瀛通通讯[002861]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:48 |
10.66 |
0 |
0 |
集合竞价 |
| 09:21:57 |
10.66 |
32 |
32 |
集合竞价 |
| 09:23:00 |
10.66 |
32 |
32 |
集合竞价 |
| 09:23:36 |
10.66 |
32 |
32 |
集合竞价 |
| 09:24:21 |
10.66 |
71 |
71 |
集合竞价 |
| 09:24:30 |
10.66 |
71 |
71 |
集合竞价 |
| 09:24:39 |
10.66 |
71 |
71 |
集合竞价 |
| 09:24:48 |
10.66 |
71 |
71 |
集合竞价 |
| 09:24:57 |
10.66 |
78 |
78 |
集合竞价 |
| 09:25:00 |
10.66 |
88 |
166 |
买入 |
| 09:30:00 |
10.66 |
96 |
262 |
买入 |
| 09:30:03 |
10.58 |
21 |
283 |
卖出 |
| 09:30:06 |
10.65 |
11 |
294 |
买入 |
| 09:30:09 |
10.65 |
17 |
311 |
买入 |
| 09:30:15 |
10.65 |
6 |
317 |
买入 |
| 09:30:18 |
10.64 |
28 |
345 |
卖出 |
| 09:30:21 |
10.64 |
73 |
418 |
买入 |
| 09:30:24 |
10.66 |
297 |
715 |
买入 |
| 09:30:27 |
10.69 |
25 |
740 |
买入 |
| 09:30:30 |
10.69 |
44 |
784 |
卖出 |
| 09:30:33 |
10.69 |
6 |
790 |
买入 |
| 09:30:36 |
10.7 |
4 |
794 |
买入 |
| 09:30:39 |
10.69 |
2 |
796 |
卖出 |
| 09:30:42 |
10.69 |
6 |
802 |
买入 |
| 09:30:45 |
10.64 |
18 |
820 |
卖出 |
| 09:31:00 |
10.66 |
8 |
828 |
买入 |
| 09:31:06 |
10.66 |
7 |
835 |
卖出 |
| 09:31:09 |
10.67 |
1 |
836 |
买入 |
| 09:31:15 |
10.67 |
6 |
842 |
买入 |
| 09:31:18 |
10.66 |
7 |
849 |
卖出 |
| 09:31:21 |
10.67 |
32 |
881 |
买入 |
| 09:31:27 |
10.67 |
7 |
888 |
买入 |
| 09:31:30 |
10.67 |
18 |
906 |
买入 |
| 09:31:33 |
10.67 |
250 |
1156 |
买入 |
| 09:31:36 |
10.68 |
29 |
1185 |
买入 |
| 09:31:48 |
10.69 |
35 |
1220 |
买入 |
| 09:31:54 |
10.69 |
10 |
1230 |
卖出 |
| 09:31:57 |
10.69 |
1 |
1231 |
卖出 |
| 09:32:00 |
10.7 |
11 |
1242 |
买入 |
| 09:32:06 |
10.69 |
16 |
1258 |
买入 |
| 09:32:09 |
10.7 |
7 |
1265 |
买入 |
| 09:32:12 |
10.7 |
21 |
1286 |
买入 |
| 09:32:15 |
10.7 |
6 |
1292 |
买入 |
| 09:32:18 |
10.69 |
21 |
1313 |
卖出 |
| 09:32:24 |
10.7 |
1 |
1314 |
买入 |
| 09:32:27 |
10.7 |
6 |
1320 |
买入 |
| 09:32:30 |
10.7 |
13 |
1333 |
买入 |
| 09:32:33 |
10.7 |
1 |
1334 |
买入 |
| 09:32:39 |
10.71 |
4 |
1338 |
买入 |
| 09:32:42 |
10.71 |
3 |
1341 |
买入 |
| 09:32:57 |
10.71 |
19 |
1360 |
买入 |
| 09:33:00 |
10.7 |
3 |
1363 |
卖出 |
| 09:33:03 |
10.71 |
2 |
1365 |
买入 |
| 09:33:06 |
10.71 |
7 |
1372 |
买入 |
| 09:33:12 |
10.7 |
44 |
1416 |
卖出 |
| 09:33:18 |
10.7 |
7 |
1423 |
卖出 |
| 09:33:21 |
10.7 |
5 |
1428 |
买入 |
| 09:33:24 |
10.7 |
1 |
1429 |
买入 |
| 09:33:27 |
10.69 |
9 |
1438 |
卖出 |
| 09:33:30 |
