新通联[603022]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:28 |
8.8 |
181 |
181 |
集合竞价 |
| 09:15:34 |
8 |
0 |
0 |
集合竞价 |
| 09:20:46 |
7.9 |
2 |
2 |
集合竞价 |
| 09:21:40 |
7.8 |
5 |
5 |
集合竞价 |
| 09:22:22 |
7.79 |
13 |
13 |
集合竞价 |
| 09:22:58 |
7.79 |
19 |
19 |
集合竞价 |
| 09:24:22 |
7.66 |
34 |
34 |
集合竞价 |
| 09:24:43 |
7.67 |
34 |
34 |
集合竞价 |
| 09:24:52 |
7.7 |
34 |
34 |
集合竞价 |
| 09:24:58 |
7.69 |
42 |
42 |
集合竞价 |
| 09:25:03 |
7.69 |
68 |
110 |
买入 |
| 09:30:01 |
7.8 |
27 |
137 |
买入 |
| 09:30:04 |
7.7 |
12 |
149 |
卖出 |
| 09:30:08 |
7.7 |
36 |
185 |
卖出 |
| 09:30:11 |
7.79 |
41 |
226 |
卖出 |
| 09:30:14 |
7.79 |
45 |
271 |
卖出 |
| 09:30:17 |
7.79 |
5 |
276 |
卖出 |
| 09:30:20 |
7.79 |
22 |
298 |
卖出 |
| 09:30:22 |
7.69 |
37 |
335 |
卖出 |
| 09:30:26 |
7.79 |
3 |
338 |
买入 |
| 09:30:28 |
7.79 |
46 |
384 |
卖出 |
| 09:30:31 |
7.79 |
2 |
386 |
卖出 |
| 09:30:34 |
7.8 |
102 |
488 |
卖出 |
| 09:30:37 |
7.79 |
8 |
496 |
卖出 |
| 09:30:40 |
7.79 |
22 |
518 |
买入 |
| 09:30:43 |
7.8 |
29 |
547 |
买入 |
| 09:30:46 |
7.79 |
30 |
577 |
买入 |
| 09:30:50 |
7.72 |
14 |
591 |
卖出 |
| 09:30:55 |
7.86 |
21 |
612 |
买入 |
| 09:30:58 |
7.8 |
13 |
625 |
卖出 |
| 09:31:01 |
7.82 |
1 |
626 |
买入 |
| 09:31:04 |
7.82 |
6 |
632 |
买入 |
| 09:31:07 |
7.82 |
3 |
635 |
卖出 |
| 09:31:10 |
7.84 |
1 |
636 |
买入 |
| 09:31:13 |
7.8 |
209 |
845 |
卖出 |
| 09:31:16 |
7.79 |
3 |
848 |
卖出 |
| 09:31:19 |
7.79 |
17 |
865 |
买入 |
| 09:31:28 |
7.74 |
3 |
868 |
卖出 |
| 09:31:34 |
7.76 |
12 |
880 |
买入 |
| 09:31:37 |
7.74 |
3 |
883 |
卖出 |
| 09:31:40 |
7.75 |
4 |
887 |
买入 |
| 09:31:43 |
7.77 |
9 |
896 |
买入 |
| 09:31:46 |
7.8 |
200 |
1096 |
买入 |
| 09:31:49 |
7.79 |
1 |
1097 |
卖出 |
| 09:31:52 |
7.8 |
40 |
1137 |
买入 |
| 09:31:55 |
7.81 |
70 |
1207 |
买入 |
| 09:31:58 |
7.81 |
1 |
1208 |
买入 |
| 09:32:01 |
7.81 |
28 |
1236 |
买入 |
| 09:32:04 |
7.81 |
67 |
1303 |
买入 |
| 09:32:07 |
7.81 |
32 |
1335 |
买入 |
| 09:32:10 |
7.81 |
21 |
1356 |
买入 |
| 09:32:13 |
7.8 |
2 |
1358 |
卖出 |
| 09:32:16 |
7.8 |
6 |
1364 |
卖出 |
| 09:32:22 |
7.81 |
10 |
1374 |
买入 |
| 09:32:25 |
7.8 |
19 |
1393 |
卖出 |
| 09:32:28 |
7.8 |
8 |
1401 |
买入 |
| 09:32:31 |
7.8 |
1 |
1402 |
买入 |
| 09:32:34 |
7.8 |
4 |
1406 |
买入 |
| 09:32:37 |
7.8 |
17 |
1423 |
买入 |
| 09:32:43 |
