中贝通信[603220]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
10.36 |
62 |
62 |
集合竞价 |
| 09:15:05 |
10.36 |
145 |
145 |
集合竞价 |
| 09:15:08 |
10.36 |
308 |
308 |
集合竞价 |
| 09:15:11 |
10.36 |
314 |
314 |
集合竞价 |
| 09:15:14 |
10.36 |
341 |
341 |
集合竞价 |
| 09:15:44 |
12.66 |
944 |
944 |
集合竞价 |
| 09:15:59 |
12.12 |
1190 |
1190 |
集合竞价 |
| 09:16:05 |
12.12 |
1190 |
1190 |
集合竞价 |
| 09:16:29 |
12.66 |
1020 |
1020 |
集合竞价 |
| 09:16:35 |
12.66 |
1020 |
1020 |
集合竞价 |
| 09:16:44 |
12.66 |
978 |
978 |
集合竞价 |
| 09:16:53 |
12.66 |
1032 |
1032 |
集合竞价 |
| 09:16:59 |
12.66 |
1182 |
1182 |
集合竞价 |
| 09:17:02 |
12.66 |
1204 |
1204 |
集合竞价 |
| 09:17:05 |
12.66 |
1255 |
1255 |
集合竞价 |
| 09:17:08 |
12.66 |
1258 |
1258 |
集合竞价 |
| 09:17:11 |
12.66 |
1318 |
1318 |
集合竞价 |
| 09:17:14 |
12.66 |
1105 |
1105 |
集合竞价 |
| 09:17:23 |
12.66 |
1311 |
1311 |
集合竞价 |
| 09:17:26 |
12.66 |
1325 |
1325 |
集合竞价 |
| 09:17:29 |
12.66 |
1343 |
1343 |
集合竞价 |
| 09:17:32 |
12.66 |
1353 |
1353 |
集合竞价 |
| 09:17:35 |
12.66 |
1321 |
1321 |
集合竞价 |
| 09:17:38 |
12.66 |
1511 |
1511 |
集合竞价 |
| 09:17:41 |
12.66 |
1521 |
1521 |
集合竞价 |
| 09:17:44 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:17:47 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:17:50 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:17:53 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:17:56 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:17:59 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:18:05 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:18:08 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:18:11 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:18:14 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:18:20 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:18:23 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:18:26 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:18:29 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:18:35 |
12.66 |
1913 |
1913 |
集合竞价 |
| 09:18:47 |
10.36 |
2322 |
2322 |
集合竞价 |
| 09:18:50 |
10.36 |
2324 |
2324 |
集合竞价 |
| 09:18:59 |
10.36 |
2322 |
2322 |
集合竞价 |
| 09:19:02 |
10.36 |
1132 |
1132 |
集合竞价 |
| 09:19:05 |
10.36 |
1142 |
1142 |
集合竞价 |
| 09:19:08 |
10.36 |
418 |
418 |
集合竞价 |
| 09:19:14 |
11.08 |
91 |
91 |
集合竞价 |
| 09:20:02 |
11.08 |
92 |
92 |
集合竞价 |
| 09:20:17 |
11.08 |
92 |
92 |
集合竞价 |
| 09:20:38 |
11.08 |
92 |
92 |
