新通联[603022]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
9.09 |
8 |
8 |
集合竞价 |
| 09:19:10 |
9.28 |
124 |
124 |
集合竞价 |
| 09:19:16 |
9.09 |
8 |
8 |
集合竞价 |
| 09:25:04 |
9.09 |
8 |
16 |
卖出 |
| 09:30:04 |
9.18 |
26 |
42 |
买入 |
| 09:30:07 |
9.18 |
10 |
52 |
买入 |
| 09:30:10 |
9.09 |
24 |
76 |
卖出 |
| 09:30:13 |
9.08 |
3 |
79 |
买入 |
| 09:30:16 |
9.09 |
98 |
177 |
买入 |
| 09:30:19 |
9.09 |
51 |
228 |
卖出 |
| 09:30:22 |
9.09 |
20 |
248 |
买入 |
| 09:30:25 |
9.12 |
3 |
251 |
买入 |
| 09:30:28 |
9.12 |
8 |
259 |
买入 |
| 09:30:31 |
9.11 |
1 |
260 |
卖出 |
| 09:30:34 |
9.11 |
1 |
261 |
卖出 |
| 09:30:37 |
9.12 |
2 |
263 |
买入 |
| 09:30:40 |
9.12 |
7 |
270 |
卖出 |
| 09:30:43 |
9.12 |
12 |
282 |
买入 |
| 09:30:46 |
9.11 |
24 |
306 |
卖出 |
| 09:30:49 |
9.1 |
1 |
307 |
卖出 |
| 09:30:52 |
9.1 |
3 |
310 |
买入 |
| 09:30:55 |
9.1 |
1 |
311 |
买入 |
| 09:30:58 |
9.1 |
1 |
312 |
买入 |
| 09:31:01 |
9.11 |
84 |
396 |
买入 |
| 09:31:16 |
9.11 |
2 |
398 |
卖出 |
| 09:31:19 |
9.11 |
1 |
399 |
卖出 |
| 09:31:34 |
9.15 |
2 |
401 |
买入 |
| 09:31:37 |
9.15 |
6 |
407 |
买入 |
| 09:31:40 |
9.15 |
1 |
408 |
买入 |
| 09:31:43 |
9.15 |
23 |
431 |
卖出 |
| 09:31:46 |
9.16 |
73 |
504 |
买入 |
| 09:31:49 |
9.17 |
30 |
534 |
买入 |
| 09:31:52 |
9.17 |
2 |
536 |
买入 |
| 09:31:55 |
9.16 |
22 |
558 |
卖出 |
| 09:31:58 |
9.16 |
7 |
565 |
卖出 |
| 09:32:01 |
9.17 |
13 |
578 |
买入 |
| 09:32:07 |
9.18 |
11 |
589 |
买入 |
| 09:32:10 |
9.18 |
3 |
592 |
买入 |
| 09:32:13 |
9.18 |
1 |
593 |
买入 |
| 09:32:19 |
9.18 |
5 |
598 |
买入 |
| 09:32:25 |
9.18 |
10 |
608 |
买入 |
| 09:32:28 |
9.17 |
7 |
615 |
卖出 |
| 09:32:31 |
9.17 |
12 |
627 |
卖出 |
| 09:32:34 |
9.17 |
36 |
663 |
卖出 |
| 09:32:37 |
9.18 |
48 |
711 |
买入 |
| 09:32:40 |
9.17 |
142 |
853 |
卖出 |
| 09:32:52 |
9.19 |
5 |
858 |
买入 |
| 09:32:55 |
9.18 |
9 |
867 |
卖出 |
| 09:33:01 |
9.18 |
10 |
877 |
卖出 |
| 09:33:04 |
9.18 |
5 |
882 |
买入 |
| 09:33:07 |
9.17 |
8 |
890 |
卖出 |
| 09:33:10 |
9.19 |
83 |
973 |
买入 |
| 09:33:13 |
9.2 |
12 |
985 |
买入 |
| 09:33:16 |
9.19 |
43 |
1028 |
卖出 |
| 09:33:19 |
9.19 |
73 |
1101 |
卖出 |
| 09:33:22 |
9.19 |
3 |
1104 |
卖出 |
| 09:33:25 |
9.19 |
5 |
1109 |
卖出 |
| 09:33:28 |
9.19 |
2 |
1111 |
卖出 |
| 09:33:37 |
9.19 |
8 |
1119 |
卖出 |
| 09:33:40 |
9.19 |
4 |
1123 |
卖出 |