10.7 |
1 |
1439 |
买入 |
| 09:33:33 |
10.69 |
23 |
1462 |
卖出 |
| 09:33:36 |
10.69 |
11 |
1473 |
卖出 |
| 09:33:39 |
10.7 |
2 |
1475 |
买入 |
| 09:33:42 |
10.7 |
34 |
1509 |
买入 |
| 09:33:45 |
10.71 |
36 |
1545 |
买入 |
| 09:33:48 |
10.7 |
3 |
1548 |
卖出 |
| 09:33:54 |
10.7 |
10 |
1558 |
卖出 |
| 09:33:57 |
10.7 |
48 |
1606 |
卖出 |
| 09:34:00 |
10.7 |
3 |
1609 |
买入 |
| 09:34:03 |
10.7 |
3 |
1612 |
买入 |
| 09:34:06 |
10.69 |
12 |
1624 |
卖出 |
| 09:34:09 |
10.7 |
19 |
1643 |
买入 |
| 09:34:15 |
10.69 |
45 |
1688 |
卖出 |
| 09:34:18 |
10.7 |
7 |
1695 |
买入 |
| 09:34:21 |
10.69 |
11 |
1706 |
卖出 |
| 09:34:24 |
10.69 |
3 |
1709 |
卖出 |
| 09:34:27 |
10.7 |
5 |
1714 |
买入 |
| 09:34:30 |
10.7 |
1 |
1715 |
买入 |
| 09:34:33 |
10.7 |
1 |
1716 |
买入 |
| 09:34:36 |
10.71 |
136 |
1852 |
买入 |
| 09:34:39 |
10.71 |
49 |
1901 |
买入 |
| 09:34:42 |
10.71 |
37 |
1938 |
买入 |
| 09:34:45 |
10.72 |
101 |
2039 |
买入 |
| 09:34:48 |
10.72 |
6 |
2045 |
买入 |
| 09:34:54 |
10.7 |
13 |
2058 |
卖出 |
| 09:34:57 |
10.7 |
6 |
2064 |
卖出 |
| 09:35:03 |
10.72 |
1 |
2065 |
买入 |
| 09:35:09 |
10.71 |
1 |
2066 |
买入 |
| 09:35:15 |
10.71 |
84 |
2150 |
买入 |
| 09:35:24 |
10.71 |
8 |
2158 |
卖出 |
| 09:35:33 |
10.71 |
90 |
2248 |
卖出 |
| 09:35:42 |
10.72 |
28 |
2276 |
买入 |
| 09:35:45 |
10.71 |
32 |
2308 |
卖出 |
| 09:35:48 |
10.71 |
4 |
2312 |
买入 |
| 09:35:51 |
10.71 |
10 |
2322 |
买入 |
| 09:35:54 |
10.71 |
3 |
2325 |
买入 |
| 09:36:03 |
10.71 |
3 |
2328 |
买入 |
| 09:36:09 |
10.71 |
1 |
2329 |
卖出 |
| 09:36:12 |
10.71 |
1 |
2330 |
卖出 |
| 09:36:15 |
10.7 |
9 |
2339 |
卖出 |
| 09:36:24 |
10.7 |
46 |
2385 |
卖出 |
| 09:36:36 |
10.7 |
4 |
2389 |
买入 |
| 09:36:39 |
10.7 |
3 |
2392 |
买入 |
| 09:36:42 |
10.7 |
2 |
2394 |
买入 |
| 09:36:54 |
10.7 |
1 |
2395 |
买入 |
| 09:36:57 |
10.71 |
59 |
2454 |
买入 |
| 09:37:09 |
10.74 |
387 |
2841 |
买入 |
| 09:37:12 |
10.74 |
25 |
2866 |
买入 |
| 09:37:18 |
10.74 |
11 |
2877 |
买入 |
| 09:37:21 |
10.73 |
2 |
2879 |
卖出 |
| 09:37:24 |
10.75 |
96 |
2975 |
买入 |
| 09:37:33 |
10.75 |
20 |
2995 |
买入 |
| 09:37:45 |
10.73 |
1 |
2996 |
卖出 |
| 09:37:54 |
10.73 |
8 |
3004 |
卖出 |
| 09:37:57 |
10.73 |
6 |
3010 |
卖出 |
| 09:38:00 |
10.74 |
3 |
3013 |
卖出 |
| 09:38:03 |
10.75 |
26 |
3039 |
买入 |
| 09:38:06 |
10.75 |
15 |
3054 |
卖出 |
| 09:38:09 |
10.75 |
9 |
3063 |
卖出 |
| 09:38:12 |
10.75 |
1 |
