大唐电信[600198]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
6.8 |
84 |
84 |
集合竞价 |
| 09:15:13 |
6.8 |
89 |
89 |
集合竞价 |
| 09:15:28 |
6.12 |
915 |
915 |
集合竞价 |
| 09:15:46 |
6.12 |
919 |
919 |
集合竞价 |
| 09:15:49 |
6.12 |
959 |
959 |
集合竞价 |
| 09:15:55 |
6.12 |
969 |
969 |
集合竞价 |
| 09:16:10 |
6.12 |
1032 |
1032 |
集合竞价 |
| 09:16:19 |
6.12 |
1036 |
1036 |
集合竞价 |
| 09:16:22 |
6.12 |
1478 |
1478 |
集合竞价 |
| 09:16:25 |
6.12 |
1511 |
1511 |
集合竞价 |
| 09:16:28 |
6.12 |
1515 |
1515 |
集合竞价 |
| 09:16:31 |
6.12 |
1506 |
1506 |
集合竞价 |
| 09:16:34 |
6.12 |
1526 |
1526 |
集合竞价 |
| 09:16:40 |
6.12 |
1560 |
1560 |
集合竞价 |
| 09:16:46 |
6.12 |
1579 |
1579 |
集合竞价 |
| 09:16:55 |
6.12 |
1599 |
1599 |
集合竞价 |
| 09:16:58 |
6.12 |
1599 |
1599 |
集合竞价 |
| 09:17:01 |
6.12 |
1599 |
1599 |
集合竞价 |
| 09:17:04 |
6.12 |
1599 |
1599 |
集合竞价 |
| 09:17:07 |
6.12 |
1599 |
1599 |
集合竞价 |
| 09:17:10 |
6.12 |
1599 |
1599 |
集合竞价 |
| 09:17:13 |
6.12 |
1599 |
1599 |
集合竞价 |
| 09:17:16 |
6.12 |
1946 |
1946 |
集合竞价 |
| 09:17:19 |
6.12 |
1949 |
1949 |
集合竞价 |
| 09:17:22 |
6.12 |
1974 |
1974 |
集合竞价 |
| 09:17:25 |
6.12 |
1036 |
1036 |
集合竞价 |
| 09:17:28 |
6.12 |
1040 |
1040 |
集合竞价 |
| 09:17:31 |
6.12 |
1040 |
1040 |
集合竞价 |
| 09:17:34 |
6.12 |
1040 |
1040 |
集合竞价 |
| 09:17:37 |
6.8 |
172 |
172 |
集合竞价 |
| 09:17:55 |
6.8 |
172 |
172 |
集合竞价 |
| 09:17:58 |
6.8 |
172 |
172 |
集合竞价 |
| 09:18:04 |
6.8 |
172 |
172 |
集合竞价 |
| 09:18:10 |
6.8 |
172 |
172 |
集合竞价 |
| 09:18:16 |
6.8 |
172 |
172 |
集合竞价 |
| 09:18:19 |
6.8 |
176 |
176 |
集合竞价 |
| 09:18:25 |
6.8 |
176 |
176 |
集合竞价 |
| 09:18:31 |
6.8 |
176 |
176 |
集合竞价 |
| 09:18:37 |
6.8 |
176 |
176 |
集合竞价 |
| 09:18:40 |
6.8 |
176 |
176 |
集合竞价 |
| 09:18:43 |
6.8 |
176 |
176 |
集合竞价 |
| 09:18:55 |
6.8 |
176 |
176 |
集合竞价 |
| 09:19:04 |
6.8 |
176 |
176 |
集合竞价 |
| 09:19:13 |
6.78 |
176 |
176 |
集合竞价 |
| 09:19:19 |
6.78 |
179 |
179 |
集合竞价 |
| 09:19:31 |
6.77 |
181 |
181 |
集合竞价 |
| 09:19:34 |
6.72 |
246 |
246 |
集合竞价 |
| 09:19:37 |
6.72 |
