移为通信[300590]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
12.8 |
11 |
11 |
集合竞价 |
| 09:15:21 |
12.8 |
24 |
24 |
集合竞价 |
| 09:15:30 |
12.8 |
24 |
24 |
集合竞价 |
| 09:15:39 |
12.8 |
24 |
24 |
集合竞价 |
| 09:16:24 |
12.8 |
24 |
24 |
集合竞价 |
| 09:16:42 |
12.8 |
24 |
24 |
集合竞价 |
| 09:16:51 |
12.8 |
24 |
24 |
集合竞价 |
| 09:17:36 |
12.8 |
39 |
39 |
集合竞价 |
| 09:17:45 |
12.8 |
47 |
47 |
集合竞价 |
| 09:17:54 |
12.8 |
47 |
47 |
集合竞价 |
| 09:18:03 |
12.8 |
92 |
92 |
集合竞价 |
| 09:18:39 |
12.8 |
92 |
92 |
集合竞价 |
| 09:18:48 |
12.8 |
92 |
92 |
集合竞价 |
| 09:18:57 |
12.8 |
92 |
92 |
集合竞价 |
| 09:19:06 |
12.8 |
92 |
92 |
集合竞价 |
| 09:19:33 |
12.8 |
92 |
92 |
集合竞价 |
| 09:19:42 |
12.8 |
92 |
92 |
集合竞价 |
| 09:19:51 |
12.8 |
93 |
93 |
集合竞价 |
| 09:20:00 |
12.8 |
90 |
90 |
集合竞价 |
| 09:20:03 |
12.8 |
90 |
90 |
集合竞价 |
| 09:20:21 |
12.8 |
90 |
90 |
集合竞价 |
| 09:20:30 |
12.8 |
99 |
99 |
集合竞价 |
| 09:20:39 |
12.8 |
115 |
115 |
集合竞价 |
| 09:20:48 |
12.8 |
130 |
130 |
集合竞价 |
| 09:20:57 |
12.8 |
150 |
150 |
集合竞价 |
| 09:21:06 |
12.8 |
162 |
162 |
集合竞价 |
| 09:21:15 |
12.8 |
162 |
162 |
集合竞价 |
| 09:21:24 |
12.8 |
177 |
177 |
集合竞价 |
| 09:21:33 |
12.8 |
178 |
178 |
集合竞价 |
| 09:21:42 |
12.8 |
183 |
183 |
集合竞价 |
| 09:21:51 |
12.8 |
183 |
183 |
集合竞价 |
| 09:22:00 |
12.8 |
183 |
183 |
集合竞价 |
| 09:22:09 |
12.8 |
184 |
184 |
集合竞价 |
| 09:22:27 |
12.8 |
189 |
189 |
集合竞价 |
| 09:22:45 |
12.8 |
202 |
202 |
集合竞价 |
| 09:22:54 |
12.8 |
223 |
223 |
集合竞价 |
| 09:23:03 |
12.8 |
225 |
225 |
集合竞价 |
| 09:23:12 |
12.8 |
225 |
225 |
集合竞价 |
| 09:23:21 |
12.8 |
228 |
228 |
集合竞价 |
| 09:23:30 |
12.8 |
271 |
271 |
集合竞价 |
| 09:23:39 |
12.8 |
282 |
282 |
集合竞价 |
| 09:23:48 |
12.8 |
291 |
291 |
集合竞价 |
| 09:23:57 |
12.8 |
302 |
302 |
集合竞价 |
| 09:24:06 |
12.8 |
327 |
327 |
集合竞价 |
| 09:24:15 |
12.8 |
365 |
365 |
集合竞价 |
| 09:24:24 |
12.8 |
424 |
424 |
集合竞价 |
| 09:24:33 |
12.8 |
441 |
441 |
集合竞价 |
| 09:24:42 |
12.8 |
470 |
470 |
集合竞价 |
| 09:24:51 |
12.8 |
486 |
486 |
集合竞价 |
| 09:25:00 |
12.8 |
