远方信息[300306]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.74 |
48 |
48 |
集合竞价 |
| 09:15:12 |
10.69 |
57 |
57 |
集合竞价 |
| 09:15:30 |
10.62 |
59 |
59 |
集合竞价 |
| 09:17:00 |
10.62 |
59 |
59 |
集合竞价 |
| 09:17:18 |
10.62 |
59 |
59 |
集合竞价 |
| 09:17:27 |
10.88 |
308 |
308 |
集合竞价 |
| 09:17:36 |
10.88 |
308 |
308 |
集合竞价 |
| 09:17:45 |
10.88 |
308 |
308 |
集合竞价 |
| 09:18:12 |
10.79 |
311 |
311 |
集合竞价 |
| 09:18:39 |
10.79 |
311 |
311 |
集合竞价 |
| 09:19:06 |
10.48 |
101 |
101 |
集合竞价 |
| 09:19:33 |
10.48 |
106 |
106 |
集合竞价 |
| 09:20:21 |
10.46 |
112 |
112 |
集合竞价 |
| 09:20:39 |
10.48 |
112 |
112 |
集合竞价 |
| 09:20:57 |
10.48 |
117 |
117 |
集合竞价 |
| 09:21:15 |
10.41 |
204 |
204 |
集合竞价 |
| 09:21:33 |
10.41 |
204 |
204 |
集合竞价 |
| 09:21:42 |
10.41 |
204 |
204 |
集合竞价 |
| 09:21:51 |
10.41 |
204 |
204 |
集合竞价 |
| 09:22:00 |
10.41 |
218 |
218 |
集合竞价 |
| 09:22:09 |
10.41 |
218 |
218 |
集合竞价 |
| 09:22:18 |
10.41 |
219 |
219 |
集合竞价 |
| 09:22:36 |
10.41 |
219 |
219 |
集合竞价 |
| 09:22:45 |
10.4 |
235 |
235 |
集合竞价 |
| 09:22:54 |
10.4 |
240 |
240 |
集合竞价 |
| 09:23:03 |
10.35 |
267 |
267 |
集合竞价 |
| 09:23:21 |
10.35 |
297 |
297 |
集合竞价 |
| 09:23:30 |
10.35 |
327 |
327 |
集合竞价 |
| 09:23:48 |
10.35 |
407 |
407 |
集合竞价 |
| 09:23:57 |
10.35 |
407 |
407 |
集合竞价 |
| 09:24:06 |
10.34 |
571 |
571 |
集合竞价 |
| 09:24:15 |
10.26 |
700 |
700 |
集合竞价 |
| 09:24:24 |
10.26 |
700 |
700 |
集合竞价 |
| 09:24:33 |
10.26 |
709 |
709 |
集合竞价 |
| 09:24:42 |
10.28 |
738 |
738 |
集合竞价 |
| 09:24:51 |
10.28 |
739 |
739 |
集合竞价 |
| 09:25:00 |
10.3 |
747 |
747 |
集合竞价 |
| 09:25:03 |
10.34 |
1324 |
2071 |
买入 |
| 09:30:03 |
10.31 |
834 |
2905 |
卖出 |
| 09:30:06 |
10.34 |
550 |
3455 |
买入 |
| 09:30:09 |
10.28 |
181 |
3636 |
卖出 |
| 09:30:12 |
10.29 |
340 |
3976 |
卖出 |
| 09:30:15 |
10.28 |
342 |
4318 |
卖出 |
| 09:30:18 |
10.29 |
169 |
4487 |
买入 |
| 09:30:21 |
10.29 |
33 |
4520 |
卖出 |
| 09:30:24 |
10.26 |
274 |
4794 |
卖出 |
| 09:30:27 |
10.27 |
250 |
5044 |
买入 |
| 09:30:30 |
10.26 |
243 |
5287 |
卖出 |
| 09:30:33 |
10.26 |
127 |
5414 |
卖出 |
| 09:30:36 |
10.28 |
167 |
5581 |
买入 |
| 09:30:39 |
10.25 |
191 |
5772 |
卖出 |
| 09:30:42 |
10.28 |
29 |
5801 |
卖出 |
| 09:30:45 |
10.29 |
75 |
5876 |
买入 |
| 09:30:48 |
10.29 |
111 |
5987 |
卖出 |
| 09:30:51 |
10.29 |
188 |
6175 |
卖出 |
| 09:30:54 |
10.3 |
4 |
6179 |
买入 |
| 09:30:57 |
10.29 |
19 |
6198 |
卖出 |
| 09:31:00 |
10.3 |
22 |
6220 |
买入 |
| 09:31:03 |
