汇源通信[000586]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:03 |
8.27 |
10 |
10 |
集合竞价 |
| 09:24:57 |
8.25 |
10 |
10 |
集合竞价 |
| 09:25:00 |
8.25 |
10 |
20 |
卖出 |
| 09:30:03 |
8.24 |
28 |
48 |
卖出 |
| 09:30:06 |
8.25 |
12 |
60 |
买入 |
| 09:30:09 |
8.26 |
24 |
84 |
买入 |
| 09:30:12 |
8.24 |
29 |
113 |
卖出 |
| 09:30:15 |
8.24 |
7 |
120 |
买入 |
| 09:30:18 |
8.24 |
6 |
126 |
卖出 |
| 09:30:21 |
8.25 |
9 |
135 |
买入 |
| 09:30:24 |
8.24 |
2 |
137 |
卖出 |
| 09:30:27 |
8.26 |
6 |
143 |
买入 |
| 09:30:30 |
8.26 |
5 |
148 |
买入 |
| 09:30:33 |
8.26 |
3 |
151 |
卖出 |
| 09:30:36 |
8.25 |
2 |
153 |
卖出 |
| 09:30:39 |
8.25 |
5 |
158 |
卖出 |
| 09:30:42 |
8.25 |
3 |
161 |
买入 |
| 09:30:45 |
8.25 |
1 |
162 |
买入 |
| 09:30:48 |
8.26 |
4 |
166 |
买入 |
| 09:30:51 |
8.25 |
3 |
169 |
卖出 |
| 09:30:54 |
8.26 |
1 |
170 |
买入 |
| 09:30:57 |
8.25 |
17 |
187 |
卖出 |
| 09:31:00 |
8.25 |
1 |
188 |
买入 |
| 09:31:03 |
8.25 |
30 |
218 |
卖出 |
| 09:31:06 |
8.26 |
6 |
224 |
买入 |
| 09:31:09 |
8.27 |
35 |
259 |
买入 |
| 09:31:12 |
8.26 |
3 |
262 |
卖出 |
| 09:31:15 |
8.26 |
1 |
263 |
卖出 |
| 09:31:18 |
8.28 |
1 |
264 |
买入 |
| 09:31:21 |
8.28 |
10 |
274 |
买入 |
| 09:31:24 |
8.28 |
2 |
276 |
买入 |
| 09:31:27 |
8.28 |
9 |
285 |
买入 |
| 09:31:39 |
8.28 |
1 |
286 |
买入 |
| 09:31:42 |
8.28 |
63 |
349 |
买入 |
| 09:31:45 |
8.29 |
13 |
362 |
买入 |
| 09:31:51 |
8.28 |
18 |
380 |
卖出 |
| 09:31:57 |
8.28 |
1 |
381 |
卖出 |
| 09:32:06 |
8.28 |
1 |
382 |
卖出 |
| 09:32:09 |
8.28 |
10 |
392 |
卖出 |
| 09:32:12 |
8.3 |
88 |
480 |
买入 |
| 09:32:15 |
8.3 |
43 |
523 |
买入 |
| 09:32:18 |
8.31 |
2 |
525 |
卖出 |
| 09:32:24 |
8.31 |
5 |
530 |
买入 |
| 09:32:27 |
8.31 |
1 |
531 |
买入 |
| 09:32:30 |
8.31 |
2 |
533 |
卖出 |
| 09:32:42 |
8.31 |
1 |
534 |
买入 |
| 09:32:45 |
8.3 |
12 |
546 |
卖出 |
| 09:32:48 |
8.31 |
19 |
565 |
买入 |
| 09:32:51 |
8.3 |
6 |
571 |
卖出 |
| 09:32:54 |
8.31 |
11 |
582 |
买入 |
| 09:32:57 |
8.31 |
11 |
593 |
买入 |
| 09:33:00 |
8.31 |
10 |
603 |
卖出 |
| 09:33:03 |
8.31 |
4 |
607 |
卖出 |
| 09:33:09 |
8.31 |
86 |
693 |
卖出 |
| 09:33:12 |
8.3 |
10 |
703 |
卖出 |
| 09:33:33 |
8.3 |
1 |
704 |
买入 |
| 09:33:36 |
8.3 |
1 |
705 |
买入 |
| 09:33:51 |
8.29 |
1 |
706 |
卖出 |
| 09:34:09 |
8.3 |
2 |
708 |
买入 |
| 09:34:12 |
8.29 |
4 |
