 09:39:15 |
10.97 |
26 |
3572 |
卖出 |
| 09:39:18 |
10.98 |
5 |
3577 |
买入 |
| 09:39:21 |
10.98 |
3 |
3580 |
卖出 |
| 09:39:24 |
10.98 |
2 |
3582 |
卖出 |
| 09:39:27 |
10.97 |
7 |
3589 |
卖出 |
| 09:39:30 |
10.97 |
2 |
3591 |
卖出 |
| 09:39:33 |
11.02 |
264 |
3855 |
买入 |
| 09:39:36 |
10.98 |
138 |
3993 |
卖出 |
| 09:39:39 |
11 |
2 |
3995 |
卖出 |
| 09:39:45 |
11 |
34 |
4029 |
卖出 |
| 09:39:48 |
11 |
5 |
4034 |
卖出 |
| 09:39:51 |
11.02 |
74 |
4108 |
买入 |
| 09:39:54 |
11 |
13 |
4121 |
卖出 |
| 09:39:57 |
11 |
1 |
4122 |
买入 |
| 09:40:00 |
11.01 |
5 |
4127 |
买入 |
| 09:40:03 |
11 |
58 |
4185 |
卖出 |
| 09:40:06 |
11.01 |
1 |
4186 |
买入 |
| 09:40:09 |
11 |
34 |
4220 |
卖出 |
| 09:40:12 |
11 |
84 |
4304 |
买入 |
| 09:40:15 |
11.01 |
23 |
4327 |
买入 |
| 09:40:18 |
11 |
5 |
4332 |
卖出 |
| 09:40:21 |
11 |
19 |
4351 |
卖出 |
| 09:40:24 |
11 |
21 |
4372 |
买入 |
| 09:40:27 |
10.99 |
31 |
4403 |
卖出 |
| 09:40:30 |
10.99 |
1 |
4404 |
卖出 |
| 09:40:33 |
11 |
8 |
4412 |
买入 |
| 09:40:36 |
11.02 |
104 |
4516 |
买入 |
| 09:40:39 |
10.99 |
5 |
4521 |
买入 |
| 09:40:42 |
10.99 |
5 |
4526 |
买入 |
| 09:40:45 |
11 |
9 |
4535 |
买入 |
| 09:40:51 |
11 |
1 |
4536 |
卖出 |
| 09:40:54 |
10.99 |
1 |
4537 |
卖出 |
| 09:40:57 |
10.99 |
1 |
4538 |
卖出 |
| 09:41:00 |
11 |
73 |
4611 |
买入 |
| 09:41:03 |
11.02 |
53 |
4664 |
买入 |
| 09:41:09 |
11.02 |
64 |
4728 |
买入 |
| 09:41:12 |
11.04 |
3 |
4731 |
买入 |
| 09:41:15 |
11.01 |
50 |
4781 |
卖出 |
| 09:41:18 |
11 |
4 |
4785 |
卖出 |
| 09:41:21 |
11.01 |
9 |
4794 |
卖出 |
| 09:41:27 |
11.03 |
7 |
4801 |
卖出 |
| 09:41:36 |
11.04 |
25 |
4826 |
买入 |
| 09:41:39 |
11.04 |
1 |
4827 |
买入 |
| 09:41:45 |
11.04 |
2 |
4829 |
买入 |
| 09:41:48 |
11.05 |
18 |
4847 |
买入 |
| 09:41:51 |
11.05 |
39 |
4886 |
卖出 |
| 09:41:54 |
11.05 |
58 |
4944 |
买入 |
| 09:42:00 |
11.03 |
10 |
4954 |
买入 |
| 09:42:03 |
11.03 |
8 |
4962 |
卖出 |
| 09:42:06 |
11.02 |
24 |
4986 |
卖出 |
| 09:42:09 |
11.03 |
29 |
5015 |
卖出 |
| 09:42:12 |
11.05 |
33 |
5048 |
买入 |
| 09:42:15 |
11.05 |
2 |
5050 |
买入 |
| 09:42:18 |
11.05 |
1 |
5051 |
买入 |
| 09:42:21 |
11.05 |
3 |
5054 |
买入 |
| 09:42:24 |
11.05 |
19 |
5073 |
买入 |
| 09:42:27 |
11.04 |
3 |
5076 |
卖出 |
| 09:42:30 |
11.06 |
3 |
5079 |
买入 |
| 09:42:36 |
11.05 |
1 |
5080 |
卖出 |
| 09:42:39 |
11.05 |
1 |
5081 |
卖出 |
| 09:42:45 |
11.05 |
8 |
5089 |
卖出 |
| 09:42:48 |
11.05 |
12 |
5101 |
卖出 |
| 09:42:51 |
11.05 |
8 |
5109 |
卖出 |
| 09:42:54 |
11.05 |
8 |
5117 |
卖出 |
| 09:42:57 |
11.05 |
10 |
5127 |
卖出 |
| 09:43:00 |
11.06 |
32 |
5159 |
买入 |
| 09:43:03 |
11.06 |
32 |
5191 |
卖出 |
| 09:43:06 |
11.06 |
18 |
5209 |
卖出 |
| 09:43:09 |
11.06 |
8 |
5217 |
卖出 |
| 09:43:12 |
11.05 |
40 |
5257 |
卖出 |
| 09:43:15 |
11.06 |
8 |
5265 |
买入 |
