天孚通信[300394]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:30 |
22.7 |
4 |
4 |
集合竞价 |
| 09:23:39 |
22.7 |
5 |
5 |
集合竞价 |
| 09:24:06 |
22.7 |
9 |
9 |
集合竞价 |
| 09:24:15 |
22.7 |
10 |
10 |
集合竞价 |
| 09:24:24 |
22.68 |
10 |
10 |
集合竞价 |
| 09:24:33 |
22.7 |
61 |
61 |
集合竞价 |
| 09:24:42 |
22.7 |
122 |
122 |
集合竞价 |
| 09:24:51 |
22.7 |
264 |
264 |
集合竞价 |
| 09:25:00 |
22.7 |
363 |
363 |
集合竞价 |
| 09:25:03 |
22.7 |
365 |
728 |
买入 |
| 09:30:03 |
22.49 |
134 |
862 |
卖出 |
| 09:30:06 |
22.49 |
165 |
1027 |
买入 |
| 09:30:09 |
22.4 |
64 |
1091 |
卖出 |
| 09:30:12 |
22.48 |
65 |
1156 |
买入 |
| 09:30:15 |
22.39 |
108 |
1264 |
卖出 |
| 09:30:18 |
22.36 |
53 |
1317 |
买入 |
| 09:30:21 |
22.32 |
40 |
1357 |
卖出 |
| 09:30:24 |
22.34 |
79 |
1436 |
买入 |
| 09:30:27 |
22.32 |
53 |
1489 |
买入 |
| 09:30:30 |
22.39 |
303 |
1792 |
买入 |
| 09:30:33 |
22.49 |
180 |
1972 |
买入 |
| 09:30:36 |
22.4 |
48 |
2020 |
卖出 |
| 09:30:39 |
22.37 |
180 |
2200 |
卖出 |
| 09:30:42 |
22.49 |
197 |
2397 |
买入 |
| 09:30:45 |
22.36 |
42 |
2439 |
卖出 |
| 09:30:48 |
22.41 |
17 |
2456 |
买入 |
| 09:30:51 |
22.36 |
19 |
2475 |
卖出 |
| 09:30:54 |
22.37 |
21 |
2496 |
买入 |
| 09:30:57 |
22.41 |
43 |
2539 |
买入 |
| 09:31:00 |
22.36 |
13 |
2552 |
卖出 |
| 09:31:03 |
22.4 |
3 |
2555 |
买入 |
| 09:31:06 |
22.4 |
9 |
2564 |
买入 |
| 09:31:09 |
22.4 |
53 |
2617 |
买入 |
| 09:31:12 |
22.42 |
137 |
2754 |
买入 |
| 09:31:15 |
22.43 |
7 |
2761 |
卖出 |
| 09:31:18 |
22.43 |
6 |
2767 |
卖出 |
| 09:31:21 |
22.46 |
18 |
2785 |
买入 |
| 09:31:24 |
22.45 |
15 |
2800 |
卖出 |
| 09:31:27 |
22.44 |
42 |
2842 |
卖出 |
| 09:31:30 |
22.44 |
35 |
2877 |
买入 |
| 09:31:33 |
22.45 |
22 |
2899 |
买入 |
| 09:31:36 |
22.45 |
5 |
2904 |
买入 |
| 09:31:39 |
22.47 |
43 |
2947 |
买入 |
| 09:31:42 |
22.45 |
24 |
2971 |
卖出 |
| 09:31:45 |
22.47 |
37 |
3008 |
买入 |
| 09:31:48 |
22.49 |
22 |
3030 |
买入 |
| 09:31:51 |
22.5 |
106 |
3136 |
买入 |
| 09:31:54 |
22.49 |
27 |
3163 |
卖出 |
| 09:31:57 |
22.5 |
44 |
3207 |
卖出 |
| 09:32:00 |
22.49 |
57 |
3264 |
卖出 |
| 09:32:03 |
22.54 |
23 |
3287 |
买入 |
| 09:32:06 |
22.52 |
12 |
3299 |
卖出 |
| 09:32:09 |
22.53 |
137 |
3436 |
买入 |
| 09:32:12 |
22.54 |
25 |
3461 |
买入 |
| 09:32:15 |
22.54 |
45 |
3506 |
买入 |
| 09:32:18 |
22.55 |
9 |
3515 |
买入 |
| 09:32:21 |
22.5 |
26 |
3541 |
卖出 |
| 09:32:24 |
22.6 |
104 |
3645 |
买入 |
| 09:32:27 |
22.65 |
