广电网络[600831]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.31 |
167 |
167 |
集合竞价 |
| 09:15:07 |
5.47 |
167 |
167 |
集合竞价 |
| 09:15:10 |
5.47 |
167 |
167 |
集合竞价 |
| 09:15:16 |
5.45 |
252 |
252 |
集合竞价 |
| 09:15:55 |
5.45 |
261 |
261 |
集合竞价 |
| 09:16:40 |
5.45 |
261 |
261 |
集合竞价 |
| 09:16:46 |
5.47 |
261 |
261 |
集合竞价 |
| 09:17:13 |
5.47 |
269 |
269 |
集合竞价 |
| 09:17:46 |
5.45 |
269 |
269 |
集合竞价 |
| 09:17:58 |
5.47 |
269 |
269 |
集合竞价 |
| 09:18:07 |
5.47 |
269 |
269 |
集合竞价 |
| 09:18:10 |
5.47 |
269 |
269 |
集合竞价 |
| 09:18:13 |
5.45 |
269 |
269 |
集合竞价 |
| 09:18:16 |
5.45 |
269 |
269 |
集合竞价 |
| 09:18:37 |
5.45 |
384 |
384 |
集合竞价 |
| 09:18:40 |
5.45 |
404 |
404 |
集合竞价 |
| 09:18:43 |
5.45 |
402 |
402 |
集合竞价 |
| 09:18:55 |
5.45 |
345 |
345 |
集合竞价 |
| 09:19:07 |
5.45 |
345 |
345 |
集合竞价 |
| 09:19:19 |
5.45 |
365 |
365 |
集合竞价 |
| 09:19:46 |
5.45 |
370 |
370 |
集合竞价 |
| 09:19:55 |
5.45 |
390 |
390 |
集合竞价 |
| 09:20:04 |
5.45 |
390 |
390 |
集合竞价 |
| 09:20:13 |
5.45 |
395 |
395 |
集合竞价 |
| 09:20:25 |
5.45 |
395 |
395 |
集合竞价 |
| 09:20:43 |
5.45 |
395 |
395 |
集合竞价 |
| 09:21:16 |
5.45 |
395 |
395 |
集合竞价 |
| 09:21:28 |
5.45 |
395 |
395 |
集合竞价 |
| 09:21:43 |
5.43 |
426 |
426 |
集合竞价 |
| 09:21:55 |
5.43 |
433 |
433 |
集合竞价 |
| 09:22:01 |
5.43 |
438 |
438 |
集合竞价 |
| 09:22:04 |
5.43 |
438 |
438 |
集合竞价 |
| 09:22:10 |
5.43 |
438 |
438 |
集合竞价 |
| 09:22:13 |
5.43 |
438 |
438 |
集合竞价 |
| 09:22:25 |
5.43 |
465 |
465 |
集合竞价 |
| 09:22:46 |
5.43 |
585 |
585 |
集合竞价 |
| 09:22:49 |
5.43 |
585 |
585 |
集合竞价 |
| 09:23:04 |
5.43 |
593 |
593 |
集合竞价 |
| 09:23:07 |
5.43 |
667 |
667 |
集合竞价 |
| 09:23:10 |
5.43 |
687 |
687 |
集合竞价 |
| 09:23:19 |
5.43 |
687 |
687 |
集合竞价 |
| 09:23:22 |
5.43 |
687 |
687 |
集合竞价 |
| 09:23:28 |
5.43 |
691 |
691 |
集合竞价 |
| 09:23:31 |
5.43 |
725 |
725 |
集合竞价 |
| 09:23:34 |
5.43 |
725 |
725 |
集合竞价 |
| 09:23:40 |
5.43 |
740 |
740 |
集合竞价 |
| 09:23:52 |
5.43 |
790 |
790 |
集合竞价 |
| 09:23:55 |
5.43 |
790 |
790 |