246 |
246 |
集合竞价 |
| 09:19:43 |
6.72 |
249 |
249 |
集合竞价 |
| 09:19:46 |
6.72 |
293 |
293 |
集合竞价 |
| 09:19:49 |
6.72 |
293 |
293 |
集合竞价 |
| 09:19:52 |
6.72 |
296 |
296 |
集合竞价 |
| 09:19:55 |
6.72 |
306 |
306 |
集合竞价 |
| 09:20:10 |
6.72 |
377 |
377 |
集合竞价 |
| 09:20:16 |
6.72 |
377 |
377 |
集合竞价 |
| 09:20:22 |
6.72 |
388 |
388 |
集合竞价 |
| 09:20:25 |
6.72 |
397 |
397 |
集合竞价 |
| 09:20:31 |
6.72 |
407 |
407 |
集合竞价 |
| 09:20:43 |
6.72 |
407 |
407 |
集合竞价 |
| 09:21:16 |
6.71 |
407 |
407 |
集合竞价 |
| 09:21:46 |
6.7 |
412 |
412 |
集合竞价 |
| 09:21:58 |
6.7 |
476 |
476 |
集合竞价 |
| 09:22:04 |
6.7 |
476 |
476 |
集合竞价 |
| 09:22:19 |
6.7 |
476 |
476 |
集合竞价 |
| 09:22:25 |
6.7 |
491 |
491 |
集合竞价 |
| 09:22:37 |
6.7 |
491 |
491 |
集合竞价 |
| 09:22:40 |
6.7 |
491 |
491 |
集合竞价 |
| 09:22:43 |
6.7 |
491 |
491 |
集合竞价 |
| 09:22:55 |
6.7 |
491 |
491 |
集合竞价 |
| 09:22:58 |
6.7 |
491 |
491 |
集合竞价 |
| 09:23:10 |
6.7 |
511 |
511 |
集合竞价 |
| 09:23:13 |
6.69 |
512 |
512 |
集合竞价 |
| 09:23:19 |
6.69 |
512 |
512 |
集合竞价 |
| 09:23:25 |
6.69 |
512 |
512 |
集合竞价 |
| 09:23:31 |
6.69 |
512 |
512 |
集合竞价 |
| 09:23:46 |
6.69 |
512 |
512 |
集合竞价 |
| 09:23:52 |
6.69 |
512 |
512 |
集合竞价 |
| 09:23:55 |
6.69 |
532 |
532 |
集合竞价 |
| 09:24:04 |
6.69 |
549 |
549 |
集合竞价 |
| 09:24:10 |
6.68 |
596 |
596 |
集合竞价 |
| 09:24:13 |
6.62 |
887 |
887 |
集合竞价 |
| 09:24:22 |
6.62 |
887 |
887 |
集合竞价 |
| 09:24:25 |
6.62 |
888 |
888 |
集合竞价 |
| 09:24:28 |
6.62 |
892 |
892 |
集合竞价 |
| 09:24:31 |
6.62 |
892 |
892 |
集合竞价 |
| 09:24:34 |
6.62 |
894 |
894 |
集合竞价 |
| 09:24:37 |
6.62 |
939 |
939 |
集合竞价 |
| 09:24:43 |
6.66 |
1255 |
1255 |
集合竞价 |
| 09:24:46 |
6.66 |
1265 |
1265 |
集合竞价 |
| 09:24:49 |
6.66 |
1289 |
1289 |
集合竞价 |
| 09:24:52 |
6.66 |
1289 |
1289 |
集合竞价 |
| 09:24:55 |
6.62 |
2452 |
2452 |
集合竞价 |
| 09:24:58 |
6.62 |
2633 |
2633 |
集合竞价 |
| 09:25:01 |
6.62 |
2633 |
2633 |
集合竞价 |
| 09:25:05 |
6.62 |
2633 |
5266 |
卖出 |
| 09:30:01 |
6.6 |
296 |
5562 |
卖出 |
| 09:30:04 |
6.6 |
397 |
5959 |
卖出 |