787 |
787 |
集合竞价 |
| 09:25:03 |
12.8 |
797 |
1584 |
卖出 |
| 09:30:03 |
12.8 |
823 |
2407 |
卖出 |
| 09:30:06 |
12.82 |
362 |
2769 |
买入 |
| 09:30:09 |
12.71 |
187 |
2956 |
卖出 |
| 09:30:12 |
12.72 |
35 |
2991 |
买入 |
| 09:30:15 |
12.7 |
326 |
3317 |
卖出 |
| 09:30:18 |
12.7 |
19 |
3336 |
买入 |
| 09:30:21 |
12.68 |
36 |
3372 |
卖出 |
| 09:30:24 |
12.67 |
49 |
3421 |
卖出 |
| 09:30:27 |
12.64 |
6 |
3427 |
卖出 |
| 09:30:30 |
12.66 |
73 |
3500 |
买入 |
| 09:30:33 |
12.65 |
48 |
3548 |
卖出 |
| 09:30:36 |
12.62 |
171 |
3719 |
卖出 |
| 09:30:39 |
12.63 |
151 |
3870 |
买入 |
| 09:30:42 |
12.61 |
27 |
3897 |
卖出 |
| 09:30:45 |
12.63 |
133 |
4030 |
买入 |
| 09:30:48 |
12.63 |
457 |
4487 |
买入 |
| 09:30:51 |
12.63 |
42 |
4529 |
卖出 |
| 09:30:54 |
12.63 |
148 |
4677 |
卖出 |
| 09:30:57 |
12.62 |
25 |
4702 |
买入 |
| 09:31:00 |
12.62 |
167 |
4869 |
买入 |
| 09:31:03 |
12.61 |
77 |
4946 |
卖出 |
| 09:31:06 |
12.62 |
518 |
5464 |
买入 |
| 09:31:09 |
12.65 |
33 |
5497 |
买入 |
| 09:31:12 |
12.64 |
17 |
5514 |
卖出 |
| 09:31:15 |
12.6 |
162 |
5676 |
卖出 |
| 09:31:18 |
12.62 |
19 |
5695 |
买入 |
| 09:31:21 |
12.59 |
109 |
5804 |
卖出 |
| 09:31:24 |
12.61 |
66 |
5870 |
买入 |
| 09:31:27 |
12.6 |
148 |
6018 |
买入 |
| 09:31:30 |
12.6 |
15 |
6033 |
买入 |
| 09:31:33 |
12.57 |
21 |
6054 |
卖出 |
| 09:31:36 |
12.56 |
131 |
6185 |
卖出 |
| 09:31:39 |
12.56 |
71 |
6256 |
卖出 |
| 09:31:42 |
12.55 |
166 |
6422 |
卖出 |
| 09:31:45 |
12.55 |
91 |
6513 |
卖出 |
| 09:31:48 |
12.53 |
60 |
6573 |
卖出 |
| 09:31:51 |
12.55 |
61 |
6634 |
买入 |
| 09:31:54 |
12.56 |
7 |
6641 |
买入 |
| 09:31:57 |
12.55 |
92 |
6733 |
卖出 |
| 09:32:00 |
12.56 |
44 |
6777 |
买入 |
| 09:32:03 |
12.57 |
49 |
6826 |
买入 |
| 09:32:06 |
12.56 |
42 |
6868 |
卖出 |
| 09:32:09 |
12.57 |
136 |
7004 |
买入 |
| 09:32:12 |
12.59 |
187 |
7191 |
买入 |
| 09:32:15 |
12.57 |
118 |
7309 |
卖出 |
| 09:32:18 |
12.6 |
44 |
7353 |
买入 |
| 09:32:21 |
12.57 |
318 |
7671 |
卖出 |
| 09:32:24 |
12.57 |
133 |
7804 |
买入 |
| 09:32:27 |
12.57 |
83 |
7887 |
卖出 |
| 09:32:30 |