集合竞价 |
| 09:20:44 |
11.08 |
92 |
92 |
集合竞价 |
| 09:20:50 |
11.08 |
92 |
92 |
集合竞价 |
| 09:20:56 |
11.08 |
92 |
92 |
集合竞价 |
| 09:21:14 |
11.1 |
92 |
92 |
集合竞价 |
| 09:21:47 |
11.11 |
92 |
92 |
集合竞价 |
| 09:21:56 |
11.35 |
126 |
126 |
集合竞价 |
| 09:22:29 |
11.35 |
126 |
126 |
集合竞价 |
| 09:22:32 |
11.6 |
140 |
140 |
集合竞价 |
| 09:22:59 |
11.6 |
141 |
141 |
集合竞价 |
| 09:23:02 |
11.3 |
255 |
255 |
集合竞价 |
| 09:23:11 |
11.3 |
265 |
265 |
集合竞价 |
| 09:23:20 |
11.3 |
265 |
265 |
集合竞价 |
| 09:23:26 |
11.28 |
288 |
288 |
集合竞价 |
| 09:23:29 |
11.28 |
298 |
298 |
集合竞价 |
| 09:23:35 |
11.28 |
298 |
298 |
集合竞价 |
| 09:23:44 |
11.3 |
343 |
343 |
集合竞价 |
| 09:23:56 |
11.3 |
343 |
343 |
集合竞价 |
| 09:24:02 |
11.3 |
356 |
356 |
集合竞价 |
| 09:24:08 |
11.31 |
356 |
356 |
集合竞价 |
| 09:24:26 |
11.3 |
431 |
431 |
集合竞价 |
| 09:24:41 |
11.3 |
437 |
437 |
集合竞价 |
| 09:24:50 |
11.31 |
437 |
437 |
集合竞价 |
| 09:24:53 |
11.31 |
437 |
437 |
集合竞价 |
| 09:24:56 |
11.3 |
528 |
528 |
集合竞价 |
| 09:24:59 |
11.29 |
537 |
537 |
集合竞价 |
| 09:25:03 |
11.29 |
537 |
1074 |
买入 |
| 09:30:02 |
11.28 |
98 |
1172 |
卖出 |
| 09:30:05 |
11.27 |
38 |
1210 |
卖出 |
| 09:30:08 |
11.23 |
163 |
1373 |
卖出 |
| 09:30:11 |
11.23 |
58 |
1431 |
卖出 |
| 09:30:14 |
11.22 |
107 |
1538 |
卖出 |
| 09:30:17 |
11.21 |
72 |
1610 |
卖出 |
| 09:30:20 |
11.12 |
109 |
1719 |
卖出 |
| 09:30:23 |
11.13 |
26 |
1745 |
买入 |
| 09:30:26 |
11.12 |
86 |
1831 |
卖出 |
| 09:30:29 |
11.11 |
135 |
1966 |
卖出 |
| 09:30:32 |
11.11 |
39 |
2005 |
卖出 |
| 09:30:35 |
11.11 |
96 |
2101 |
买入 |
| 09:30:38 |
11.11 |
60 |
2161 |
卖出 |
| 09:30:41 |
11.1 |
75 |
2236 |
卖出 |
| 09:30:44 |
11.11 |
13 |
2249 |
买入 |
| 09:30:47 |
11.11 |
9 |
2258 |
卖出 |
| 09:30:50 |
11.12 |
7 |
2265 |
卖出 |
| 09:30:56 |
11.15 |
3 |
2268 |
卖出 |
| 09:31:02 |
11.15 |
11 |
2279 |
卖出 |
| 09:31:05 |
11.15 |
4 |
2283 |
买入 |
| 09:31:08 |
11.15 |
16 |
2299 |
卖出 |
| 09:31:11 |
11.15 |
45 |
2344 |
卖出 |
| 09:31:14 |
11.15 |
8 |
2352 |
买入 |
| 09:31:17 |
11.15 |
54 |
2406 |
买入 |
| 09:31:20 |
11.15 |
120 |
2526 |
买入 |
| 09:31:26 |
11.15 |
41 |
2567 |
买入 |
| 09:31:29 |
11.14 |
21 |
2588 |
卖出 |
| 09:31:32 |
11.12 |
231 |
2819 |
卖出 |
| 09:31:35 |
11.12 |
237 |
3056 |
卖出 |
| 09:31:38 |
11.12 |
186 |
3242 |
卖出 |
| 09:31:41 |
11.13 |
51 |
3293 |
买入 |
| 09:31:44 |
11.13 |
34 |
3327 |
卖出 |
| 09:31:47 |
11.13 |
2 |
3329 |
卖出 |
| 09:31:50 |
11.14 |
90 |
3419 |
买入 |
| 09:31:56 |
11.13 |
49 |
3468 |
卖出 |