7.8 |
3 |
1426 |
卖出 |
| 09:32:52 |
7.81 |
2 |
1428 |
买入 |
| 09:32:55 |
7.81 |
48 |
1476 |
买入 |
| 09:32:58 |
7.84 |
2 |
1478 |
买入 |
| 09:33:01 |
7.81 |
5 |
1483 |
买入 |
| 09:33:04 |
7.81 |
9 |
1492 |
买入 |
| 09:33:07 |
7.81 |
25 |
1517 |
卖出 |
| 09:33:13 |
7.82 |
1 |
1518 |
卖出 |
| 09:33:16 |
7.82 |
4 |
1522 |
卖出 |
| 09:33:19 |
7.83 |
5 |
1527 |
卖出 |
| 09:33:22 |
7.84 |
9 |
1536 |
买入 |
| 09:33:25 |
7.84 |
17 |
1553 |
买入 |
| 09:33:28 |
7.84 |
1 |
1554 |
买入 |
| 09:33:31 |
7.85 |
13 |
1567 |
买入 |
| 09:33:34 |
7.85 |
36 |
1603 |
卖出 |
| 09:33:37 |
7.85 |
52 |
1655 |
卖出 |
| 09:33:40 |
7.84 |
9 |
1664 |
卖出 |
| 09:33:43 |
7.85 |
19 |
1683 |
买入 |
| 09:33:46 |
7.84 |
1 |
1684 |
卖出 |
| 09:33:49 |
7.83 |
37 |
1721 |
卖出 |
| 09:33:55 |
7.82 |
11 |
1732 |
卖出 |
| 09:33:58 |
7.83 |
22 |
1754 |
买入 |
| 09:34:01 |
7.83 |
62 |
1816 |
卖出 |
| 09:34:05 |
7.83 |
1 |
1817 |
卖出 |
| 09:34:10 |
7.82 |
38 |
1855 |
卖出 |
| 09:34:16 |
7.81 |
7 |
1862 |
卖出 |
| 09:34:19 |
7.81 |
9 |
1871 |
卖出 |
| 09:34:22 |
7.81 |
15 |
1886 |
买入 |
| 09:34:25 |
7.81 |
3 |
1889 |
卖出 |
| 09:34:28 |
7.81 |
3 |
1892 |
卖出 |
| 09:34:34 |
7.81 |
59 |
1951 |
卖出 |
| 09:34:37 |
7.81 |
29 |
1980 |
买入 |
| 09:34:40 |
7.8 |
11 |
1991 |
卖出 |
| 09:34:43 |
7.8 |
28 |
2019 |
卖出 |
| 09:34:46 |
7.8 |
7 |
2026 |
卖出 |
| 09:34:49 |
7.8 |
16 |
2042 |
卖出 |
| 09:34:55 |
7.8 |
13 |
2055 |
卖出 |
| 09:34:58 |
7.81 |
2 |
2057 |
买入 |
| 09:35:01 |
7.8 |
32 |
2089 |
卖出 |
| 09:35:07 |
7.8 |
1 |
2090 |
卖出 |
| 09:35:13 |
7.78 |
57 |
2147 |
卖出 |
| 09:35:16 |
7.78 |
5 |
2152 |
买入 |
| 09:35:19 |
7.78 |
9 |
2161 |
买入 |
| 09:35:22 |
7.77 |
4 |
2165 |
卖出 |
| 09:35:25 |
7.77 |
1 |
2166 |
买入 |
| 09:35:28 |
7.77 |
2 |
2168 |
买入 |
| 09:35:34 |
7.78 |
2 |
2170 |
买入 |
| 09:35:52 |
7.79 |
1 |
2171 |
卖出 |
| 09:35:55 |
7.8 |
3 |
2174 |
买入 |
| 09:36:01 |
7.81 |
6 |
2180 |
买入 |
| 09:36:07 |
7.79 |
1 |
2181 |
卖出 |
| 09:36:10 |
7.8 |
5 |
2186 |
买入 |
| 09:36:13 |
7.8 |
2 |
2188 |
卖出 |
| 09:36:28 |
7.8 |
2 |
2190 |
卖出 |
| 09:36:31 |
7.81 |
37 |
2227 |
买入 |
| 09:36:34 |
7.81 |
1 |
2228 |
买入 |
| 09:36:40 |
7.8 |
5 |
2233 |
卖出 |
| 09:36:43 |
7.8 |
12 |
2245 |
卖出 |
| 09:36:46 |
7.8 |
9 |
2254 |
买入 |
| 09:36:52 |
7.8 |
1 |
2255 |
买入 |
| 09:36:58 |
7.8 |