6 |
3651 |
买入 |
| 09:32:30 |
22.6 |
118 |
3769 |
卖出 |
| 09:32:33 |
22.61 |
33 |
3802 |
买入 |
| 09:32:36 |
22.55 |
59 |
3861 |
卖出 |
| 09:32:39 |
22.61 |
20 |
3881 |
买入 |
| 09:32:42 |
22.61 |
28 |
3909 |
卖出 |
| 09:32:45 |
22.65 |
1 |
3910 |
买入 |
| 09:32:48 |
22.62 |
22 |
3932 |
卖出 |
| 09:32:51 |
22.62 |
7 |
3939 |
卖出 |
| 09:32:54 |
22.62 |
32 |
3971 |
卖出 |
| 09:32:57 |
22.57 |
41 |
4012 |
卖出 |
| 09:33:00 |
22.62 |
14 |
4026 |
买入 |
| 09:33:03 |
22.62 |
27 |
4053 |
买入 |
| 09:33:06 |
22.57 |
14 |
4067 |
卖出 |
| 09:33:09 |
22.61 |
25 |
4092 |
买入 |
| 09:33:12 |
22.59 |
12 |
4104 |
卖出 |
| 09:33:15 |
22.6 |
57 |
4161 |
买入 |
| 09:33:18 |
22.56 |
5 |
4166 |
卖出 |
| 09:33:21 |
22.56 |
41 |
4207 |
买入 |
| 09:33:24 |
22.55 |
29 |
4236 |
卖出 |
| 09:33:27 |
22.55 |
29 |
4265 |
买入 |
| 09:33:30 |
22.55 |
22 |
4287 |
买入 |
| 09:33:33 |
22.51 |
15 |
4302 |
卖出 |
| 09:33:36 |
22.51 |
25 |
4327 |
卖出 |
| 09:33:39 |
22.51 |
13 |
4340 |
卖出 |
| 09:33:42 |
22.51 |
45 |
4385 |
卖出 |
| 09:33:45 |
22.5 |
79 |
4464 |
卖出 |
| 09:33:48 |
22.5 |
56 |
4520 |
卖出 |
| 09:33:51 |
22.5 |
82 |
4602 |
买入 |
| 09:33:54 |
22.5 |
30 |
4632 |
买入 |
| 09:33:57 |
22.44 |
40 |
4672 |
卖出 |
| 09:34:00 |
22.46 |
2 |
4674 |
买入 |
| 09:34:03 |
22.46 |
89 |
4763 |
买入 |
| 09:34:06 |
22.42 |
119 |
4882 |
卖出 |
| 09:34:09 |
22.4 |
51 |
4933 |
卖出 |
| 09:34:12 |
22.4 |
61 |
4994 |
买入 |
| 09:34:15 |
22.4 |
27 |
5021 |
卖出 |
| 09:34:18 |
22.42 |
29 |
5050 |
买入 |
| 09:34:21 |
22.4 |
10 |
5060 |
卖出 |
| 09:34:24 |
22.42 |
20 |
5080 |
买入 |
| 09:34:27 |
22.42 |
30 |
5110 |
买入 |
| 09:34:30 |
22.45 |
14 |
5124 |
买入 |
| 09:34:33 |
22.41 |
65 |
5189 |
卖出 |
| 09:34:36 |
22.39 |
53 |
5242 |
卖出 |
| 09:34:42 |
22.42 |
6 |
5248 |
买入 |
| 09:34:45 |
22.42 |
9 |
5257 |
卖出 |
| 09:34:48 |
22.41 |
4 |
5261 |
卖出 |
| 09:34:51 |
22.41 |
4 |
5265 |
卖出 |
| 09:34:54 |
22.41 |
6 |
5271 |
买入 |
| 09:34:57 |
22.4 |
13 |
5284 |
卖出 |
| 09:35:00 |
22.39 |
25 |
5309 |
卖出 |
| 09:35:03 |
22.38 |
19 |
5328 |
卖出 |
| 09:35:06 |
22.37 |
23 |
5351 |
卖出 |
| 09:35:09 |
22.38 |
85 |
5436 |
买入 |
| 09:35:12 |
22.37 |
43 |
5479 |
卖出 |
| 09:35:18 |
22.39 |
50 |
5529 |
买入 |
| 09:35:21 |
22.38 |
18 |
5547 |
卖出 |
| 09:35:24 |
22.39 |
8 |
5555 |
买入 |
| 09:35:27 |
22.39 |
38 |
5593 |
卖出 |
| 09:35:30 |
22.39 |
31 |
5624 |
买入 |
| 09:35:33 |
22.41 |
77 |