集合竞价 |
| 09:23:58 |
5.43 |
809 |
809 |
集合竞价 |
| 09:24:10 |
5.43 |
884 |
884 |
集合竞价 |
| 09:24:19 |
5.43 |
884 |
884 |
集合竞价 |
| 09:24:22 |
5.4 |
936 |
936 |
集合竞价 |
| 09:24:25 |
5.4 |
936 |
936 |
集合竞价 |
| 09:24:31 |
5.37 |
996 |
996 |
集合竞价 |
| 09:24:34 |
5.37 |
1036 |
1036 |
集合竞价 |
| 09:24:37 |
5.37 |
1042 |
1042 |
集合竞价 |
| 09:24:43 |
5.37 |
1042 |
1042 |
集合竞价 |
| 09:24:46 |
5.38 |
1069 |
1069 |
集合竞价 |
| 09:24:49 |
5.31 |
1604 |
1604 |
集合竞价 |
| 09:24:52 |
5.31 |
1643 |
1643 |
集合竞价 |
| 09:24:58 |
5.36 |
1651 |
1651 |
集合竞价 |
| 09:25:01 |
5.37 |
1726 |
1726 |
集合竞价 |
| 09:25:05 |
5.37 |
1726 |
3452 |
买入 |
| 09:30:01 |
5.36 |
315 |
3767 |
卖出 |
| 09:30:04 |
5.36 |
458 |
4225 |
卖出 |
| 09:30:07 |
5.37 |
178 |
4403 |
卖出 |
| 09:30:10 |
5.38 |
354 |
4757 |
卖出 |
| 09:30:13 |
5.37 |
743 |
5500 |
卖出 |
| 09:30:16 |
5.36 |
1287 |
6787 |
卖出 |
| 09:30:19 |
5.38 |
158 |
6945 |
买入 |
| 09:30:22 |
5.37 |
112 |
7057 |
卖出 |
| 09:30:25 |
5.36 |
39 |
7096 |
卖出 |
| 09:30:28 |
5.37 |
529 |
7625 |
买入 |
| 09:30:31 |
5.36 |
176 |
7801 |
卖出 |
| 09:30:34 |
5.37 |
76 |
7877 |
买入 |
| 09:30:37 |
5.36 |
261 |
8138 |
卖出 |
| 09:30:40 |
5.37 |
128 |
8266 |
买入 |
| 09:30:43 |
5.37 |
61 |
8327 |
买入 |
| 09:30:46 |
5.36 |
76 |
8403 |
卖出 |
| 09:30:49 |
5.36 |
125 |
8528 |
卖出 |
| 09:30:52 |
5.37 |
120 |
8648 |
买入 |
| 09:30:55 |
5.36 |
279 |
8927 |
卖出 |
| 09:30:58 |
5.37 |
138 |
9065 |
买入 |
| 09:31:01 |
5.37 |
99 |
9164 |
买入 |
| 09:31:04 |
5.37 |
22 |
9186 |
卖出 |
| 09:31:07 |
5.37 |
17 |
9203 |
卖出 |
| 09:31:10 |
5.38 |
20 |
9223 |
买入 |
| 09:31:13 |
5.38 |
13 |
9236 |
买入 |
| 09:31:16 |
5.38 |
50 |
9286 |
买入 |
| 09:31:19 |
5.38 |
85 |
9371 |
买入 |
| 09:31:22 |
5.38 |
198 |
9569 |
卖出 |
| 09:31:25 |
5.38 |
44 |
9613 |
买入 |
| 09:31:28 |
5.38 |
66 |
9679 |
买入 |
| 09:31:31 |
5.38 |
18 |
9697 |
买入 |
| 09:31:34 |
5.38 |
64 |
9761 |
买入 |
| 09:31:37 |
5.38 |
119 |
9880 |
买入 |
| 09:31:40 |
5.38 |
21 |
9901 |
卖出 |
| 09:31:43 |
5.39 |
27 |
9928 |
买入 |
