移远通信[603236]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
151.02 |
1 |
1 |
集合竞价 |
| 09:15:05 |
150 |
1 |
1 |
集合竞价 |
| 09:15:08 |
151 |
3 |
3 |
集合竞价 |
| 09:15:17 |
150 |
3 |
3 |
集合竞价 |
| 09:18:14 |
150 |
4 |
4 |
集合竞价 |
| 09:20:08 |
149.5 |
4 |
4 |
集合竞价 |
| 09:20:29 |
149.5 |
5 |
5 |
集合竞价 |
| 09:21:08 |
149.48 |
8 |
8 |
集合竞价 |
| 09:21:20 |
149.48 |
8 |
8 |
集合竞价 |
| 09:21:23 |
149.48 |
8 |
8 |
集合竞价 |
| 09:21:35 |
149.48 |
8 |
8 |
集合竞价 |
| 09:21:44 |
149.25 |
8 |
8 |
集合竞价 |
| 09:22:08 |
149.18 |
8 |
8 |
集合竞价 |
| 09:22:11 |
149 |
9 |
9 |
集合竞价 |
| 09:22:17 |
149.09 |
9 |
9 |
集合竞价 |
| 09:22:53 |
149 |
12 |
12 |
集合竞价 |
| 09:23:14 |
149 |
12 |
12 |
集合竞价 |
| 09:23:29 |
149 |
12 |
12 |
集合竞价 |
| 09:23:32 |
149 |
12 |
12 |
集合竞价 |
| 09:23:50 |
149 |
12 |
12 |
集合竞价 |
| 09:23:56 |
149 |
13 |
13 |
集合竞价 |
| 09:23:59 |
148.9 |
13 |
13 |
集合竞价 |
| 09:24:08 |
148.9 |
13 |
13 |
集合竞价 |
| 09:24:11 |
148.82 |
13 |
13 |
集合竞价 |
| 09:24:17 |
148.82 |
14 |
14 |
集合竞价 |
| 09:24:20 |
148.82 |
14 |
14 |
集合竞价 |
| 09:24:23 |
148.68 |
14 |
14 |
集合竞价 |
| 09:24:26 |
148.68 |
14 |
14 |
集合竞价 |
| 09:24:32 |
148.68 |
14 |
14 |
集合竞价 |
| 09:24:35 |
148.7 |
18 |
18 |
集合竞价 |
| 09:24:38 |
148.7 |
19 |
19 |
集合竞价 |
| 09:24:41 |
148.7 |
21 |
21 |
集合竞价 |
| 09:24:44 |
148.7 |
22 |
22 |
集合竞价 |
| 09:24:53 |
148.7 |
23 |
23 |
集合竞价 |
| 09:24:59 |
148.68 |
28 |
28 |
集合竞价 |
| 09:25:03 |
148.68 |
28 |
56 |
买入 |
| 09:30:02 |
148.36 |
8 |
64 |
卖出 |
| 09:30:05 |
148.44 |
6 |
70 |
买入 |
| 09:30:08 |
148.04 |
23 |
93 |
卖出 |
| 09:30:11 |
148.04 |
24 |
117 |
卖出 |
| 09:30:14 |
148.16 |
12 |
129 |
买入 |
| 09:30:17 |
148.04 |
2 |
131 |
卖出 |
| 09:30:20 |
148.04 |
8 |
139 |
卖出 |
| 09:30:26 |
148.04 |
26 |
165 |
卖出 |
| 09:30:29 |
148.04 |
2 |
167 |
卖出 |
| 09:30:32 |
148 |
36 |
203 |
卖出 |
| 09:30:35 |
148.04 |
9 |
212 |
买入 |
| 09:30:38 |
148.04 |
6 |
218 |
买入 |
| 09:30:41 |
148.34 |
3 |
221 |
买入 |
| 09:30:44 |
148.31 |
3 |
224 |
卖出 |
| 09:30:47 |
148.34 |
5 |
229 |
买入 |
| 09:30:50 |
148.18 |
16 |
245 |
卖出 |
| 09:30:53 |
148.18 |
12 |
257 |
买入 |
| 09:30:56 |
148.03 |
15 |
272 |
卖出 |
| 09:30:59 |
148.18 |
7 |
279 |
买入 |
| 09:31:02 |
148.17 |
3 |
282 |
卖出 |
| 09:31:05 |
148.18 |
2 |
284 |
买入 |
| 09:31:08 |
148.04 |
13 |
297 |
卖出 |
| 09:31:11 |
148.11 |
5 |
302 |