3064 |
买入 |
| 09:38:15 |
10.75 |
9 |
3073 |
卖出 |
| 09:38:21 |
10.75 |
21 |
3094 |
买入 |
| 09:38:24 |
10.75 |
7 |
3101 |
卖出 |
| 09:38:27 |
10.73 |
10 |
3111 |
卖出 |
| 09:38:30 |
10.75 |
13 |
3124 |
买入 |
| 09:38:36 |
10.73 |
9 |
3133 |
卖出 |
| 09:38:42 |
10.72 |
45 |
3178 |
卖出 |
| 09:38:45 |
10.72 |
3 |
3181 |
卖出 |
| 09:38:54 |
10.73 |
30 |
3211 |
卖出 |
| 09:38:57 |
10.73 |
13 |
3224 |
卖出 |
| 09:39:03 |
10.73 |
14 |
3238 |
卖出 |
| 09:39:06 |
10.75 |
14 |
3252 |
买入 |
| 09:39:09 |
10.74 |
2 |
3254 |
卖出 |
| 09:39:12 |
10.7 |
227 |
3481 |
卖出 |
| 09:39:15 |
10.72 |
26 |
3507 |
买入 |
| 09:39:18 |
10.72 |
20 |
3527 |
买入 |
| 09:39:21 |
10.74 |
9 |
3536 |
买入 |
| 09:39:30 |
10.71 |
38 |
3574 |
卖出 |
| 09:39:42 |
10.7 |
20 |
3594 |
卖出 |
| 09:39:45 |
10.72 |
1 |
3595 |
卖出 |
| 09:39:54 |
10.72 |
3 |
3598 |
卖出 |
| 09:40:03 |
10.71 |
8 |
3606 |
卖出 |
| 09:40:09 |
10.71 |
14 |
3620 |
买入 |
| 09:40:12 |
10.7 |
89 |
3709 |
卖出 |
| 09:40:21 |
10.69 |
8 |
3717 |
卖出 |
| 09:40:24 |
10.69 |
8 |
3725 |
卖出 |
| 09:40:33 |
10.68 |
95 |
3820 |
卖出 |
| 09:40:36 |
10.69 |
5 |
3825 |
买入 |
| 09:40:54 |
10.7 |
186 |
4011 |
买入 |
| 09:41:03 |
10.68 |
60 |
4071 |
卖出 |
| 09:41:06 |
10.67 |
7 |
4078 |
卖出 |
| 09:41:12 |
10.66 |
2 |
4080 |
卖出 |
| 09:41:21 |
10.66 |
31 |
4111 |
卖出 |
| 09:41:24 |
10.66 |
9 |
4120 |
买入 |
| 09:41:27 |
10.67 |
5 |
4125 |
卖出 |
| 09:41:33 |
10.67 |
7 |
4132 |
卖出 |
| 09:41:36 |
10.68 |
13 |
4145 |
买入 |
| 09:42:03 |
10.68 |
126 |
4271 |
买入 |
| 09:42:06 |
10.68 |
20 |
4291 |
卖出 |
| 09:42:09 |
10.68 |
25 |
4316 |
卖出 |
| 09:42:12 |
10.68 |
6 |
4322 |
卖出 |
| 09:42:21 |
10.69 |
1 |
4323 |
买入 |
| 09:42:27 |
10.68 |
310 |
4633 |
卖出 |
| 09:42:36 |
10.68 |
11 |
4644 |
买入 |
| 09:42:39 |
10.68 |
14 |
4658 |
买入 |
| 09:42:42 |
10.68 |
92 |
4750 |
买入 |
| 09:42:45 |
10.68 |
10 |
4760 |
卖出 |
| 09:42:48 |
10.7 |
18 |
4778 |
买入 |
| 09:42:54 |
10.72 |
33 |
4811 |
买入 |
| 09:42:57 |
10.72 |
7 |
4818 |
买入 |
| 09:43:00 |
10.72 |
18 |
4836 |
买入 |
| 09:43:03 |
10.71 |
23 |
4859 |
卖出 |
| 09:43:09 |
10.71 |
1 |
4860 |
卖出 |
| 09:43:12 |
10.72 |
3 |
4863 |
买入 |
| 09:43:15 |
10.72 |
1 |
4864 |
买入 |
| 09:43:18 |
10.72 |
1 |
4865 |
买入 |
| 09:43:30 |
10.72 |
20 |
4885 |
买入 |
| 09:43:33 |
10.72 |
14 |
4899 |
买入 |
| 09:43:39 |
10.72 |
4 |
4903 |
买入 |
| 09:43:42 |
10.72 |