12.57 |
62 |
7949 |
买入 |
| 09:32:33 |
12.58 |
40 |
7989 |
买入 |
| 09:32:36 |
12.58 |
16 |
8005 |
买入 |
| 09:32:39 |
12.57 |
49 |
8054 |
卖出 |
| 09:32:42 |
12.57 |
93 |
8147 |
卖出 |
| 09:32:45 |
12.57 |
149 |
8296 |
买入 |
| 09:32:48 |
12.57 |
249 |
8545 |
买入 |
| 09:32:51 |
12.57 |
90 |
8635 |
买入 |
| 09:32:54 |
12.56 |
113 |
8748 |
卖出 |
| 09:32:57 |
12.56 |
21 |
8769 |
买入 |
| 09:33:00 |
12.57 |
69 |
8838 |
买入 |
| 09:33:03 |
12.54 |
328 |
9166 |
卖出 |
| 09:33:06 |
12.54 |
175 |
9341 |
买入 |
| 09:33:09 |
12.56 |
251 |
9592 |
买入 |
| 09:33:12 |
12.55 |
54 |
9646 |
卖出 |
| 09:33:15 |
12.54 |
6 |
9652 |
卖出 |
| 09:33:18 |
12.54 |
34 |
9686 |
卖出 |
| 09:33:21 |
12.53 |
11 |
9697 |
卖出 |
| 09:33:24 |
12.56 |
197 |
9894 |
买入 |
| 09:33:27 |
12.55 |
56 |
9950 |
卖出 |
| 09:33:30 |
12.55 |
73 |
10023 |
卖出 |
| 09:33:33 |
12.57 |
552 |
10575 |
买入 |
| 09:33:36 |
12.57 |
50 |
10625 |
买入 |
| 09:33:39 |
12.57 |
44 |
10669 |
买入 |
| 09:33:42 |
12.55 |
36 |
10705 |
卖出 |
| 09:33:45 |
12.55 |
83 |
10788 |
买入 |
| 09:33:48 |
12.55 |
50 |
10838 |
买入 |
| 09:33:51 |
12.53 |
56 |
10894 |
卖出 |
| 09:33:54 |
12.55 |
114 |
11008 |
买入 |
| 09:33:57 |
12.53 |
37 |
11045 |
卖出 |
| 09:34:00 |
12.53 |
23 |
11068 |
卖出 |
| 09:34:03 |
12.57 |
11 |
11079 |
买入 |
| 09:34:06 |
12.54 |
66 |
11145 |
卖出 |
| 09:34:09 |
12.53 |
105 |
11250 |
卖出 |
| 09:34:12 |
12.56 |
49 |
11299 |
买入 |
| 09:34:15 |
12.55 |
79 |
11378 |
买入 |
| 09:34:18 |
12.55 |
97 |
11475 |
买入 |
| 09:34:21 |
12.55 |
64 |
11539 |
买入 |
| 09:34:24 |
12.55 |
513 |
12052 |
买入 |
| 09:34:27 |
12.56 |
141 |
12193 |
买入 |
| 09:34:30 |
12.56 |
8 |
12201 |
卖出 |
| 09:34:33 |
12.56 |
14 |
12215 |
卖出 |
| 09:34:36 |
12.57 |
16 |
12231 |
买入 |
| 09:34:39 |
12.57 |
48 |
12279 |
买入 |
| 09:34:42 |
12.57 |
3 |
12282 |
卖出 |
| 09:34:45 |
12.57 |
40 |
12322 |
卖出 |
| 09:34:48 |
12.59 |
183 |
12505 |
买入 |
| 09:34:51 |
12.59 |
13 |
12518 |
卖出 |
| 09:34:54 |
12.6 |
6 |
12524 |
买入 |
| 09:34:57 |
12.6 |
20 |
12544 |
买入 |
| 09:35:00 |
12.6 |