| 09:31:59 |
11.12 |
1 |
3469 |
卖出 |
| 09:32:02 |
11.14 |
39 |
3508 |
买入 |
| 09:32:05 |
11.15 |
117 |
3625 |
买入 |
| 09:32:08 |
11.16 |
10 |
3635 |
买入 |
| 09:32:11 |
11.15 |
1 |
3636 |
卖出 |
| 09:32:14 |
11.16 |
7 |
3643 |
买入 |
| 09:32:17 |
11.15 |
26 |
3669 |
卖出 |
| 09:32:20 |
11.15 |
12 |
3681 |
买入 |
| 09:32:23 |
11.15 |
15 |
3696 |
买入 |
| 09:32:26 |
11.16 |
55 |
3751 |
买入 |
| 09:32:29 |
11.15 |
65 |
3816 |
卖出 |
| 09:32:32 |
11.16 |
51 |
3867 |
卖出 |
| 09:32:35 |
11.17 |
3 |
3870 |
买入 |
| 09:32:38 |
11.16 |
69 |
3939 |
卖出 |
| 09:32:41 |
11.15 |
15 |
3954 |
卖出 |
| 09:32:44 |
11.15 |
38 |
3992 |
卖出 |
| 09:32:47 |
11.14 |
51 |
4043 |
卖出 |
| 09:32:50 |
11.14 |
18 |
4061 |
买入 |
| 09:32:53 |
11.14 |
10 |
4071 |
买入 |
| 09:32:56 |
11.14 |
2 |
4073 |
买入 |
| 09:32:59 |
11.14 |
31 |
4104 |
买入 |
| 09:33:02 |
11.12 |
262 |
4366 |
卖出 |
| 09:33:05 |
11.13 |
18 |
4384 |
买入 |
| 09:33:08 |
11.13 |
6 |
4390 |
买入 |
| 09:33:11 |
11.13 |
20 |
4410 |
买入 |
| 09:33:14 |
11.12 |
14 |
4424 |
卖出 |
| 09:33:17 |
11.11 |
207 |
4631 |
卖出 |
| 09:33:20 |
11.1 |
310 |
4941 |
卖出 |
| 09:33:23 |
11.12 |
25 |
4966 |
买入 |
| 09:33:29 |
11.12 |
8 |
4974 |
卖出 |
| 09:33:32 |
11.11 |
88 |
5062 |
卖出 |
| 09:33:35 |
11.12 |
3 |
5065 |
买入 |
| 09:33:38 |
11.12 |
133 |
5198 |
买入 |
| 09:33:41 |
11.12 |
6 |
5204 |
买入 |
| 09:33:44 |
11.11 |
18 |
5222 |
卖出 |
| 09:33:47 |
11.12 |
3 |
5225 |
买入 |
| 09:33:53 |
11.12 |
14 |
5239 |
卖出 |
| 09:33:56 |
11.13 |
30 |
5269 |
买入 |
| 09:33:59 |
11.15 |
281 |
5550 |
买入 |
| 09:34:02 |
11.15 |
47 |
5597 |
买入 |
| 09:34:05 |
11.16 |
5 |
5602 |
买入 |
| 09:34:08 |
11.16 |
5 |
5607 |
买入 |
| 09:34:14 |
11.15 |
6 |
5613 |
卖出 |
| 09:34:17 |
11.16 |
9 |
5622 |
买入 |
| 09:34:26 |
11.16 |
51 |
5673 |
卖出 |
| 09:34:38 |
11.16 |
4 |
5677 |
买入 |
| 09:34:41 |
11.16 |
49 |
5726 |
卖出 |
| 09:34:44 |
11.15 |
83 |
5809 |
卖出 |
| 09:34:47 |
11.16 |
1 |
5810 |
买入 |
| 09:34:50 |
11.15 |
8 |
5818 |
卖出 |
| 09:34:53 |
11.16 |
78 |
5896 |
买入 |
| 09:34:56 |
11.16 |
13 |
5909 |
卖出 |
| 09:34:59 |
11.16 |
5 |
5914 |
卖出 |
| 09:35:02 |
11.15 |
4 |
5918 |
卖出 |
| 09:35:05 |
11.15 |
14 |
5932 |
卖出 |
| 09:35:08 |
11.15 |
47 |
5979 |
卖出 |
| 09:35:11 |
11.13 |
220 |
6199 |
卖出 |
| 09:35:14 |
11.13 |
1 |
6200 |
卖出 |
| 09:35:17 |
11.15 |
18 |
6218 |
买入 |
| 09:35:20 |
11.14 |
3 |
6221 |
买入 |
| 09:35:23 |
11.14 |
50 |
6271 |
买入 |
| 09:35:26 |
11.14 |
2 |
6273 |
买入 |
| 09:35:29 |
11.1 |
200 |