| 09:30:07 |
6.6 |
95 |
6054 |
买入 |
| 09:30:10 |
6.59 |
193 |
6247 |
卖出 |
| 09:30:13 |
6.59 |
180 |
6427 |
买入 |
| 09:30:16 |
6.56 |
185 |
6612 |
卖出 |
| 09:30:19 |
6.55 |
419 |
7031 |
卖出 |
| 09:30:22 |
6.54 |
173 |
7204 |
卖出 |
| 09:30:25 |
6.51 |
314 |
7518 |
卖出 |
| 09:30:28 |
6.52 |
39 |
7557 |
买入 |
| 09:30:31 |
6.52 |
61 |
7618 |
卖出 |
| 09:30:34 |
6.53 |
103 |
7721 |
买入 |
| 09:30:37 |
6.52 |
172 |
7893 |
卖出 |
| 09:30:40 |
6.52 |
135 |
8028 |
买入 |
| 09:30:43 |
6.52 |
398 |
8426 |
买入 |
| 09:30:46 |
6.51 |
163 |
8589 |
卖出 |
| 09:30:49 |
6.52 |
389 |
8978 |
买入 |
| 09:30:52 |
6.51 |
97 |
9075 |
买入 |
| 09:30:55 |
6.51 |
34 |
9109 |
买入 |
| 09:30:58 |
6.49 |
94 |
9203 |
卖出 |
| 09:31:01 |
6.48 |
69 |
9272 |
卖出 |
| 09:31:04 |
6.5 |
490 |
9762 |
买入 |
| 09:31:07 |
6.49 |
77 |
9839 |
卖出 |
| 09:31:10 |
6.49 |
495 |
10334 |
卖出 |
| 09:31:13 |
6.5 |
305 |
10639 |
买入 |
| 09:31:16 |
6.51 |
968 |
11607 |
买入 |
| 09:31:19 |
6.52 |
31 |
11638 |
买入 |
| 09:31:22 |
6.53 |
152 |
11790 |
买入 |
| 09:31:25 |
6.53 |
60 |
11850 |
买入 |
| 09:31:28 |
6.55 |
53 |
11903 |
买入 |
| 09:31:31 |
6.55 |
115 |
12018 |
买入 |
| 09:31:37 |
6.56 |
128 |
12146 |
卖出 |
| 09:31:40 |
6.55 |
112 |
12258 |
卖出 |
| 09:31:43 |
6.56 |
27 |
12285 |
买入 |
| 09:31:46 |
6.55 |
67 |
12352 |
卖出 |
| 09:31:49 |
6.55 |
208 |
12560 |
买入 |
| 09:31:52 |
6.55 |
166 |
12726 |
买入 |
| 09:31:55 |
6.55 |
111 |
12837 |
卖出 |
| 09:31:58 |
6.57 |
132 |
12969 |
买入 |
| 09:32:01 |
6.57 |
101 |
13070 |
卖出 |
| 09:32:04 |
6.57 |
51 |
13121 |
卖出 |
| 09:32:07 |
6.58 |
149 |
13270 |
买入 |
| 09:32:10 |
6.58 |
118 |
13388 |
卖出 |
| 09:32:13 |
6.59 |
5 |
13393 |
买入 |
| 09:32:16 |
6.59 |
53 |
13446 |
买入 |
| 09:32:19 |
6.6 |
8 |
13454 |
买入 |
| 09:32:22 |
6.59 |
43 |
13497 |
卖出 |
| 09:32:25 |
6.58 |
61 |
13558 |
卖出 |
| 09:32:28 |
6.59 |
13 |
13571 |
买入 |
| 09:32:31 |
6.59 |
114 |
13685 |
买入 |
| 09:32:37 |
6.58 |
10 |
13695 |
卖出 |
| 09:32:40 |
6.59 |
270 |
13965 |
买入 |
| 09:32:46 |
6.59 |
20 |