买入 |
| 09:31:14 |
148.13 |
6 |
308 |
买入 |
| 09:31:17 |
148.17 |
5 |
313 |
买入 |
| 09:31:20 |
148.13 |
22 |
335 |
卖出 |
| 09:31:23 |
148.18 |
5 |
340 |
买入 |
| 09:31:26 |
148.14 |
4 |
344 |
卖出 |
| 09:31:29 |
148.18 |
2 |
346 |
卖出 |
| 09:31:38 |
148.18 |
4 |
350 |
卖出 |
| 09:31:41 |
148.16 |
16 |
366 |
卖出 |
| 09:31:44 |
148.09 |
6 |
372 |
卖出 |
| 09:31:47 |
148.06 |
5 |
377 |
卖出 |
| 09:31:50 |
148.04 |
7 |
384 |
卖出 |
| 09:31:53 |
148 |
20 |
404 |
卖出 |
| 09:31:56 |
147.9 |
8 |
412 |
卖出 |
| 09:31:59 |
147.9 |
5 |
417 |
卖出 |
| 09:32:02 |
147.9 |
4 |
421 |
卖出 |
| 09:32:05 |
147.91 |
4 |
425 |
卖出 |
| 09:32:08 |
147.9 |
4 |
429 |
卖出 |
| 09:32:14 |
147.86 |
6 |
435 |
卖出 |
| 09:32:17 |
147.9 |
4 |
439 |
买入 |
| 09:32:23 |
147.86 |
1 |
440 |
买入 |
| 09:32:26 |
147.88 |
25 |
465 |
买入 |
| 09:32:29 |
147.89 |
3 |
468 |
买入 |
| 09:32:32 |
147.88 |
3 |
471 |
卖出 |
| 09:32:38 |
147.88 |
2 |
473 |
买入 |
| 09:32:44 |
147.88 |
2 |
475 |
买入 |
| 09:32:47 |
147.99 |
5 |
480 |
买入 |
| 09:32:50 |
148.08 |
3 |
483 |
买入 |
| 09:32:53 |
148.09 |
3 |
486 |
买入 |
| 09:32:56 |
147.88 |
5 |
491 |
卖出 |
| 09:32:59 |
147.88 |
3 |
494 |
卖出 |
| 09:33:02 |
148.09 |
8 |
502 |
买入 |
| 09:33:05 |
147.88 |
1 |
503 |
卖出 |
| 09:33:08 |
148.07 |
1 |
504 |
买入 |
| 09:33:11 |
148.07 |
5 |
509 |
买入 |
| 09:33:14 |
148.1 |
3 |
512 |
买入 |
| 09:33:20 |
147.89 |
3 |
515 |
卖出 |
| 09:33:26 |
147.89 |
4 |
519 |
卖出 |
| 09:33:29 |
148.07 |
5 |
524 |
买入 |
| 09:33:32 |
148.07 |
2 |
526 |
买入 |
| 09:33:35 |
148.08 |
2 |
528 |
买入 |
| 09:33:38 |
148.15 |
6 |
534 |
买入 |
| 09:33:41 |
148.43 |
5 |
539 |
买入 |
| 09:33:44 |
148.06 |
5 |
544 |
卖出 |
| 09:33:50 |
148.37 |
2 |
546 |
买入 |
| 09:33:56 |
148 |
3 |
549 |
卖出 |
| 09:33:59 |
148.28 |
8 |
557 |
买入 |
| 09:34:02 |
148.28 |
5 |
562 |
买入 |
| 09:34:05 |
147.99 |
10 |
572 |
卖出 |
| 09:34:08 |
148 |
3 |
575 |
买入 |
| 09:34:11 |
148 |
5 |
580 |
买入 |
| 09:34:14 |
147.99 |
5 |
585 |
卖出 |
| 09:34:20 |
147.99 |
12 |
597 |
卖出 |
| 09:34:23 |
148 |
2 |
599 |
买入 |
| 09:34:26 |
147.98 |
7 |
606 |
卖出 |
| 09:34:29 |
147.98 |
1 |
607 |
买入 |
| 09:34:32 |
147.9 |
3 |
610 |
卖出 |
| 09:34:38 |
147.88 |
8 |
618 |
卖出 |
| 09:34:41 |
147.88 |
1 |
619 |
买入 |
| 09:34:44 |
147.8 |
7 |
626 |
卖出 |
| 09:34:47 |
147.79 |
43 |
669 |
卖出 |
| 09:34:50 |
147.79 |
16 |
