移远通信[603236]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
181.54 |
2 |
2 |
集合竞价 |
| 09:16:23 |
181.54 |
2 |
2 |
集合竞价 |
| 09:19:32 |
181.54 |
3 |
3 |
集合竞价 |
| 09:20:32 |
181.59 |
3 |
3 |
集合竞价 |
| 09:21:11 |
181.59 |
3 |
3 |
集合竞价 |
| 09:21:56 |
181.59 |
3 |
3 |
集合竞价 |
| 09:23:41 |
181.59 |
5 |
5 |
集合竞价 |
| 09:23:53 |
181.95 |
13 |
13 |
集合竞价 |
| 09:23:56 |
181.95 |
13 |
13 |
集合竞价 |
| 09:24:02 |
182.31 |
14 |
14 |
集合竞价 |
| 09:24:05 |
182.31 |
14 |
14 |
集合竞价 |
| 09:24:08 |
182.31 |
15 |
15 |
集合竞价 |
| 09:24:14 |
182.31 |
16 |
16 |
集合竞价 |
| 09:24:17 |
182.31 |
16 |
16 |
集合竞价 |
| 09:24:23 |
182.31 |
17 |
17 |
集合竞价 |
| 09:24:26 |
182.31 |
17 |
17 |
集合竞价 |
| 09:24:32 |
182.31 |
19 |
19 |
集合竞价 |
| 09:24:41 |
182.31 |
20 |
20 |
集合竞价 |
| 09:24:44 |
182.31 |
28 |
28 |
集合竞价 |
| 09:24:47 |
182.31 |
29 |
29 |
集合竞价 |
| 09:24:50 |
182.31 |
30 |
30 |
集合竞价 |
| 09:24:53 |
182.31 |
33 |
33 |
集合竞价 |
| 09:24:56 |
182.31 |
39 |
39 |
集合竞价 |
| 09:24:59 |
182.31 |
46 |
46 |
集合竞价 |
| 09:25:04 |
182.31 |
46 |
92 |
买入 |
| 09:30:02 |
182.3 |
52 |
144 |
卖出 |
| 09:30:05 |
181.95 |
5 |
149 |
卖出 |
| 09:30:08 |
181.54 |
63 |
212 |
卖出 |
| 09:30:11 |
181.54 |
17 |
229 |
卖出 |
| 09:30:14 |
181.1 |
27 |
256 |
卖出 |
| 09:30:17 |
181.31 |
73 |
329 |
买入 |
| 09:30:20 |
180.5 |
19 |
348 |
卖出 |
| 09:30:23 |
180.5 |
7 |
355 |
卖出 |
| 09:30:26 |
180.2 |
13 |
368 |
卖出 |
| 09:30:29 |
180.3 |
31 |
399 |
买入 |
| 09:30:32 |
180.2 |
10 |
409 |
卖出 |
| 09:30:35 |
180.01 |
5 |
414 |
卖出 |
| 09:30:38 |
180.01 |
24 |
438 |
买入 |
| 09:30:41 |
180.1 |
12 |
450 |
买入 |
| 09:30:44 |
180.2 |
8 |
458 |
买入 |
| 09:30:47 |
180.47 |
6 |
464 |
买入 |
| 09:30:50 |
180.5 |
13 |
477 |
买入 |
| 09:30:53 |
180.98 |
3 |
480 |
买入 |
| 09:30:56 |
180.48 |
17 |
497 |
卖出 |
| 09:30:59 |
180.5 |
12 |
509 |
买入 |
| 09:31:02 |
180.97 |
12 |
521 |
买入 |
| 09:31:05 |
180.97 |
17 |
538 |
买入 |
| 09:31:08 |
180.5 |
31 |
569 |
卖出 |
| 09:31:11 |
180.96 |
8 |
577 |
买入 |
| 09:31:14 |
180.6 |
7 |
584 |
卖出 |
| 09:31:17 |
180.51 |
15 |
599 |
卖出 |
| 09:31:20 |
180.59 |
14 |
613 |
买入 |
| 09:31:23 |
180.59 |
1 |
614 |
卖出 |
| 09:31:26 |
180.8 |
6 |
620 |
买入 |
| 09:31:29 |
180.95 |
2 |
