广哈通信[300711]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:57 |
11.74 |
27 |
27 |
集合竞价 |
| 09:16:15 |
11.74 |
31 |
31 |
集合竞价 |
| 09:19:51 |
11.74 |
31 |
31 |
集合竞价 |
| 09:20:30 |
11.74 |
32 |
32 |
集合竞价 |
| 09:22:27 |
11.74 |
32 |
32 |
集合竞价 |
| 09:23:39 |
11.74 |
35 |
35 |
集合竞价 |
| 09:24:06 |
11.74 |
35 |
35 |
集合竞价 |
| 09:24:42 |
11.74 |
35 |
35 |
集合竞价 |
| 09:24:51 |
11.74 |
35 |
35 |
集合竞价 |
| 09:25:03 |
11.73 |
36 |
71 |
买入 |
| 09:30:03 |
11.69 |
10 |
81 |
卖出 |
| 09:30:06 |
11.69 |
33 |
114 |
买入 |
| 09:30:09 |
11.69 |
8 |
122 |
买入 |
| 09:30:15 |
11.73 |
7 |
129 |
买入 |
| 09:30:21 |
11.73 |
13 |
142 |
买入 |
| 09:30:24 |
11.74 |
5 |
147 |
买入 |
| 09:30:27 |
11.74 |
95 |
242 |
买入 |
| 09:30:30 |
11.77 |
3 |
245 |
买入 |
| 09:30:33 |
11.78 |
7 |
252 |
买入 |
| 09:30:39 |
11.79 |
7 |
259 |
买入 |
| 09:30:42 |
11.78 |
18 |
277 |
卖出 |
| 09:30:45 |
11.77 |
7 |
284 |
卖出 |
| 09:30:51 |
11.79 |
22 |
306 |
买入 |
| 09:30:54 |
11.75 |
8 |
314 |
卖出 |
| 09:30:57 |
11.75 |
6 |
320 |
卖出 |
| 09:31:00 |
11.79 |
22 |
342 |
买入 |
| 09:31:03 |
11.79 |
13 |
355 |
买入 |
| 09:31:06 |
11.79 |
1 |
356 |
买入 |
| 09:31:09 |
11.79 |
5 |
361 |
买入 |
| 09:31:12 |
11.82 |
62 |
423 |
买入 |
| 09:31:15 |
11.82 |
3 |
426 |
卖出 |
| 09:31:18 |
11.83 |
15 |
441 |
买入 |
| 09:31:21 |
11.82 |
9 |
450 |
卖出 |
| 09:31:24 |
11.82 |
12 |
462 |
卖出 |
| 09:31:27 |
11.82 |
19 |
481 |
卖出 |
| 09:31:30 |
11.82 |
9 |
490 |
卖出 |
| 09:31:33 |
11.83 |
67 |
557 |
买入 |
| 09:31:36 |
11.83 |
14 |
571 |
卖出 |
| 09:31:42 |
11.85 |
3 |
574 |
买入 |
| 09:31:45 |
11.83 |
15 |
589 |
卖出 |
| 09:31:48 |
11.84 |
16 |
605 |
买入 |
| 09:31:51 |
11.84 |
10 |
615 |
买入 |
| 09:31:54 |
11.83 |
42 |
657 |
卖出 |
| 09:32:00 |
11.82 |
24 |
681 |
卖出 |
| 09:32:03 |
11.82 |
38 |
719 |
卖出 |
| 09:32:06 |
11.83 |
15 |
734 |
买入 |
| 09:32:15 |
11.83 |
3 |
737 |
买入 |
| 09:32:18 |
11.83 |
1 |
738 |
买入 |
| 09:32:21 |
11.81 |
1 |
739 |
卖出 |
| 09:32:27 |
11.81 |
5 |
744 |
卖出 |
| 09:32:30 |
11.81 |
10 |
754 |
买入 |
| 09:32:33 |
11.81 |
16 |
770 |
买入 |
| 09:32:39 |
11.79 |
4 |
774 |
卖出 |
| 09:32:45 |
11.79 |
2 |
776 |
买入 |
| 09:32:48 |
11.78 |
14 |
790 |
卖出 |
| 09:32:51 |
11.77 |
1 |
791 |
买入 |
| 09:32:54 |
11.78 |
7 |
798 |
买入 |
| 09:32:57 |
11.76 |
68 |
866 |
卖出 |
| 09:33:09 |
11.8 |
5 |
871 |
买入 |
| 09:33:12 |