685 |
卖出 |
| 09:34:53 |
147.74 |
10 |
695 |
卖出 |
| 09:34:56 |
147.7 |
4 |
699 |
买入 |
| 09:34:59 |
147.25 |
8 |
707 |
卖出 |
| 09:35:02 |
147.5 |
4 |
711 |
买入 |
| 09:35:05 |
147.5 |
9 |
720 |
买入 |
| 09:35:08 |
147.5 |
3 |
723 |
买入 |
| 09:35:11 |
147.65 |
4 |
727 |
买入 |
| 09:35:14 |
147.18 |
36 |
763 |
卖出 |
| 09:35:17 |
147.18 |
4 |
767 |
买入 |
| 09:35:20 |
147.64 |
3 |
770 |
买入 |
| 09:35:26 |
147.64 |
13 |
783 |
卖出 |
| 09:35:29 |
147.24 |
2 |
785 |
卖出 |
| 09:35:32 |
147.63 |
3 |
788 |
买入 |
| 09:35:41 |
147.55 |
1 |
789 |
卖出 |
| 09:35:47 |
147.39 |
2 |
791 |
买入 |
| 09:35:50 |
147.38 |
3 |
794 |
买入 |
| 09:35:53 |
147.38 |
1 |
795 |
买入 |
| 09:35:56 |
147.26 |
7 |
802 |
卖出 |
| 09:35:59 |
147.26 |
3 |
805 |
买入 |
| 09:36:02 |
147.25 |
1 |
806 |
卖出 |
| 09:36:05 |
147.26 |
3 |
809 |
买入 |
| 09:36:08 |
147.38 |
5 |
814 |
买入 |
| 09:36:11 |
147.38 |
2 |
816 |
买入 |
| 09:36:14 |
147.61 |
13 |
829 |
买入 |
| 09:36:17 |
147.61 |
1 |
830 |
买入 |
| 09:36:20 |
147.4 |
5 |
835 |
卖出 |
| 09:36:23 |
147.65 |
3 |
838 |
买入 |
| 09:36:26 |
147.77 |
7 |
845 |
买入 |
| 09:36:35 |
147.77 |
2 |
847 |
买入 |
| 09:36:38 |
147.79 |
1 |
848 |
买入 |
| 09:36:44 |
147.86 |
3 |
851 |
买入 |
| 09:36:47 |
147.89 |
3 |
854 |
买入 |
| 09:36:50 |
148 |
8 |
862 |
买入 |
| 09:36:56 |
147.95 |
1 |
863 |
卖出 |
| 09:36:59 |
147.9 |
13 |
876 |
卖出 |
| 09:37:05 |
148 |
5 |
881 |
买入 |
| 09:37:11 |
148 |
2 |
883 |
买入 |
| 09:37:14 |
148 |
4 |
887 |
买入 |
| 09:37:20 |
147.89 |
10 |
897 |
买入 |
| 09:37:23 |
147.99 |
3 |
900 |
买入 |
| 09:37:26 |
147.81 |
3 |
903 |
卖出 |
| 09:37:29 |
147.8 |
2 |
905 |
卖出 |
| 09:37:32 |
147.79 |
5 |
910 |
卖出 |
| 09:37:35 |
147.77 |
2 |
912 |
卖出 |
| 09:37:41 |
147.8 |
15 |
927 |
买入 |
| 09:37:50 |
147.62 |
1 |
928 |
卖出 |
| 09:37:56 |
147.62 |
2 |
930 |
卖出 |
| 09:37:59 |
147.61 |
2 |
932 |
卖出 |
| 09:38:05 |
147.55 |
7 |
939 |
卖出 |
| 09:38:08 |
147.61 |
3 |
942 |
买入 |
| 09:38:14 |
147.6 |
16 |
958 |
买入 |
| 09:38:17 |
147.62 |
1 |
959 |
买入 |
| 09:38:23 |
147.61 |
10 |
969 |
买入 |
| 09:38:26 |
147.62 |
10 |
979 |
卖出 |
| 09:38:35 |
147.8 |
2 |
981 |
买入 |
| 09:38:41 |
147.8 |
1 |
982 |
买入 |
| 09:38:44 |
147.64 |
1 |
983 |
卖出 |
| 09:38:47 |
147.64 |
4 |
987 |
卖出 |
| 09:38:53 |
147.61 |
1 |
988 |
卖出 |
| 09:38:56 |
147.61 |
2 |
990 |
卖出 |
| 09:39:02 |