| 09:31:46 |
5.39 |
39 |
9967 |
卖出 |
| 09:31:49 |
5.39 |
184 |
10151 |
卖出 |
| 09:31:52 |
5.38 |
24 |
10175 |
卖出 |
| 09:31:55 |
5.39 |
146 |
10321 |
买入 |
| 09:31:58 |
5.38 |
118 |
10439 |
卖出 |
| 09:32:01 |
5.38 |
168 |
10607 |
卖出 |
| 09:32:04 |
5.38 |
122 |
10729 |
买入 |
| 09:32:07 |
5.38 |
103 |
10832 |
买入 |
| 09:32:10 |
5.38 |
280 |
11112 |
买入 |
| 09:32:16 |
5.38 |
78 |
11190 |
卖出 |
| 09:32:19 |
5.38 |
4 |
11194 |
买入 |
| 09:32:22 |
5.37 |
105 |
11299 |
卖出 |
| 09:32:25 |
5.38 |
49 |
11348 |
买入 |
| 09:32:28 |
5.38 |
194 |
11542 |
买入 |
| 09:32:31 |
5.39 |
140 |
11682 |
买入 |
| 09:32:43 |
5.4 |
51 |
11733 |
买入 |
| 09:32:49 |
5.4 |
77 |
11810 |
买入 |
| 09:32:52 |
5.4 |
5 |
11815 |
买入 |
| 09:32:55 |
5.4 |
17 |
11832 |
买入 |
| 09:32:58 |
5.4 |
10 |
11842 |
买入 |
| 09:33:01 |
5.4 |
811 |
12653 |
买入 |
| 09:33:04 |
5.4 |
15 |
12668 |
卖出 |
| 09:33:07 |
5.41 |
21 |
12689 |
买入 |
| 09:33:10 |
5.41 |
145 |
12834 |
买入 |
| 09:33:13 |
5.41 |
11 |
12845 |
买入 |
| 09:33:16 |
5.42 |
205 |
13050 |
买入 |
| 09:33:19 |
5.42 |
101 |
13151 |
卖出 |
| 09:33:22 |
5.42 |
30 |
13181 |
卖出 |
| 09:33:25 |
5.42 |
28 |
13209 |
卖出 |
| 09:33:28 |
5.43 |
106 |
13315 |
买入 |
| 09:33:31 |
5.42 |
50 |
13365 |
卖出 |
| 09:33:34 |
5.43 |
191 |
13556 |
买入 |
| 09:33:37 |
5.43 |
139 |
13695 |
买入 |
| 09:33:40 |
5.43 |
48 |
13743 |
卖出 |
| 09:33:43 |
5.43 |
24 |
13767 |
卖出 |
| 09:33:46 |
5.43 |
40 |
13807 |
卖出 |
| 09:33:49 |
5.43 |
59 |
13866 |
卖出 |
| 09:33:52 |
5.43 |
31 |
13897 |
卖出 |
| 09:33:55 |
5.43 |
63 |
13960 |
卖出 |
| 09:33:58 |
5.44 |
40 |
14000 |
买入 |
| 09:34:01 |
5.43 |
16 |
14016 |
卖出 |
| 09:34:04 |
5.44 |
61 |
14077 |
买入 |
| 09:34:07 |
5.44 |
51 |
14128 |
卖出 |
| 09:34:10 |
5.44 |
83 |
14211 |
买入 |
| 09:34:13 |
5.43 |
329 |
14540 |
卖出 |
| 09:34:16 |
5.43 |
224 |
14764 |
卖出 |
| 09:34:19 |
5.43 |
116 |
14880 |
卖出 |
| 09:34:22 |
5.43 |
46 |
14926 |
卖出 |
| 09:34:28 |
5.43 |
6 |
14932 |
买入 |
| 09:34:31 |
5.43 |
104 |
15036 |
买入 |