13985 |
卖出 |
| 09:32:49 |
6.59 |
143 |
14128 |
卖出 |
| 09:32:52 |
6.59 |
14 |
14142 |
买入 |
| 09:32:55 |
6.59 |
36 |
14178 |
买入 |
| 09:32:58 |
6.57 |
58 |
14236 |
卖出 |
| 09:33:01 |
6.58 |
9 |
14245 |
买入 |
| 09:33:04 |
6.57 |
50 |
14295 |
卖出 |
| 09:33:07 |
6.58 |
2 |
14297 |
买入 |
| 09:33:10 |
6.58 |
109 |
14406 |
买入 |
| 09:33:13 |
6.57 |
143 |
14549 |
卖出 |
| 09:33:16 |
6.55 |
236 |
14785 |
卖出 |
| 09:33:19 |
6.51 |
118 |
14903 |
卖出 |
| 09:33:22 |
6.56 |
50 |
14953 |
买入 |
| 09:33:25 |
6.56 |
26 |
14979 |
买入 |
| 09:33:28 |
6.55 |
62 |
15041 |
卖出 |
| 09:33:31 |
6.56 |
24 |
15065 |
买入 |
| 09:33:34 |
6.55 |
38 |
15103 |
卖出 |
| 09:33:37 |
6.55 |
45 |
15148 |
买入 |
| 09:33:40 |
6.53 |
7 |
15155 |
卖出 |
| 09:33:43 |
6.55 |
9 |
15164 |
买入 |
| 09:33:46 |
6.53 |
138 |
15302 |
卖出 |
| 09:33:52 |
6.53 |
20 |
15322 |
卖出 |
| 09:33:55 |
6.55 |
176 |
15498 |
买入 |
| 09:33:58 |
6.55 |
35 |
15533 |
买入 |
| 09:34:01 |
6.56 |
243 |
15776 |
买入 |
| 09:34:04 |
6.57 |
52 |
15828 |
买入 |
| 09:34:07 |
6.56 |
300 |
16128 |
卖出 |
| 09:34:10 |
6.57 |
38 |
16166 |
买入 |
| 09:34:13 |
6.58 |
37 |
16203 |
买入 |
| 09:34:16 |
6.58 |
260 |
16463 |
买入 |
| 09:34:19 |
6.59 |
173 |
16636 |
买入 |
| 09:34:22 |
6.59 |
16 |
16652 |
买入 |
| 09:34:25 |
6.58 |
130 |
16782 |
卖出 |
| 09:34:28 |
6.6 |
255 |
17037 |
买入 |
| 09:34:31 |
6.6 |
118 |
17155 |
买入 |
| 09:34:34 |
6.59 |
20 |
17175 |
卖出 |
| 09:34:37 |
6.59 |
21 |
17196 |
卖出 |
| 09:34:40 |
6.6 |
20 |
17216 |
买入 |
| 09:34:43 |
6.59 |
37 |
17253 |
卖出 |
| 09:34:46 |
6.6 |
9 |
17262 |
买入 |
| 09:34:52 |
6.59 |
1 |
17263 |
卖出 |
| 09:34:55 |
6.58 |
54 |
17317 |
卖出 |
| 09:34:58 |
6.56 |
104 |
17421 |
卖出 |
| 09:35:04 |
6.57 |
14 |
17435 |
买入 |
| 09:35:07 |
6.57 |
71 |
17506 |
买入 |
| 09:35:10 |
6.56 |
21 |
17527 |
卖出 |
| 09:35:13 |
6.57 |
7 |
17534 |
卖出 |
| 09:35:19 |
6.58 |
17 |
17551 |
买入 |
| 09:35:22 |
6.58 |
156 |
17707 |
买入 |
| 09:35:25 |
6.57 |
6 |
17713 |
卖出 |
| 09:35:28 |
6.58 |
48 |
17761 |
买入 |
| 09:35:31 |
