纵横通信[603602]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.34 |
6 |
6 |
集合竞价 |
| 09:15:10 |
9.34 |
15 |
15 |
集合竞价 |
| 09:15:16 |
9.3 |
15 |
15 |
集合竞价 |
| 09:15:58 |
9.3 |
15 |
15 |
集合竞价 |
| 09:22:37 |
9.3 |
15 |
15 |
集合竞价 |
| 09:23:25 |
9.3 |
15 |
15 |
集合竞价 |
| 09:23:28 |
9.3 |
15 |
15 |
集合竞价 |
| 09:24:07 |
9.28 |
15 |
15 |
集合竞价 |
| 09:24:10 |
9.24 |
17 |
17 |
集合竞价 |
| 09:24:22 |
9.2 |
17 |
17 |
集合竞价 |
| 09:24:25 |
9.2 |
17 |
17 |
集合竞价 |
| 09:24:37 |
9.17 |
17 |
17 |
集合竞价 |
| 09:24:40 |
9.15 |
17 |
17 |
集合竞价 |
| 09:24:52 |
9.15 |
19 |
19 |
集合竞价 |
| 09:24:58 |
9.11 |
19 |
19 |
集合竞价 |
| 09:25:03 |
9.11 |
19 |
38 |
卖出 |
| 09:30:02 |
9.11 |
15 |
53 |
卖出 |
| 09:30:05 |
9.11 |
110 |
163 |
卖出 |
| 09:30:08 |
9.06 |
30 |
193 |
卖出 |
| 09:30:11 |
9.11 |
108 |
301 |
买入 |
| 09:30:14 |
9.13 |
29 |
330 |
买入 |
| 09:30:17 |
9.13 |
57 |
387 |
卖出 |
| 09:30:20 |
9.13 |
28 |
415 |
卖出 |
| 09:30:23 |
9.15 |
78 |
493 |
买入 |
| 09:30:26 |
9.14 |
29 |
522 |
卖出 |
| 09:30:29 |
9.15 |
18 |
540 |
买入 |
| 09:30:32 |
9.2 |
35 |
575 |
买入 |
| 09:30:35 |
9.19 |
34 |
609 |
卖出 |
| 09:30:38 |
9.2 |
1 |
610 |
买入 |
| 09:30:41 |
9.19 |
27 |
637 |
卖出 |
| 09:30:44 |
9.19 |
188 |
825 |
卖出 |
| 09:30:47 |
9.18 |
1 |
826 |
买入 |
| 09:30:50 |
9.17 |
42 |
868 |
卖出 |
| 09:30:53 |
9.19 |
24 |
892 |
买入 |
| 09:30:56 |
9.16 |
53 |
945 |
卖出 |
| 09:30:59 |
9.16 |
22 |
967 |
卖出 |
| 09:31:02 |
9.17 |
20 |
987 |
买入 |
| 09:31:05 |
9.17 |
15 |
1002 |
买入 |
| 09:31:08 |
9.16 |
11 |
1013 |
卖出 |
| 09:31:11 |
9.16 |
37 |
1050 |
卖出 |
| 09:31:14 |
9.15 |
15 |
1065 |
卖出 |
| 09:31:17 |
9.15 |
13 |
1078 |
卖出 |
| 09:31:20 |
9.16 |
140 |
1218 |
买入 |
| 09:31:23 |
9.16 |
64 |
1282 |
买入 |
| 09:31:26 |
9.15 |
20 |
1302 |
卖出 |
| 09:31:29 |
9.15 |
12 |
1314 |
卖出 |
| 09:31:32 |
9.15 |
37 |
1351 |
卖出 |
| 09:31:35 |
9.16 |
20 |
1371 |
买入 |
| 09:31:38 |
9.16 |
342 |
1713 |
买入 |
| 09:31:41 |
9.16 |
43 |
1756 |
买入 |
| 09:31:44 |
9.15 |
17 |
1773 |
卖出 |
| 09:31:47 |
9.15 |
9 |
1782 |
买入 |
| 09:31:50 |
9.14 |
43 |
1825 |
卖出 |
| 09:31:53 |
9.15 |
10 |
1835 |
买入 |
| 09:31:56 |
9.15 |
1 |
1836 |
卖出 |
| 09:31:59 |
9.13 |
13 |
1849 |
卖出 |
| 09:32:02 |
9.15 |
59 |
1908 |
买入 |
| 09:32:05 |
9.17 |
16 |
1924 |
买入 |
| 09:32:08 |
9.15 |
24 |
1948 |