11.8 |
15 |
886 |
买入 |
| 09:33:15 |
11.81 |
31 |
917 |
买入 |
| 09:33:18 |
11.81 |
6 |
923 |
买入 |
| 09:33:21 |
11.8 |
7 |
930 |
卖出 |
| 09:33:24 |
11.8 |
4 |
934 |
卖出 |
| 09:33:27 |
11.81 |
15 |
949 |
买入 |
| 09:33:30 |
11.81 |
8 |
957 |
买入 |
| 09:33:33 |
11.8 |
14 |
971 |
卖出 |
| 09:33:36 |
11.81 |
1 |
972 |
卖出 |
| 09:33:39 |
11.81 |
9 |
981 |
买入 |
| 09:33:42 |
11.8 |
3 |
984 |
卖出 |
| 09:33:45 |
11.81 |
2 |
986 |
买入 |
| 09:34:00 |
11.8 |
10 |
996 |
卖出 |
| 09:34:03 |
11.8 |
9 |
1005 |
卖出 |
| 09:34:06 |
11.8 |
2 |
1007 |
卖出 |
| 09:34:09 |
11.8 |
1 |
1008 |
卖出 |
| 09:34:15 |
11.8 |
16 |
1024 |
卖出 |
| 09:34:21 |
11.81 |
1 |
1025 |
买入 |
| 09:34:24 |
11.81 |
2 |
1027 |
买入 |
| 09:34:27 |
11.8 |
15 |
1042 |
卖出 |
| 09:34:39 |
11.81 |
91 |
1133 |
买入 |
| 09:34:42 |
11.82 |
4 |
1137 |
买入 |
| 09:34:45 |
11.82 |
18 |
1155 |
买入 |
| 09:34:48 |
11.83 |
24 |
1179 |
买入 |
| 09:34:51 |
11.84 |
2 |
1181 |
买入 |
| 09:34:54 |
11.84 |
1 |
1182 |
买入 |
| 09:34:57 |
11.84 |
2 |
1184 |
买入 |
| 09:35:00 |
11.82 |
11 |
1195 |
卖出 |
| 09:35:06 |
11.81 |
25 |
1220 |
卖出 |
| 09:35:09 |
11.83 |
26 |
1246 |
买入 |
| 09:35:12 |
11.83 |
2 |
1248 |
买入 |
| 09:35:15 |
11.83 |
2 |
1250 |
买入 |
| 09:35:21 |
11.82 |
2 |
1252 |
买入 |
| 09:35:24 |
11.8 |
9 |
1261 |
卖出 |
| 09:35:33 |
11.82 |
13 |
1274 |
买入 |
| 09:35:36 |
11.82 |
28 |
1302 |
卖出 |
| 09:35:39 |
11.82 |
26 |
1328 |
卖出 |
| 09:35:42 |
11.81 |
2 |
1330 |
卖出 |
| 09:35:45 |
11.82 |
2 |
1332 |
买入 |
| 09:35:51 |
11.82 |
1 |
1333 |
买入 |
| 09:35:57 |
11.82 |
10 |
1343 |
买入 |
| 09:36:00 |
11.8 |
10 |
1353 |
卖出 |
| 09:36:06 |
11.82 |
4 |
1357 |
买入 |
| 09:36:09 |
11.82 |
17 |
1374 |
买入 |
| 09:36:12 |
11.82 |
2 |
1376 |
买入 |
| 09:36:15 |
11.8 |
5 |
1381 |
卖出 |
| 09:36:21 |
11.82 |
18 |
1399 |
买入 |
| 09:36:24 |
11.82 |
1 |
1400 |
买入 |
| 09:36:27 |
11.82 |
1 |
1401 |
买入 |
| 09:36:33 |
11.82 |
4 |
1405 |
买入 |
| 09:36:45 |
11.81 |
4 |
1409 |
买入 |
| 09:36:48 |
11.8 |
2 |
1411 |
卖出 |
| 09:36:51 |
11.8 |
4 |
1415 |
卖出 |
| 09:36:54 |
11.8 |
4 |
1419 |
卖出 |
| 09:37:00 |
11.81 |
8 |
1427 |
买入 |
| 09:37:06 |
11.81 |
10 |
1437 |
买入 |
| 09:37:12 |
11.81 |
5 |
1442 |
买入 |
| 09:37:15 |
11.8 |
9 |
1451 |
卖出 |
| 09:37:24 |
11.8 |
5 |
1456 |
卖出 |
| 09:37:27 |
11.8 |
11 |
1467 |
卖出 |
| 09:37:30 |
11.79 |
77 |
1544 |
卖出 |