147.64 |
1 |
991 |
卖出 |
| 09:39:05 |
147.65 |
1 |
992 |
卖出 |
| 09:39:08 |
147.79 |
1 |
993 |
买入 |
| 09:39:14 |
147.61 |
2 |
995 |
卖出 |
| 09:39:17 |
147.76 |
1 |
996 |
买入 |
| 09:39:20 |
147.6 |
3 |
999 |
卖出 |
| 09:39:23 |
147.55 |
8 |
1007 |
卖出 |
| 09:39:26 |
147.55 |
9 |
1016 |
卖出 |
| 09:39:29 |
147.5 |
3 |
1019 |
卖出 |
| 09:39:38 |
147.4 |
1 |
1020 |
卖出 |
| 09:39:41 |
147.5 |
5 |
1025 |
买入 |
| 09:39:47 |
147.38 |
8 |
1033 |
卖出 |
| 09:39:50 |
147.27 |
2 |
1035 |
卖出 |
| 09:39:53 |
147.38 |
1 |
1036 |
买入 |
| 09:39:56 |
147.26 |
3 |
1039 |
卖出 |
| 09:39:59 |
147.25 |
2 |
1041 |
卖出 |
| 09:40:02 |
147.22 |
1 |
1042 |
卖出 |
| 09:40:05 |
147.26 |
3 |
1045 |
买入 |
| 09:40:08 |
147.25 |
1 |
1046 |
卖出 |
| 09:40:11 |
147.25 |
1 |
1047 |
卖出 |
| 09:40:14 |
147.38 |
5 |
1052 |
买入 |
| 09:40:17 |
147.33 |
2 |
1054 |
卖出 |
| 09:40:20 |
147.38 |
1 |
1055 |
买入 |
| 09:40:26 |
147.27 |
1 |
1056 |
卖出 |
| 09:40:29 |
147.26 |
2 |
1058 |
卖出 |
| 09:40:32 |
147.27 |
1 |
1059 |
买入 |
| 09:40:35 |
147.27 |
6 |
1065 |
买入 |
| 09:40:38 |
147.26 |
6 |
1071 |
卖出 |
| 09:40:44 |
147.38 |
2 |
1073 |
买入 |
| 09:40:56 |
147.26 |
5 |
1078 |
卖出 |
| 09:40:59 |
147.26 |
5 |
1083 |
卖出 |
| 09:41:02 |
147.2 |
2 |
1085 |
卖出 |
| 09:41:05 |
147.16 |
1 |
1086 |
卖出 |
| 09:41:11 |
147.2 |
2 |
1088 |
买入 |
| 09:41:20 |
147.1 |
2 |
1090 |
卖出 |
| 09:41:26 |
147 |
26 |
1116 |
卖出 |
| 09:41:32 |
146.91 |
1 |
1117 |
卖出 |
| 09:41:41 |
146.85 |
2 |
1119 |
卖出 |
| 09:41:44 |
146.92 |
1 |
1120 |
买入 |
| 09:41:47 |
146.85 |
6 |
1126 |
卖出 |
| 09:41:53 |
146.8 |
2 |
1128 |
卖出 |
| 09:41:56 |
146.92 |
16 |
1144 |
买入 |
| 09:41:59 |
147.19 |
2 |
1146 |
买入 |
| 09:42:05 |
146.96 |
4 |
1150 |
卖出 |
| 09:42:17 |
146.89 |
3 |
1153 |
卖出 |
| 09:42:20 |
146.9 |
2 |
1155 |
买入 |
| 09:42:26 |
146.93 |
25 |
1180 |
买入 |
| 09:42:29 |
146.93 |
3 |
1183 |
买入 |
| 09:42:41 |
146.94 |
1 |
1184 |
卖出 |
| 09:42:50 |
147.08 |
1 |
1185 |
买入 |
| 09:42:56 |
146.99 |
1 |
1186 |
卖出 |
| 09:42:59 |
147.08 |
2 |
1188 |
买入 |
| 09:43:08 |
146.99 |
1 |
1189 |
卖出 |
| 09:43:14 |
147.07 |
1 |
1190 |
买入 |
| 09:43:17 |
147.08 |
1 |
1191 |
买入 |
| 09:43:20 |
146.99 |
5 |
1196 |
卖出 |
| 09:43:23 |
147.2 |
16 |
1212 |
买入 |
| 09:43:26 |
147.1 |
1 |
1213 |
卖出 |
| 09:43:50 |
147.2 |
3 |
1216 |
买入 |
| 09:43:53 |
147.1 |
3 |