卖出 |
| 09:32:11 |
9.15 |
9 |
1957 |
卖出 |
| 09:32:14 |
9.15 |
16 |
1973 |
买入 |
| 09:32:17 |
9.16 |
6 |
1979 |
买入 |
| 09:32:20 |
9.16 |
18 |
1997 |
卖出 |
| 09:32:23 |
9.17 |
40 |
2037 |
买入 |
| 09:32:26 |
9.14 |
25 |
2062 |
卖出 |
| 09:32:29 |
9.18 |
6 |
2068 |
买入 |
| 09:32:32 |
9.17 |
24 |
2092 |
卖出 |
| 09:32:35 |
9.18 |
2 |
2094 |
买入 |
| 09:32:38 |
9.17 |
1 |
2095 |
卖出 |
| 09:32:44 |
9.17 |
22 |
2117 |
卖出 |
| 09:32:47 |
9.16 |
2 |
2119 |
卖出 |
| 09:32:50 |
9.17 |
20 |
2139 |
买入 |
| 09:32:53 |
9.18 |
59 |
2198 |
买入 |
| 09:32:56 |
9.18 |
1 |
2199 |
卖出 |
| 09:32:59 |
9.18 |
1 |
2200 |
买入 |
| 09:33:02 |
9.18 |
3 |
2203 |
买入 |
| 09:33:05 |
9.18 |
6 |
2209 |
买入 |
| 09:33:08 |
9.18 |
9 |
2218 |
卖出 |
| 09:33:11 |
9.18 |
7 |
2225 |
卖出 |
| 09:33:14 |
9.17 |
21 |
2246 |
卖出 |
| 09:33:23 |
9.18 |
81 |
2327 |
买入 |
| 09:33:26 |
9.17 |
14 |
2341 |
卖出 |
| 09:33:29 |
9.17 |
26 |
2367 |
买入 |
| 09:33:32 |
9.16 |
4 |
2371 |
卖出 |
| 09:33:35 |
9.18 |
136 |
2507 |
买入 |
| 09:33:38 |
9.19 |
1 |
2508 |
买入 |
| 09:33:41 |
9.18 |
12 |
2520 |
卖出 |
| 09:33:44 |
9.17 |
440 |
2960 |
卖出 |
| 09:33:47 |
9.16 |
111 |
3071 |
卖出 |
| 09:33:50 |
9.15 |
23 |
3094 |
卖出 |
| 09:33:53 |
9.14 |
8 |
3102 |
卖出 |
| 09:33:56 |
9.14 |
19 |
3121 |
卖出 |
| 09:33:59 |
9.14 |
10 |
3131 |
卖出 |
| 09:34:02 |
9.15 |
26 |
3157 |
买入 |
| 09:34:05 |
9.16 |
35 |
3192 |
买入 |
| 09:34:08 |
9.16 |
19 |
3211 |
卖出 |
| 09:34:11 |
9.17 |
45 |
3256 |
买入 |
| 09:34:17 |
9.17 |
7 |
3263 |
买入 |
| 09:34:20 |
9.14 |
35 |
3298 |
卖出 |
| 09:34:26 |
9.15 |
7 |
3305 |
卖出 |
| 09:34:29 |
9.15 |
8 |
3313 |
卖出 |
| 09:34:32 |
9.15 |
11 |
3324 |
买入 |
| 09:34:35 |
9.15 |
12 |
3336 |
买入 |
| 09:34:38 |
9.15 |
10 |
3346 |
卖出 |
| 09:34:41 |
9.16 |
6 |
3352 |
买入 |
| 09:34:44 |
9.15 |
21 |
3373 |
卖出 |
| 09:34:47 |
9.17 |
2 |
3375 |
买入 |
| 09:34:53 |
9.16 |
2 |
3377 |
买入 |
| 09:34:56 |
9.16 |
1 |
3378 |
买入 |
| 09:34:59 |
9.15 |
1 |
3379 |
卖出 |
| 09:35:02 |
9.15 |
4 |
3383 |
卖出 |
| 09:35:05 |
9.15 |
4 |
3387 |
卖出 |
| 09:35:08 |
9.15 |
43 |
3430 |
卖出 |
| 09:35:11 |
9.15 |
33 |
3463 |
买入 |
| 09:35:14 |
9.15 |
68 |
3531 |
买入 |
| 09:35:17 |
9.15 |
28 |
3559 |
买入 |
| 09:35:20 |
9.14 |
13 |
3572 |
买入 |
| 09:35:23 |
9.15 |
37 |
3609 |
买入 |
| 09:35:29 |
9.14 |
42 |