| 09:37:33 |
11.79 |
8 |
1552 |
卖出 |
| 09:37:36 |
11.79 |
11 |
1563 |
卖出 |
| 09:37:39 |
11.79 |
6 |
1569 |
卖出 |
| 09:37:42 |
11.79 |
4 |
1573 |
卖出 |
| 09:37:45 |
11.79 |
6 |
1579 |
卖出 |
| 09:37:48 |
11.79 |
1 |
1580 |
卖出 |
| 09:37:54 |
11.8 |
1 |
1581 |
买入 |
| 09:37:57 |
11.79 |
2 |
1583 |
卖出 |
| 09:38:09 |
11.79 |
13 |
1596 |
卖出 |
| 09:38:12 |
11.77 |
17 |
1613 |
卖出 |
| 09:38:15 |
11.79 |
4 |
1617 |
买入 |
| 09:38:18 |
11.78 |
1 |
1618 |
买入 |
| 09:38:24 |
11.78 |
1 |
1619 |
买入 |
| 09:38:36 |
11.76 |
21 |
1640 |
卖出 |
| 09:38:45 |
11.77 |
4 |
1644 |
买入 |
| 09:38:51 |
11.76 |
16 |
1660 |
卖出 |
| 09:38:54 |
11.76 |
10 |
1670 |
买入 |
| 09:38:57 |
11.77 |
10 |
1680 |
买入 |
| 09:39:00 |
11.75 |
57 |
1737 |
卖出 |
| 09:39:09 |
11.76 |
11 |
1748 |
卖出 |
| 09:39:15 |
11.75 |
65 |
1813 |
卖出 |
| 09:39:24 |
11.76 |
1 |
1814 |
买入 |
| 09:39:45 |
11.75 |
13 |
1827 |
卖出 |
| 09:39:48 |
11.76 |
2 |
1829 |
买入 |
| 09:39:51 |
11.75 |
16 |
1845 |
卖出 |
| 09:39:54 |
11.75 |
3 |
1848 |
卖出 |
| 09:39:57 |
11.75 |
42 |
1890 |
卖出 |
| 09:40:00 |
11.75 |
6 |
1896 |
卖出 |
| 09:40:03 |
11.74 |
33 |
1929 |
卖出 |
| 09:40:06 |
11.73 |
8 |
1937 |
卖出 |
| 09:40:09 |
11.73 |
20 |
1957 |
卖出 |
| 09:40:12 |
11.74 |
7 |
1964 |
买入 |
| 09:40:15 |
11.74 |
4 |
1968 |
买入 |
| 09:40:24 |
11.73 |
1 |
1969 |
买入 |
| 09:40:42 |
11.73 |
1 |
1970 |
买入 |
| 09:40:45 |
11.72 |
35 |
2005 |
卖出 |
| 09:40:51 |
11.71 |
15 |
2020 |
卖出 |
| 09:40:54 |
11.72 |
1 |
2021 |
买入 |
| 09:41:03 |
11.72 |
11 |
2032 |
买入 |
| 09:41:06 |
11.73 |
216 |
2248 |
买入 |
| 09:41:09 |
11.73 |
35 |
2283 |
卖出 |
| 09:41:12 |
11.73 |
34 |
2317 |
卖出 |
| 09:41:15 |
11.74 |
4 |
2321 |
买入 |
| 09:41:18 |
11.73 |
1 |
2322 |
卖出 |
| 09:41:24 |
11.74 |
1 |
2323 |
买入 |
| 09:41:27 |
11.73 |
3 |
2326 |
卖出 |
| 09:41:42 |
11.72 |
27 |
2353 |
卖出 |
| 09:41:45 |
11.72 |
4 |
2357 |
买入 |
| 09:41:54 |
11.72 |
2 |
2359 |
买入 |
| 09:42:00 |
11.7 |
42 |
2401 |
卖出 |
| 09:42:03 |
11.7 |
1 |
2402 |
卖出 |
| 09:42:15 |
11.69 |
4 |
2406 |
买入 |
| 09:42:18 |
11.69 |
3 |
2409 |
买入 |
| 09:42:24 |
11.71 |
1 |
2410 |
买入 |
| 09:42:27 |
11.69 |
1 |
2411 |
卖出 |
| 09:42:30 |
11.67 |
100 |
2511 |
卖出 |
| 09:42:36 |
11.7 |
1 |
2512 |
买入 |
| 09:42:45 |
11.7 |
4 |
2516 |
买入 |
| 09:42:54 |
11.7 |
1 |
2517 |
买入 |
| 09:42:57 |
11.7 |
3 |
2520 |
买入 |