712 |
卖出 |
| 09:34:15 |
8.3 |
5 |
717 |
买入 |
| 09:34:18 |
8.3 |
1 |
718 |
买入 |
| 09:34:33 |
8.3 |
6 |
724 |
买入 |
| 09:34:36 |
8.3 |
1 |
725 |
买入 |
| 09:34:39 |
8.3 |
110 |
835 |
买入 |
| 09:34:42 |
8.31 |
12 |
847 |
买入 |
| 09:34:45 |
8.3 |
14 |
861 |
卖出 |
| 09:34:48 |
8.3 |
1 |
862 |
买入 |
| 09:35:03 |
8.3 |
2 |
864 |
买入 |
| 09:35:06 |
8.3 |
4 |
868 |
卖出 |
| 09:35:09 |
8.3 |
8 |
876 |
买入 |
| 09:35:15 |
8.3 |
7 |
883 |
买入 |
| 09:35:18 |
8.3 |
11 |
894 |
卖出 |
| 09:35:24 |
8.3 |
3 |
897 |
买入 |
| 09:35:30 |
8.3 |
13 |
910 |
买入 |
| 09:35:36 |
8.3 |
1 |
911 |
买入 |
| 09:35:48 |
8.31 |
138 |
1049 |
买入 |
| 09:35:51 |
8.3 |
98 |
1147 |
卖出 |
| 09:35:54 |
8.32 |
2 |
1149 |
买入 |
| 09:36:06 |
8.3 |
7 |
1156 |
卖出 |
| 09:36:15 |
8.31 |
5 |
1161 |
买入 |
| 09:36:18 |
8.3 |
6 |
1167 |
卖出 |
| 09:36:21 |
8.31 |
2 |
1169 |
买入 |
| 09:36:24 |
8.31 |
3 |
1172 |
卖出 |
| 09:36:36 |
8.31 |
125 |
1297 |
买入 |
| 09:36:39 |
8.31 |
17 |
1314 |
卖出 |
| 09:36:42 |
8.31 |
4 |
1318 |
卖出 |
| 09:36:45 |
8.31 |
14 |
1332 |
卖出 |
| 09:36:48 |
8.31 |
1 |
1333 |
卖出 |
| 09:36:51 |
8.31 |
1 |
1334 |
卖出 |
| 09:37:06 |
8.3 |
8 |
1342 |
卖出 |
| 09:37:18 |
8.3 |
56 |
1398 |
卖出 |
| 09:37:21 |
8.3 |
26 |
1424 |
卖出 |
| 09:37:24 |
8.3 |
21 |
1445 |
卖出 |
| 09:37:27 |
8.3 |
13 |
1458 |
卖出 |
| 09:37:30 |
8.3 |
48 |
1506 |
卖出 |
| 09:37:33 |
8.3 |
4 |
1510 |
卖出 |
| 09:37:36 |
8.28 |
31 |
1541 |
卖出 |
| 09:37:42 |
8.3 |
3 |
1544 |
买入 |
| 09:37:45 |
8.3 |
1 |
1545 |
买入 |
| 09:38:00 |
8.29 |
5 |
1550 |
卖出 |
| 09:38:03 |
8.3 |
3 |
1553 |
买入 |
| 09:38:06 |
8.3 |
14 |
1567 |
买入 |
| 09:38:21 |
8.3 |
4 |
1571 |
买入 |
| 09:38:39 |
8.3 |
13 |
1584 |
买入 |
| 09:38:42 |
8.3 |
12 |
1596 |
卖出 |
| 09:38:45 |
8.3 |
13 |
1609 |
卖出 |
| 09:38:57 |
8.3 |
4 |
1613 |
卖出 |
| 09:39:00 |
8.3 |
3 |
1616 |
卖出 |
| 09:39:03 |
8.3 |
27 |
1643 |
卖出 |
| 09:39:06 |
8.29 |
6 |
1649 |
卖出 |
| 09:39:09 |
8.28 |
1 |
1650 |
卖出 |
| 09:39:15 |
8.28 |
101 |
1751 |
卖出 |
| 09:39:18 |
8.26 |
141 |
1892 |
卖出 |
| 09:39:21 |
8.27 |
6 |
1898 |
买入 |
| 09:39:24 |
8.27 |
9 |
1907 |
买入 |
| 09:39:42 |
8.27 |
3 |
1910 |
买入 |
| 09:39:51 |
8.26 |
10 |
1920 |
卖出 |
| 09:39:54 |
8.26 |
1 |
1921 |
卖出 |
| 09:40:03 |
8.26 |
4 |
1925 |
卖出 |
| 09:40:06 |