| 09:33:43 |
9.18 |
5 |
1128 |
卖出 |
| 09:33:46 |
9.2 |
1 |
1129 |
买入 |
| 09:33:49 |
9.2 |
1 |
1130 |
买入 |
| 09:33:55 |
9.19 |
2 |
1132 |
买入 |
| 09:34:04 |
9.18 |
7 |
1139 |
卖出 |
| 09:34:07 |
9.19 |
27 |
1166 |
买入 |
| 09:34:10 |
9.17 |
4 |
1170 |
卖出 |
| 09:34:13 |
9.17 |
1 |
1171 |
卖出 |
| 09:34:16 |
9.17 |
3 |
1174 |
卖出 |
| 09:34:19 |
9.17 |
12 |
1186 |
卖出 |
| 09:34:22 |
9.16 |
20 |
1206 |
卖出 |
| 09:34:25 |
9.16 |
6 |
1212 |
买入 |
| 09:34:28 |
9.16 |
2 |
1214 |
买入 |
| 09:34:37 |
9.14 |
1 |
1215 |
卖出 |
| 09:34:40 |
9.17 |
44 |
1259 |
买入 |
| 09:34:43 |
9.17 |
19 |
1278 |
卖出 |
| 09:34:46 |
9.17 |
9 |
1287 |
卖出 |
| 09:34:52 |
9.18 |
16 |
1303 |
买入 |
| 09:34:55 |
9.14 |
16 |
1319 |
卖出 |
| 09:35:04 |
9.17 |
31 |
1350 |
买入 |
| 09:35:07 |
9.16 |
16 |
1366 |
卖出 |
| 09:35:10 |
9.14 |
2 |
1368 |
卖出 |
| 09:35:13 |
9.14 |
7 |
1375 |
卖出 |
| 09:35:16 |
9.14 |
5 |
1380 |
卖出 |
| 09:35:19 |
9.16 |
5 |
1385 |
买入 |
| 09:35:22 |
9.16 |
1 |
1386 |
卖出 |
| 09:35:25 |
9.16 |
4 |
1390 |
买入 |
| 09:35:28 |
9.16 |
1 |
1391 |
买入 |
| 09:35:34 |
9.16 |
2 |
1393 |
卖出 |
| 09:35:40 |
9.16 |
1 |
1394 |
买入 |
| 09:35:52 |
9.15 |
8 |
1402 |
卖出 |
| 09:35:55 |
9.15 |
6 |
1408 |
买入 |
| 09:35:58 |
9.15 |
3 |
1411 |
卖出 |
| 09:36:01 |
9.15 |
3 |
1414 |
卖出 |
| 09:36:07 |
9.15 |
10 |
1424 |
买入 |
| 09:36:10 |
9.14 |
2 |
1426 |
卖出 |
| 09:36:13 |
9.15 |
2 |
1428 |
买入 |
| 09:36:31 |
9.14 |
1 |
1429 |
卖出 |
| 09:36:34 |
9.15 |
2 |
1431 |
买入 |
| 09:36:37 |
9.14 |
40 |
1471 |
卖出 |
| 09:36:43 |
9.13 |
1 |
1472 |
卖出 |
| 09:36:46 |
9.12 |
20 |
1492 |
卖出 |
| 09:36:49 |
9.12 |
16 |
1508 |
卖出 |
| 09:36:55 |
9.11 |
2 |
1510 |
卖出 |
| 09:36:58 |
9.1 |
1 |
1511 |
卖出 |
| 09:37:07 |
9.09 |
1 |
1512 |
卖出 |
| 09:37:10 |
9.09 |
2 |
1514 |
卖出 |
| 09:37:13 |
9.09 |
14 |
1528 |
卖出 |
| 09:37:16 |
9.1 |
1 |
1529 |
买入 |
| 09:37:22 |
9.09 |
1 |
1530 |
卖出 |
| 09:37:52 |
9.09 |
17 |
1547 |
卖出 |
| 09:37:58 |
9.09 |
1 |
1548 |
买入 |
| 09:38:01 |
9.08 |
5 |
1553 |
卖出 |
| 09:38:04 |
9.08 |
1 |
1554 |
卖出 |
| 09:38:13 |
9.08 |
8 |
1562 |
卖出 |
| 09:38:16 |
9.08 |
2 |
1564 |
卖出 |
| 09:38:22 |
9.08 |
1 |
1565 |
卖出 |
| 09:38:34 |
9.08 |
1 |
1566 |
卖出 |
| 09:38:40 |
9.08 |
3 |
1569 |
卖出 |
| 09:38:43 |
9.08 |
6 |
1575 |
卖出 |
| 09:38:46 |
