中贝通信[603220]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:11 |
12.7 |
66 |
66 |
集合竞价 |
| 09:18:05 |
12.74 |
0 |
0 |
集合竞价 |
| 09:18:29 |
12.74 |
8 |
8 |
集合竞价 |
| 09:18:32 |
12.74 |
0 |
0 |
集合竞价 |
| 09:19:23 |
12.74 |
1 |
1 |
集合竞价 |
| 09:19:41 |
12.74 |
2 |
2 |
集合竞价 |
| 09:20:05 |
12.74 |
3 |
3 |
集合竞价 |
| 09:20:32 |
12.74 |
3 |
3 |
集合竞价 |
| 09:20:41 |
12.74 |
3 |
3 |
集合竞价 |
| 09:23:14 |
12.74 |
6 |
6 |
集合竞价 |
| 09:24:02 |
12.74 |
8 |
8 |
集合竞价 |
| 09:24:23 |
12.74 |
29 |
29 |
集合竞价 |
| 09:24:29 |
12.74 |
36 |
36 |
集合竞价 |
| 09:24:53 |
12.74 |
36 |
36 |
集合竞价 |
| 09:24:56 |
12.74 |
36 |
36 |
集合竞价 |
| 09:25:04 |
12.74 |
36 |
72 |
买入 |
| 09:30:02 |
12.71 |
5 |
77 |
卖出 |
| 09:30:05 |
12.7 |
54 |
131 |
卖出 |
| 09:30:08 |
12.68 |
71 |
202 |
卖出 |
| 09:30:11 |
12.66 |
14 |
216 |
卖出 |
| 09:30:14 |
12.68 |
11 |
227 |
买入 |
| 09:30:17 |
12.66 |
84 |
311 |
卖出 |
| 09:30:20 |
12.66 |
12 |
323 |
买入 |
| 09:30:23 |
12.64 |
13 |
336 |
卖出 |
| 09:30:26 |
12.66 |
50 |
386 |
买入 |
| 09:30:29 |
12.63 |
19 |
405 |
卖出 |
| 09:30:32 |
12.66 |
3 |
408 |
买入 |
| 09:30:35 |
12.66 |
11 |
419 |
买入 |
| 09:30:38 |
12.65 |
46 |
465 |
卖出 |
| 09:30:41 |
12.65 |
51 |
516 |
买入 |
| 09:30:47 |
12.68 |
3 |
519 |
买入 |
| 09:30:50 |
12.68 |
3 |
522 |
买入 |
| 09:30:56 |
12.68 |
2 |
524 |
买入 |
| 09:30:59 |
12.65 |
34 |
558 |
卖出 |
| 09:31:02 |
12.65 |
3 |
561 |
卖出 |
| 09:31:05 |
12.68 |
10 |
571 |
买入 |
| 09:31:08 |
12.68 |
23 |
594 |
买入 |
| 09:31:11 |
12.7 |
2 |
596 |
买入 |
| 09:31:14 |
12.71 |
65 |
661 |
买入 |
| 09:31:17 |
12.72 |
14 |
675 |
买入 |
| 09:31:20 |
12.74 |
29 |
704 |
买入 |
| 09:31:23 |
12.74 |
2 |
706 |
买入 |
| 09:31:29 |
12.73 |
1 |
707 |
卖出 |
| 09:31:32 |
12.72 |
6 |
713 |
卖出 |
| 09:31:35 |
12.72 |
17 |
730 |
卖出 |
| 09:31:44 |
12.74 |
6 |
736 |
买入 |
| 09:31:47 |
12.71 |
9 |
745 |
卖出 |
| 09:31:50 |
12.73 |
7 |
752 |
买入 |
| 09:31:53 |
12.71 |
35 |
787 |
卖出 |
| 09:31:56 |
12.71 |
21 |
808 |
买入 |
| 09:31:59 |
12.71 |
5 |
813 |
买入 |
| 09:32:02 |
12.71 |
1 |
814 |
买入 |
| 09:32:05 |
12.69 |
5 |
819 |
卖出 |
| 09:32:08 |
12.68 |
9 |
828 |
卖出 |
| 09:32:11 |
12.71 |
38 |
866 |
买入 |
| 09:32:14 |
12.74 |
2 |
868 |
买入 |
| 09:32:17 |
12.72 |
41 |
909 |
卖出 |
| 09:32:23 |
12.74 |
1 |
910 |
买入 |
| 09:32:26 |
12.7 |
85 |
995 |
卖出 |
| 09:32:29 |
12.7 |
37 |
1032 |
