超讯通信[603322]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:07 |
8.35 |
5 |
5 |
集合竞价 |
| 09:22:01 |
8.35 |
5 |
5 |
集合竞价 |
| 09:22:28 |
8.22 |
35 |
35 |
集合竞价 |
| 09:22:34 |
8.13 |
47 |
47 |
集合竞价 |
| 09:23:46 |
8.14 |
47 |
47 |
集合竞价 |
| 09:24:13 |
8.15 |
47 |
47 |
集合竞价 |
| 09:24:16 |
8.15 |
47 |
47 |
集合竞价 |
| 09:24:22 |
8.15 |
67 |
67 |
集合竞价 |
| 09:24:49 |
8.15 |
67 |
67 |
集合竞价 |
| 09:24:52 |
8.16 |
67 |
67 |
集合竞价 |
| 09:24:55 |
8.18 |
67 |
67 |
集合竞价 |
| 09:24:58 |
8.31 |
69 |
69 |
集合竞价 |
| 09:25:01 |
8.35 |
72 |
72 |
集合竞价 |
| 09:25:05 |
8.35 |
72 |
144 |
卖出 |
| 09:30:01 |
8.35 |
24 |
168 |
卖出 |
| 09:30:04 |
8.35 |
15 |
183 |
买入 |
| 09:30:07 |
8.27 |
37 |
220 |
卖出 |
| 09:30:10 |
8.27 |
4 |
224 |
卖出 |
| 09:30:13 |
8.3 |
61 |
285 |
买入 |
| 09:30:16 |
8.27 |
11 |
296 |
买入 |
| 09:30:19 |
8.22 |
29 |
325 |
卖出 |
| 09:30:22 |
8.2 |
23 |
348 |
卖出 |
| 09:30:25 |
8.21 |
8 |
356 |
卖出 |
| 09:30:28 |
8.18 |
54 |
410 |
卖出 |
| 09:30:31 |
8.18 |
34 |
444 |
卖出 |
| 09:30:34 |
8.18 |
6 |
450 |
买入 |
| 09:30:37 |
8.18 |
22 |
472 |
买入 |
| 09:30:40 |
8.18 |
118 |
590 |
买入 |
| 09:30:43 |
8.17 |
112 |
702 |
卖出 |
| 09:30:46 |
8.18 |
314 |
1016 |
买入 |
| 09:30:49 |
8.18 |
2 |
1018 |
买入 |
| 09:30:52 |
8.18 |
21 |
1039 |
买入 |
| 09:30:55 |
8.17 |
120 |
1159 |
卖出 |
| 09:30:58 |
8.17 |
29 |
1188 |
买入 |
| 09:31:04 |
8.17 |
58 |
1246 |
买入 |
| 09:31:07 |
8.18 |
216 |
1462 |
买入 |
| 09:31:10 |
8.18 |
118 |
1580 |
买入 |
| 09:31:13 |
8.21 |
22 |
1602 |
买入 |
| 09:31:16 |
8.21 |
5 |
1607 |
买入 |
| 09:31:19 |
8.21 |
52 |
1659 |
买入 |
| 09:31:22 |
8.22 |
10 |
1669 |
买入 |
| 09:31:25 |
8.22 |
72 |
1741 |
卖出 |
| 09:31:28 |
8.22 |
18 |
1759 |
买入 |
| 09:31:31 |
8.21 |
138 |
1897 |
卖出 |
| 09:31:34 |
8.21 |
48 |
1945 |
买入 |
| 09:31:37 |
8.21 |
47 |
1992 |
买入 |
| 09:31:40 |
8.2 |
13 |
2005 |
卖出 |
| 09:31:43 |
8.22 |
47 |
2052 |
买入 |
| 09:31:46 |
8.22 |
17 |
2069 |
卖出 |
| 09:31:49 |
8.23 |
5 |
2074 |
买入 |
| 09:31:52 |
8.22 |
46 |
2120 |
卖出 |
| 09:31:55 |
8.22 |
54 |
2174 |
卖出 |
| 09:31:58 |
8.22 |
58 |
2232 |
卖出 |
| 09:32:01 |
8.24 |
1 |
2233 |
买入 |
| 09:32:04 |
8.22 |
41 |
2274 |
卖出 |
| 09:32:07 |
8.23 |
3 |
2277 |
买入 |
| 09:32:10 |
8.23 |
7 |
2284 |
卖出 |
| 09:32:13 |
8.24 |
4 |
2288 |
买入 |
| 09:32:16 |