622 |
买入 |
| 09:31:32 |
180.96 |
10 |
632 |
买入 |
| 09:31:35 |
180.98 |
12 |
644 |
买入 |
| 09:31:38 |
180.99 |
27 |
671 |
买入 |
| 09:31:41 |
180.99 |
2 |
673 |
买入 |
| 09:31:47 |
181.17 |
6 |
679 |
卖出 |
| 09:31:50 |
181.17 |
25 |
704 |
买入 |
| 09:31:53 |
181.17 |
10 |
714 |
卖出 |
| 09:31:56 |
181.17 |
3 |
717 |
卖出 |
| 09:31:59 |
181.5 |
1 |
718 |
买入 |
| 09:32:02 |
181.17 |
91 |
809 |
卖出 |
| 09:32:05 |
181.78 |
14 |
823 |
买入 |
| 09:32:08 |
181.95 |
3 |
826 |
买入 |
| 09:32:11 |
182.16 |
2 |
828 |
买入 |
| 09:32:17 |
182.19 |
9 |
837 |
买入 |
| 09:32:20 |
182.21 |
3 |
840 |
买入 |
| 09:32:23 |
182.16 |
3 |
843 |
卖出 |
| 09:32:26 |
181.98 |
14 |
857 |
卖出 |
| 09:32:29 |
181.54 |
5 |
862 |
卖出 |
| 09:32:32 |
181.5 |
8 |
870 |
卖出 |
| 09:32:35 |
181.54 |
12 |
882 |
买入 |
| 09:32:38 |
181.64 |
1 |
883 |
买入 |
| 09:32:41 |
181.54 |
5 |
888 |
卖出 |
| 09:32:44 |
181.69 |
2 |
890 |
买入 |
| 09:32:47 |
181.64 |
5 |
895 |
卖出 |
| 09:32:50 |
181.64 |
2 |
897 |
卖出 |
| 09:32:56 |
181.5 |
9 |
906 |
卖出 |
| 09:33:02 |
181.01 |
4 |
910 |
卖出 |
| 09:33:05 |
181.2 |
3 |
913 |
买入 |
| 09:33:08 |
181.2 |
1 |
914 |
买入 |
| 09:33:14 |
181.2 |
4 |
918 |
买入 |
| 09:33:17 |
181.2 |
4 |
922 |
卖出 |
| 09:33:20 |
181.14 |
1 |
923 |
卖出 |
| 09:33:23 |
181 |
9 |
932 |
卖出 |
| 09:33:26 |
181 |
9 |
941 |
卖出 |
| 09:33:29 |
181 |
7 |
948 |
卖出 |
| 09:33:32 |
181.03 |
4 |
952 |
买入 |
| 09:33:35 |
181.15 |
7 |
959 |
买入 |
| 09:33:38 |
181.19 |
7 |
966 |
买入 |
| 09:33:41 |
181.25 |
12 |
978 |
买入 |
| 09:33:44 |
181.15 |
11 |
989 |
卖出 |
| 09:33:47 |
181.03 |
6 |
995 |
卖出 |
| 09:33:50 |
181.15 |
14 |
1009 |
买入 |
| 09:33:53 |
181.03 |
1 |
1010 |
卖出 |
| 09:33:56 |
181.2 |
54 |
1064 |
买入 |
| 09:33:59 |
181.15 |
3 |
1067 |
卖出 |
| 09:34:02 |
181.29 |
5 |
1072 |
买入 |
| 09:34:11 |
181 |
12 |
1084 |
卖出 |
| 09:34:14 |
181.29 |
1 |
1085 |
买入 |
| 09:34:29 |
181 |
16 |
1101 |
卖出 |
| 09:34:32 |
181 |
1 |
1102 |
买入 |
| 09:34:35 |
181 |
1 |
1103 |
买入 |
| 09:34:41 |
181 |
14 |
1117 |
买入 |
| 09:34:44 |
180.99 |
3 |
1120 |
卖出 |
| 09:34:47 |
181.27 |
1 |
1121 |
买入 |
| 09:34:50 |
181.27 |
2 |
1123 |
买入 |
| 09:34:53 |
181.27 |
1 |
1124 |
买入 |
| 09:34:56 |
181.27 |
1 |
1125 |