买入 |
| 09:32:32 |
12.7 |
6 |
1038 |
买入 |
| 09:32:35 |
12.68 |
30 |
1068 |
卖出 |
| 09:32:38 |
12.7 |
161 |
1229 |
买入 |
| 09:32:41 |
12.7 |
52 |
1281 |
卖出 |
| 09:32:44 |
12.71 |
12 |
1293 |
买入 |
| 09:32:47 |
12.71 |
2 |
1295 |
买入 |
| 09:32:50 |
12.7 |
44 |
1339 |
卖出 |
| 09:32:53 |
12.7 |
3 |
1342 |
买入 |
| 09:32:59 |
12.7 |
11 |
1353 |
买入 |
| 09:33:02 |
12.7 |
48 |
1401 |
买入 |
| 09:33:05 |
12.69 |
35 |
1436 |
卖出 |
| 09:33:08 |
12.69 |
11 |
1447 |
买入 |
| 09:33:11 |
12.7 |
11 |
1458 |
买入 |
| 09:33:14 |
12.7 |
13 |
1471 |
买入 |
| 09:33:17 |
12.7 |
15 |
1486 |
买入 |
| 09:33:20 |
12.71 |
48 |
1534 |
买入 |
| 09:33:23 |
12.71 |
3 |
1537 |
买入 |
| 09:33:26 |
12.7 |
8 |
1545 |
卖出 |
| 09:33:29 |
12.7 |
3 |
1548 |
买入 |
| 09:33:32 |
12.7 |
3 |
1551 |
买入 |
| 09:33:35 |
12.7 |
40 |
1591 |
买入 |
| 09:33:38 |
12.7 |
111 |
1702 |
卖出 |
| 09:33:41 |
12.73 |
11 |
1713 |
买入 |
| 09:33:47 |
12.73 |
2 |
1715 |
买入 |
| 09:33:50 |
12.69 |
211 |
1926 |
卖出 |
| 09:33:53 |
12.7 |
50 |
1976 |
买入 |
| 09:33:56 |
12.73 |
6 |
1982 |
买入 |
| 09:33:59 |
12.7 |
15 |
1997 |
卖出 |
| 09:34:02 |
12.74 |
12 |
2009 |
买入 |
| 09:34:05 |
12.73 |
2 |
2011 |
买入 |
| 09:34:08 |
12.72 |
3 |
2014 |
买入 |
| 09:34:11 |
12.72 |
3 |
2017 |
买入 |
| 09:34:14 |
12.72 |
5 |
2022 |
买入 |
| 09:34:23 |
12.72 |
1 |
2023 |
买入 |
| 09:34:26 |
12.72 |
5 |
2028 |
买入 |
| 09:34:29 |
12.72 |
6 |
2034 |
买入 |
| 09:34:35 |
12.72 |
11 |
2045 |
买入 |
| 09:34:38 |
12.71 |
38 |
2083 |
卖出 |
| 09:34:41 |
12.71 |
8 |
2091 |
买入 |
| 09:34:47 |
12.74 |
1 |
2092 |
买入 |
| 09:34:50 |
12.74 |
8 |
2100 |
买入 |
| 09:34:53 |
12.72 |
1 |
2101 |
买入 |
| 09:34:56 |
12.74 |
1 |
2102 |
买入 |
| 09:34:59 |
12.73 |
1 |
2103 |
卖出 |
| 09:35:02 |
12.72 |
23 |
2126 |
卖出 |
| 09:35:05 |
12.71 |
2 |
2128 |
卖出 |
| 09:35:08 |
12.72 |
15 |
2143 |
买入 |
| 09:35:11 |
12.72 |
8 |
2151 |
卖出 |
| 09:35:20 |
12.71 |
5 |
2156 |
卖出 |
| 09:35:23 |
12.7 |
4 |
2160 |
卖出 |
| 09:35:26 |
12.7 |
4 |
2164 |
卖出 |
| 09:35:29 |
12.7 |
21 |
2185 |
卖出 |
| 09:35:32 |
12.7 |
7 |
2192 |
卖出 |
| 09:35:35 |
12.7 |
2 |
2194 |
卖出 |
| 09:35:38 |
12.7 |
1 |
2195 |
卖出 |
| 09:35:41 |
12.7 |
3 |
2198 |
卖出 |
| 09:35:44 |
12.7 |
8 |
2206 |
买入 |
| 09:35:47 |
12.7 |
2 |
2208 |
卖出 |
| 09:35:50 |
12.71 |
59 |
2267 |
买入 |
| 09:35:53 |
12.7 |
18 |
2285 |
卖出 |
| 09:35:56 |
12.69 |