8.25 |
23 |
1948 |
卖出 |
| 09:40:09 |
8.25 |
62 |
2010 |
买入 |
| 09:40:12 |
8.24 |
40 |
2050 |
卖出 |
| 09:40:15 |
8.25 |
12 |
2062 |
买入 |
| 09:40:18 |
8.25 |
1 |
2063 |
买入 |
| 09:40:21 |
8.26 |
101 |
2164 |
买入 |
| 09:40:24 |
8.25 |
4 |
2168 |
卖出 |
| 09:40:27 |
8.25 |
2 |
2170 |
卖出 |
| 09:40:39 |
8.25 |
9 |
2179 |
卖出 |
| 09:40:42 |
8.25 |
2 |
2181 |
买入 |
| 09:40:51 |
8.25 |
2 |
2183 |
买入 |
| 09:40:54 |
8.24 |
13 |
2196 |
卖出 |
| 09:40:57 |
8.24 |
7 |
2203 |
买入 |
| 09:41:00 |
8.25 |
127 |
2330 |
买入 |
| 09:41:03 |
8.25 |
11 |
2341 |
买入 |
| 09:41:18 |
8.24 |
2 |
2343 |
买入 |
| 09:41:21 |
8.22 |
14 |
2357 |
卖出 |
| 09:41:33 |
8.23 |
5 |
2362 |
卖出 |
| 09:42:00 |
8.23 |
3 |
2365 |
卖出 |
| 09:42:03 |
8.23 |
4 |
2369 |
卖出 |
| 09:42:06 |
8.23 |
10 |
2379 |
卖出 |
| 09:42:27 |
8.22 |
33 |
2412 |
卖出 |
| 09:42:33 |
8.22 |
27 |
2439 |
卖出 |
| 09:42:36 |
8.21 |
1 |
2440 |
卖出 |
| 09:42:48 |
8.22 |
1 |
2441 |
买入 |
| 09:42:51 |
8.22 |
3 |
2444 |
买入 |
| 09:42:57 |
8.22 |
6 |
2450 |
买入 |
| 09:43:00 |
8.22 |
17 |
2467 |
买入 |
| 09:43:03 |
8.22 |
6 |
2473 |
买入 |
| 09:43:06 |
8.21 |
17 |
2490 |
卖出 |
| 09:43:12 |
8.22 |
1 |
2491 |
买入 |
| 09:43:36 |
8.22 |
14 |
2505 |
买入 |
| 09:43:48 |
8.22 |
5 |
2510 |
卖出 |
| 09:43:51 |
8.22 |
1 |
2511 |
卖出 |
| 09:43:57 |
8.23 |
2 |
2513 |
买入 |
| 09:44:00 |
8.23 |
4 |
2517 |
卖出 |
| 09:44:06 |
8.22 |
7 |
2524 |
卖出 |
| 09:44:12 |
8.22 |
2 |
2526 |
卖出 |
| 09:44:15 |
8.23 |
14 |
2540 |
买入 |
| 09:44:18 |
8.22 |
3 |
2543 |
卖出 |
| 09:44:21 |
8.21 |
23 |
2566 |
卖出 |
| 09:44:33 |
8.24 |
43 |
2609 |
买入 |
| 09:45:09 |
8.22 |
20 |
2629 |
卖出 |
| 09:45:12 |
8.23 |
4 |
2633 |
买入 |
| 09:45:15 |
8.22 |
14 |
2647 |
卖出 |
| 09:45:18 |
8.23 |
2 |
2649 |
买入 |
| 09:45:21 |
8.22 |
8 |
2657 |
卖出 |
| 09:45:24 |
8.22 |
4 |
2661 |
买入 |
| 09:45:27 |
8.22 |
6 |
2667 |
买入 |
| 09:45:30 |
8.23 |
56 |
2723 |
买入 |
| 09:45:48 |
8.22 |
7 |
2730 |
卖出 |
| 09:46:00 |
8.21 |
16 |
2746 |
卖出 |
| 09:46:06 |
8.21 |
5 |
2751 |
卖出 |
| 09:46:18 |
8.22 |
7 |
2758 |
买入 |
| 09:46:21 |
8.22 |
1 |
2759 |
买入 |
| 09:46:24 |
8.21 |
45 |
2804 |
卖出 |
| 09:46:48 |
8.22 |
4 |
2808 |
买入 |
| 09:46:51 |
8.22 |
3 |
2811 |
买入 |
| 09:46:57 |
8.22 |
3 |
2814 |
买入 |
| 09:47:00 |
8.23 |
2 |