| 09:43:03 |
11.69 |
10 |
2530 |
卖出 |
| 09:43:06 |
11.69 |
6 |
2536 |
卖出 |
| 09:43:09 |
11.69 |
3 |
2539 |
卖出 |
| 09:43:12 |
11.69 |
6 |
2545 |
卖出 |
| 09:43:15 |
11.7 |
4 |
2549 |
买入 |
| 09:43:21 |
11.69 |
10 |
2559 |
卖出 |
| 09:43:24 |
11.7 |
1 |
2560 |
买入 |
| 09:43:39 |
11.69 |
1 |
2561 |
卖出 |
| 09:43:45 |
11.7 |
4 |
2565 |
买入 |
| 09:43:54 |
11.7 |
1 |
2566 |
买入 |
| 09:43:57 |
11.68 |
70 |
2636 |
卖出 |
| 09:44:12 |
11.68 |
6 |
2642 |
卖出 |
| 09:44:15 |
11.68 |
44 |
2686 |
买入 |
| 09:44:18 |
11.69 |
3 |
2689 |
买入 |
| 09:44:24 |
11.7 |
3 |
2692 |
买入 |
| 09:44:39 |
11.7 |
10 |
2702 |
买入 |
| 09:44:45 |
11.7 |
5 |
2707 |
买入 |
| 09:44:54 |
11.7 |
1 |
2708 |
买入 |
| 09:45:00 |
11.69 |
2 |
2710 |
卖出 |
| 09:45:06 |
11.69 |
2 |
2712 |
卖出 |
| 09:45:09 |
11.69 |
1 |
2713 |
卖出 |
| 09:45:12 |
11.69 |
1 |
2714 |
卖出 |
| 09:45:15 |
11.7 |
4 |
2718 |
买入 |
| 09:45:18 |
11.69 |
7 |
2725 |
卖出 |
| 09:45:24 |
11.69 |
7 |
2732 |
买入 |
| 09:45:27 |
11.68 |
9 |
2741 |
卖出 |
| 09:45:30 |
11.69 |
12 |
2753 |
买入 |
| 09:45:45 |
11.68 |
4 |
2757 |
买入 |
| 09:45:51 |
11.68 |
2 |
2759 |
卖出 |
| 09:45:54 |
11.68 |
1 |
2760 |
买入 |
| 09:46:00 |
11.67 |
21 |
2781 |
卖出 |
| 09:46:06 |
11.66 |
70 |
2851 |
卖出 |
| 09:46:09 |
11.65 |
15 |
2866 |
卖出 |
| 09:46:12 |
11.65 |
6 |
2872 |
卖出 |
| 09:46:15 |
11.66 |
4 |
2876 |
买入 |
| 09:46:18 |
11.65 |
58 |
2934 |
卖出 |
| 09:46:24 |
11.64 |
119 |
3053 |
卖出 |
| 09:46:27 |
11.64 |
1 |
3054 |
卖出 |
| 09:46:30 |
11.63 |
1 |
3055 |
卖出 |
| 09:46:33 |
11.65 |
10 |
3065 |
买入 |
| 09:46:36 |
11.65 |
20 |
3085 |
买入 |
| 09:46:39 |
11.65 |
28 |
3113 |
买入 |
| 09:46:45 |
11.64 |
23 |
3136 |
卖出 |
| 09:46:48 |
11.65 |
21 |
3157 |
买入 |
| 09:46:51 |
11.65 |
11 |
3168 |
买入 |
| 09:46:54 |
11.65 |
1 |
3169 |
买入 |
| 09:46:57 |
11.65 |
14 |
3183 |
买入 |
| 09:47:00 |
11.64 |
183 |
3366 |
卖出 |
| 09:47:15 |
11.69 |
44 |
3410 |
买入 |
| 09:47:18 |
11.66 |
192 |
3602 |
卖出 |
| 09:47:24 |
11.66 |
2 |
3604 |
卖出 |
| 09:47:45 |
11.66 |
14 |
3618 |
买入 |
| 09:47:54 |
11.66 |
9 |
3627 |
卖出 |
| 09:47:57 |
11.66 |
4 |
3631 |
卖出 |
| 09:48:00 |
11.66 |
3 |
3634 |
卖出 |
| 09:48:03 |
11.66 |
2 |
3636 |
买入 |
| 09:48:15 |
11.66 |
20 |
3656 |
卖出 |
| 09:48:18 |
11.66 |
2 |
3658 |
卖出 |
| 09:48:21 |
11.65 |
11 |
3669 |
卖出 |
| 09:48:24 |
11.65 |
88 |
3757 |
卖出 |