3651 |
卖出 |
| 09:35:32 |
9.14 |
5 |
3656 |
买入 |
| 09:35:35 |
9.13 |
18 |
3674 |
卖出 |
| 09:35:38 |
9.13 |
7 |
3681 |
卖出 |
| 09:35:41 |
9.12 |
52 |
3733 |
卖出 |
| 09:35:44 |
9.12 |
29 |
3762 |
卖出 |
| 09:35:47 |
9.12 |
11 |
3773 |
买入 |
| 09:35:50 |
9.13 |
37 |
3810 |
买入 |
| 09:35:53 |
9.12 |
6 |
3816 |
买入 |
| 09:35:56 |
9.12 |
7 |
3823 |
买入 |
| 09:35:59 |
9.11 |
7 |
3830 |
卖出 |
| 09:36:02 |
9.12 |
7 |
3837 |
买入 |
| 09:36:11 |
9.12 |
4 |
3841 |
卖出 |
| 09:36:14 |
9.12 |
50 |
3891 |
卖出 |
| 09:36:17 |
9.12 |
13 |
3904 |
买入 |
| 09:36:20 |
9.12 |
136 |
4040 |
买入 |
| 09:36:23 |
9.11 |
9 |
4049 |
卖出 |
| 09:36:26 |
9.11 |
3 |
4052 |
买入 |
| 09:36:29 |
9.11 |
1 |
4053 |
买入 |
| 09:36:32 |
9.11 |
11 |
4064 |
买入 |
| 09:36:35 |
9.11 |
23 |
4087 |
买入 |
| 09:36:38 |
9.12 |
17 |
4104 |
买入 |
| 09:36:41 |
9.12 |
11 |
4115 |
买入 |
| 09:36:44 |
9.11 |
4 |
4119 |
卖出 |
| 09:36:47 |
9.12 |
1 |
4120 |
买入 |
| 09:36:50 |
9.11 |
3 |
4123 |
卖出 |
| 09:36:53 |
9.12 |
19 |
4142 |
买入 |
| 09:36:56 |
9.11 |
31 |
4173 |
卖出 |
| 09:36:59 |
9.11 |
10 |
4183 |
卖出 |
| 09:37:02 |
9.12 |
3 |
4186 |
买入 |
| 09:37:05 |
9.12 |
28 |
4214 |
买入 |
| 09:37:08 |
9.12 |
67 |
4281 |
买入 |
| 09:37:11 |
9.13 |
1 |
4282 |
买入 |
| 09:37:14 |
9.12 |
7 |
4289 |
卖出 |
| 09:37:20 |
9.12 |
4 |
4293 |
卖出 |
| 09:37:23 |
9.13 |
4 |
4297 |
买入 |
| 09:37:26 |
9.13 |
1 |
4298 |
卖出 |
| 09:37:29 |
9.13 |
2 |
4300 |
买入 |
| 09:37:32 |
9.13 |
5 |
4305 |
买入 |
| 09:37:35 |
9.12 |
12 |
4317 |
卖出 |
| 09:37:38 |
9.12 |
4 |
4321 |
卖出 |
| 09:37:44 |
9.14 |
23 |
4344 |
买入 |
| 09:37:47 |
9.13 |
11 |
4355 |
卖出 |
| 09:37:53 |
9.13 |
14 |
4369 |
卖出 |
| 09:37:56 |
9.14 |
24 |
4393 |
买入 |
| 09:37:59 |
9.15 |
1 |
4394 |
买入 |
| 09:38:02 |
9.15 |
3 |
4397 |
买入 |
| 09:38:08 |
9.14 |
16 |
4413 |
卖出 |
| 09:38:11 |
9.13 |
45 |
4458 |
卖出 |
| 09:38:14 |
9.13 |
3 |
4461 |
卖出 |
| 09:38:17 |
9.13 |
6 |
4467 |
卖出 |
| 09:38:20 |
9.13 |
5 |
4472 |
卖出 |
| 09:38:26 |
9.14 |
9 |
4481 |
买入 |
| 09:38:29 |
9.14 |
8 |
4489 |
买入 |
| 09:38:32 |
9.14 |
8 |
4497 |
买入 |
| 09:38:38 |
9.13 |
4 |
4501 |
卖出 |
| 09:38:47 |
9.13 |
4 |
4505 |
卖出 |
| 09:38:50 |
9.13 |
24 |
4529 |
卖出 |
| 09:38:53 |
9.13 |
5 |
4534 |
卖出 |
| 09:38:56 |
9.14 |
1 |
4535 |
买入 |
| 09:38:59 |
9.14 |
9 |
4544 |