买入 |
| 09:35:02 |
180.94 |
12 |
1137 |
卖出 |
| 09:35:08 |
180.99 |
3 |
1140 |
买入 |
| 09:35:14 |
180.94 |
2 |
1142 |
买入 |
| 09:35:20 |
180.94 |
7 |
1149 |
买入 |
| 09:35:26 |
180.8 |
2 |
1151 |
卖出 |
| 09:35:29 |
180.79 |
3 |
1154 |
卖出 |
| 09:35:32 |
180.5 |
2 |
1156 |
卖出 |
| 09:35:35 |
180.5 |
5 |
1161 |
卖出 |
| 09:35:38 |
180.78 |
1 |
1162 |
买入 |
| 09:35:44 |
180.79 |
1 |
1163 |
买入 |
| 09:35:47 |
180.76 |
1 |
1164 |
卖出 |
| 09:35:59 |
180.5 |
1 |
1165 |
卖出 |
| 09:36:02 |
180.74 |
10 |
1175 |
买入 |
| 09:36:05 |
180.5 |
1 |
1176 |
卖出 |
| 09:36:08 |
180.5 |
2 |
1178 |
卖出 |
| 09:36:11 |
180.5 |
1 |
1179 |
卖出 |
| 09:36:14 |
180.79 |
1 |
1180 |
买入 |
| 09:36:17 |
180.79 |
1 |
1181 |
买入 |
| 09:36:20 |
180.52 |
13 |
1194 |
卖出 |
| 09:36:23 |
180.79 |
3 |
1197 |
买入 |
| 09:36:29 |
180.79 |
9 |
1206 |
买入 |
| 09:36:32 |
180.99 |
11 |
1217 |
买入 |
| 09:36:35 |
181.23 |
4 |
1221 |
买入 |
| 09:36:38 |
181.27 |
6 |
1227 |
买入 |
| 09:36:41 |
181.29 |
13 |
1240 |
买入 |
| 09:36:44 |
181.5 |
5 |
1245 |
买入 |
| 09:36:47 |
181.5 |
4 |
1249 |
买入 |
| 09:36:50 |
181.63 |
11 |
1260 |
买入 |
| 09:36:53 |
181.55 |
1 |
1261 |
卖出 |
| 09:36:59 |
181.72 |
1 |
1262 |
买入 |
| 09:37:02 |
181.79 |
2 |
1264 |
买入 |
| 09:37:14 |
181.69 |
7 |
1271 |
买入 |
| 09:37:17 |
181.68 |
2 |
1273 |
卖出 |
| 09:37:20 |
181.51 |
3 |
1276 |
卖出 |
| 09:37:23 |
181.5 |
4 |
1280 |
卖出 |
| 09:37:29 |
181.34 |
1 |
1281 |
卖出 |
| 09:37:38 |
181.24 |
1 |
1282 |
卖出 |
| 09:37:44 |
181.34 |
13 |
1295 |
买入 |
| 09:37:53 |
180.85 |
2 |
1297 |
卖出 |
| 09:38:02 |
180.85 |
2 |
1299 |
卖出 |
| 09:38:05 |
181.22 |
1 |
1300 |
买入 |
| 09:38:17 |
181.22 |
2 |
1302 |
买入 |
| 09:38:23 |
180.87 |
1 |
1303 |
卖出 |
| 09:38:35 |
180.87 |
1 |
1304 |
卖出 |
| 09:38:38 |
180.87 |
2 |
1306 |
卖出 |
| 09:38:44 |
180.87 |
1 |
1307 |
卖出 |
| 09:38:47 |
180.86 |
11 |
1318 |
卖出 |
| 09:38:50 |
180.85 |
7 |
1325 |
卖出 |
| 09:38:53 |
180.73 |
24 |
1349 |
卖出 |
| 09:38:56 |
180.78 |
5 |
1354 |
买入 |
| 09:39:02 |
180.53 |
1 |
1355 |
卖出 |
| 09:39:05 |
180.53 |
2 |
1357 |
卖出 |
| 09:39:08 |
180.51 |
2 |
1359 |
卖出 |
| 09:39:11 |
180.57 |
5 |
1364 |
买入 |
| 09:39:17 |
180.65 |
5 |
1369 |
买入 |
| 09:39:26 |
180.65 |