1 |
2256 |
买入 |
| 09:37:01 |
7.8 |
4 |
2260 |
买入 |
| 09:37:16 |
7.79 |
26 |
2286 |
卖出 |
| 09:37:19 |
7.8 |
3 |
2289 |
买入 |
| 09:37:25 |
7.8 |
1 |
2290 |
买入 |
| 09:37:31 |
7.79 |
7 |
2297 |
卖出 |
| 09:37:34 |
7.79 |
3 |
2300 |
卖出 |
| 09:37:38 |
7.8 |
3 |
2303 |
买入 |
| 09:37:46 |
7.79 |
1 |
2304 |
卖出 |
| 09:37:52 |
7.79 |
39 |
2343 |
卖出 |
| 09:37:55 |
7.8 |
4 |
2347 |
买入 |
| 09:37:58 |
7.8 |
1 |
2348 |
买入 |
| 09:38:01 |
7.8 |
1 |
2349 |
买入 |
| 09:38:55 |
7.79 |
22 |
2371 |
买入 |
| 09:39:02 |
7.78 |
5 |
2376 |
卖出 |
| 09:39:07 |
7.79 |
1 |
2377 |
买入 |
| 09:39:11 |
7.8 |
17 |
2394 |
买入 |
| 09:39:14 |
7.81 |
47 |
2441 |
买入 |
| 09:39:16 |
7.81 |
127 |
2568 |
买入 |
| 09:39:19 |
7.81 |
32 |
2600 |
买入 |
| 09:39:22 |
7.82 |
3 |
2603 |
买入 |
| 09:39:25 |
7.82 |
2 |
2605 |
买入 |
| 09:39:29 |
7.82 |
2 |
2607 |
买入 |
| 09:39:31 |
7.82 |
2 |
2609 |
买入 |
| 09:39:38 |
7.83 |
3 |
2612 |
买入 |
| 09:39:40 |
7.83 |
5 |
2617 |
卖出 |
| 09:39:43 |
7.83 |
1 |
2618 |
卖出 |
| 09:39:46 |
7.81 |
28 |
2646 |
卖出 |
| 09:40:04 |
7.81 |
21 |
2667 |
卖出 |
| 09:40:22 |
7.82 |
6 |
2673 |
买入 |
| 09:40:29 |
7.81 |
2 |
2675 |
卖出 |
| 09:40:31 |
7.82 |
2 |
2677 |
买入 |
| 09:40:40 |
7.82 |
6 |
2683 |
买入 |
| 09:40:53 |
7.81 |
1 |
2684 |
卖出 |
| 09:40:55 |
7.81 |
1 |
2685 |
卖出 |
| 09:41:04 |
7.82 |
5 |
2690 |
买入 |
| 09:41:08 |
7.82 |
1 |
2691 |
买入 |
| 09:41:11 |
7.81 |
12 |
2703 |
卖出 |
| 09:41:14 |
7.83 |
6 |
2709 |
买入 |
| 09:41:34 |
7.83 |
7 |
2716 |
买入 |
| 09:41:50 |
7.84 |
16 |
2732 |
买入 |
| 09:41:53 |
7.84 |
1 |
2733 |
卖出 |
| 09:41:58 |
7.88 |
9 |
2742 |
买入 |
| 09:42:05 |
7.84 |
19 |
2761 |
卖出 |
| 09:42:07 |
7.83 |
7 |
2768 |
卖出 |
| 09:42:26 |
7.81 |
11 |
2779 |
卖出 |
| 09:42:29 |
7.8 |
7 |
2786 |
卖出 |
| 09:42:31 |
7.81 |
29 |
2815 |
买入 |
| 09:42:55 |
7.81 |
13 |
2828 |
买入 |
| 09:42:59 |
7.82 |
61 |
2889 |
买入 |
| 09:43:01 |
7.81 |
10 |
2899 |
买入 |
| 09:43:05 |
7.82 |
20 |
2919 |
买入 |
| 09:43:08 |
7.82 |
8 |
2927 |
买入 |
| 09:43:11 |
7.81 |
13 |
2940 |
卖出 |
| 09:43:14 |
7.82 |
4 |
2944 |
买入 |
| 09:43:16 |
7.83 |
6 |
2950 |
买入 |
| 09:43:23 |
7.82 |
10 |
2960 |
卖出 |
| 09:43:26 |
7.83 |
47 |
3007 |
买入 |
| 09:43:29 |
7.84 |
5 |
3012 |
买入 |
| 09:43:32 |
7.85 |
5 |
3017 |
买入 |
| 09:43:35 |
7.85 |
1 |