10.29 |
22 |
6242 |
卖出 |
| 09:31:06 |
10.32 |
5 |
6247 |
买入 |
| 09:31:09 |
10.31 |
44 |
6291 |
卖出 |
| 09:31:12 |
10.31 |
101 |
6392 |
卖出 |
| 09:31:15 |
10.32 |
12 |
6404 |
卖出 |
| 09:31:18 |
10.32 |
10 |
6414 |
卖出 |
| 09:31:24 |
10.32 |
53 |
6467 |
卖出 |
| 09:31:27 |
10.33 |
57 |
6524 |
买入 |
| 09:31:30 |
10.33 |
41 |
6565 |
买入 |
| 09:31:33 |
10.3 |
217 |
6782 |
卖出 |
| 09:31:36 |
10.31 |
45 |
6827 |
买入 |
| 09:31:39 |
10.28 |
107 |
6934 |
卖出 |
| 09:31:42 |
10.27 |
68 |
7002 |
卖出 |
| 09:31:45 |
10.26 |
154 |
7156 |
卖出 |
| 09:31:48 |
10.24 |
176 |
7332 |
卖出 |
| 09:31:51 |
10.24 |
43 |
7375 |
卖出 |
| 09:31:54 |
10.24 |
159 |
7534 |
卖出 |
| 09:31:57 |
10.24 |
179 |
7713 |
卖出 |
| 09:32:00 |
10.25 |
177 |
7890 |
买入 |
| 09:32:03 |
10.24 |
71 |
7961 |
卖出 |
| 09:32:06 |
10.24 |
66 |
8027 |
卖出 |
| 09:32:09 |
10.27 |
147 |
8174 |
买入 |
| 09:32:12 |
10.27 |
73 |
8247 |
买入 |
| 09:32:15 |
10.28 |
33 |
8280 |
买入 |
| 09:32:18 |
10.28 |
36 |
8316 |
买入 |
| 09:32:21 |
10.28 |
12 |
8328 |
买入 |
| 09:32:24 |
10.27 |
24 |
8352 |
卖出 |
| 09:32:27 |
10.28 |
21 |
8373 |
买入 |
| 09:32:33 |
10.29 |
4 |
8377 |
买入 |
| 09:32:36 |
10.26 |
278 |
8655 |
卖出 |
| 09:32:39 |
10.27 |
92 |
8747 |
买入 |
| 09:32:42 |
10.27 |
151 |
8898 |
买入 |
| 09:32:48 |
10.27 |
39 |
8937 |
买入 |
| 09:32:51 |
10.28 |
14 |
8951 |
买入 |
| 09:32:54 |
10.28 |
11 |
8962 |
买入 |
| 09:32:57 |
10.27 |
15 |
8977 |
卖出 |
| 09:33:00 |
10.28 |
49 |
9026 |
买入 |
| 09:33:03 |
10.29 |
59 |
9085 |
买入 |
| 09:33:09 |
10.28 |
51 |
9136 |
卖出 |
| 09:33:12 |
10.28 |
23 |
9159 |
卖出 |
| 09:33:15 |
10.29 |
103 |
9262 |
买入 |
| 09:33:18 |
10.28 |
275 |
9537 |
卖出 |
| 09:33:21 |
10.27 |
14 |
9551 |
卖出 |
| 09:33:24 |
10.28 |
18 |
9569 |
买入 |
| 09:33:27 |
10.28 |
106 |
9675 |
买入 |
| 09:33:30 |
10.27 |
34 |
9709 |
卖出 |
| 09:33:33 |
10.27 |
42 |
9751 |
卖出 |
| 09:33:36 |
10.28 |
49 |
9800 |
买入 |
| 09:33:42 |
10.28 |
6 |
9806 |
买入 |
| 09:33:45 |
10.28 |
169 |
9975 |
买入 |
| 09:33:48 |
10.27 |
18 |
9993 |
卖出 |
| 09:33:51 |
10.27 |
1 |
9994 |
卖出 |
| 09:33:54 |
10.27 |
26 |
10020 |
卖出 |
| 09:33:57 |
10.27 |
218 |
10238 |
买入 |
| 09:34:00 |
10.27 |
76 |
10314 |
买入 |
| 09:34:03 |
10.27 |
79 |
10393 |
卖出 |
| 09:34:06 |
10.27 |
18 |
10411 |
买入 |
| 09:34:12 |
10.26 |
184 |
10595 |
卖出 |
| 09:34:15 |
10.26 |
192 |
10787 |
卖出 |
| 09:34:18 |
10.26 |
61 |
10848 |
卖出 |
| 09:34:21 |
10.26 |
63 |
10911 |
卖出 |
| 09:34:24 |