3 |
1372 |
买入 |
| 09:39:29 |
180.65 |
1 |
1373 |
买入 |
| 09:39:38 |
180.59 |
2 |
1375 |
卖出 |
| 09:39:44 |
180.51 |
10 |
1385 |
卖出 |
| 09:39:47 |
180.59 |
1 |
1386 |
买入 |
| 09:39:53 |
180.5 |
4 |
1390 |
卖出 |
| 09:39:56 |
180.5 |
31 |
1421 |
卖出 |
| 09:39:59 |
180.52 |
9 |
1430 |
买入 |
| 09:40:02 |
180.52 |
20 |
1450 |
卖出 |
| 09:40:05 |
180.52 |
17 |
1467 |
卖出 |
| 09:40:08 |
180.52 |
1 |
1468 |
卖出 |
| 09:40:11 |
180.52 |
5 |
1473 |
卖出 |
| 09:40:14 |
180.57 |
1 |
1474 |
买入 |
| 09:40:17 |
180.5 |
9 |
1483 |
卖出 |
| 09:40:20 |
180.58 |
14 |
1497 |
买入 |
| 09:40:23 |
180.52 |
45 |
1542 |
卖出 |
| 09:40:29 |
180.52 |
13 |
1555 |
卖出 |
| 09:40:32 |
180.52 |
4 |
1559 |
卖出 |
| 09:40:35 |
180.5 |
1 |
1560 |
卖出 |
| 09:40:44 |
180.56 |
1 |
1561 |
买入 |
| 09:40:47 |
180.56 |
3 |
1564 |
买入 |
| 09:40:50 |
180.52 |
1 |
1565 |
卖出 |
| 09:40:56 |
180.52 |
1 |
1566 |
买入 |
| 09:40:59 |
180.53 |
1 |
1567 |
卖出 |
| 09:41:08 |
180.53 |
3 |
1570 |
卖出 |
| 09:41:11 |
180.53 |
8 |
1578 |
卖出 |
| 09:41:14 |
180.77 |
20 |
1598 |
买入 |
| 09:41:17 |
180.85 |
31 |
1629 |
买入 |
| 09:41:20 |
180.82 |
2 |
1631 |
卖出 |
| 09:41:23 |
181 |
4 |
1635 |
买入 |
| 09:41:29 |
181.24 |
1 |
1636 |
买入 |
| 09:41:35 |
181.24 |
10 |
1646 |
买入 |
| 09:41:47 |
181.3 |
23 |
1669 |
买入 |
| 09:41:53 |
181.3 |
7 |
1676 |
卖出 |
| 09:41:56 |
181.64 |
4 |
1680 |
买入 |
| 09:41:59 |
181.61 |
1 |
1681 |
卖出 |
| 09:42:05 |
181.24 |
4 |
1685 |
卖出 |
| 09:42:08 |
181.23 |
2 |
1687 |
卖出 |
| 09:42:14 |
181.17 |
9 |
1696 |
卖出 |
| 09:42:17 |
181.62 |
9 |
1705 |
买入 |
| 09:42:23 |
181.12 |
3 |
1708 |
卖出 |
| 09:42:26 |
181 |
10 |
1718 |
卖出 |
| 09:42:29 |
181.54 |
8 |
1726 |
买入 |
| 09:42:32 |
181 |
2 |
1728 |
卖出 |
| 09:42:44 |
181.25 |
1 |
1729 |
买入 |
| 09:42:53 |
180.81 |
1 |
1730 |
卖出 |
| 09:42:56 |
181 |
2 |
1732 |
买入 |
| 09:43:05 |
180.72 |
1 |
1733 |
卖出 |
| 09:43:08 |
180.72 |
6 |
1739 |
卖出 |
| 09:43:11 |
180.8 |
7 |
1746 |
卖出 |
| 09:43:17 |
181.08 |
1 |
1747 |
买入 |
| 09:43:20 |
181.08 |
1 |
1748 |
买入 |
| 09:43:29 |
180.72 |
8 |
1756 |
卖出 |
| 09:43:35 |
180.72 |
29 |
1785 |
买入 |
| 09:43:41 |
180.72 |
1 |
1786 |
卖出 |
| 09:43:44 |
180.72 |
32 |
1818 |
卖出 |
| 09:43:50 |