| 09:34:34 |
5.43 |
30 |
15066 |
卖出 |
| 09:34:37 |
5.42 |
73 |
15139 |
卖出 |
| 09:34:40 |
5.42 |
16 |
15155 |
卖出 |
| 09:34:43 |
5.42 |
111 |
15266 |
卖出 |
| 09:34:46 |
5.42 |
169 |
15435 |
卖出 |
| 09:34:49 |
5.42 |
269 |
15704 |
卖出 |
| 09:34:55 |
5.41 |
20 |
15724 |
卖出 |
| 09:34:58 |
5.41 |
3 |
15727 |
卖出 |
| 09:35:01 |
5.41 |
2 |
15729 |
卖出 |
| 09:35:04 |
5.41 |
169 |
15898 |
卖出 |
| 09:35:07 |
5.41 |
259 |
16157 |
卖出 |
| 09:35:10 |
5.41 |
157 |
16314 |
卖出 |
| 09:35:13 |
5.41 |
174 |
16488 |
卖出 |
| 09:35:16 |
5.42 |
102 |
16590 |
买入 |
| 09:35:19 |
5.41 |
203 |
16793 |
卖出 |
| 09:35:22 |
5.42 |
2 |
16795 |
买入 |
| 09:35:25 |
5.41 |
11 |
16806 |
卖出 |
| 09:35:28 |
5.4 |
1 |
16807 |
卖出 |
| 09:35:31 |
5.41 |
25 |
16832 |
买入 |
| 09:35:34 |
5.4 |
24 |
16856 |
卖出 |
| 09:35:37 |
5.41 |
505 |
17361 |
买入 |
| 09:35:40 |
5.41 |
51 |
17412 |
买入 |
| 09:35:43 |
5.4 |
99 |
17511 |
卖出 |
| 09:35:46 |
5.4 |
553 |
18064 |
卖出 |
| 09:35:49 |
5.4 |
25 |
18089 |
卖出 |
| 09:35:52 |
5.39 |
3 |
18092 |
卖出 |
| 09:35:55 |
5.4 |
84 |
18176 |
买入 |
| 09:35:58 |
5.39 |
62 |
18238 |
卖出 |
| 09:36:01 |
5.4 |
82 |
18320 |
买入 |
| 09:36:04 |
5.39 |
151 |
18471 |
卖出 |
| 09:36:07 |
5.4 |
26 |
18497 |
买入 |
| 09:36:10 |
5.39 |
32 |
18529 |
卖出 |
| 09:36:13 |
5.4 |
4 |
18533 |
买入 |
| 09:36:19 |
5.4 |
1 |
18534 |
买入 |
| 09:36:25 |
5.4 |
71 |
18605 |
买入 |
| 09:36:28 |
5.4 |
1 |
18606 |
卖出 |
| 09:36:34 |
5.41 |
204 |
18810 |
买入 |
| 09:36:37 |
5.42 |
183 |
18993 |
买入 |
| 09:36:40 |
5.42 |
2 |
18995 |
买入 |
| 09:36:43 |
5.42 |
116 |
19111 |
买入 |
| 09:36:46 |
5.41 |
19 |
19130 |
卖出 |
| 09:36:49 |
5.41 |
3 |
19133 |
卖出 |
| 09:36:52 |
5.41 |
66 |
19199 |
卖出 |
| 09:36:55 |
5.42 |
20 |
19219 |
买入 |
| 09:37:01 |
5.41 |
148 |
19367 |
卖出 |
| 09:37:04 |
5.41 |
235 |
19602 |
买入 |
| 09:37:10 |
5.41 |
33 |
19635 |
买入 |
| 09:37:13 |
5.42 |
28 |
19663 |
买入 |
| 09:37:16 |
5.41 |
20 |
19683 |
卖出 |
| 09:37:19 |
5.41 |
224 |
19907 |
卖出 |
| 09:37:25 |
5.43 |
202 |