| 09:43:18 |
11.07 |
11 |
5276 |
买入 |
| 09:43:24 |
11.07 |
33 |
5309 |
买入 |
| 09:43:30 |
11.06 |
65 |
5374 |
卖出 |
| 09:43:33 |
11.09 |
9 |
5383 |
买入 |
| 09:43:36 |
11.09 |
5 |
5388 |
卖出 |
| 09:43:39 |
11.09 |
5 |
5393 |
卖出 |
| 09:43:48 |
11.07 |
4 |
5397 |
卖出 |
| 09:43:54 |
11.07 |
13 |
5410 |
卖出 |
| 09:43:57 |
11.08 |
4 |
5414 |
卖出 |
| 09:44:00 |
11.06 |
50 |
5464 |
卖出 |
| 09:44:06 |
11.07 |
76 |
5540 |
卖出 |
| 09:44:12 |
11.08 |
2 |
5542 |
卖出 |
| 09:44:15 |
11.08 |
30 |
5572 |
卖出 |
| 09:44:24 |
11.11 |
12 |
5584 |
买入 |
| 09:44:27 |
11.11 |
3 |
5587 |
买入 |
| 09:44:36 |
11.09 |
8 |
5595 |
卖出 |
| 09:44:39 |
11.09 |
238 |
5833 |
卖出 |
| 09:44:42 |
11.09 |
52 |
5885 |
卖出 |
| 09:44:45 |
11.07 |
262 |
6147 |
卖出 |
| 09:44:48 |
11.07 |
65 |
6212 |
卖出 |
| 09:44:54 |
11.07 |
28 |
6240 |
买入 |
| 09:44:57 |
11.07 |
75 |
6315 |
卖出 |
| 09:45:00 |
11.07 |
3 |
6318 |
卖出 |
| 09:45:03 |
11.07 |
9 |
6327 |
买入 |
| 09:45:06 |
11.05 |
1 |
6328 |
卖出 |
| 09:45:15 |
11.05 |
16 |
6344 |
卖出 |
| 09:45:18 |
11.04 |
34 |
6378 |
卖出 |
| 09:45:33 |
11.08 |
88 |
6466 |
买入 |
| 09:45:36 |
11.1 |
55 |
6521 |
买入 |
| 09:45:39 |
11.11 |
6 |
6527 |
买入 |
| 09:45:48 |
11.11 |
1 |
6528 |
买入 |
| 09:46:00 |
11.11 |
27 |
6555 |
买入 |
| 09:46:03 |
11.11 |
3 |
6558 |
买入 |
| 09:46:06 |
11.11 |
3 |
6561 |
买入 |
| 09:46:09 |
11.1 |
1 |
6562 |
卖出 |
| 09:46:12 |
11.11 |
9 |
6571 |
买入 |
| 09:46:15 |
11.11 |
19 |
6590 |
买入 |
| 09:46:18 |
11.1 |
5 |
6595 |
卖出 |
| 09:46:21 |
11.1 |
2 |
6597 |
买入 |
| 09:46:33 |
11.12 |
50 |
6647 |
买入 |
| 09:46:36 |
11.12 |
6 |
6653 |
卖出 |
| 09:46:39 |
11.13 |
19 |
6672 |
买入 |
| 09:46:42 |
11.13 |
8 |
6680 |
卖出 |
| 09:46:45 |
11.13 |
1 |
6681 |
卖出 |
| 09:46:48 |
11.13 |
65 |
6746 |
买入 |
| 09:46:51 |
11.12 |
2 |
6748 |
买入 |
| 09:46:54 |
11.12 |
10 |
6758 |
买入 |
| 09:46:57 |
11.11 |
11 |
6769 |
卖出 |
| 09:47:00 |
11.11 |
41 |
6810 |
买入 |
| 09:47:12 |
11.13 |
33 |
6843 |
买入 |
| 09:47:15 |
11.13 |
19 |
6862 |
买入 |
| 09:47:18 |
11.13 |
22 |
6884 |
买入 |
| 09:47:42 |
11.13 |
2 |
6886 |
卖出 |
| 09:47:48 |
11.14 |
20 |
6906 |
买入 |
| 09:47:51 |
11.15 |
84 |
6990 |
买入 |
| 09:47:54 |
11.14 |
14 |
7004 |
卖出 |
| 09:47:57 |
11.15 |
28 |
7032 |
买入 |
| 09:48:06 |
11.16 |
27 |
7059 |
卖出 |
| 09:48:09 |
11.17 |
7 |
7066 |
买入 |
| 09:48:12 |
11.19 |
14 |
7080 |
买入 |
| 09:48:21 |
11.2 |
7 |
7087 |
买入 |
| 09:48:24 |
11.22 |
100 |
7187 |
买入 |
| 09:48:33 |
11.3 |
141 |
7328 |
买入 |
| 09:48:36 |
11.24 |
8 |
7336 |
卖出 |
| 09:48:39 |
11.24 |
8 |
7344 |
卖出 |
| 09:48:42 |
11.23 |
2 |
7346 |
卖出 |
| 09:48:45 |
11.24 |
5 |
7351 |
买入 |
| 09:48:48 |
11.24 |
52 |
7403 |
卖出 |
| 09:48:51 |
11.26 |
24 |
7427 |
买入 |
| 09:48:54 |
11.26 |
16 |
7443 |
卖出 |