1219 |
卖出 |
| 09:43:56 |
147.07 |
5 |
1224 |
卖出 |
| 09:44:14 |
147.2 |
3 |
1227 |
买入 |
| 09:44:20 |
147.25 |
8 |
1235 |
买入 |
| 09:44:26 |
147.2 |
3 |
1238 |
卖出 |
| 09:44:35 |
147.19 |
10 |
1248 |
买入 |
| 09:44:38 |
147.1 |
2 |
1250 |
卖出 |
| 09:44:41 |
147.11 |
2 |
1252 |
卖出 |
| 09:44:44 |
147.11 |
1 |
1253 |
卖出 |
| 09:44:47 |
147.1 |
3 |
1256 |
卖出 |
| 09:44:50 |
147.07 |
3 |
1259 |
卖出 |
| 09:44:53 |
147.07 |
5 |
1264 |
卖出 |
| 09:44:59 |
147 |
13 |
1277 |
卖出 |
| 09:45:02 |
146.99 |
3 |
1280 |
卖出 |
| 09:45:05 |
146.95 |
4 |
1284 |
卖出 |
| 09:45:08 |
146.94 |
1 |
1285 |
卖出 |
| 09:45:11 |
146.94 |
1 |
1286 |
卖出 |
| 09:45:14 |
146.93 |
10 |
1296 |
卖出 |
| 09:45:26 |
146.85 |
2 |
1298 |
卖出 |
| 09:45:35 |
146.8 |
20 |
1318 |
卖出 |
| 09:45:38 |
146.8 |
1 |
1319 |
买入 |
| 09:45:41 |
146.8 |
5 |
1324 |
买入 |
| 09:45:44 |
146.8 |
3 |
1327 |
买入 |
| 09:45:47 |
146.8 |
5 |
1332 |
买入 |
| 09:45:50 |
146.97 |
27 |
1359 |
买入 |
| 09:45:56 |
146.97 |
2 |
1361 |
买入 |
| 09:46:05 |
146.9 |
1 |
1362 |
买入 |
| 09:46:08 |
146.88 |
3 |
1365 |
卖出 |
| 09:46:11 |
146.9 |
9 |
1374 |
买入 |
| 09:46:14 |
146.8 |
10 |
1384 |
卖出 |
| 09:46:17 |
146.9 |
12 |
1396 |
买入 |
| 09:46:23 |
146.91 |
3 |
1399 |
卖出 |
| 09:46:26 |
146.92 |
8 |
1407 |
买入 |
| 09:46:41 |
147 |
1 |
1408 |
买入 |
| 09:46:47 |
147 |
1 |
1409 |
买入 |
| 09:46:50 |
146.99 |
2 |
1411 |
卖出 |
| 09:46:53 |
147 |
0 |
1411 |
买入 |
| 09:46:59 |
147 |
13 |
1424 |
卖出 |
| 09:47:02 |
147 |
2 |
1426 |
买入 |
| 09:47:05 |
147.2 |
1 |
1427 |
买入 |
| 09:47:08 |
147 |
2 |
1429 |
卖出 |
| 09:47:11 |
147 |
3 |
1432 |
买入 |
| 09:47:14 |
147 |
1 |
1433 |
买入 |
| 09:47:20 |
147 |
1 |
1434 |
买入 |
| 09:47:38 |
146.92 |
11 |
1445 |
卖出 |
| 09:47:41 |
146.92 |
1 |
1446 |
买入 |
| 09:47:50 |
146.93 |
2 |
1448 |
买入 |
| 09:47:53 |
147 |
3 |
1451 |
买入 |
| 09:48:11 |
147 |
1 |
1452 |
买入 |
| 09:48:17 |
147 |
3 |
1455 |
买入 |
| 09:48:20 |
147 |
1 |
1456 |
买入 |
| 09:48:29 |
147 |
10 |
1466 |
买入 |
| 09:48:32 |
146.93 |
5 |
1471 |
卖出 |
| 09:48:35 |
147 |
1 |
1472 |
买入 |
| 09:48:38 |
146.93 |
1 |
1473 |
卖出 |
| 09:48:41 |
146.92 |
9 |
1482 |
卖出 |
| 09:48:44 |
146.93 |
1 |
1483 |
买入 |
| 09:48:50 |
147 |
1 |
1484 |
卖出 |
| 09:49:02 |
147.14 |
1 |
1485 |
卖出 |
| 09:49:05 |
147.26 |
5 |
1490 |
买入 |
| 09:49:14 |
147.2 |
1 |
1491 |
卖出 |