| 09:48:30 |
11.65 |
1 |
3758 |
卖出 |
| 09:48:33 |
11.65 |
19 |
3777 |
买入 |
| 09:48:42 |
11.65 |
27 |
3804 |
买入 |
| 09:48:45 |
11.65 |
4 |
3808 |
买入 |
| 09:48:51 |
11.65 |
1 |
3809 |
买入 |
| 09:48:57 |
11.65 |
10 |
3819 |
买入 |
| 09:49:00 |
11.65 |
4 |
3823 |
买入 |
| 09:49:03 |
11.65 |
7 |
3830 |
买入 |
| 09:49:06 |
11.65 |
4 |
3834 |
卖出 |
| 09:49:09 |
11.65 |
5 |
3839 |
买入 |
| 09:49:15 |
11.66 |
6 |
3845 |
买入 |
| 09:49:39 |
11.66 |
12 |
3857 |
买入 |
| 09:49:45 |
11.65 |
60 |
3917 |
卖出 |
| 09:49:54 |
11.66 |
5 |
3922 |
买入 |
| 09:50:09 |
11.64 |
2 |
3924 |
卖出 |
| 09:50:15 |
11.65 |
12 |
3936 |
卖出 |
| 09:50:24 |
11.65 |
3 |
3939 |
卖出 |
| 09:50:36 |
11.64 |
7 |
3946 |
卖出 |
| 09:50:42 |
11.65 |
10 |
3956 |
买入 |
| 09:50:45 |
11.65 |
6 |
3962 |
买入 |
| 09:50:48 |
11.65 |
21 |
3983 |
买入 |
| 09:50:51 |
11.65 |
1 |
3984 |
买入 |
| 09:51:03 |
11.64 |
14 |
3998 |
卖出 |
| 09:51:06 |
11.64 |
1 |
3999 |
卖出 |
| 09:51:15 |
11.65 |
4 |
4003 |
买入 |
| 09:51:21 |
11.64 |
12 |
4015 |
卖出 |
| 09:51:24 |
11.64 |
2 |
4017 |
卖出 |
| 09:51:27 |
11.65 |
66 |
4083 |
买入 |
| 09:51:33 |
11.64 |
2 |
4085 |
卖出 |
| 09:51:39 |
11.64 |
1 |
4086 |
卖出 |
| 09:51:42 |
11.65 |
7 |
4093 |
买入 |
| 09:51:45 |
11.65 |
4 |
4097 |
卖出 |
| 09:52:03 |
11.65 |
1 |
4098 |
卖出 |
| 09:52:12 |
11.66 |
19 |
4117 |
买入 |
| 09:52:15 |
11.65 |
5 |
4122 |
卖出 |
| 09:52:21 |
11.65 |
1 |
4123 |
买入 |
| 09:52:42 |
11.66 |
10 |
4133 |
买入 |
| 09:52:45 |
11.66 |
35 |
4168 |
买入 |
| 09:52:51 |
11.66 |
1 |
4169 |
买入 |
| 09:53:15 |
11.66 |
2 |
4171 |
买入 |
| 09:53:21 |
11.66 |
1 |
4172 |
买入 |
| 09:53:39 |
11.65 |
10 |
4182 |
卖出 |
| 09:53:45 |
11.66 |
5 |
4187 |
买入 |
| 09:53:57 |
11.65 |
1 |
4188 |
卖出 |
| 09:54:00 |
11.65 |
7 |
4195 |
卖出 |
| 09:54:03 |
11.65 |
1 |
4196 |
卖出 |
| 09:54:06 |
11.65 |
1 |
4197 |
卖出 |
| 09:54:09 |
11.65 |
5 |
4202 |
卖出 |
| 09:54:12 |
11.66 |
7 |
4209 |
买入 |
| 09:54:15 |
11.66 |
2 |
4211 |
买入 |
| 09:54:36 |
11.66 |
32 |
4243 |
买入 |
| 09:54:45 |
11.66 |
9 |
4252 |
买入 |
| 09:54:51 |
11.65 |
4 |
4256 |
卖出 |
| 09:54:54 |
11.66 |
1 |
4257 |
买入 |
| 09:55:00 |
11.66 |
9 |
4266 |
卖出 |
| 09:55:06 |
11.65 |
15 |
4281 |
卖出 |
| 09:55:09 |
11.65 |
6 |
4287 |
卖出 |
| 09:55:12 |
11.64 |
95 |
4382 |
卖出 |
| 09:55:15 |
11.65 |
5 |
4387 |
买入 |
| 09:55:18 |
11.64 |
10 |
4397 |
卖出 |