10.26 |
102 |
11013 |
买入 |
| 09:34:27 |
10.25 |
68 |
11081 |
卖出 |
| 09:34:30 |
10.27 |
39 |
11120 |
买入 |
| 09:34:33 |
10.26 |
13 |
11133 |
卖出 |
| 09:34:39 |
10.25 |
60 |
11193 |
卖出 |
| 09:34:42 |
10.24 |
97 |
11290 |
卖出 |
| 09:34:45 |
10.25 |
1 |
11291 |
买入 |
| 09:34:48 |
10.24 |
94 |
11385 |
卖出 |
| 09:34:54 |
10.24 |
23 |
11408 |
卖出 |
| 09:34:57 |
10.24 |
32 |
11440 |
卖出 |
| 09:35:00 |
10.24 |
73 |
11513 |
卖出 |
| 09:35:03 |
10.23 |
63 |
11576 |
卖出 |
| 09:35:06 |
10.23 |
20 |
11596 |
卖出 |
| 09:35:09 |
10.22 |
98 |
11694 |
卖出 |
| 09:35:12 |
10.22 |
3 |
11697 |
卖出 |
| 09:35:15 |
10.22 |
258 |
11955 |
卖出 |
| 09:35:18 |
10.22 |
103 |
12058 |
卖出 |
| 09:35:21 |
10.24 |
33 |
12091 |
买入 |
| 09:35:24 |
10.23 |
30 |
12121 |
卖出 |
| 09:35:27 |
10.23 |
50 |
12171 |
卖出 |
| 09:35:30 |
10.23 |
175 |
12346 |
卖出 |
| 09:35:33 |
10.23 |
5 |
12351 |
买入 |
| 09:35:36 |
10.23 |
30 |
12381 |
卖出 |
| 09:35:39 |
10.25 |
100 |
12481 |
买入 |
| 09:35:42 |
10.24 |
17 |
12498 |
卖出 |
| 09:35:45 |
10.25 |
1 |
12499 |
买入 |
| 09:35:51 |
10.24 |
69 |
12568 |
卖出 |
| 09:35:54 |
10.25 |
5 |
12573 |
买入 |
| 09:35:57 |
10.26 |
1 |
12574 |
买入 |
| 09:36:00 |
10.24 |
127 |
12701 |
卖出 |
| 09:36:03 |
10.24 |
139 |
12840 |
买入 |
| 09:36:06 |
10.24 |
67 |
12907 |
买入 |
| 09:36:09 |
10.24 |
11 |
12918 |
买入 |
| 09:36:12 |
10.24 |
73 |
12991 |
买入 |
| 09:36:15 |
10.25 |
4 |
12995 |
买入 |
| 09:36:18 |
10.25 |
25 |
13020 |
买入 |
| 09:36:21 |
10.25 |
3 |
13023 |
买入 |
| 09:36:24 |
10.24 |
121 |
13144 |
卖出 |
| 09:36:27 |
10.25 |
50 |
13194 |
卖出 |
| 09:36:30 |
10.26 |
63 |
13257 |
买入 |
| 09:36:33 |
10.25 |
204 |
13461 |
卖出 |
| 09:36:36 |
10.25 |
1 |
13462 |
买入 |
| 09:36:39 |
10.25 |
15 |
13477 |
买入 |
| 09:36:42 |
10.25 |
65 |
13542 |
买入 |
| 09:36:45 |
10.24 |
8 |
13550 |
卖出 |
| 09:36:51 |
10.25 |
38 |
13588 |
买入 |
| 09:36:54 |
10.24 |
75 |
13663 |
卖出 |
| 09:36:57 |
10.24 |
33 |
13696 |
买入 |
| 09:37:00 |
10.25 |
86 |
13782 |
买入 |
| 09:37:03 |
10.25 |
33 |
13815 |
买入 |
| 09:37:06 |
10.23 |
73 |
13888 |
卖出 |
| 09:37:09 |
10.25 |
592 |
14480 |
买入 |
| 09:37:12 |
10.25 |
548 |
15028 |
买入 |
| 09:37:15 |
10.28 |
13 |
15041 |
买入 |
| 09:37:18 |
10.28 |
18 |
15059 |
买入 |
| 09:37:21 |
10.3 |
51 |
15110 |
买入 |
| 09:37:24 |
10.3 |
21 |
15131 |
买入 |
| 09:37:27 |
10.3 |
28 |
15159 |
买入 |
| 09:37:33 |
10.3 |
10 |
15169 |
卖出 |
| 09:37:36 |
10.31 |
5 |
15174 |
买入 |
| 09:37:39 |
10.33 |