8.24 |
7 |
2295 |
卖出 |
| 09:32:19 |
8.24 |
1 |
2296 |
买入 |
| 09:32:22 |
8.24 |
4 |
2300 |
卖出 |
| 09:32:31 |
8.24 |
7 |
2307 |
卖出 |
| 09:32:34 |
8.24 |
7 |
2314 |
卖出 |
| 09:32:37 |
8.24 |
4 |
2318 |
卖出 |
| 09:32:40 |
8.25 |
1 |
2319 |
卖出 |
| 09:32:52 |
8.25 |
19 |
2338 |
买入 |
| 09:32:55 |
8.26 |
12 |
2350 |
买入 |
| 09:32:58 |
8.25 |
2 |
2352 |
卖出 |
| 09:33:01 |
8.25 |
3 |
2355 |
卖出 |
| 09:33:04 |
8.25 |
4 |
2359 |
卖出 |
| 09:33:10 |
8.25 |
16 |
2375 |
卖出 |
| 09:33:13 |
8.25 |
1 |
2376 |
卖出 |
| 09:33:16 |
8.27 |
1 |
2377 |
买入 |
| 09:33:19 |
8.27 |
4 |
2381 |
卖出 |
| 09:33:25 |
8.26 |
20 |
2401 |
卖出 |
| 09:33:28 |
8.26 |
3 |
2404 |
卖出 |
| 09:33:37 |
8.26 |
4 |
2408 |
卖出 |
| 09:33:43 |
8.28 |
11 |
2419 |
买入 |
| 09:33:46 |
8.28 |
3 |
2422 |
买入 |
| 09:33:52 |
8.28 |
10 |
2432 |
买入 |
| 09:33:55 |
8.28 |
5 |
2437 |
买入 |
| 09:34:01 |
8.28 |
6 |
2443 |
买入 |
| 09:34:07 |
8.27 |
15 |
2458 |
卖出 |
| 09:34:13 |
8.27 |
1 |
2459 |
买入 |
| 09:34:16 |
8.26 |
3 |
2462 |
卖出 |
| 09:34:19 |
8.26 |
14 |
2476 |
卖出 |
| 09:34:22 |
8.26 |
2 |
2478 |
卖出 |
| 09:34:25 |
8.26 |
35 |
2513 |
卖出 |
| 09:34:31 |
8.26 |
26 |
2539 |
买入 |
| 09:34:34 |
8.25 |
61 |
2600 |
卖出 |
| 09:34:37 |
8.25 |
8 |
2608 |
买入 |
| 09:34:43 |
8.25 |
5 |
2613 |
买入 |
| 09:34:49 |
8.24 |
18 |
2631 |
卖出 |
| 09:34:58 |
8.24 |
4 |
2635 |
卖出 |
| 09:35:01 |
8.25 |
1 |
2636 |
买入 |
| 09:35:16 |
8.25 |
13 |
2649 |
买入 |
| 09:35:19 |
8.25 |
48 |
2697 |
买入 |
| 09:35:22 |
8.25 |
9 |
2706 |
买入 |
| 09:35:25 |
8.24 |
50 |
2756 |
卖出 |
| 09:35:28 |
8.25 |
2 |
2758 |
卖出 |
| 09:35:31 |
8.25 |
1 |
2759 |
买入 |
| 09:35:37 |
8.25 |
1 |
2760 |
买入 |
| 09:35:40 |
8.24 |
1 |
2761 |
卖出 |
| 09:35:46 |
8.24 |
11 |
2772 |
卖出 |
| 09:35:49 |
8.24 |
1 |
2773 |
买入 |
| 09:35:52 |
8.24 |
1 |
2774 |
买入 |
| 09:35:55 |
8.24 |
11 |
2785 |
买入 |
| 09:35:58 |
8.24 |
4 |
2789 |
买入 |
| 09:36:01 |
8.23 |
53 |
2842 |
卖出 |
| 09:36:04 |
8.23 |
3 |
2845 |
卖出 |
| 09:36:10 |
8.24 |
16 |
2861 |
买入 |
| 09:36:13 |
8.24 |
8 |
2869 |
买入 |
| 09:36:16 |
8.23 |
5 |
2874 |
卖出 |
| 09:36:19 |
8.23 |
13 |
2887 |
买入 |
| 09:36:25 |
8.24 |
2 |
2889 |
买入 |
| 09:36:28 |
8.24 |
2 |
2891 |
买入 |
| 09:36:31 |
8.24 |
24 |
2915 |
买入 |
| 09:36:34 |
8.24 |
7 |
2922 |
买入 |
| 09:36:37 |
8.23 |
10 |