2816 |
买入 |
| 09:47:03 |
8.21 |
26 |
2842 |
卖出 |
| 09:47:06 |
8.21 |
1 |
2843 |
卖出 |
| 09:47:36 |
8.21 |
10 |
2853 |
卖出 |
| 09:47:39 |
8.21 |
4 |
2857 |
卖出 |
| 09:48:06 |
8.21 |
9 |
2866 |
卖出 |
| 09:48:09 |
8.21 |
64 |
2930 |
卖出 |
| 09:48:27 |
8.2 |
1 |
2931 |
卖出 |
| 09:48:42 |
8.2 |
57 |
2988 |
卖出 |
| 09:48:51 |
8.21 |
25 |
3013 |
买入 |
| 09:48:54 |
8.21 |
5 |
3018 |
卖出 |
| 09:48:57 |
8.21 |
4 |
3022 |
卖出 |
| 09:49:00 |
8.21 |
5 |
3027 |
卖出 |
| 09:49:06 |
8.2 |
4 |
3031 |
卖出 |
| 09:49:15 |
8.21 |
1 |
3032 |
买入 |
| 09:49:18 |
8.21 |
5 |
3037 |
买入 |
| 09:49:24 |
8.21 |
7 |
3044 |
买入 |
| 09:49:27 |
8.21 |
1 |
3045 |
卖出 |
| 09:49:30 |
8.21 |
1 |
3046 |
卖出 |
| 09:49:42 |
8.21 |
1 |
3047 |
卖出 |
| 09:49:51 |
8.21 |
18 |
3065 |
卖出 |
| 09:49:54 |
8.21 |
9 |
3074 |
卖出 |
| 09:50:06 |
8.2 |
13 |
3087 |
卖出 |
| 09:50:09 |
8.2 |
10 |
3097 |
卖出 |
| 09:50:12 |
8.21 |
20 |
3117 |
买入 |
| 09:50:15 |
8.21 |
2 |
3119 |
买入 |
| 09:50:18 |
8.2 |
3 |
3122 |
卖出 |
| 09:50:21 |
8.2 |
2 |
3124 |
卖出 |
| 09:50:30 |
8.2 |
2 |
3126 |
卖出 |
| 09:50:33 |
8.2 |
61 |
3187 |
卖出 |
| 09:50:36 |
8.2 |
4 |
3191 |
卖出 |
| 09:50:45 |
8.2 |
22 |
3213 |
卖出 |
| 09:50:51 |
8.2 |
4 |
3217 |
卖出 |
| 09:50:57 |
8.2 |
5 |
3222 |
卖出 |
| 09:51:03 |
8.21 |
2 |
3224 |
买入 |
| 09:51:06 |
8.21 |
27 |
3251 |
买入 |
| 09:51:09 |
8.21 |
11 |
3262 |
买入 |
| 09:51:24 |
8.2 |
26 |
3288 |
卖出 |
| 09:51:33 |
8.2 |
26 |
3314 |
卖出 |
| 09:52:09 |
8.2 |
2 |
3316 |
卖出 |
| 09:52:18 |
8.2 |
4 |
3320 |
卖出 |
| 09:52:24 |
8.2 |
2 |
3322 |
卖出 |
| 09:52:36 |
8.2 |
24 |
3346 |
卖出 |
| 09:52:39 |
8.2 |
6 |
3352 |
卖出 |
| 09:52:45 |
8.2 |
1 |
3353 |
卖出 |
| 09:52:48 |
8.21 |
1 |
3354 |
买入 |
| 09:52:51 |
8.21 |
2 |
3356 |
买入 |
| 09:52:54 |
8.21 |
2 |
3358 |
买入 |
| 09:53:12 |
8.2 |
4 |
3362 |
卖出 |
| 09:53:18 |
8.2 |
6 |
3368 |
卖出 |
| 09:53:21 |
8.2 |
2 |
3370 |
卖出 |
| 09:53:24 |
8.2 |
3 |
3373 |
卖出 |
| 09:53:27 |
8.2 |
2 |
3375 |
卖出 |
| 09:53:30 |
8.2 |
1 |
3376 |
卖出 |
| 09:53:36 |
8.2 |
2 |
3378 |
卖出 |
| 09:53:51 |
8.21 |
3 |
3381 |
买入 |
| 09:53:54 |
8.2 |
4 |
3385 |
卖出 |
| 09:53:57 |
8.2 |
5 |
3390 |
卖出 |
| 09:54:06 |
8.2 |
5 |
3395 |
卖出 |
| 09:54:15 |
8.2 |
2 |
3397 |
卖出 |
| 09:54:21 |
8.2 |
4 |
3401 |
卖出 |