5701 |
买入 |
| 09:35:36 |
22.41 |
166 |
5867 |
买入 |
| 09:35:39 |
22.41 |
2 |
5869 |
卖出 |
| 09:35:42 |
22.43 |
12 |
5881 |
买入 |
| 09:35:45 |
22.44 |
20 |
5901 |
买入 |
| 09:35:51 |
22.45 |
27 |
5928 |
买入 |
| 09:35:57 |
22.44 |
17 |
5945 |
卖出 |
| 09:36:00 |
22.44 |
59 |
6004 |
卖出 |
| 09:36:03 |
22.43 |
1 |
6005 |
买入 |
| 09:36:06 |
22.41 |
1 |
6006 |
卖出 |
| 09:36:09 |
22.43 |
23 |
6029 |
买入 |
| 09:36:12 |
22.42 |
23 |
6052 |
卖出 |
| 09:36:15 |
22.4 |
15 |
6067 |
卖出 |
| 09:36:18 |
22.4 |
9 |
6076 |
买入 |
| 09:36:21 |
22.4 |
1 |
6077 |
买入 |
| 09:36:24 |
22.4 |
6 |
6083 |
卖出 |
| 09:36:27 |
22.4 |
5 |
6088 |
买入 |
| 09:36:30 |
22.39 |
7 |
6095 |
卖出 |
| 09:36:33 |
22.39 |
94 |
6189 |
卖出 |
| 09:36:36 |
22.39 |
10 |
6199 |
买入 |
| 09:36:39 |
22.39 |
17 |
6216 |
买入 |
| 09:36:42 |
22.39 |
5 |
6221 |
买入 |
| 09:36:45 |
22.39 |
23 |
6244 |
买入 |
| 09:36:48 |
22.38 |
8 |
6252 |
卖出 |
| 09:36:51 |
22.39 |
6 |
6258 |
买入 |
| 09:36:54 |
22.39 |
3 |
6261 |
买入 |
| 09:36:57 |
22.39 |
53 |
6314 |
买入 |
| 09:37:00 |
22.38 |
12 |
6326 |
卖出 |
| 09:37:03 |
22.38 |
31 |
6357 |
卖出 |
| 09:37:06 |
22.39 |
12 |
6369 |
买入 |
| 09:37:09 |
22.38 |
50 |
6419 |
卖出 |
| 09:37:12 |
22.39 |
13 |
6432 |
买入 |
| 09:37:15 |
22.4 |
25 |
6457 |
买入 |
| 09:37:18 |
22.4 |
3 |
6460 |
买入 |
| 09:37:24 |
22.4 |
58 |
6518 |
买入 |
| 09:37:27 |
22.4 |
21 |
6539 |
买入 |
| 09:37:30 |
22.4 |
38 |
6577 |
买入 |
| 09:37:33 |
22.4 |
52 |
6629 |
买入 |
| 09:37:36 |
22.42 |
1 |
6630 |
买入 |
| 09:37:39 |
22.42 |
1 |
6631 |
买入 |
| 09:37:42 |
22.42 |
1 |
6632 |
买入 |
| 09:37:45 |
22.42 |
4 |
6636 |
买入 |
| 09:37:48 |
22.4 |
1 |
6637 |
卖出 |
| 09:37:51 |
22.41 |
21 |
6658 |
买入 |
| 09:37:54 |
22.4 |
12 |
6670 |
卖出 |
| 09:37:57 |
22.41 |
1 |
6671 |
卖出 |
| 09:38:00 |
22.42 |
2 |
6673 |
卖出 |
| 09:38:03 |
22.43 |
2 |
6675 |
买入 |
| 09:38:06 |
22.43 |
2 |
6677 |
买入 |
| 09:38:09 |
22.43 |
29 |
6706 |
买入 |
| 09:38:12 |
22.42 |
20 |
6726 |
卖出 |
| 09:38:15 |
22.4 |
94 |
6820 |
卖出 |
| 09:38:18 |
22.44 |
81 |
6901 |
买入 |
| 09:38:21 |
22.43 |
11 |
6912 |
卖出 |
| 09:38:27 |
22.43 |
1 |
6913 |
买入 |
| 09:38:39 |
22.39 |
69 |
6982 |
卖出 |
| 09:38:42 |
22.39 |
13 |
6995 |
卖出 |
| 09:38:45 |
22.39 |
42 |
7037 |
卖出 |
| 09:38:48 |
22.39 |
25 |
7062 |
卖出 |
| 09:38:51 |
22.39 |
13 |
7075 |
卖出 |
| 09:39:00 |
22.37 |
104 |
7179 |
卖出 |
| 09:39:03 |