9.09 |
2 |
1577 |
买入 |
| 09:38:49 |
9.09 |
3 |
1580 |
卖出 |
| 09:38:55 |
9.09 |
1 |
1581 |
买入 |
| 09:39:01 |
9.09 |
6 |
1587 |
买入 |
| 09:39:04 |
9.08 |
31 |
1618 |
卖出 |
| 09:39:07 |
9.08 |
17 |
1635 |
卖出 |
| 09:39:10 |
9.06 |
10 |
1645 |
卖出 |
| 09:39:25 |
9.06 |
1 |
1646 |
卖出 |
| 09:39:28 |
9.06 |
27 |
1673 |
卖出 |
| 09:39:31 |
9.06 |
23 |
1696 |
买入 |
| 09:39:34 |
9.06 |
6 |
1702 |
买入 |
| 09:39:37 |
9.06 |
8 |
1710 |
买入 |
| 09:39:40 |
9.05 |
1 |
1711 |
买入 |
| 09:39:43 |
9.06 |
23 |
1734 |
买入 |
| 09:40:01 |
9.06 |
1 |
1735 |
买入 |
| 09:40:07 |
9.05 |
9 |
1744 |
卖出 |
| 09:40:10 |
9.05 |
9 |
1753 |
买入 |
| 09:40:13 |
9.05 |
3 |
1756 |
买入 |
| 09:40:16 |
9.05 |
7 |
1763 |
买入 |
| 09:40:37 |
9.06 |
3 |
1766 |
买入 |
| 09:40:40 |
9.06 |
8 |
1774 |
买入 |
| 09:40:43 |
9.06 |
12 |
1786 |
买入 |
| 09:40:46 |
9.05 |
1 |
1787 |
卖出 |
| 09:40:58 |
9.05 |
6 |
1793 |
卖出 |
| 09:41:01 |
9.05 |
5 |
1798 |
卖出 |
| 09:41:04 |
9.04 |
25 |
1823 |
卖出 |
| 09:41:10 |
9.04 |
4 |
1827 |
卖出 |
| 09:41:13 |
9.03 |
101 |
1928 |
卖出 |
| 09:41:16 |
9.03 |
3 |
1931 |
卖出 |
| 09:41:22 |
9.04 |
19 |
1950 |
买入 |
| 09:41:25 |
9.02 |
5 |
1955 |
卖出 |
| 09:41:28 |
9.02 |
2 |
1957 |
卖出 |
| 09:41:31 |
9.02 |
14 |
1971 |
卖出 |
| 09:41:46 |
9.02 |
26 |
1997 |
卖出 |
| 09:41:52 |
9.02 |
2 |
1999 |
买入 |
| 09:41:55 |
9.02 |
20 |
2019 |
买入 |
| 09:41:58 |
9.01 |
35 |
2054 |
卖出 |
| 09:42:01 |
9.02 |
22 |
2076 |
买入 |
| 09:42:04 |
9.02 |
9 |
2085 |
买入 |
| 09:42:07 |
9.02 |
69 |
2154 |
买入 |
| 09:42:10 |
9.03 |
15 |
2169 |
买入 |
| 09:42:13 |
9.03 |
2 |
2171 |
卖出 |
| 09:42:16 |
9.03 |
4 |
2175 |
买入 |
| 09:42:19 |
9.02 |
2 |
2177 |
卖出 |
| 09:42:28 |
9.03 |
5 |
2182 |
买入 |
| 09:43:07 |
9.04 |
1 |
2183 |
卖出 |
| 09:43:10 |
9.03 |
2 |
2185 |
卖出 |
| 09:43:19 |
9.04 |
3 |
2188 |
买入 |
| 09:43:22 |
9.04 |
1 |
2189 |
买入 |
| 09:43:25 |
9.04 |
2 |
2191 |
买入 |
| 09:43:28 |
9.03 |
42 |
2233 |
卖出 |
| 09:43:31 |
9.05 |
2 |
2235 |
买入 |
| 09:43:55 |
9.04 |
1 |
2236 |
买入 |
| 09:43:58 |
9.03 |
1 |
2237 |
卖出 |
| 09:44:01 |
9.03 |
3 |
2240 |
卖出 |
| 09:44:04 |
9.02 |
11 |
2251 |
卖出 |
| 09:44:07 |
9.03 |
1 |
2252 |
买入 |
| 09:44:10 |
9.02 |
15 |
2267 |
卖出 |
| 09:44:16 |
9.02 |
12 |
2279 |
卖出 |
| 09:44:22 |
9.02 |
1 |
2280 |
卖出 |
| 09:44:25 |