3018 |
卖出 |
| 09:43:38 |
7.87 |
20 |
3038 |
买入 |
| 09:43:47 |
7.87 |
9 |
3047 |
买入 |
| 09:43:50 |
7.87 |
9 |
3056 |
卖出 |
| 09:43:52 |
7.84 |
4 |
3060 |
卖出 |
| 09:44:11 |
7.85 |
5 |
3065 |
卖出 |
| 09:44:13 |
7.85 |
6 |
3071 |
卖出 |
| 09:44:17 |
7.85 |
7 |
3078 |
卖出 |
| 09:44:20 |
7.85 |
1 |
3079 |
卖出 |
| 09:44:26 |
7.83 |
90 |
3169 |
卖出 |
| 09:44:31 |
7.83 |
1 |
3170 |
卖出 |
| 09:44:34 |
7.83 |
4 |
3174 |
卖出 |
| 09:44:44 |
7.83 |
2 |
3176 |
卖出 |
| 09:44:46 |
7.83 |
6 |
3182 |
卖出 |
| 09:45:11 |
7.83 |
6 |
3188 |
卖出 |
| 09:45:38 |
7.84 |
11 |
3199 |
买入 |
| 09:45:59 |
7.85 |
5 |
3204 |
买入 |
| 09:46:02 |
7.85 |
10 |
3214 |
买入 |
| 09:46:05 |
7.85 |
3 |
3217 |
卖出 |
| 09:46:08 |
7.84 |
5 |
3222 |
卖出 |
| 09:46:41 |
7.85 |
1 |
3223 |
卖出 |
| 09:46:47 |
7.84 |
1 |
3224 |
卖出 |
| 09:47:02 |
7.84 |
5 |
3229 |
卖出 |
| 09:47:11 |
7.84 |
50 |
3279 |
卖出 |
| 09:47:14 |
7.84 |
2 |
3281 |
卖出 |
| 09:47:35 |
7.85 |
16 |
3297 |
买入 |
| 09:47:53 |
7.85 |
5 |
3302 |
卖出 |
| 09:48:05 |
7.86 |
1 |
3303 |
买入 |
| 09:48:11 |
7.86 |
1 |
3304 |
买入 |
| 09:48:14 |
7.86 |
7 |
3311 |
买入 |
| 09:48:16 |
7.86 |
4 |
3315 |
买入 |
| 09:48:20 |
7.87 |
9 |
3324 |
买入 |
| 09:48:26 |
7.87 |
2 |
3326 |
卖出 |
| 09:48:47 |
7.86 |
5 |
3331 |
卖出 |
| 09:49:17 |
7.86 |
31 |
3362 |
卖出 |
| 09:49:20 |
7.86 |
1 |
3363 |
卖出 |
| 09:49:26 |
7.87 |
3 |
3366 |
买入 |
| 09:49:38 |
7.86 |
5 |
3371 |
卖出 |
| 09:49:47 |
7.86 |
30 |
3401 |
卖出 |
| 09:49:53 |
7.86 |
1 |
3402 |
买入 |
| 09:49:59 |
7.85 |
2 |
3404 |
卖出 |
| 09:50:17 |
7.85 |
1 |
3405 |
卖出 |
| 09:50:26 |
7.84 |
4 |
3409 |
卖出 |
| 09:50:29 |
7.85 |
13 |
3422 |
买入 |
| 09:50:41 |
7.85 |
2 |
3424 |
卖出 |
| 09:51:32 |
7.84 |
9 |
3433 |
卖出 |
| 09:52:08 |
7.86 |
33 |
3466 |
买入 |
| 09:52:14 |
7.84 |
48 |
3514 |
卖出 |
| 09:52:17 |
7.84 |
10 |
3524 |
买入 |
| 09:52:26 |
7.86 |
1 |
3525 |
买入 |
| 09:52:29 |
7.86 |
8 |
3533 |
买入 |
| 09:52:32 |
7.86 |
19 |
3552 |
买入 |
| 09:52:35 |
7.86 |
13 |
3565 |
买入 |
| 09:52:50 |
7.87 |
6 |
3571 |
买入 |
| 09:52:53 |
7.87 |
1 |
3572 |
卖出 |
| 09:53:05 |
7.85 |
5 |
3577 |
卖出 |
| 09:53:08 |
7.87 |
2 |
3579 |
买入 |
| 09:53:14 |
7.87 |
1 |
3580 |
买入 |
| 09:53:38 |
7.87 |
2 |
3582 |
买入 |
| 09:53:53 |
7.86 |
6 |
3588 |
卖出 |
| 09:53:56 |
7.86 |
2 |