22.39 |
101 |
7280 |
买入 |
| 09:39:06 |
22.41 |
35 |
7315 |
买入 |
| 09:39:09 |
22.37 |
73 |
7388 |
卖出 |
| 09:39:27 |
22.43 |
4 |
7392 |
买入 |
| 09:39:30 |
22.42 |
1 |
7393 |
卖出 |
| 09:39:33 |
22.42 |
2 |
7395 |
买入 |
| 09:39:36 |
22.42 |
1 |
7396 |
买入 |
| 09:39:39 |
22.41 |
4 |
7400 |
卖出 |
| 09:39:42 |
22.41 |
31 |
7431 |
卖出 |
| 09:39:45 |
22.42 |
31 |
7462 |
买入 |
| 09:39:48 |
22.4 |
9 |
7471 |
卖出 |
| 09:39:51 |
22.41 |
3 |
7474 |
买入 |
| 09:39:57 |
22.41 |
8 |
7482 |
卖出 |
| 09:40:00 |
22.4 |
10 |
7492 |
卖出 |
| 09:40:03 |
22.4 |
6 |
7498 |
卖出 |
| 09:40:06 |
22.39 |
25 |
7523 |
卖出 |
| 09:40:09 |
22.39 |
27 |
7550 |
卖出 |
| 09:40:12 |
22.41 |
21 |
7571 |
买入 |
| 09:40:15 |
22.4 |
2 |
7573 |
卖出 |
| 09:40:18 |
22.41 |
15 |
7588 |
买入 |
| 09:40:21 |
22.4 |
7 |
7595 |
卖出 |
| 09:40:24 |
22.41 |
1 |
7596 |
买入 |
| 09:40:27 |
22.41 |
10 |
7606 |
买入 |
| 09:40:30 |
22.41 |
6 |
7612 |
买入 |
| 09:40:36 |
22.4 |
10 |
7622 |
卖出 |
| 09:40:45 |
22.41 |
21 |
7643 |
买入 |
| 09:40:48 |
22.41 |
21 |
7664 |
卖出 |
| 09:40:51 |
22.4 |
58 |
7722 |
卖出 |
| 09:40:54 |
22.4 |
16 |
7738 |
买入 |
| 09:40:57 |
22.39 |
26 |
7764 |
卖出 |
| 09:41:00 |
22.39 |
43 |
7807 |
卖出 |
| 09:41:03 |
22.38 |
173 |
7980 |
卖出 |
| 09:41:06 |
22.35 |
131 |
8111 |
卖出 |
| 09:41:09 |
22.35 |
13 |
8124 |
卖出 |
| 09:41:12 |
22.35 |
12 |
8136 |
卖出 |
| 09:41:15 |
22.35 |
33 |
8169 |
卖出 |
| 09:41:18 |
22.35 |
1 |
8170 |
买入 |
| 09:41:24 |
22.33 |
22 |
8192 |
卖出 |
| 09:41:27 |
22.33 |
3 |
8195 |
买入 |
| 09:41:30 |
22.33 |
21 |
8216 |
买入 |
| 09:41:33 |
22.33 |
8 |
8224 |
买入 |
| 09:41:36 |
22.31 |
27 |
8251 |
卖出 |
| 09:41:39 |
22.33 |
1 |
8252 |
买入 |
| 09:41:42 |
22.33 |
33 |
8285 |
买入 |
| 09:41:45 |
22.33 |
20 |
8305 |
卖出 |
| 09:41:48 |
22.32 |
15 |
8320 |
卖出 |
| 09:41:54 |
22.32 |
23 |
8343 |
卖出 |
| 09:41:57 |
22.3 |
240 |
8583 |
卖出 |
| 09:42:00 |
22.3 |
68 |
8651 |
买入 |
| 09:42:03 |
22.3 |
5 |
8656 |
卖出 |
| 09:42:09 |
22.31 |
53 |
8709 |
买入 |
| 09:42:12 |
22.3 |
28 |
8737 |
卖出 |
| 09:42:15 |
22.3 |
11 |
8748 |
买入 |
| 09:42:18 |
22.29 |
14 |
8762 |
卖出 |
| 09:42:21 |
22.3 |
17 |
8779 |
买入 |
| 09:42:27 |
22.3 |
2 |
8781 |
买入 |
| 09:42:30 |
22.3 |
13 |
8794 |
买入 |
| 09:42:33 |
22.3 |
2 |
8796 |
买入 |
| 09:42:36 |
22.29 |
48 |
8844 |
卖出 |
| 09:42:39 |
22.3 |
1 |
8845 |
买入 |
| 09:42:42 |
22.3 |
15 |
8860 |