6473 |
卖出 |
| 09:35:32 |
11.11 |
9 |
6482 |
买入 |
| 09:35:35 |
11.11 |
2 |
6484 |
卖出 |
| 09:35:38 |
11.13 |
178 |
6662 |
买入 |
| 09:35:41 |
11.14 |
54 |
6716 |
卖出 |
| 09:35:44 |
11.14 |
69 |
6785 |
卖出 |
| 09:35:47 |
11.13 |
100 |
6885 |
卖出 |
| 09:35:50 |
11.14 |
77 |
6962 |
买入 |
| 09:35:53 |
11.14 |
39 |
7001 |
卖出 |
| 09:35:56 |
11.14 |
19 |
7020 |
卖出 |
| 09:36:02 |
11.15 |
37 |
7057 |
买入 |
| 09:36:05 |
11.16 |
7 |
7064 |
买入 |
| 09:36:08 |
11.16 |
6 |
7070 |
卖出 |
| 09:36:11 |
11.16 |
6 |
7076 |
买入 |
| 09:36:14 |
11.17 |
15 |
7091 |
买入 |
| 09:36:17 |
11.18 |
2 |
7093 |
买入 |
| 09:36:20 |
11.16 |
17 |
7110 |
卖出 |
| 09:36:29 |
11.18 |
83 |
7193 |
买入 |
| 09:36:41 |
11.2 |
3 |
7196 |
买入 |
| 09:36:44 |
11.2 |
3 |
7199 |
卖出 |
| 09:36:47 |
11.21 |
34 |
7233 |
买入 |
| 09:36:50 |
11.21 |
12 |
7245 |
买入 |
| 09:36:53 |
11.21 |
3 |
7248 |
卖出 |
| 09:36:59 |
11.23 |
49 |
7297 |
买入 |
| 09:37:02 |
11.23 |
1 |
7298 |
卖出 |
| 09:37:08 |
11.24 |
1 |
7299 |
买入 |
| 09:37:17 |
11.26 |
7 |
7306 |
买入 |
| 09:37:23 |
11.26 |
25 |
7331 |
买入 |
| 09:37:26 |
11.26 |
14 |
7345 |
卖出 |
| 09:37:29 |
11.26 |
66 |
7411 |
卖出 |
| 09:37:32 |
11.23 |
87 |
7498 |
卖出 |
| 09:37:35 |
11.23 |
10 |
7508 |
买入 |
| 09:37:41 |
11.24 |
16 |
7524 |
卖出 |
| 09:37:44 |
11.24 |
41 |
7565 |
卖出 |
| 09:37:47 |
11.24 |
4 |
7569 |
卖出 |
| 09:37:50 |
11.26 |
11 |
7580 |
买入 |
| 09:38:02 |
11.26 |
23 |
7603 |
买入 |
| 09:38:05 |
11.26 |
40 |
7643 |
卖出 |
| 09:38:08 |
11.26 |
3 |
7646 |
卖出 |
| 09:38:11 |
11.24 |
10 |
7656 |
卖出 |
| 09:38:14 |
11.27 |
94 |
7750 |
买入 |
| 09:38:26 |
11.27 |
7 |
7757 |
卖出 |
| 09:38:35 |
11.29 |
113 |
7870 |
买入 |
| 09:38:38 |
11.34 |
80 |
7950 |
买入 |
| 09:38:41 |
11.3 |
4 |
7954 |
卖出 |
| 09:38:44 |
11.33 |
65 |
8019 |
买入 |
| 09:38:47 |
11.32 |
69 |
8088 |
卖出 |
| 09:38:50 |
11.33 |
21 |
8109 |
买入 |
| 09:38:53 |
11.31 |
43 |
8152 |
卖出 |
| 09:38:56 |
11.27 |
40 |
8192 |
卖出 |
| 09:39:02 |
11.3 |
1 |
8193 |
卖出 |
| 09:39:05 |
11.31 |
8 |
8201 |
买入 |
| 09:39:08 |
11.32 |
32 |
8233 |
买入 |
| 09:39:14 |
11.3 |
134 |
8367 |
卖出 |
| 09:39:17 |
11.28 |
1 |
8368 |
卖出 |
| 09:39:20 |
11.3 |
50 |
8418 |
买入 |
| 09:39:23 |
11.29 |
3 |
8421 |
卖出 |
| 09:39:29 |
11.29 |
1 |
8422 |
买入 |
| 09:39:32 |
11.3 |
47 |
8469 |
买入 |
| 09:39:35 |
11.3 |
18 |
8487 |
买入 |
| 09:39:38 |
11.3 |
6 |
8493 |
买入 |
| 09:39:41 |
11.29 |
38 |
8531 |
卖出 |
| 09:39:47 |
11.28 |
1 |
8532 |
卖出 |
| 09:39:56 |
11.28 |
1 |