20 |
4923 |
卖出 |
| 09:44:00 |
10.72 |
6 |
4929 |
卖出 |
| 09:44:03 |
10.72 |
10 |
4939 |
卖出 |
| 09:44:09 |
10.73 |
16 |
4955 |
买入 |
| 09:44:12 |
10.73 |
170 |
5125 |
买入 |
| 09:44:21 |
10.74 |
33 |
5158 |
买入 |
| 09:44:24 |
10.74 |
4 |
5162 |
买入 |
| 09:44:27 |
10.74 |
3 |
5165 |
买入 |
| 09:44:33 |
10.74 |
2 |
5167 |
买入 |
| 09:44:39 |
10.74 |
40 |
5207 |
买入 |
| 09:44:42 |
10.73 |
4 |
5211 |
卖出 |
| 09:44:45 |
10.73 |
10 |
5221 |
卖出 |
| 09:44:48 |
10.73 |
7 |
5228 |
卖出 |
| 09:44:51 |
10.74 |
5 |
5233 |
买入 |
| 09:44:54 |
10.74 |
15 |
5248 |
买入 |
| 09:44:57 |
10.73 |
19 |
5267 |
卖出 |
| 09:45:00 |
10.74 |
6 |
5273 |
买入 |
| 09:45:03 |
10.74 |
1 |
5274 |
买入 |
| 09:45:06 |
10.74 |
1 |
5275 |
买入 |
| 09:45:09 |
10.74 |
10 |
5285 |
买入 |
| 09:45:15 |
10.74 |
12 |
5297 |
卖出 |
| 09:45:24 |
10.74 |
4 |
5301 |
买入 |
| 09:45:30 |
10.74 |
26 |
5327 |
买入 |
| 09:45:33 |
10.74 |
1 |
5328 |
买入 |
| 09:45:54 |
10.72 |
4 |
5332 |
卖出 |
| 09:46:03 |
10.72 |
1 |
5333 |
卖出 |
| 09:46:06 |
10.72 |
7 |
5340 |
卖出 |
| 09:46:12 |
10.72 |
62 |
5402 |
卖出 |
| 09:46:15 |
10.72 |
5 |
5407 |
卖出 |
| 09:46:18 |
10.72 |
77 |
5484 |
卖出 |
| 09:46:21 |
10.72 |
1 |
5485 |
卖出 |
| 09:46:24 |
10.72 |
41 |
5526 |
卖出 |
| 09:46:30 |
10.72 |
120 |
5646 |
卖出 |
| 09:46:33 |
10.7 |
12 |
5658 |
卖出 |
| 09:46:45 |
10.7 |
2 |
5660 |
卖出 |
| 09:46:51 |
10.7 |
6 |
5666 |
卖出 |
| 09:46:57 |
10.73 |
18 |
5684 |
买入 |
| 09:47:00 |
10.74 |
107 |
5791 |
买入 |
| 09:47:03 |
10.74 |
15 |
5806 |
买入 |
| 09:47:06 |
10.74 |
8 |
5814 |
卖出 |
| 09:47:18 |
10.74 |
1 |
5815 |
卖出 |
| 09:47:27 |
10.73 |
1 |
5816 |
卖出 |
| 09:47:30 |
10.74 |
6 |
5822 |
买入 |
| 09:48:03 |
10.74 |
12 |
5834 |
买入 |
| 09:48:06 |
10.73 |
2 |
5836 |
卖出 |
| 09:48:15 |
10.74 |
12 |
5848 |
买入 |
| 09:48:18 |
10.74 |
15 |
5863 |
买入 |
| 09:48:21 |
10.74 |
4 |
5867 |
买入 |
| 09:48:24 |
10.74 |
3 |
5870 |
买入 |
| 09:48:27 |
10.7 |
41 |
5911 |
卖出 |
| 09:48:39 |
10.73 |
10 |
5921 |
买入 |
| 09:48:42 |
10.73 |
1 |
5922 |
买入 |
| 09:49:39 |
10.7 |
31 |
5953 |
卖出 |
| 09:49:42 |
10.7 |
18 |
5971 |
卖出 |
| 09:49:48 |
10.7 |
19 |
5990 |
卖出 |
| 09:49:51 |
10.7 |
8 |
5998 |
卖出 |
| 09:49:57 |
10.72 |
43 |
6041 |
买入 |
| 09:50:03 |
10.71 |
18 |
6059 |
卖出 |
| 09:50:06 |
10.7 |
14 |
6073 |
卖出 |
| 09:50:09 |
10.7 |
7 |
6080 |
卖出 |
| 09:50:27 |
10.7 |