107 |
12651 |
买入 |
| 09:35:03 |
12.6 |
76 |
12727 |
买入 |
| 09:35:06 |
12.7 |
271 |
12998 |
买入 |
| 09:35:09 |
12.71 |
9 |
13007 |
卖出 |
| 09:35:12 |
12.71 |
89 |
13096 |
卖出 |
| 09:35:15 |
12.71 |
95 |
13191 |
卖出 |
| 09:35:18 |
12.7 |
99 |
13290 |
买入 |
| 09:35:21 |
12.73 |
1519 |
14809 |
买入 |
| 09:35:24 |
12.75 |
41 |
14850 |
买入 |
| 09:35:27 |
12.73 |
64 |
14914 |
卖出 |
| 09:35:30 |
12.83 |
40 |
14954 |
买入 |
| 09:35:33 |
12.79 |
10 |
14964 |
卖出 |
| 09:35:36 |
12.79 |
5 |
14969 |
卖出 |
| 09:35:39 |
12.81 |
69 |
15038 |
买入 |
| 09:35:42 |
12.8 |
15 |
15053 |
卖出 |
| 09:35:45 |
12.88 |
165 |
15218 |
买入 |
| 09:35:48 |
12.81 |
48 |
15266 |
卖出 |
| 09:35:51 |
12.87 |
76 |
15342 |
买入 |
| 09:35:54 |
12.88 |
157 |
15499 |
买入 |
| 09:35:57 |
12.87 |
59 |
15558 |
卖出 |
| 09:36:00 |
12.88 |
74 |
15632 |
买入 |
| 09:36:03 |
12.88 |
143 |
15775 |
买入 |
| 09:36:06 |
12.84 |
17 |
15792 |
卖出 |
| 09:36:09 |
12.86 |
427 |
16219 |
买入 |
| 09:36:12 |
12.84 |
118 |
16337 |
卖出 |
| 09:36:15 |
12.81 |
68 |
16405 |
卖出 |
| 09:36:18 |
12.85 |
28 |
16433 |
买入 |
| 09:36:21 |
12.82 |
133 |
16566 |
卖出 |
| 09:36:24 |
12.83 |
43 |
16609 |
买入 |
| 09:36:27 |
12.82 |
107 |
16716 |
卖出 |
| 09:36:30 |
12.8 |
75 |
16791 |
卖出 |
| 09:36:33 |
12.82 |
48 |
16839 |
买入 |
| 09:36:36 |
12.8 |
31 |
16870 |
卖出 |
| 09:36:39 |
12.79 |
66 |
16936 |
卖出 |
| 09:36:42 |
12.79 |
84 |
17020 |
卖出 |
| 09:36:45 |
12.79 |
93 |
17113 |
卖出 |
| 09:36:48 |
12.76 |
29 |
17142 |
卖出 |
| 09:36:51 |
12.79 |
27 |
17169 |
买入 |
| 09:36:54 |
12.8 |
32 |
17201 |
买入 |
| 09:36:57 |
12.76 |
15 |
17216 |
卖出 |
| 09:37:00 |
12.79 |
38 |
17254 |
买入 |
| 09:37:03 |
12.8 |
313 |
17567 |
买入 |
| 09:37:06 |
12.78 |
63 |
17630 |
卖出 |
| 09:37:09 |
12.79 |
7 |
17637 |
买入 |
| 09:37:12 |
12.78 |
35 |
17672 |
卖出 |
| 09:37:15 |
12.81 |
43 |
17715 |
买入 |
| 09:37:18 |
12.81 |
30 |
17745 |
买入 |
| 09:37:21 |
12.79 |
4 |
17749 |
卖出 |
| 09:37:24 |
12.8 |
14 |
17763 |
买入 |
| 09:37:27 |
12.79 |
14 |
17777 |
买入 |
| 09:37:30 |