| 09:54:27 |
8.2 |
1 |
3402 |
卖出 |
| 09:54:33 |
8.2 |
1 |
3403 |
卖出 |
| 09:54:36 |
8.2 |
2 |
3405 |
卖出 |
| 09:54:51 |
8.2 |
2 |
3407 |
卖出 |
| 09:55:03 |
8.2 |
1 |
3408 |
卖出 |
| 09:55:06 |
8.2 |
11 |
3419 |
卖出 |
| 09:55:09 |
8.19 |
197 |
3616 |
卖出 |
| 09:55:12 |
8.18 |
126 |
3742 |
卖出 |
| 09:55:15 |
8.18 |
6 |
3748 |
卖出 |
| 09:55:24 |
8.18 |
2 |
3750 |
卖出 |
| 09:55:36 |
8.18 |
1 |
3751 |
卖出 |
| 09:55:39 |
8.18 |
10 |
3761 |
卖出 |
| 09:55:42 |
8.19 |
2 |
3763 |
买入 |
| 09:55:48 |
8.19 |
33 |
3796 |
买入 |
| 09:55:51 |
8.19 |
39 |
3835 |
买入 |
| 09:56:06 |
8.19 |
4 |
3839 |
卖出 |
| 09:56:15 |
8.19 |
6 |
3845 |
卖出 |
| 09:56:18 |
8.19 |
1 |
3846 |
卖出 |
| 09:56:30 |
8.19 |
7 |
3853 |
卖出 |
| 09:56:39 |
8.19 |
16 |
3869 |
卖出 |
| 09:56:42 |
8.2 |
16 |
3885 |
买入 |
| 09:56:45 |
8.19 |
86 |
3971 |
卖出 |
| 09:56:48 |
8.19 |
13 |
3984 |
买入 |
| 09:56:51 |
8.19 |
5 |
3989 |
买入 |
| 09:56:54 |
8.19 |
1 |
3990 |
买入 |
| 09:56:57 |
8.2 |
170 |
4160 |
买入 |
| 09:57:00 |
8.19 |
3 |
4163 |
卖出 |
| 09:57:06 |
8.19 |
7 |
4170 |
卖出 |
| 09:57:09 |
8.19 |
1 |
4171 |
买入 |
| 09:57:12 |
8.19 |
3 |
4174 |
卖出 |
| 09:57:21 |
8.18 |
1 |
4175 |
卖出 |
| 09:57:24 |
8.18 |
2 |
4177 |
卖出 |
| 09:57:39 |
8.18 |
2 |
4179 |
卖出 |
| 09:57:54 |
8.18 |
53 |
4232 |
卖出 |
| 09:57:57 |
8.19 |
10 |
4242 |
买入 |
| 09:58:03 |
8.18 |
4 |
4246 |
卖出 |
| 09:58:06 |
8.18 |
7 |
4253 |
卖出 |
| 09:58:12 |
8.18 |
2 |
4255 |
卖出 |
| 09:58:18 |
8.18 |
5 |
4260 |
卖出 |
| 09:58:30 |
8.18 |
2 |
4262 |
卖出 |
| 09:58:33 |
8.18 |
1 |
4263 |
卖出 |
| 09:58:45 |
8.18 |
2 |
4265 |
卖出 |
| 09:58:54 |
8.18 |
4 |
4269 |
卖出 |
| 09:59:00 |
8.18 |
2 |
4271 |
卖出 |
| 09:59:06 |
8.18 |
7 |
4278 |
卖出 |
| 09:59:09 |
8.18 |
2 |
4280 |
卖出 |
| 09:59:15 |
8.19 |
42 |
4322 |
买入 |
| 09:59:27 |
8.2 |
4 |
4326 |
买入 |
| 09:59:51 |
8.2 |
1 |
4327 |
买入 |
| 10:00:06 |
8.19 |
2 |
4329 |
卖出 |
| 10:00:09 |
8.19 |
28 |
4357 |
卖出 |
| 10:00:12 |
8.19 |
5 |
4362 |
买入 |
| 10:00:18 |
8.19 |
24 |
4386 |
卖出 |
| 10:00:27 |
8.19 |
2 |
4388 |
卖出 |
| 10:00:30 |
8.19 |
8 |
4396 |
买入 |
| 10:00:33 |
8.19 |
8 |
4404 |
买入 |
| 10:00:45 |
8.2 |
4 |
4408 |
买入 |
| 10:00:54 |
8.19 |
2 |
4410 |
卖出 |
| 10:00:57 |
8.2 |
5 |
4415 |
买入 |
| 10:01:03 |
8.19 |
5 |
4420 |
卖出 |