2932 |
卖出 |
| 09:36:40 |
8.23 |
11 |
2943 |
买入 |
| 09:36:49 |
8.24 |
1 |
2944 |
买入 |
| 09:36:52 |
8.24 |
1 |
2945 |
买入 |
| 09:36:55 |
8.24 |
4 |
2949 |
买入 |
| 09:36:58 |
8.24 |
1 |
2950 |
买入 |
| 09:37:04 |
8.24 |
12 |
2962 |
买入 |
| 09:37:07 |
8.24 |
5 |
2967 |
买入 |
| 09:37:10 |
8.24 |
24 |
2991 |
买入 |
| 09:37:13 |
8.25 |
14 |
3005 |
买入 |
| 09:37:22 |
8.25 |
4 |
3009 |
买入 |
| 09:37:25 |
8.25 |
2 |
3011 |
买入 |
| 09:37:28 |
8.25 |
53 |
3064 |
买入 |
| 09:37:34 |
8.25 |
2 |
3066 |
买入 |
| 09:37:43 |
8.25 |
2 |
3068 |
买入 |
| 09:37:46 |
8.25 |
2 |
3070 |
买入 |
| 09:37:49 |
8.25 |
2 |
3072 |
卖出 |
| 09:37:52 |
8.25 |
34 |
3106 |
卖出 |
| 09:38:01 |
8.25 |
4 |
3110 |
买入 |
| 09:38:04 |
8.25 |
1 |
3111 |
买入 |
| 09:38:13 |
8.25 |
1 |
3112 |
买入 |
| 09:38:16 |
8.25 |
1 |
3113 |
买入 |
| 09:38:19 |
8.25 |
36 |
3149 |
买入 |
| 09:38:22 |
8.25 |
16 |
3165 |
买入 |
| 09:38:25 |
8.25 |
11 |
3176 |
买入 |
| 09:38:43 |
8.27 |
37 |
3213 |
买入 |
| 09:38:52 |
8.26 |
7 |
3220 |
卖出 |
| 09:38:55 |
8.26 |
4 |
3224 |
卖出 |
| 09:38:58 |
8.26 |
1 |
3225 |
卖出 |
| 09:39:01 |
8.27 |
1 |
3226 |
买入 |
| 09:39:04 |
8.27 |
1 |
3227 |
买入 |
| 09:39:07 |
8.27 |
16 |
3243 |
买入 |
| 09:39:19 |
8.28 |
3 |
3246 |
买入 |
| 09:39:22 |
8.28 |
6 |
3252 |
买入 |
| 09:39:37 |
8.29 |
27 |
3279 |
买入 |
| 09:39:40 |
8.29 |
17 |
3296 |
买入 |
| 09:39:43 |
8.29 |
6 |
3302 |
买入 |
| 09:39:46 |
8.29 |
50 |
3352 |
买入 |
| 09:39:49 |
8.3 |
2 |
3354 |
买入 |
| 09:39:58 |
8.3 |
3 |
3357 |
买入 |
| 09:40:01 |
8.3 |
1 |
3358 |
卖出 |
| 09:40:04 |
8.3 |
1 |
3359 |
卖出 |
| 09:40:07 |
8.32 |
2 |
3361 |
买入 |
| 09:40:10 |
8.32 |
1 |
3362 |
买入 |
| 09:40:13 |
8.32 |
105 |
3467 |
买入 |
| 09:40:16 |
8.32 |
16 |
3483 |
卖出 |
| 09:40:19 |
8.33 |
4 |
3487 |
买入 |
| 09:40:22 |
8.33 |
2 |
3489 |
买入 |
| 09:40:28 |
8.33 |
10 |
3499 |
买入 |
| 09:40:31 |
8.32 |
36 |
3535 |
卖出 |
| 09:40:34 |
8.32 |
22 |
3557 |
买入 |
| 09:40:37 |
8.32 |
4 |
3561 |
买入 |
| 09:40:40 |
8.31 |
12 |
3573 |
卖出 |
| 09:40:46 |
8.31 |
20 |
3593 |
卖出 |
| 09:40:49 |
8.31 |
8 |
3601 |
卖出 |
| 09:40:55 |
8.31 |
1 |
3602 |
卖出 |
| 09:40:58 |
8.31 |
27 |
3629 |
卖出 |
| 09:41:01 |
8.31 |
3 |
3632 |
买入 |
| 09:41:19 |
8.31 |
1 |
3633 |
卖出 |
| 09:41:25 |
8.3 |
8 |
3641 |
卖出 |
| 09:41:28 |
8.3 |
22 |
3663 |
买入 |