卖出 |
| 09:39:02 |
9.14 |
55 |
4599 |
卖出 |
| 09:39:08 |
9.14 |
10 |
4609 |
卖出 |
| 09:39:11 |
9.15 |
2 |
4611 |
买入 |
| 09:39:14 |
9.14 |
5 |
4616 |
卖出 |
| 09:39:17 |
9.14 |
45 |
4661 |
卖出 |
| 09:39:20 |
9.14 |
6 |
4667 |
卖出 |
| 09:39:23 |
9.13 |
69 |
4736 |
卖出 |
| 09:39:26 |
9.17 |
13 |
4749 |
买入 |
| 09:39:29 |
9.15 |
6 |
4755 |
卖出 |
| 09:39:32 |
9.16 |
7 |
4762 |
买入 |
| 09:39:35 |
9.15 |
1 |
4763 |
买入 |
| 09:39:38 |
9.15 |
1 |
4764 |
买入 |
| 09:39:41 |
9.13 |
4 |
4768 |
卖出 |
| 09:39:47 |
9.16 |
5 |
4773 |
买入 |
| 09:39:59 |
9.16 |
4 |
4777 |
卖出 |
| 09:40:02 |
9.17 |
1 |
4778 |
买入 |
| 09:40:05 |
9.17 |
1 |
4779 |
买入 |
| 09:40:08 |
9.17 |
6 |
4785 |
买入 |
| 09:40:11 |
9.17 |
3 |
4788 |
买入 |
| 09:40:14 |
9.18 |
21 |
4809 |
买入 |
| 09:40:17 |
9.18 |
2 |
4811 |
买入 |
| 09:40:20 |
9.17 |
58 |
4869 |
卖出 |
| 09:40:23 |
9.17 |
10 |
4879 |
卖出 |
| 09:40:26 |
9.18 |
15 |
4894 |
买入 |
| 09:40:29 |
9.17 |
32 |
4926 |
卖出 |
| 09:40:32 |
9.17 |
12 |
4938 |
卖出 |
| 09:40:35 |
9.18 |
100 |
5038 |
买入 |
| 09:40:38 |
9.17 |
2 |
5040 |
买入 |
| 09:40:41 |
9.17 |
41 |
5081 |
买入 |
| 09:40:44 |
9.18 |
8 |
5089 |
买入 |
| 09:40:47 |
9.18 |
1 |
5090 |
卖出 |
| 09:40:50 |
9.2 |
10 |
5100 |
买入 |
| 09:40:59 |
9.19 |
20 |
5120 |
卖出 |
| 09:41:02 |
9.18 |
9 |
5129 |
卖出 |
| 09:41:08 |
9.2 |
22 |
5151 |
买入 |
| 09:41:11 |
9.18 |
4 |
5155 |
卖出 |
| 09:41:23 |
9.18 |
4 |
5159 |
卖出 |
| 09:41:29 |
9.18 |
4 |
5163 |
卖出 |
| 09:41:32 |
9.2 |
5 |
5168 |
买入 |
| 09:41:35 |
9.2 |
1 |
5169 |
卖出 |
| 09:41:38 |
9.18 |
30 |
5199 |
卖出 |
| 09:41:41 |
9.2 |
7 |
5206 |
买入 |
| 09:41:44 |
9.2 |
2 |
5208 |
买入 |
| 09:41:47 |
9.18 |
16 |
5224 |
卖出 |
| 09:41:59 |
9.18 |
5 |
5229 |
卖出 |
| 09:42:05 |
9.18 |
197 |
5426 |
卖出 |
| 09:42:11 |
9.19 |
5 |
5431 |
买入 |
| 09:42:14 |
9.2 |
3 |
5434 |
买入 |
| 09:42:17 |
9.2 |
11 |
5445 |
买入 |
| 09:42:20 |
9.2 |
5 |
5450 |
买入 |
| 09:42:26 |
9.2 |
141 |
5591 |
买入 |
| 09:42:29 |
9.17 |
5 |
5596 |
卖出 |
| 09:42:44 |
9.19 |
7 |
5603 |
买入 |
| 09:42:47 |
9.19 |
22 |
5625 |
买入 |
| 09:42:50 |
9.19 |
14 |
5639 |
买入 |
| 09:42:53 |
9.19 |
2 |
5641 |
卖出 |
| 09:42:56 |
9.19 |
1 |
5642 |
卖出 |
| 09:42:59 |
9.19 |
3 |
5645 |
卖出 |
| 09:43:02 |
9.2 |
1 |
5646 |
买入 |
| 09:43:11 |
9.2 |
2 |
5648 |
买入 |
| 09:43:14 |