35 |
15209 |
买入 |
| 09:37:42 |
10.33 |
31 |
15240 |
买入 |
| 09:37:48 |
10.38 |
262 |
15502 |
买入 |
| 09:37:51 |
10.33 |
45 |
15547 |
卖出 |
| 09:37:54 |
10.35 |
20 |
15567 |
买入 |
| 09:37:57 |
10.32 |
67 |
15634 |
卖出 |
| 09:38:00 |
10.35 |
18 |
15652 |
买入 |
| 09:38:03 |
10.35 |
70 |
15722 |
买入 |
| 09:38:06 |
10.32 |
49 |
15771 |
卖出 |
| 09:38:09 |
10.31 |
31 |
15802 |
卖出 |
| 09:38:12 |
10.31 |
6 |
15808 |
卖出 |
| 09:38:15 |
10.32 |
1 |
15809 |
买入 |
| 09:38:18 |
10.3 |
8 |
15817 |
卖出 |
| 09:38:21 |
10.31 |
22 |
15839 |
卖出 |
| 09:38:24 |
10.32 |
12 |
15851 |
买入 |
| 09:38:27 |
10.32 |
18 |
15869 |
买入 |
| 09:38:36 |
10.31 |
10 |
15879 |
卖出 |
| 09:38:39 |
10.32 |
179 |
16058 |
买入 |
| 09:38:42 |
10.32 |
23 |
16081 |
买入 |
| 09:38:48 |
10.34 |
32 |
16113 |
买入 |
| 09:39:00 |
10.34 |
28 |
16141 |
买入 |
| 09:39:03 |
10.32 |
6 |
16147 |
卖出 |
| 09:39:09 |
10.34 |
1 |
16148 |
卖出 |
| 09:39:12 |
10.34 |
27 |
16175 |
卖出 |
| 09:39:15 |
10.34 |
49 |
16224 |
卖出 |
| 09:39:18 |
10.34 |
11 |
16235 |
卖出 |
| 09:39:21 |
10.34 |
14 |
16249 |
卖出 |
| 09:39:24 |
10.34 |
15 |
16264 |
买入 |
| 09:39:27 |
10.34 |
12 |
16276 |
买入 |
| 09:39:30 |
10.32 |
10 |
16286 |
卖出 |
| 09:39:36 |
10.32 |
59 |
16345 |
卖出 |
| 09:39:39 |
10.31 |
62 |
16407 |
卖出 |
| 09:39:42 |
10.32 |
71 |
16478 |
买入 |
| 09:39:45 |
10.31 |
4 |
16482 |
卖出 |
| 09:39:48 |
10.31 |
3 |
16485 |
卖出 |
| 09:39:51 |
10.31 |
11 |
16496 |
卖出 |
| 09:39:54 |
10.31 |
91 |
16587 |
卖出 |
| 09:39:57 |
10.31 |
20 |
16607 |
卖出 |
| 09:40:00 |
10.31 |
2 |
16609 |
卖出 |
| 09:40:03 |
10.31 |
1 |
16610 |
卖出 |
| 09:40:09 |
10.32 |
71 |
16681 |
买入 |
| 09:40:12 |
10.34 |
381 |
17062 |
买入 |
| 09:40:15 |
10.35 |
112 |
17174 |
买入 |
| 09:40:18 |
10.35 |
18 |
17192 |
买入 |
| 09:40:21 |
10.35 |
17 |
17209 |
买入 |
| 09:40:24 |
10.35 |
53 |
17262 |
买入 |
| 09:40:27 |
10.34 |
462 |
17724 |
卖出 |
| 09:40:30 |
10.35 |
53 |
17777 |
买入 |
| 09:40:33 |
10.33 |
9 |
17786 |
卖出 |
| 09:40:36 |
10.35 |
14 |
17800 |
买入 |
| 09:40:48 |
10.35 |
14 |
17814 |
买入 |
| 09:40:51 |
10.35 |
4 |
17818 |
买入 |
| 09:40:54 |
10.35 |
57 |
17875 |
买入 |
| 09:40:57 |
10.35 |
19 |
17894 |
买入 |
| 09:41:00 |
10.35 |
37 |
17931 |
买入 |
| 09:41:03 |
10.35 |
25 |
17956 |
卖出 |
| 09:41:06 |
10.35 |
26 |
17982 |
卖出 |
| 09:41:09 |
10.35 |
8 |
17990 |
买入 |
| 09:41:12 |
10.34 |
68 |
18058 |
卖出 |
| 09:41:15 |
10.35 |
14 |
18072 |
买入 |
| 09:41:18 |
10.34 |
39 |