10 |
2295 |
卖出 |
| 09:35:59 |
12.7 |
4 |
2299 |
买入 |
| 09:36:02 |
12.69 |
8 |
2307 |
卖出 |
| 09:36:05 |
12.69 |
25 |
2332 |
卖出 |
| 09:36:08 |
12.69 |
6 |
2338 |
卖出 |
| 09:36:11 |
12.7 |
1 |
2339 |
买入 |
| 09:36:14 |
12.7 |
10 |
2349 |
买入 |
| 09:36:17 |
12.68 |
40 |
2389 |
卖出 |
| 09:36:23 |
12.68 |
29 |
2418 |
买入 |
| 09:36:29 |
12.68 |
28 |
2446 |
买入 |
| 09:36:32 |
12.68 |
32 |
2478 |
买入 |
| 09:36:35 |
12.67 |
25 |
2503 |
卖出 |
| 09:36:38 |
12.67 |
35 |
2538 |
买入 |
| 09:36:41 |
12.67 |
17 |
2555 |
买入 |
| 09:36:44 |
12.68 |
10 |
2565 |
买入 |
| 09:36:47 |
12.68 |
1 |
2566 |
买入 |
| 09:36:50 |
12.68 |
18 |
2584 |
买入 |
| 09:36:53 |
12.67 |
41 |
2625 |
卖出 |
| 09:36:59 |
12.67 |
10 |
2635 |
卖出 |
| 09:37:02 |
12.67 |
21 |
2656 |
卖出 |
| 09:37:05 |
12.69 |
24 |
2680 |
买入 |
| 09:37:08 |
12.69 |
9 |
2689 |
卖出 |
| 09:37:11 |
12.68 |
25 |
2714 |
卖出 |
| 09:37:17 |
12.69 |
6 |
2720 |
买入 |
| 09:37:23 |
12.69 |
10 |
2730 |
买入 |
| 09:37:32 |
12.68 |
2 |
2732 |
卖出 |
| 09:37:35 |
12.69 |
8 |
2740 |
买入 |
| 09:37:38 |
12.68 |
32 |
2772 |
卖出 |
| 09:37:47 |
12.68 |
60 |
2832 |
卖出 |
| 09:37:50 |
12.68 |
7 |
2839 |
买入 |
| 09:37:59 |
12.68 |
16 |
2855 |
买入 |
| 09:38:02 |
12.68 |
9 |
2864 |
卖出 |
| 09:38:08 |
12.68 |
8 |
2872 |
卖出 |
| 09:38:11 |
12.68 |
41 |
2913 |
买入 |
| 09:38:20 |
12.68 |
93 |
3006 |
卖出 |
| 09:38:23 |
12.67 |
289 |
3295 |
卖出 |
| 09:38:26 |
12.66 |
11 |
3306 |
卖出 |
| 09:38:35 |
12.66 |
32 |
3338 |
卖出 |
| 09:38:38 |
12.66 |
10 |
3348 |
卖出 |
| 09:38:41 |
12.68 |
12 |
3360 |
买入 |
| 09:38:44 |
12.66 |
91 |
3451 |
卖出 |
| 09:38:50 |
12.66 |
14 |
3465 |
卖出 |
| 09:38:53 |
12.66 |
1 |
3466 |
买入 |
| 09:38:56 |
12.66 |
2 |
3468 |
买入 |
| 09:38:59 |
12.65 |
70 |
3538 |
卖出 |
| 09:39:02 |
12.65 |
8 |
3546 |
卖出 |
| 09:39:05 |
12.65 |
1 |
3547 |
卖出 |
| 09:39:14 |
12.67 |
40 |
3587 |
买入 |
| 09:39:29 |
12.67 |
10 |
3597 |
买入 |
| 09:39:38 |
12.66 |
2 |
3599 |
卖出 |
| 09:39:41 |
12.66 |
16 |
3615 |
卖出 |
| 09:39:44 |
12.68 |
60 |
3675 |
买入 |
| 09:39:53 |
12.66 |
59 |
3734 |
卖出 |
| 09:39:56 |
12.66 |
45 |
3779 |
卖出 |
| 09:39:59 |
12.68 |
88 |
3867 |
买入 |
| 09:40:02 |
12.68 |
2 |
3869 |
买入 |
| 09:40:17 |
12.65 |
8 |
3877 |
卖出 |
| 09:40:20 |
12.65 |
16 |
3893 |
卖出 |
| 09:40:29 |
12.67 |
23 |
3916 |
买入 |
| 09:40:35 |
12.66 |
9 |
3925 |
卖出 |
| 09:40:47 |