9.19 |
2 |
5650 |
卖出 |
| 09:43:17 |
9.18 |
14 |
5664 |
卖出 |
| 09:43:23 |
9.2 |
10 |
5674 |
买入 |
| 09:43:26 |
9.2 |
1 |
5675 |
买入 |
| 09:43:29 |
9.18 |
4 |
5679 |
卖出 |
| 09:43:32 |
9.19 |
1 |
5680 |
买入 |
| 09:43:38 |
9.18 |
4 |
5684 |
卖出 |
| 09:43:47 |
9.18 |
4 |
5688 |
卖出 |
| 09:43:53 |
9.18 |
156 |
5844 |
卖出 |
| 09:43:56 |
9.18 |
2 |
5846 |
买入 |
| 09:44:02 |
9.17 |
62 |
5908 |
卖出 |
| 09:44:05 |
9.16 |
15 |
5923 |
卖出 |
| 09:44:08 |
9.16 |
7 |
5930 |
卖出 |
| 09:44:14 |
9.17 |
10 |
5940 |
买入 |
| 09:44:17 |
9.15 |
77 |
6017 |
卖出 |
| 09:44:20 |
9.15 |
14 |
6031 |
卖出 |
| 09:44:26 |
9.15 |
49 |
6080 |
卖出 |
| 09:44:32 |
9.15 |
1 |
6081 |
买入 |
| 09:44:38 |
9.15 |
7 |
6088 |
买入 |
| 09:45:02 |
9.16 |
4 |
6092 |
买入 |
| 09:45:05 |
9.16 |
1 |
6093 |
买入 |
| 09:45:08 |
9.16 |
1 |
6094 |
买入 |
| 09:45:11 |
9.16 |
3 |
6097 |
买入 |
| 09:45:14 |
9.16 |
8 |
6105 |
买入 |
| 09:45:17 |
9.16 |
14 |
6119 |
买入 |
| 09:45:20 |
9.16 |
2 |
6121 |
买入 |
| 09:45:29 |
9.16 |
12 |
6133 |
买入 |
| 09:45:32 |
9.16 |
1 |
6134 |
买入 |
| 09:45:35 |
9.16 |
2 |
6136 |
买入 |
| 09:45:38 |
9.16 |
41 |
6177 |
买入 |
| 09:45:41 |
9.17 |
17 |
6194 |
买入 |
| 09:45:47 |
9.17 |
54 |
6248 |
买入 |
| 09:45:50 |
9.17 |
6 |
6254 |
买入 |
| 09:46:23 |
9.17 |
5 |
6259 |
卖出 |
| 09:46:26 |
9.18 |
141 |
6400 |
买入 |
| 09:46:35 |
9.19 |
1 |
6401 |
卖出 |
| 09:46:41 |
9.18 |
1 |
6402 |
卖出 |
| 09:46:44 |
9.19 |
35 |
6437 |
买入 |
| 09:46:50 |
9.19 |
5 |
6442 |
买入 |
| 09:46:53 |
9.19 |
1 |
6443 |
买入 |
| 09:46:56 |
9.19 |
7 |
6450 |
卖出 |
| 09:46:59 |
9.19 |
1 |
6451 |
买入 |
| 09:47:02 |
9.2 |
36 |
6487 |
买入 |
| 09:47:08 |
9.2 |
4 |
6491 |
买入 |
| 09:47:11 |
9.2 |
12 |
6503 |
买入 |
| 09:47:14 |
9.2 |
4 |
6507 |
买入 |
| 09:47:29 |
9.2 |
4 |
6511 |
买入 |
| 09:47:32 |
9.19 |
6 |
6517 |
卖出 |
| 09:47:35 |
9.2 |
1 |
6518 |
买入 |
| 09:47:53 |
9.2 |
26 |
6544 |
买入 |
| 09:47:56 |
9.21 |
7 |
6551 |
买入 |
| 09:47:59 |
9.2 |
2 |
6553 |
卖出 |
| 09:48:02 |
9.19 |
6 |
6559 |
卖出 |
| 09:48:08 |
9.2 |
1 |
6560 |
卖出 |
| 09:48:11 |
9.21 |
76 |
6636 |
买入 |
| 09:48:17 |
9.22 |
1 |
6637 |
买入 |
| 09:48:23 |
9.22 |
54 |
6691 |
买入 |
| 09:48:32 |
9.22 |
1 |
6692 |
买入 |
| 09:48:41 |
9.22 |
1 |
6693 |
买入 |
| 09:48:44 |
9.22 |
8 |
6701 |
卖出 |
| 09:48:47 |
9.22 |
14 |
6715 |
卖出 |