3590 |
买入 |
| 09:54:05 |
7.87 |
1 |
3591 |
买入 |
| 09:54:08 |
7.87 |
5 |
3596 |
买入 |
| 09:54:11 |
7.88 |
15 |
3611 |
买入 |
| 09:54:38 |
7.86 |
4 |
3615 |
卖出 |
| 09:54:56 |
7.87 |
5 |
3620 |
买入 |
| 09:54:59 |
7.88 |
1 |
3621 |
买入 |
| 09:55:11 |
7.88 |
6 |
3627 |
买入 |
| 09:55:14 |
7.88 |
2 |
3629 |
卖出 |
| 09:55:17 |
7.88 |
2 |
3631 |
卖出 |
| 09:55:26 |
7.88 |
1 |
3632 |
买入 |
| 09:55:32 |
7.89 |
1 |
3633 |
买入 |
| 09:55:59 |
7.86 |
30 |
3663 |
卖出 |
| 09:56:05 |
7.87 |
5 |
3668 |
卖出 |
| 09:56:23 |
7.88 |
1 |
3669 |
卖出 |
| 09:56:26 |
7.86 |
4 |
3673 |
卖出 |
| 09:56:56 |
7.86 |
5 |
3678 |
卖出 |
| 09:57:26 |
7.87 |
1 |
3679 |
卖出 |
| 09:57:29 |
7.87 |
2 |
3681 |
买入 |
| 09:57:41 |
7.85 |
4 |
3685 |
卖出 |
| 09:57:50 |
7.85 |
3 |
3688 |
卖出 |
| 09:58:08 |
7.85 |
1 |
3689 |
卖出 |
| 09:58:11 |
7.85 |
12 |
3701 |
卖出 |
| 09:58:14 |
7.85 |
6 |
3707 |
卖出 |
| 09:58:17 |
7.85 |
1 |
3708 |
卖出 |
| 09:58:20 |
7.85 |
1 |
3709 |
买入 |
| 09:58:26 |
7.83 |
13 |
3722 |
卖出 |
| 09:58:50 |
7.85 |
5 |
3727 |
买入 |
| 09:58:53 |
7.84 |
4 |
3731 |
卖出 |
| 09:58:59 |
7.85 |
2 |
3733 |
买入 |
| 09:59:02 |
7.85 |
8 |
3741 |
买入 |
| 09:59:05 |
7.85 |
1 |
3742 |
买入 |
| 09:59:38 |
7.85 |
1 |
3743 |
买入 |
| 09:59:41 |
7.85 |
1 |
3744 |
买入 |
| 09:59:47 |
7.84 |
1 |
3745 |
卖出 |
| 10:00:08 |
7.85 |
2 |
3747 |
买入 |
| 10:00:11 |
7.85 |
1 |
3748 |
买入 |
| 10:00:14 |
7.85 |
3 |
3751 |
买入 |
| 10:00:17 |
7.85 |
18 |
3769 |
买入 |
| 10:00:26 |
7.85 |
5 |
3774 |
卖出 |
| 10:00:29 |
7.86 |
1 |
3775 |
买入 |
| 10:00:44 |
7.86 |
1 |
3776 |
买入 |
| 10:00:50 |
7.86 |
3 |
3779 |
买入 |
| 10:00:53 |
7.87 |
1 |
3780 |
买入 |
| 10:01:02 |
7.87 |
2 |
3782 |
买入 |
| 10:01:08 |
7.87 |
1 |
3783 |
买入 |
| 10:01:11 |
7.87 |
1 |
3784 |
买入 |
| 10:01:41 |
7.87 |
1 |
3785 |
买入 |
| 10:02:14 |
7.87 |
1 |
3786 |
买入 |
| 10:02:17 |
7.87 |
1 |
3787 |
买入 |
| 10:02:20 |
7.87 |
1 |
3788 |
买入 |
| 10:02:23 |
7.87 |
6 |
3794 |
买入 |
| 10:02:32 |
7.87 |
4 |
3798 |
买入 |
| 10:02:44 |
7.87 |
1 |
3799 |
买入 |
| 10:02:59 |
7.87 |
1 |
3800 |
买入 |
| 10:03:11 |
7.86 |
8 |
3808 |
卖出 |
| 10:03:14 |
7.86 |
22 |
3830 |
卖出 |
| 10:03:20 |
7.85 |
1 |
3831 |
买入 |
| 10:03:26 |
7.85 |
25 |
3856 |
买入 |
| 10:03:35 |
7.85 |
2 |
3858 |
卖出 |
| 10:03:53 |
7.86 |
9 |
3867 |
买入 |