6.57 |
40 |
17801 |
卖出 |
| 09:35:34 |
6.57 |
76 |
17877 |
卖出 |
| 09:35:37 |
6.58 |
32 |
17909 |
买入 |
| 09:35:43 |
6.58 |
11 |
17920 |
卖出 |
| 09:35:49 |
6.59 |
199 |
18119 |
买入 |
| 09:35:52 |
6.58 |
85 |
18204 |
卖出 |
| 09:35:55 |
6.59 |
30 |
18234 |
买入 |
| 09:36:01 |
6.59 |
27 |
18261 |
买入 |
| 09:36:04 |
6.58 |
70 |
18331 |
卖出 |
| 09:36:07 |
6.59 |
36 |
18367 |
卖出 |
| 09:36:10 |
6.58 |
52 |
18419 |
卖出 |
| 09:36:13 |
6.58 |
18 |
18437 |
买入 |
| 09:36:16 |
6.57 |
155 |
18592 |
卖出 |
| 09:36:19 |
6.58 |
322 |
18914 |
买入 |
| 09:36:22 |
6.58 |
260 |
19174 |
买入 |
| 09:36:25 |
6.57 |
37 |
19211 |
卖出 |
| 09:36:28 |
6.57 |
33 |
19244 |
卖出 |
| 09:36:31 |
6.56 |
48 |
19292 |
卖出 |
| 09:36:34 |
6.57 |
23 |
19315 |
卖出 |
| 09:36:37 |
6.56 |
405 |
19720 |
卖出 |
| 09:36:40 |
6.56 |
21 |
19741 |
卖出 |
| 09:36:43 |
6.56 |
20 |
19761 |
卖出 |
| 09:36:46 |
6.56 |
65 |
19826 |
卖出 |
| 09:36:49 |
6.56 |
39 |
19865 |
买入 |
| 09:36:52 |
6.56 |
20 |
19885 |
买入 |
| 09:36:55 |
6.56 |
15 |
19900 |
买入 |
| 09:36:58 |
6.55 |
65 |
19965 |
卖出 |
| 09:37:01 |
6.56 |
28 |
19993 |
买入 |
| 09:37:04 |
6.55 |
100 |
20093 |
卖出 |
| 09:37:07 |
6.57 |
138 |
20231 |
买入 |
| 09:37:10 |
6.56 |
67 |
20298 |
卖出 |
| 09:37:13 |
6.56 |
3 |
20301 |
买入 |
| 09:37:16 |
6.56 |
4 |
20305 |
买入 |
| 09:37:19 |
6.56 |
169 |
20474 |
买入 |
| 09:37:22 |
6.56 |
35 |
20509 |
买入 |
| 09:37:25 |
6.56 |
59 |
20568 |
卖出 |
| 09:37:28 |
6.56 |
88 |
20656 |
买入 |
| 09:37:31 |
6.56 |
19 |
20675 |
买入 |
| 09:37:34 |
6.56 |
7 |
20682 |
卖出 |
| 09:37:43 |
6.57 |
63 |
20745 |
买入 |
| 09:37:46 |
6.56 |
148 |
20893 |
卖出 |
| 09:37:49 |
6.57 |
14 |
20907 |
买入 |
| 09:37:55 |
6.57 |
20 |
20927 |
卖出 |
| 09:37:58 |
6.58 |
11 |
20938 |
买入 |
| 09:38:01 |
6.57 |
41 |
20979 |
卖出 |
| 09:38:04 |
6.57 |
11 |
20990 |
买入 |
| 09:38:07 |
6.57 |
61 |
21051 |
买入 |
| 09:38:10 |
6.56 |
70 |
21121 |
卖出 |
| 09:38:13 |
6.57 |
54 |
21175 |
买入 |
| 09:38:16 |
6.57 |
17 |
21192 |
买入 |
| 09:38:22 |
6.56 |
206 |
21398 |
卖出 |