| 09:41:31 |
8.3 |
1 |
3664 |
买入 |
| 09:41:40 |
8.29 |
7 |
3671 |
卖出 |
| 09:41:46 |
8.3 |
1 |
3672 |
买入 |
| 09:42:10 |
8.3 |
12 |
3684 |
买入 |
| 09:42:13 |
8.3 |
1 |
3685 |
买入 |
| 09:42:25 |
8.29 |
1 |
3686 |
卖出 |
| 09:42:34 |
8.3 |
42 |
3728 |
买入 |
| 09:42:37 |
8.3 |
1 |
3729 |
买入 |
| 09:42:43 |
8.31 |
19 |
3748 |
卖出 |
| 09:42:49 |
8.38 |
100 |
3848 |
买入 |
| 09:42:52 |
8.32 |
5 |
3853 |
卖出 |
| 09:42:55 |
8.32 |
16 |
3869 |
卖出 |
| 09:42:58 |
8.32 |
21 |
3890 |
买入 |
| 09:43:01 |
8.32 |
1 |
3891 |
卖出 |
| 09:43:04 |
8.32 |
2 |
3893 |
卖出 |
| 09:43:22 |
8.35 |
5 |
3898 |
买入 |
| 09:43:28 |
8.33 |
13 |
3911 |
卖出 |
| 09:43:34 |
8.33 |
7 |
3918 |
买入 |
| 09:43:43 |
8.33 |
15 |
3933 |
买入 |
| 09:43:49 |
8.34 |
1 |
3934 |
买入 |
| 09:44:13 |
8.34 |
31 |
3965 |
买入 |
| 09:44:16 |
8.34 |
33 |
3998 |
卖出 |
| 09:44:19 |
8.34 |
42 |
4040 |
卖出 |
| 09:44:22 |
8.33 |
13 |
4053 |
卖出 |
| 09:44:28 |
8.33 |
6 |
4059 |
买入 |
| 09:44:31 |
8.33 |
1 |
4060 |
卖出 |
| 09:44:37 |
8.34 |
5 |
4065 |
买入 |
| 09:44:43 |
8.32 |
118 |
4183 |
卖出 |
| 09:44:46 |
8.32 |
13 |
4196 |
卖出 |
| 09:44:49 |
8.32 |
66 |
4262 |
卖出 |
| 09:44:58 |
8.3 |
113 |
4375 |
卖出 |
| 09:45:01 |
8.3 |
4 |
4379 |
卖出 |
| 09:45:04 |
8.3 |
1 |
4380 |
卖出 |
| 09:45:07 |
8.3 |
30 |
4410 |
卖出 |
| 09:45:10 |
8.32 |
6 |
4416 |
买入 |
| 09:45:13 |
8.32 |
1 |
4417 |
卖出 |
| 09:45:19 |
8.32 |
5 |
4422 |
卖出 |
| 09:45:25 |
8.33 |
1 |
4423 |
买入 |
| 09:45:49 |
8.33 |
24 |
4447 |
买入 |
| 09:45:58 |
8.3 |
100 |
4547 |
卖出 |
| 09:46:10 |
8.33 |
30 |
4577 |
买入 |
| 09:46:13 |
8.33 |
20 |
4597 |
买入 |
| 09:46:16 |
8.32 |
4 |
4601 |
卖出 |
| 09:46:19 |
8.32 |
10 |
4611 |
买入 |
| 09:46:28 |
8.32 |
1 |
4612 |
卖出 |
| 09:46:40 |
8.32 |
14 |
4626 |
卖出 |
| 09:46:46 |
8.32 |
5 |
4631 |
买入 |
| 09:47:01 |
8.32 |
1 |
4632 |
买入 |
| 09:47:04 |
8.31 |
31 |
4663 |
卖出 |
| 09:47:07 |
8.31 |
1 |
4664 |
买入 |
| 09:47:10 |
8.31 |
5 |
4669 |
买入 |
| 09:47:13 |
8.31 |
1 |
4670 |
买入 |
| 09:47:49 |
8.32 |
2 |
4672 |
买入 |
| 09:48:01 |
8.31 |
1 |
4673 |
卖出 |
| 09:48:07 |
8.31 |
3 |
4676 |
卖出 |
| 09:48:10 |
8.31 |
1 |
4677 |
买入 |
| 09:48:13 |
8.31 |
3 |
4680 |
买入 |
| 09:48:19 |
8.31 |
3 |
4683 |
买入 |
| 09:48:34 |
8.3 |
141 |
4824 |
卖出 |
| 09:48:37 |
8.31 |
11 |
4835 |
买入 |
| 09:48:52 |
8.31 |