12.79 |
171 |
17948 |
买入 |
| 09:37:33 |
12.8 |
39 |
17987 |
买入 |
| 09:37:36 |
12.8 |
138 |
18125 |
卖出 |
| 09:37:39 |
12.8 |
24 |
18149 |
卖出 |
| 09:37:42 |
12.82 |
135 |
18284 |
买入 |
| 09:37:45 |
12.81 |
13 |
18297 |
卖出 |
| 09:37:48 |
12.81 |
148 |
18445 |
卖出 |
| 09:37:51 |
12.82 |
118 |
18563 |
买入 |
| 09:37:57 |
12.84 |
2 |
18565 |
买入 |
| 09:38:00 |
12.82 |
196 |
18761 |
卖出 |
| 09:38:03 |
12.81 |
17 |
18778 |
卖出 |
| 09:38:06 |
12.82 |
50 |
18828 |
买入 |
| 09:38:09 |
12.82 |
55 |
18883 |
买入 |
| 09:38:12 |
12.8 |
34 |
18917 |
卖出 |
| 09:38:15 |
12.82 |
149 |
19066 |
买入 |
| 09:38:18 |
12.8 |
60 |
19126 |
卖出 |
| 09:38:21 |
12.8 |
58 |
19184 |
买入 |
| 09:38:24 |
12.82 |
93 |
19277 |
买入 |
| 09:38:27 |
12.82 |
1 |
19278 |
卖出 |
| 09:38:30 |
12.82 |
37 |
19315 |
卖出 |
| 09:38:33 |
12.82 |
45 |
19360 |
卖出 |
| 09:38:36 |
12.82 |
106 |
19466 |
卖出 |
| 09:38:39 |
12.82 |
25 |
19491 |
卖出 |
| 09:38:42 |
12.83 |
58 |
19549 |
买入 |
| 09:38:45 |
12.82 |
289 |
19838 |
卖出 |
| 09:38:48 |
12.86 |
308 |
20146 |
买入 |
| 09:38:51 |
12.82 |
119 |
20265 |
卖出 |
| 09:38:54 |
12.82 |
50 |
20315 |
买入 |
| 09:38:57 |
12.81 |
5 |
20320 |
卖出 |
| 09:39:00 |
12.82 |
68 |
20388 |
买入 |
| 09:39:03 |
12.81 |
68 |
20456 |
卖出 |
| 09:39:06 |
12.83 |
95 |
20551 |
买入 |
| 09:39:09 |
12.83 |
24 |
20575 |
卖出 |
| 09:39:12 |
12.84 |
97 |
20672 |
买入 |
| 09:39:15 |
12.83 |
18 |
20690 |
卖出 |
| 09:39:21 |
12.84 |
60 |
20750 |
买入 |
| 09:39:24 |
12.83 |
20 |
20770 |
买入 |
| 09:39:27 |
12.82 |
108 |
20878 |
卖出 |
| 09:39:30 |
12.82 |
18 |
20896 |
买入 |
| 09:39:33 |
12.82 |
36 |
20932 |
买入 |
| 09:39:36 |
12.8 |
145 |
21077 |
卖出 |
| 09:39:39 |
12.8 |
3 |
21080 |
卖出 |
| 09:39:42 |
12.8 |
47 |
21127 |
卖出 |
| 09:39:45 |
12.81 |
4 |
21131 |
买入 |
| 09:39:48 |
12.82 |
350 |
21481 |
买入 |
| 09:39:51 |
12.8 |
163 |
21644 |
卖出 |
| 09:39:54 |
12.79 |
285 |
21929 |
卖出 |
| 09:39:57 |
12.78 |
172 |
22101 |
卖出 |
| 09:40:00 |
12.76 |
195 |
22296 |
卖出 |
| 09:40:03 |
12.77 |
44 |
22340 |
卖出 |