8533 |
卖出 |
| 09:40:02 |
11.28 |
2 |
8535 |
卖出 |
| 09:40:05 |
11.29 |
5 |
8540 |
买入 |
| 09:40:08 |
11.31 |
177 |
8717 |
买入 |
| 09:40:11 |
11.33 |
36 |
8753 |
买入 |
| 09:40:14 |
11.33 |
11 |
8764 |
买入 |
| 09:40:17 |
11.33 |
15 |
8779 |
买入 |
| 09:40:20 |
11.33 |
2 |
8781 |
卖出 |
| 09:40:23 |
11.34 |
10 |
8791 |
买入 |
| 09:40:26 |
11.33 |
7 |
8798 |
卖出 |
| 09:40:29 |
11.34 |
1 |
8799 |
买入 |
| 09:40:35 |
11.33 |
6 |
8805 |
卖出 |
| 09:40:38 |
11.33 |
13 |
8818 |
卖出 |
| 09:40:41 |
11.33 |
2 |
8820 |
卖出 |
| 09:40:50 |
11.33 |
31 |
8851 |
卖出 |
| 09:40:53 |
11.32 |
19 |
8870 |
卖出 |
| 09:40:56 |
11.33 |
6 |
8876 |
买入 |
| 09:41:02 |
11.33 |
6 |
8882 |
卖出 |
| 09:41:05 |
11.33 |
129 |
9011 |
卖出 |
| 09:41:08 |
11.34 |
1 |
9012 |
买入 |
| 09:41:11 |
11.36 |
12 |
9024 |
买入 |
| 09:41:14 |
11.33 |
4 |
9028 |
卖出 |
| 09:41:17 |
11.33 |
8 |
9036 |
卖出 |
| 09:41:26 |
11.31 |
2 |
9038 |
卖出 |
| 09:41:35 |
11.31 |
1 |
9039 |
卖出 |
| 09:41:38 |
11.32 |
15 |
9054 |
买入 |
| 09:41:47 |
11.31 |
29 |
9083 |
卖出 |
| 09:41:50 |
11.33 |
97 |
9180 |
买入 |
| 09:41:53 |
11.31 |
26 |
9206 |
卖出 |
| 09:41:56 |
11.31 |
2 |
9208 |
卖出 |
| 09:42:02 |
11.31 |
50 |
9258 |
卖出 |
| 09:42:08 |
11.32 |
4 |
9262 |
卖出 |
| 09:42:11 |
11.34 |
7 |
9269 |
买入 |
| 09:42:17 |
11.34 |
2 |
9271 |
卖出 |
| 09:42:20 |
11.35 |
5 |
9276 |
买入 |
| 09:42:23 |
11.35 |
2 |
9278 |
买入 |
| 09:42:29 |
11.36 |
28 |
9306 |
买入 |
| 09:42:32 |
11.36 |
27 |
9333 |
卖出 |
| 09:42:35 |
11.36 |
5 |
9338 |
卖出 |
| 09:42:38 |
11.36 |
20 |
9358 |
卖出 |
| 09:42:47 |
11.37 |
2 |
9360 |
买入 |
| 09:42:53 |
11.36 |
1 |
9361 |
卖出 |
| 09:42:56 |
11.36 |
6 |
9367 |
卖出 |
| 09:42:59 |
11.37 |
34 |
9401 |
买入 |
| 09:43:02 |
11.33 |
9 |
9410 |
卖出 |
| 09:43:05 |
11.34 |
42 |
9452 |
买入 |
| 09:43:11 |
11.35 |
5 |
9457 |
买入 |
| 09:43:14 |
11.34 |
2 |
9459 |
卖出 |
| 09:43:17 |
11.34 |
1 |
9460 |
卖出 |
| 09:43:20 |
11.33 |
102 |
9562 |
卖出 |
| 09:43:35 |
11.33 |
1 |
9563 |
卖出 |
| 09:43:47 |
11.33 |
4 |
9567 |
卖出 |
| 09:43:50 |
11.33 |
3 |
9570 |
卖出 |
| 09:43:53 |
11.33 |
7 |
9577 |
卖出 |
| 09:44:08 |
11.32 |
2 |
9579 |
卖出 |
| 09:44:11 |
11.33 |
2 |
9581 |
买入 |
| 09:44:20 |
11.32 |
1 |
9582 |
卖出 |
| 09:44:23 |
11.32 |
1 |
9583 |
卖出 |
| 09:44:29 |
11.31 |
1 |
9584 |
卖出 |
| 09:44:32 |
11.3 |
2 |
9586 |
卖出 |
| 09:44:38 |
11.3 |
54 |
9640 |
卖出 |
| 09:44:41 |
11.3 |
5 |
9645 |
买入 |
| 09:44:44 |
11.3 |
4 |
9649 |
买入 |
| 09:44:47 |
11.29 |
6 |
9655 |
卖出 |