48 |
6128 |
卖出 |
| 09:50:48 |
10.7 |
3 |
6131 |
卖出 |
| 09:50:51 |
10.72 |
21 |
6152 |
买入 |
| 09:50:54 |
10.72 |
4 |
6156 |
买入 |
| 09:50:57 |
10.72 |
7 |
6163 |
买入 |
| 09:51:00 |
10.72 |
20 |
6183 |
买入 |
| 09:51:03 |
10.72 |
43 |
6226 |
买入 |
| 09:51:06 |
10.72 |
64 |
6290 |
买入 |
| 09:51:09 |
10.71 |
12 |
6302 |
卖出 |
| 09:51:21 |
10.71 |
29 |
6331 |
卖出 |
| 09:51:36 |
10.7 |
2 |
6333 |
卖出 |
| 09:51:39 |
10.72 |
46 |
6379 |
买入 |
| 09:51:42 |
10.72 |
4 |
6383 |
卖出 |
| 09:51:54 |
10.72 |
32 |
6415 |
卖出 |
| 09:51:57 |
10.72 |
4 |
6419 |
买入 |
| 09:52:03 |
10.72 |
3 |
6422 |
买入 |
| 09:52:06 |
10.72 |
4 |
6426 |
买入 |
| 09:52:09 |
10.7 |
9 |
6435 |
卖出 |
| 09:52:21 |
10.72 |
16 |
6451 |
买入 |
| 09:52:27 |
10.7 |
83 |
6534 |
卖出 |
| 09:52:42 |
10.7 |
31 |
6565 |
卖出 |
| 09:52:54 |
10.7 |
20 |
6585 |
卖出 |
| 09:52:57 |
10.73 |
12 |
6597 |
买入 |
| 09:53:00 |
10.73 |
1 |
6598 |
买入 |
| 09:53:06 |
10.73 |
1 |
6599 |
买入 |
| 09:53:30 |
10.73 |
3 |
6602 |
买入 |
| 09:53:33 |
10.73 |
8 |
6610 |
买入 |
| 09:53:36 |
10.73 |
1 |
6611 |
买入 |
| 09:53:39 |
10.74 |
29 |
6640 |
买入 |
| 09:53:42 |
10.73 |
7 |
6647 |
卖出 |
| 09:53:45 |
10.73 |
5 |
6652 |
买入 |
| 09:53:48 |
10.74 |
7 |
6659 |
买入 |
| 09:53:51 |
10.7 |
1 |
6660 |
卖出 |
| 09:54:27 |
10.72 |
6 |
6666 |
买入 |
| 09:54:30 |
10.72 |
2 |
6668 |
卖出 |
| 09:54:42 |
10.72 |
1 |
6669 |
卖出 |
| 09:54:45 |
10.72 |
20 |
6689 |
买入 |
| 09:54:57 |
10.74 |
50 |
6739 |
买入 |
| 09:55:09 |
10.74 |
1 |
6740 |
买入 |
| 09:55:15 |
10.73 |
3 |
6743 |
卖出 |
| 09:55:18 |
10.74 |
3 |
6746 |
买入 |
| 09:55:42 |
10.71 |
40 |
6786 |
卖出 |
| 09:55:48 |
10.71 |
8 |
6794 |
卖出 |
| 09:55:57 |
10.72 |
20 |
6814 |
买入 |
| 09:56:00 |
10.72 |
9 |
6823 |
卖出 |
| 09:56:06 |
10.72 |
132 |
6955 |
卖出 |
| 09:56:09 |
10.71 |
15 |
6970 |
卖出 |
| 09:56:12 |
10.71 |
2 |
6972 |
卖出 |
| 09:56:15 |
10.72 |
1 |
6973 |
买入 |
| 09:56:36 |
10.71 |
1 |
6974 |
卖出 |
| 09:56:39 |
10.71 |
6 |
6980 |
卖出 |
| 09:56:42 |
10.72 |
5 |
6985 |
买入 |
| 09:56:54 |
10.71 |
5 |
6990 |
卖出 |
| 09:56:57 |
10.71 |
4 |
6994 |
卖出 |
| 09:57:00 |
10.71 |
8 |
7002 |
卖出 |
| 09:57:03 |
10.71 |
3 |
7005 |
卖出 |
| 09:57:06 |
10.7 |
86 |
7091 |
卖出 |
| 09:57:09 |
10.7 |
3 |
7094 |
卖出 |
| 09:57:12 |
10.7 |
8 |
7102 |
卖出 |
| 09:57:30 |
10.7 |
4 |
7106 |
卖出 |
| 09:57:33 |
10.7 |
4 |
7110 |
卖出 |