18111 |
卖出 |
| 09:41:21 |
10.35 |
65 |
18176 |
买入 |
| 09:41:24 |
10.36 |
26 |
18202 |
买入 |
| 09:41:27 |
10.35 |
17 |
18219 |
卖出 |
| 09:41:30 |
10.35 |
12 |
18231 |
卖出 |
| 09:41:33 |
10.36 |
3 |
18234 |
买入 |
| 09:41:36 |
10.37 |
133 |
18367 |
买入 |
| 09:41:39 |
10.36 |
41 |
18408 |
卖出 |
| 09:41:42 |
10.35 |
50 |
18458 |
卖出 |
| 09:41:45 |
10.37 |
6 |
18464 |
买入 |
| 09:41:48 |
10.37 |
11 |
18475 |
买入 |
| 09:41:54 |
10.36 |
13 |
18488 |
卖出 |
| 09:41:57 |
10.37 |
28 |
18516 |
买入 |
| 09:42:00 |
10.37 |
24 |
18540 |
买入 |
| 09:42:03 |
10.37 |
17 |
18557 |
买入 |
| 09:42:09 |
10.38 |
159 |
18716 |
买入 |
| 09:42:12 |
10.38 |
90 |
18806 |
卖出 |
| 09:42:15 |
10.38 |
83 |
18889 |
卖出 |
| 09:42:18 |
10.39 |
40 |
18929 |
买入 |
| 09:42:21 |
10.39 |
27 |
18956 |
卖出 |
| 09:42:24 |
10.39 |
16 |
18972 |
卖出 |
| 09:42:27 |
10.39 |
31 |
19003 |
卖出 |
| 09:42:30 |
10.39 |
16 |
19019 |
卖出 |
| 09:42:33 |
10.39 |
93 |
19112 |
卖出 |
| 09:42:36 |
10.4 |
64 |
19176 |
买入 |
| 09:42:39 |
10.39 |
2 |
19178 |
买入 |
| 09:42:42 |
10.39 |
34 |
19212 |
买入 |
| 09:42:48 |
10.39 |
27 |
19239 |
买入 |
| 09:42:51 |
10.39 |
63 |
19302 |
卖出 |
| 09:42:54 |
10.39 |
5 |
19307 |
卖出 |
| 09:42:57 |
10.39 |
50 |
19357 |
卖出 |
| 09:43:00 |
10.39 |
16 |
19373 |
卖出 |
| 09:43:03 |
10.39 |
122 |
19495 |
卖出 |
| 09:43:06 |
10.4 |
30 |
19525 |
买入 |
| 09:43:09 |
10.4 |
89 |
19614 |
卖出 |
| 09:43:12 |
10.39 |
668 |
20282 |
卖出 |
| 09:43:15 |
10.39 |
84 |
20366 |
卖出 |
| 09:43:18 |
10.39 |
31 |
20397 |
卖出 |
| 09:43:21 |
10.39 |
11 |
20408 |
卖出 |
| 09:43:24 |
10.39 |
94 |
20502 |
卖出 |
| 09:43:27 |
10.37 |
299 |
20801 |
卖出 |
| 09:43:30 |
10.37 |
20 |
20821 |
买入 |
| 09:43:33 |
10.37 |
5 |
20826 |
买入 |
| 09:43:36 |
10.36 |
51 |
20877 |
卖出 |
| 09:43:39 |
10.37 |
571 |
21448 |
买入 |
| 09:43:42 |
10.39 |
15 |
21463 |
买入 |
| 09:43:45 |
10.39 |
28 |
21491 |
卖出 |
| 09:43:48 |
10.4 |
84 |
21575 |
买入 |
| 09:43:51 |
10.39 |
2 |
21577 |
卖出 |
| 09:43:54 |
10.39 |
12 |
21589 |
买入 |
| 09:43:57 |
10.38 |
37 |
21626 |
卖出 |
| 09:44:03 |
10.38 |
9 |
21635 |
卖出 |
| 09:44:09 |
10.38 |
36 |
21671 |
卖出 |
| 09:44:12 |
10.38 |
37 |
21708 |
卖出 |
| 09:44:18 |
10.38 |
63 |
21771 |
卖出 |
| 09:44:21 |
10.38 |
14 |
21785 |
卖出 |
| 09:44:24 |
10.38 |
8 |
21793 |
卖出 |
| 09:44:27 |
10.37 |
121 |
21914 |
卖出 |
| 09:44:30 |
10.38 |
7 |
21921 |
买入 |
| 09:44:33 |
10.37 |
97 |
22018 |
卖出 |
| 09:44:36 |
10.37 |
6 |
22024 |
买入 |