| 09:40:06 |
12.77 |
34 |
22374 |
卖出 |
| 09:40:09 |
12.76 |
53 |
22427 |
卖出 |
| 09:40:12 |
12.76 |
7 |
22434 |
卖出 |
| 09:40:15 |
12.76 |
86 |
22520 |
卖出 |
| 09:40:18 |
12.75 |
26 |
22546 |
卖出 |
| 09:40:21 |
12.74 |
84 |
22630 |
卖出 |
| 09:40:24 |
12.73 |
130 |
22760 |
卖出 |
| 09:40:27 |
12.73 |
1 |
22761 |
买入 |
| 09:40:30 |
12.71 |
2 |
22763 |
卖出 |
| 09:40:33 |
12.7 |
216 |
22979 |
卖出 |
| 09:40:36 |
12.7 |
40 |
23019 |
买入 |
| 09:40:39 |
12.69 |
25 |
23044 |
卖出 |
| 09:40:42 |
12.68 |
101 |
23145 |
卖出 |
| 09:40:45 |
12.68 |
82 |
23227 |
卖出 |
| 09:40:51 |
12.66 |
14 |
23241 |
卖出 |
| 09:40:54 |
12.68 |
16 |
23257 |
买入 |
| 09:40:57 |
12.66 |
16 |
23273 |
卖出 |
| 09:41:00 |
12.67 |
8 |
23281 |
买入 |
| 09:41:03 |
12.67 |
30 |
23311 |
买入 |
| 09:41:06 |
12.66 |
25 |
23336 |
卖出 |
| 09:41:09 |
12.66 |
17 |
23353 |
卖出 |
| 09:41:12 |
12.66 |
16 |
23369 |
卖出 |
| 09:41:15 |
12.67 |
26 |
23395 |
买入 |
| 09:41:18 |
12.66 |
29 |
23424 |
卖出 |
| 09:41:21 |
12.66 |
14 |
23438 |
卖出 |
| 09:41:24 |
12.67 |
23 |
23461 |
买入 |
| 09:41:27 |
12.66 |
60 |
23521 |
卖出 |
| 09:41:30 |
12.67 |
43 |
23564 |
买入 |
| 09:41:33 |
12.67 |
235 |
23799 |
买入 |
| 09:41:36 |
12.65 |
33 |
23832 |
卖出 |
| 09:41:39 |
12.67 |
6 |
23838 |
买入 |
| 09:41:42 |
12.66 |
16 |
23854 |
买入 |
| 09:41:45 |
12.65 |
56 |
23910 |
卖出 |
| 09:41:48 |
12.66 |
1 |
23911 |
买入 |
| 09:41:51 |
12.66 |
14 |
23925 |
卖出 |
| 09:41:54 |
12.66 |
10 |
23935 |
买入 |
| 09:41:57 |
12.65 |
8 |
23943 |
卖出 |
| 09:42:00 |
12.65 |
14 |
23957 |
卖出 |
| 09:42:03 |
12.63 |
66 |
24023 |
卖出 |
| 09:42:06 |
12.62 |
76 |
24099 |
卖出 |
| 09:42:09 |
12.63 |
2 |
24101 |
买入 |
| 09:42:12 |
12.63 |
19 |
24120 |
买入 |
| 09:42:15 |
12.63 |
10 |
24130 |
买入 |
| 09:42:18 |
12.62 |
34 |
24164 |
卖出 |
| 09:42:21 |
12.62 |
29 |
24193 |
卖出 |
| 09:42:24 |
12.63 |
2 |
24195 |
买入 |
| 09:42:27 |
12.62 |
16 |
24211 |
卖出 |
| 09:42:30 |
12.62 |
17 |
24228 |
卖出 |
| 09:42:33 |
12.62 |
19 |
24247 |
买入 |
| 09:42:36 |
12.61 |
15 |
24262 |
卖出 |