12.66 |
3 |
3928 |
卖出 |
| 09:40:50 |
12.66 |
10 |
3938 |
买入 |
| 09:40:59 |
12.65 |
100 |
4038 |
卖出 |
| 09:41:02 |
12.65 |
16 |
4054 |
卖出 |
| 09:41:05 |
12.65 |
11 |
4065 |
卖出 |
| 09:41:08 |
12.65 |
7 |
4072 |
买入 |
| 09:41:17 |
12.64 |
10 |
4082 |
卖出 |
| 09:41:26 |
12.64 |
18 |
4100 |
卖出 |
| 09:41:29 |
12.64 |
5 |
4105 |
卖出 |
| 09:41:32 |
12.64 |
26 |
4131 |
卖出 |
| 09:41:35 |
12.64 |
72 |
4203 |
卖出 |
| 09:41:38 |
12.64 |
4 |
4207 |
买入 |
| 09:41:41 |
12.65 |
53 |
4260 |
买入 |
| 09:41:44 |
12.65 |
3 |
4263 |
买入 |
| 09:41:47 |
12.65 |
7 |
4270 |
买入 |
| 09:41:50 |
12.64 |
3 |
4273 |
卖出 |
| 09:41:53 |
12.65 |
1 |
4274 |
买入 |
| 09:41:59 |
12.65 |
8 |
4282 |
买入 |
| 09:42:02 |
12.64 |
9 |
4291 |
卖出 |
| 09:42:08 |
12.64 |
64 |
4355 |
卖出 |
| 09:42:14 |
12.64 |
13 |
4368 |
买入 |
| 09:42:17 |
12.64 |
7 |
4375 |
买入 |
| 09:42:26 |
12.63 |
69 |
4444 |
卖出 |
| 09:42:29 |
12.64 |
1 |
4445 |
买入 |
| 09:42:38 |
12.6 |
338 |
4783 |
卖出 |
| 09:42:41 |
12.6 |
210 |
4993 |
买入 |
| 09:42:44 |
12.63 |
19 |
5012 |
买入 |
| 09:42:47 |
12.63 |
4 |
5016 |
卖出 |
| 09:42:50 |
12.64 |
37 |
5053 |
买入 |
| 09:42:59 |
12.6 |
69 |
5122 |
卖出 |
| 09:43:11 |
12.6 |
50 |
5172 |
卖出 |
| 09:43:17 |
12.61 |
1 |
5173 |
买入 |
| 09:43:20 |
12.58 |
68 |
5241 |
卖出 |
| 09:43:23 |
12.6 |
7 |
5248 |
卖出 |
| 09:43:26 |
12.6 |
19 |
5267 |
买入 |
| 09:43:29 |
12.6 |
27 |
5294 |
卖出 |
| 09:43:32 |
12.6 |
10 |
5304 |
卖出 |
| 09:43:35 |
12.6 |
4 |
5308 |
卖出 |
| 09:43:38 |
12.6 |
3 |
5311 |
卖出 |
| 09:43:41 |
12.61 |
11 |
5322 |
买入 |
| 09:43:44 |
12.59 |
37 |
5359 |
卖出 |
| 09:43:53 |
12.59 |
3 |
5362 |
卖出 |
| 09:43:56 |
12.59 |
48 |
5410 |
卖出 |
| 09:43:59 |
12.59 |
5 |
5415 |
买入 |
| 09:44:02 |
12.58 |
11 |
5426 |
卖出 |
| 09:44:08 |
12.59 |
12 |
5438 |
买入 |
| 09:44:11 |
12.58 |
20 |
5458 |
卖出 |
| 09:44:17 |
12.59 |
55 |
5513 |
买入 |
| 09:44:20 |
12.58 |
21 |
5534 |
卖出 |
| 09:44:23 |
12.58 |
14 |
5548 |
买入 |
| 09:44:26 |
12.57 |
24 |
5572 |
卖出 |
| 09:44:32 |
12.59 |
6 |
5578 |
买入 |
| 09:44:35 |
12.59 |
14 |
5592 |
买入 |
| 09:44:38 |
12.58 |
2 |
5594 |
卖出 |
| 09:44:41 |
12.58 |
3 |
5597 |
买入 |
| 09:44:44 |
12.58 |
26 |
5623 |
买入 |
| 09:44:53 |
12.6 |
2 |
5625 |
买入 |
| 09:44:56 |
12.57 |
4 |
5629 |
卖出 |
| 09:44:59 |
12.57 |
22 |
5651 |
卖出 |
| 09:45:02 |
12.57 |
21 |
5672 |
卖出 |