1 |
4836 |
买入 |
| 09:48:55 |
8.31 |
2 |
4838 |
买入 |
| 09:48:58 |
8.31 |
102 |
4940 |
买入 |
| 09:49:04 |
8.3 |
16 |
4956 |
卖出 |
| 09:49:07 |
8.31 |
2 |
4958 |
买入 |
| 09:49:10 |
8.31 |
1 |
4959 |
买入 |
| 09:49:16 |
8.32 |
66 |
5025 |
买入 |
| 09:49:19 |
8.3 |
13 |
5038 |
卖出 |
| 09:49:22 |
8.31 |
13 |
5051 |
买入 |
| 09:49:28 |
8.31 |
1 |
5052 |
卖出 |
| 09:49:31 |
8.3 |
100 |
5152 |
卖出 |
| 09:49:46 |
8.31 |
6 |
5158 |
卖出 |
| 09:49:55 |
8.31 |
11 |
5169 |
买入 |
| 09:50:01 |
8.31 |
64 |
5233 |
买入 |
| 09:50:07 |
8.32 |
15 |
5248 |
买入 |
| 09:50:10 |
8.32 |
3 |
5251 |
买入 |
| 09:50:13 |
8.32 |
1 |
5252 |
买入 |
| 09:50:16 |
8.32 |
10 |
5262 |
买入 |
| 09:50:22 |
8.32 |
6 |
5268 |
买入 |
| 09:50:34 |
8.31 |
26 |
5294 |
卖出 |
| 09:50:37 |
8.31 |
6 |
5300 |
买入 |
| 09:51:01 |
8.31 |
45 |
5345 |
买入 |
| 09:51:04 |
8.31 |
2 |
5347 |
买入 |
| 09:51:07 |
8.31 |
2 |
5349 |
买入 |
| 09:51:16 |
8.3 |
52 |
5401 |
卖出 |
| 09:51:19 |
8.3 |
69 |
5470 |
卖出 |
| 09:51:22 |
8.3 |
21 |
5491 |
卖出 |
| 09:51:25 |
8.31 |
5 |
5496 |
买入 |
| 09:51:28 |
8.3 |
11 |
5507 |
卖出 |
| 09:51:37 |
8.3 |
1 |
5508 |
卖出 |
| 09:51:43 |
8.3 |
50 |
5558 |
卖出 |
| 09:51:49 |
8.31 |
32 |
5590 |
买入 |
| 09:51:52 |
8.3 |
84 |
5674 |
卖出 |
| 09:52:01 |
8.3 |
1 |
5675 |
买入 |
| 09:52:04 |
8.29 |
20 |
5695 |
卖出 |
| 09:52:07 |
8.3 |
3 |
5698 |
买入 |
| 09:52:19 |
8.3 |
1 |
5699 |
买入 |
| 09:52:22 |
8.3 |
6 |
5705 |
买入 |
| 09:52:25 |
8.29 |
10 |
5715 |
卖出 |
| 09:52:34 |
8.29 |
19 |
5734 |
卖出 |
| 09:52:37 |
8.29 |
75 |
5809 |
卖出 |
| 09:52:40 |
8.29 |
25 |
5834 |
买入 |
| 09:52:43 |
8.3 |
54 |
5888 |
买入 |
| 09:52:55 |
8.3 |
1 |
5889 |
卖出 |
| 09:53:01 |
8.3 |
18 |
5907 |
卖出 |
| 09:53:07 |
8.3 |
34 |
5941 |
买入 |
| 09:53:19 |
8.32 |
21 |
5962 |
买入 |
| 09:53:25 |
8.32 |
1 |
5963 |
买入 |
| 09:53:55 |
8.32 |
47 |
6010 |
买入 |
| 09:54:04 |
8.33 |
20 |
6030 |
买入 |
| 09:54:07 |
8.32 |
5 |
6035 |
卖出 |
| 09:54:10 |
8.35 |
1 |
6036 |
买入 |
| 09:54:19 |
8.34 |
12 |
6048 |
卖出 |
| 09:54:28 |
8.34 |
15 |
6063 |
买入 |
| 09:54:37 |
8.33 |
18 |
6081 |
卖出 |
| 09:55:01 |
8.33 |
2 |
6083 |
买入 |
| 09:55:04 |
8.33 |
2 |
6085 |
卖出 |
| 09:55:07 |
8.34 |
9 |
6094 |
买入 |
| 09:55:10 |
8.33 |
6 |
6100 |
卖出 |
| 09:55:13 |
8.33 |
2 |
6102 |
买入 |
| 09:55:22 |
8.33 |
28 |
6130 |
买入 |