20109 |
买入 |
| 09:37:28 |
5.44 |
4 |
20113 |
买入 |
| 09:37:31 |
5.44 |
158 |
20271 |
买入 |
| 09:37:34 |
5.44 |
10 |
20281 |
买入 |
| 09:37:37 |
5.44 |
40 |
20321 |
买入 |
| 09:37:40 |
5.44 |
63 |
20384 |
买入 |
| 09:37:46 |
5.43 |
33 |
20417 |
卖出 |
| 09:37:49 |
5.43 |
84 |
20501 |
卖出 |
| 09:37:52 |
5.43 |
7 |
20508 |
买入 |
| 09:37:55 |
5.45 |
97 |
20605 |
买入 |
| 09:38:01 |
5.42 |
63 |
20668 |
卖出 |
| 09:38:04 |
5.43 |
154 |
20822 |
买入 |
| 09:38:07 |
5.43 |
195 |
21017 |
买入 |
| 09:38:16 |
5.43 |
48 |
21065 |
买入 |
| 09:38:19 |
5.43 |
32 |
21097 |
买入 |
| 09:38:22 |
5.43 |
78 |
21175 |
买入 |
| 09:38:31 |
5.44 |
12 |
21187 |
买入 |
| 09:38:43 |
5.43 |
2 |
21189 |
卖出 |
| 09:38:49 |
5.43 |
20 |
21209 |
卖出 |
| 09:38:52 |
5.43 |
64 |
21273 |
卖出 |
| 09:38:55 |
5.43 |
15 |
21288 |
卖出 |
| 09:38:58 |
5.44 |
295 |
21583 |
买入 |
| 09:39:01 |
5.43 |
156 |
21739 |
卖出 |
| 09:39:04 |
5.43 |
36 |
21775 |
卖出 |
| 09:39:07 |
5.44 |
25 |
21800 |
买入 |
| 09:39:13 |
5.43 |
34 |
21834 |
卖出 |
| 09:39:16 |
5.43 |
187 |
22021 |
卖出 |
| 09:39:19 |
5.43 |
10 |
22031 |
买入 |
| 09:39:25 |
5.42 |
113 |
22144 |
卖出 |
| 09:39:28 |
5.42 |
305 |
22449 |
卖出 |
| 09:39:31 |
5.42 |
124 |
22573 |
卖出 |
| 09:39:34 |
5.42 |
22 |
22595 |
卖出 |
| 09:39:37 |
5.43 |
14 |
22609 |
买入 |
| 09:39:40 |
5.43 |
10 |
22619 |
买入 |
| 09:39:46 |
5.43 |
4 |
22623 |
买入 |
| 09:39:49 |
5.42 |
10 |
22633 |
卖出 |
| 09:39:55 |
5.43 |
32 |
22665 |
买入 |
| 09:40:04 |
5.43 |
20 |
22685 |
买入 |
| 09:40:07 |
5.43 |
7 |
22692 |
买入 |
| 09:40:13 |
5.43 |
2 |
22694 |
买入 |
| 09:40:16 |
5.42 |
351 |
23045 |
卖出 |
| 09:40:19 |
5.41 |
356 |
23401 |
卖出 |
| 09:40:22 |
5.41 |
39 |
23440 |
卖出 |
| 09:40:25 |
5.41 |
22 |
23462 |
卖出 |
| 09:40:28 |
5.41 |
42 |
23504 |
卖出 |
| 09:40:31 |
5.42 |
37 |
23541 |
买入 |
| 09:40:37 |
5.41 |
19 |
23560 |
卖出 |
| 09:40:46 |
5.41 |
271 |
23831 |
卖出 |
| 09:40:49 |
5.41 |
222 |
24053 |
卖出 |
| 09:40:52 |
5.4 |
62 |
24115 |
卖出 |
| 09:40:55 |
5.4 |
70 |
24185 |
卖出 |