| 09:38:25 |
6.56 |
86 |
21484 |
买入 |
| 09:38:28 |
6.56 |
66 |
21550 |
买入 |
| 09:38:31 |
6.55 |
36 |
21586 |
卖出 |
| 09:38:34 |
6.55 |
212 |
21798 |
卖出 |
| 09:38:37 |
6.55 |
50 |
21848 |
卖出 |
| 09:38:40 |
6.56 |
85 |
21933 |
买入 |
| 09:38:43 |
6.56 |
13 |
21946 |
买入 |
| 09:38:46 |
6.55 |
418 |
22364 |
卖出 |
| 09:38:49 |
6.55 |
23 |
22387 |
买入 |
| 09:38:52 |
6.55 |
123 |
22510 |
卖出 |
| 09:38:55 |
6.55 |
90 |
22600 |
卖出 |
| 09:38:58 |
6.55 |
59 |
22659 |
卖出 |
| 09:39:01 |
6.56 |
14 |
22673 |
买入 |
| 09:39:04 |
6.55 |
9 |
22682 |
卖出 |
| 09:39:07 |
6.56 |
269 |
22951 |
买入 |
| 09:39:10 |
6.56 |
632 |
23583 |
买入 |
| 09:39:13 |
6.57 |
28 |
23611 |
买入 |
| 09:39:16 |
6.57 |
6 |
23617 |
买入 |
| 09:39:19 |
6.57 |
6 |
23623 |
买入 |
| 09:39:22 |
6.58 |
110 |
23733 |
买入 |
| 09:39:25 |
6.56 |
30 |
23763 |
卖出 |
| 09:39:28 |
6.59 |
24 |
23787 |
买入 |
| 09:39:31 |
6.59 |
14 |
23801 |
买入 |
| 09:39:34 |
6.59 |
27 |
23828 |
买入 |
| 09:39:37 |
6.59 |
1 |
23829 |
买入 |
| 09:39:40 |
6.59 |
28 |
23857 |
买入 |
| 09:39:43 |
6.59 |
23 |
23880 |
买入 |
| 09:39:46 |
6.59 |
13 |
23893 |
买入 |
| 09:39:49 |
6.59 |
58 |
23951 |
买入 |
| 09:39:52 |
6.58 |
16 |
23967 |
卖出 |
| 09:39:55 |
6.59 |
147 |
24114 |
买入 |
| 09:39:58 |
6.59 |
80 |
24194 |
买入 |
| 09:40:01 |
6.6 |
64 |
24258 |
买入 |
| 09:40:04 |
6.6 |
50 |
24308 |
买入 |
| 09:40:07 |
6.6 |
157 |
24465 |
买入 |
| 09:40:10 |
6.6 |
7 |
24472 |
买入 |
| 09:40:13 |
6.6 |
101 |
24573 |
买入 |
| 09:40:16 |
6.59 |
23 |
24596 |
卖出 |
| 09:40:19 |
6.6 |
1 |
24597 |
卖出 |
| 09:40:25 |
6.6 |
132 |
24729 |
卖出 |
| 09:40:28 |
6.61 |
13 |
24742 |
买入 |
| 09:40:31 |
6.61 |
3 |
24745 |
买入 |
| 09:40:34 |
6.61 |
15 |
24760 |
买入 |
| 09:40:37 |
6.61 |
2 |
24762 |
买入 |
| 09:40:40 |
6.61 |
58 |
24820 |
买入 |
| 09:40:46 |
6.61 |
15 |
24835 |
卖出 |
| 09:40:52 |
6.61 |
3 |
24838 |
卖出 |
| 09:40:58 |
6.61 |
152 |
24990 |
卖出 |
| 09:41:04 |
6.62 |
5 |
24995 |
买入 |
| 09:41:07 |
6.62 |
73 |
25068 |
买入 |
| 09:41:13 |
6.63 |
8 |
25076 |
买入 |