| 09:45:05 |
12.57 |
1 |
5673 |
买入 |
| 09:45:08 |
12.56 |
30 |
5703 |
卖出 |
| 09:45:11 |
12.57 |
2 |
5705 |
买入 |
| 09:45:14 |
12.55 |
7 |
5712 |
卖出 |
| 09:45:17 |
12.57 |
4 |
5716 |
买入 |
| 09:45:20 |
12.57 |
5 |
5721 |
买入 |
| 09:45:23 |
12.56 |
44 |
5765 |
卖出 |
| 09:45:26 |
12.56 |
11 |
5776 |
买入 |
| 09:45:29 |
12.56 |
14 |
5790 |
买入 |
| 09:45:32 |
12.56 |
80 |
5870 |
买入 |
| 09:45:35 |
12.57 |
199 |
6069 |
买入 |
| 09:45:38 |
12.55 |
48 |
6117 |
卖出 |
| 09:45:41 |
12.57 |
10 |
6127 |
买入 |
| 09:45:47 |
12.56 |
15 |
6142 |
卖出 |
| 09:45:53 |
12.57 |
36 |
6178 |
买入 |
| 09:45:56 |
12.57 |
1 |
6179 |
买入 |
| 09:46:05 |
12.57 |
22 |
6201 |
买入 |
| 09:46:08 |
12.57 |
2 |
6203 |
买入 |
| 09:46:11 |
12.57 |
1 |
6204 |
买入 |
| 09:46:14 |
12.57 |
2 |
6206 |
买入 |
| 09:46:17 |
12.56 |
1 |
6207 |
卖出 |
| 09:46:26 |
12.56 |
21 |
6228 |
卖出 |
| 09:46:29 |
12.56 |
5 |
6233 |
卖出 |
| 09:46:35 |
12.56 |
28 |
6261 |
卖出 |
| 09:46:38 |
12.56 |
59 |
6320 |
卖出 |
| 09:46:44 |
12.56 |
8 |
6328 |
卖出 |
| 09:46:50 |
12.56 |
10 |
6338 |
买入 |
| 09:46:56 |
12.57 |
403 |
6741 |
买入 |
| 09:46:59 |
12.57 |
6 |
6747 |
买入 |
| 09:47:02 |
12.57 |
1 |
6748 |
买入 |
| 09:47:08 |
12.57 |
22 |
6770 |
买入 |
| 09:47:11 |
12.54 |
133 |
6903 |
卖出 |
| 09:47:14 |
12.57 |
2 |
6905 |
买入 |
| 09:47:17 |
12.57 |
24 |
6929 |
买入 |
| 09:47:29 |
12.56 |
16 |
6945 |
卖出 |
| 09:47:38 |
12.57 |
1 |
6946 |
买入 |
| 09:47:41 |
12.58 |
2 |
6948 |
买入 |
| 09:47:44 |
12.58 |
2 |
6950 |
买入 |
| 09:47:50 |
12.58 |
5 |
6955 |
买入 |
| 09:48:05 |
12.58 |
15 |
6970 |
买入 |
| 09:48:08 |
12.58 |
10 |
6980 |
买入 |
| 09:48:14 |
12.58 |
5 |
6985 |
买入 |
| 09:48:17 |
12.57 |
3 |
6988 |
卖出 |
| 09:48:20 |
12.57 |
9 |
6997 |
卖出 |
| 09:48:26 |
12.58 |
3 |
7000 |
买入 |
| 09:48:29 |
12.58 |
4 |
7004 |
买入 |
| 09:48:38 |
12.58 |
4 |
7008 |
买入 |
| 09:48:41 |
12.58 |
1 |
7009 |
买入 |
| 09:48:44 |
12.58 |
6 |
7015 |
买入 |
| 09:48:50 |
12.58 |
45 |
7060 |
买入 |
| 09:48:56 |
12.58 |
3 |
7063 |
买入 |
| 09:49:08 |
12.58 |
20 |
7083 |
买入 |
| 09:49:11 |
12.57 |
20 |
7103 |
卖出 |
| 09:49:14 |
12.58 |
1 |
7104 |
买入 |
| 09:49:17 |
12.57 |
93 |
7197 |
卖出 |
| 09:49:23 |
12.56 |
51 |
7248 |
卖出 |
| 09:49:26 |
12.58 |
6 |
7254 |
买入 |
| 09:49:32 |
12.58 |
5 |
7259 |
买入 |
| 09:49:38 |
12.56 |
69 |
7328 |
卖出 |
| 09:49:50 |
12.56 |
4 |
7332 |
卖出 |