9.02 |
1 |
2281 |
买入 |
| 09:44:58 |
9.02 |
2 |
2283 |
买入 |
| 09:45:01 |
9.07 |
200 |
2483 |
买入 |
| 09:45:07 |
9.07 |
65 |
2548 |
买入 |
| 09:45:10 |
9.07 |
136 |
2684 |
卖出 |
| 09:45:13 |
9.07 |
13 |
2697 |
买入 |
| 09:45:19 |
9.07 |
4 |
2701 |
买入 |
| 09:45:25 |
9.07 |
4 |
2705 |
买入 |
| 09:45:34 |
9.07 |
5 |
2710 |
买入 |
| 09:45:40 |
9.07 |
8 |
2718 |
买入 |
| 09:45:46 |
9.06 |
4 |
2722 |
卖出 |
| 09:45:49 |
9.06 |
35 |
2757 |
买入 |
| 09:45:52 |
9.06 |
1 |
2758 |
买入 |
| 09:45:55 |
9.07 |
7 |
2765 |
买入 |
| 09:46:01 |
9.07 |
25 |
2790 |
买入 |
| 09:46:04 |
9.07 |
4 |
2794 |
卖出 |
| 09:46:07 |
9.06 |
10 |
2804 |
卖出 |
| 09:46:10 |
9.06 |
14 |
2818 |
买入 |
| 09:46:16 |
9.07 |
4 |
2822 |
买入 |
| 09:46:22 |
9.07 |
12 |
2834 |
买入 |
| 09:46:25 |
9.06 |
12 |
2846 |
卖出 |
| 09:46:31 |
9.07 |
8 |
2854 |
买入 |
| 09:46:34 |
9.06 |
5 |
2859 |
卖出 |
| 09:46:37 |
9.06 |
8 |
2867 |
买入 |
| 09:46:40 |
9.06 |
17 |
2884 |
买入 |
| 09:46:43 |
9.08 |
69 |
2953 |
买入 |
| 09:46:52 |
9.1 |
1 |
2954 |
买入 |
| 09:46:58 |
9.12 |
3 |
2957 |
买入 |
| 09:47:04 |
9.13 |
193 |
3150 |
买入 |
| 09:47:07 |
9.13 |
40 |
3190 |
买入 |
| 09:47:10 |
9.13 |
36 |
3226 |
买入 |
| 09:47:13 |
9.15 |
5 |
3231 |
买入 |
| 09:47:19 |
9.15 |
12 |
3243 |
买入 |
| 09:47:22 |
9.14 |
8 |
3251 |
卖出 |
| 09:47:28 |
9.14 |
9 |
3260 |
买入 |
| 09:47:34 |
9.15 |
7 |
3267 |
买入 |
| 09:47:37 |
9.17 |
31 |
3298 |
买入 |
| 09:47:40 |
9.15 |
2 |
3300 |
卖出 |
| 09:47:43 |
9.18 |
12 |
3312 |
买入 |
| 09:47:49 |
9.18 |
12 |
3324 |
买入 |
| 09:47:52 |
9.15 |
14 |
3338 |
卖出 |
| 09:47:55 |
9.15 |
6 |
3344 |
买入 |
| 09:48:04 |
9.16 |
11 |
3355 |
卖出 |
| 09:48:07 |
9.15 |
100 |
3455 |
卖出 |
| 09:48:10 |
9.2 |
200 |
3655 |
买入 |
| 09:48:13 |
9.22 |
214 |
3869 |
买入 |
| 09:48:16 |
9.23 |
15 |
3884 |
买入 |
| 09:48:19 |
9.23 |
1 |
3885 |
卖出 |
| 09:48:25 |
9.24 |
64 |
3949 |
买入 |
| 09:48:28 |
9.26 |
2 |
3951 |
买入 |
| 09:48:31 |
9.26 |
19 |
3970 |
卖出 |
| 09:48:34 |
9.27 |
5 |
3975 |
买入 |
| 09:48:37 |
9.27 |
4 |
3979 |
买入 |
| 09:48:40 |
9.26 |
24 |
4003 |
卖出 |
| 09:48:46 |
9.27 |
17 |
4020 |
买入 |
| 09:48:49 |
9.26 |
1 |
4021 |
卖出 |
| 09:48:52 |
9.25 |
4 |
4025 |
卖出 |
| 09:48:58 |
9.23 |
8 |
4033 |
卖出 |
| 09:49:01 |
9.25 |
78 |
4111 |
买入 |
| 09:49:04 |
9.23 |
1 |
4112 |