| 09:40:58 |
5.4 |
79 |
24264 |
卖出 |
| 09:41:01 |
5.41 |
34 |
24298 |
买入 |
| 09:41:04 |
5.4 |
32 |
24330 |
卖出 |
| 09:41:07 |
5.4 |
104 |
24434 |
卖出 |
| 09:41:10 |
5.4 |
3 |
24437 |
卖出 |
| 09:41:13 |
5.4 |
108 |
24545 |
卖出 |
| 09:41:16 |
5.4 |
58 |
24603 |
卖出 |
| 09:41:19 |
5.4 |
82 |
24685 |
卖出 |
| 09:41:22 |
5.4 |
560 |
25245 |
卖出 |
| 09:41:25 |
5.4 |
72 |
25317 |
买入 |
| 09:41:28 |
5.4 |
80 |
25397 |
买入 |
| 09:41:31 |
5.4 |
4 |
25401 |
买入 |
| 09:41:34 |
5.39 |
27 |
25428 |
卖出 |
| 09:41:37 |
5.4 |
1 |
25429 |
买入 |
| 09:41:40 |
5.39 |
37 |
25466 |
卖出 |
| 09:41:46 |
5.4 |
3 |
25469 |
买入 |
| 09:41:55 |
5.4 |
37 |
25506 |
卖出 |
| 09:42:01 |
5.41 |
105 |
25611 |
买入 |
| 09:42:04 |
5.41 |
59 |
25670 |
买入 |
| 09:42:07 |
5.42 |
29 |
25699 |
买入 |
| 09:42:13 |
5.41 |
22 |
25721 |
卖出 |
| 09:42:16 |
5.41 |
51 |
25772 |
卖出 |
| 09:42:19 |
5.42 |
46 |
25818 |
买入 |
| 09:42:22 |
5.41 |
154 |
25972 |
卖出 |
| 09:42:25 |
5.41 |
15 |
25987 |
卖出 |
| 09:42:31 |
5.42 |
18 |
26005 |
买入 |
| 09:42:34 |
5.42 |
160 |
26165 |
买入 |
| 09:42:37 |
5.42 |
29 |
26194 |
卖出 |
| 09:42:40 |
5.42 |
6 |
26200 |
卖出 |
| 09:42:43 |
5.42 |
17 |
26217 |
买入 |
| 09:42:49 |
5.42 |
30 |
26247 |
买入 |
| 09:42:52 |
5.42 |
67 |
26314 |
卖出 |
| 09:42:55 |
5.42 |
7 |
26321 |
买入 |
| 09:42:58 |
5.41 |
379 |
26700 |
卖出 |
| 09:43:01 |
5.41 |
32 |
26732 |
卖出 |
| 09:43:04 |
5.42 |
59 |
26791 |
买入 |
| 09:43:07 |
5.42 |
14 |
26805 |
买入 |
| 09:43:10 |
5.41 |
58 |
26863 |
买入 |
| 09:43:13 |
5.41 |
9 |
26872 |
卖出 |
| 09:43:16 |
5.41 |
12 |
26884 |
买入 |
| 09:43:19 |
5.41 |
6 |
26890 |
卖出 |
| 09:43:22 |
5.41 |
22 |
26912 |
买入 |
| 09:43:25 |
5.41 |
1 |
26913 |
买入 |
| 09:43:28 |
5.41 |
10 |
26923 |
买入 |
| 09:43:31 |
5.41 |
67 |
26990 |
买入 |
| 09:43:34 |
5.41 |
3 |
26993 |
买入 |
| 09:43:37 |
5.41 |
25 |
27018 |
买入 |
| 09:43:46 |
5.41 |
2 |
27020 |
卖出 |
| 09:43:49 |
5.42 |
1 |
27021 |
买入 |
| 09:43:52 |
5.42 |
162 |
27183 |
买入 |
| 09:43:55 |
5.42 |
88 |
27271 |
卖出 |