买入 |
| 09:42:45 |
22.3 |
24 |
8884 |
买入 |
| 09:42:48 |
22.31 |
25 |
8909 |
买入 |
| 09:42:51 |
22.31 |
28 |
8937 |
买入 |
| 09:42:54 |
22.32 |
48 |
8985 |
买入 |
| 09:42:57 |
22.32 |
8 |
8993 |
买入 |
| 09:43:00 |
22.31 |
14 |
9007 |
卖出 |
| 09:43:03 |
22.31 |
5 |
9012 |
卖出 |
| 09:43:06 |
22.31 |
5 |
9017 |
买入 |
| 09:43:09 |
22.31 |
19 |
9036 |
买入 |
| 09:43:12 |
22.32 |
13 |
9049 |
买入 |
| 09:43:24 |
22.3 |
115 |
9164 |
卖出 |
| 09:43:27 |
22.32 |
56 |
9220 |
买入 |
| 09:43:30 |
22.3 |
13 |
9233 |
卖出 |
| 09:43:33 |
22.31 |
3 |
9236 |
买入 |
| 09:43:36 |
22.31 |
8 |
9244 |
卖出 |
| 09:43:39 |
22.31 |
7 |
9251 |
卖出 |
| 09:43:45 |
22.32 |
32 |
9283 |
买入 |
| 09:43:48 |
22.32 |
21 |
9304 |
买入 |
| 09:43:51 |
22.32 |
20 |
9324 |
买入 |
| 09:43:57 |
22.31 |
4 |
9328 |
卖出 |
| 09:44:00 |
22.32 |
5 |
9333 |
买入 |
| 09:44:06 |
22.32 |
25 |
9358 |
买入 |
| 09:44:09 |
22.33 |
22 |
9380 |
买入 |
| 09:44:15 |
22.32 |
1 |
9381 |
卖出 |
| 09:44:18 |
22.32 |
16 |
9397 |
卖出 |
| 09:44:21 |
22.32 |
2 |
9399 |
卖出 |
| 09:44:24 |
22.31 |
72 |
9471 |
卖出 |
| 09:44:27 |
22.31 |
109 |
9580 |
卖出 |
| 09:44:30 |
22.28 |
93 |
9673 |
卖出 |
| 09:44:33 |
22.28 |
19 |
9692 |
卖出 |
| 09:44:36 |
22.25 |
75 |
9767 |
卖出 |
| 09:44:39 |
22.26 |
3 |
9770 |
买入 |
| 09:44:45 |
22.28 |
5 |
9775 |
买入 |
| 09:44:48 |
22.25 |
2 |
9777 |
卖出 |
| 09:44:51 |
22.28 |
7 |
9784 |
买入 |
| 09:44:54 |
22.28 |
40 |
9824 |
买入 |
| 09:44:57 |
22.28 |
8 |
9832 |
买入 |
| 09:45:00 |
22.25 |
7 |
9839 |
卖出 |
| 09:45:03 |
22.25 |
18 |
9857 |
卖出 |
| 09:45:06 |
22.24 |
1 |
9858 |
卖出 |
| 09:45:09 |
22.27 |
19 |
9877 |
买入 |
| 09:45:12 |
22.28 |
18 |
9895 |
买入 |
| 09:45:15 |
22.28 |
7 |
9902 |
买入 |
| 09:45:18 |
22.28 |
5 |
9907 |
买入 |
| 09:45:21 |
22.26 |
54 |
9961 |
卖出 |
| 09:45:24 |
22.28 |
3 |
9964 |
买入 |
| 09:45:27 |
22.28 |
12 |
9976 |
买入 |
| 09:45:36 |
22.28 |
2 |
9978 |
买入 |
| 09:45:42 |
22.27 |
9 |
9987 |
卖出 |
| 09:45:48 |
22.28 |
1 |
9988 |
买入 |
| 09:45:54 |
22.27 |
20 |
10008 |
卖出 |
| 09:45:57 |
22.27 |
31 |
10039 |
买入 |
| 09:46:00 |
22.27 |
15 |
10054 |
买入 |
| 09:46:09 |
22.27 |
16 |
10070 |
买入 |
| 09:46:12 |
22.27 |
30 |
10100 |
买入 |
| 09:46:15 |
22.27 |
29 |
10129 |
买入 |
| 09:46:18 |
22.27 |
1 |
10130 |
买入 |
| 09:46:21 |
22.27 |
2 |
10132 |
卖出 |
| 09:46:33 |
22.27 |
5 |
10137 |
卖出 |
| 09:46:36 |
22.27 |
2 |
10139 |
卖出 |