卖出 |
| 09:49:07 |
9.24 |
4 |
4116 |
买入 |
| 09:49:10 |
9.24 |
1 |
4117 |
买入 |
| 09:49:13 |
9.24 |
1 |
4118 |
卖出 |
| 09:49:16 |
9.24 |
12 |
4130 |
买入 |
| 09:49:22 |
9.24 |
8 |
4138 |
买入 |
| 09:49:28 |
9.25 |
12 |
4150 |
买入 |
| 09:49:34 |
9.25 |
10 |
4160 |
买入 |
| 09:49:37 |
9.24 |
9 |
4169 |
卖出 |
| 09:49:40 |
9.25 |
20 |
4189 |
买入 |
| 09:49:46 |
9.24 |
2 |
4191 |
卖出 |
| 09:49:49 |
9.24 |
28 |
4219 |
卖出 |
| 09:49:52 |
9.24 |
1 |
4220 |
买入 |
| 09:49:58 |
9.24 |
1 |
4221 |
买入 |
| 09:50:10 |
9.22 |
19 |
4240 |
卖出 |
| 09:50:13 |
9.21 |
29 |
4269 |
卖出 |
| 09:50:22 |
9.2 |
1 |
4270 |
卖出 |
| 09:50:25 |
9.2 |
201 |
4471 |
卖出 |
| 09:50:28 |
9.13 |
69 |
4540 |
卖出 |
| 09:50:34 |
9.19 |
2 |
4542 |
买入 |
| 09:50:37 |
9.19 |
1 |
4543 |
卖出 |
| 09:50:55 |
9.18 |
5 |
4548 |
买入 |
| 09:50:58 |
9.18 |
3 |
4551 |
买入 |
| 09:51:04 |
9.17 |
1 |
4552 |
卖出 |
| 09:51:07 |
9.15 |
42 |
4594 |
卖出 |
| 09:51:10 |
9.15 |
1 |
4595 |
买入 |
| 09:51:13 |
9.14 |
10 |
4605 |
卖出 |
| 09:51:16 |
9.14 |
5 |
4610 |
卖出 |
| 09:51:19 |
9.13 |
5 |
4615 |
卖出 |
| 09:51:22 |
9.13 |
24 |
4639 |
卖出 |
| 09:51:34 |
9.13 |
26 |
4665 |
卖出 |
| 09:51:40 |
9.13 |
2 |
4667 |
卖出 |
| 09:51:43 |
9.13 |
88 |
4755 |
卖出 |
| 09:51:58 |
9.12 |
10 |
4765 |
买入 |
| 09:52:13 |
9.09 |
10 |
4775 |
卖出 |
| 09:52:16 |
9.1 |
9 |
4784 |
买入 |
| 09:52:43 |
9.1 |
12 |
4796 |
买入 |
| 09:53:10 |
9.1 |
31 |
4827 |
卖出 |
| 09:53:19 |
9.1 |
8 |
4835 |
买入 |
| 09:53:37 |
9.08 |
12 |
4847 |
卖出 |
| 09:53:52 |
9.08 |
2 |
4849 |
卖出 |
| 09:53:58 |
9.08 |
1 |
4850 |
卖出 |
| 09:54:04 |
9.09 |
1 |
4851 |
买入 |
| 09:54:13 |
9.08 |
4 |
4855 |
卖出 |
| 09:54:16 |
9.1 |
23 |
4878 |
买入 |
| 09:54:19 |
9.12 |
1 |
4879 |
买入 |
| 09:54:31 |
9.1 |
2 |
4881 |
卖出 |
| 09:54:34 |
9.13 |
10 |
4891 |
买入 |
| 09:54:46 |
9.1 |
13 |
4904 |
卖出 |
| 09:54:49 |
9.1 |
10 |
4914 |
卖出 |
| 09:54:58 |
9.12 |
5 |
4919 |
买入 |
| 09:55:01 |
9.12 |
7 |
4926 |
卖出 |
| 09:55:04 |
9.12 |
11 |
4937 |
卖出 |
| 09:55:07 |
9.12 |
6 |
4943 |
卖出 |
| 09:55:10 |
9.11 |
1 |
4944 |
卖出 |
| 09:55:19 |
9.09 |
49 |
4993 |
卖出 |
| 09:55:40 |
9.09 |
1 |
4994 |
卖出 |
| 09:55:49 |
9.09 |
1 |
4995 |
卖出 |
| 09:56:04 |
9.09 |
12 |
5007 |
卖出 |
| 09:56:07 |
9.09 |
40 |
5047 |
卖出 |
| 09:56:19 |
9.09 |
2 |
5049 |
卖出 |