180.6 |
9 |
1827 |
卖出 |
| 09:43:53 |
180.5 |
107 |
1934 |
卖出 |
| 09:43:56 |
180.5 |
21 |
1955 |
卖出 |
| 09:43:59 |
180.2 |
14 |
1969 |
卖出 |
| 09:44:02 |
180.01 |
9 |
1978 |
卖出 |
| 09:44:11 |
180.03 |
1 |
1979 |
卖出 |
| 09:44:14 |
180.17 |
3 |
1982 |
买入 |
| 09:44:23 |
180.22 |
8 |
1990 |
买入 |
| 09:44:26 |
180.23 |
2 |
1992 |
买入 |
| 09:44:29 |
180.24 |
1 |
1993 |
卖出 |
| 09:44:32 |
180.37 |
3 |
1996 |
买入 |
| 09:44:35 |
180.17 |
2 |
1998 |
卖出 |
| 09:44:38 |
180.17 |
1 |
1999 |
卖出 |
| 09:44:44 |
180 |
50 |
2049 |
卖出 |
| 09:44:47 |
180 |
1 |
2050 |
卖出 |
| 09:44:50 |
179 |
157 |
2207 |
卖出 |
| 09:44:59 |
179.01 |
6 |
2213 |
卖出 |
| 09:45:02 |
179.5 |
1 |
2214 |
买入 |
| 09:45:05 |
179.66 |
4 |
2218 |
买入 |
| 09:45:08 |
179.66 |
1 |
2219 |
卖出 |
| 09:45:11 |
179.51 |
2 |
2221 |
卖出 |
| 09:45:17 |
179.48 |
2 |
2223 |
卖出 |
| 09:45:20 |
179.49 |
1 |
2224 |
卖出 |
| 09:45:23 |
179.51 |
2 |
2226 |
买入 |
| 09:45:32 |
179.55 |
1 |
2227 |
卖出 |
| 09:45:35 |
179.51 |
3 |
2230 |
卖出 |
| 09:45:50 |
179.51 |
2 |
2232 |
买入 |
| 09:45:53 |
179.25 |
3 |
2235 |
卖出 |
| 09:46:02 |
179.51 |
1 |
2236 |
卖出 |
| 09:46:05 |
179.51 |
23 |
2259 |
买入 |
| 09:46:08 |
179.93 |
21 |
2280 |
买入 |
| 09:46:14 |
179.83 |
6 |
2286 |
卖出 |
| 09:46:17 |
179.93 |
1 |
2287 |
卖出 |
| 09:46:20 |
179.93 |
1 |
2288 |
卖出 |
| 09:46:23 |
179.99 |
1 |
2289 |
买入 |
| 09:46:29 |
180 |
1 |
2290 |
买入 |
| 09:46:32 |
179.9 |
2 |
2292 |
卖出 |
| 09:46:35 |
179.9 |
2 |
2294 |
买入 |
| 09:46:38 |
179.84 |
2 |
2296 |
卖出 |
| 09:46:44 |
180 |
2 |
2298 |
买入 |
| 09:46:53 |
179.99 |
1 |
2299 |
买入 |
| 09:46:56 |
180.02 |
2 |
2301 |
买入 |
| 09:47:02 |
180.21 |
2 |
2303 |
买入 |
| 09:47:05 |
180.22 |
2 |
2305 |
买入 |
| 09:47:08 |
180.22 |
5 |
2310 |
买入 |
| 09:47:11 |
180.22 |
5 |
2315 |
买入 |
| 09:47:14 |
180.28 |
11 |
2326 |
买入 |
| 09:47:17 |
180.5 |
7 |
2333 |
买入 |
| 09:47:26 |
181 |
1 |
2334 |
买入 |
| 09:47:29 |
180.97 |
2 |
2336 |
卖出 |
| 09:47:35 |
180.22 |
4 |
2340 |
卖出 |
| 09:47:38 |
180.22 |
11 |
2351 |
卖出 |
| 09:47:41 |
180.06 |
2 |
2353 |
卖出 |
| 09:47:44 |
180.22 |
8 |
2361 |
买入 |
| 09:47:47 |
180.16 |
1 |
2362 |
卖出 |
| 09:47:50 |
180.05 |
1 |
2363 |
卖出 |
| 09:47:56 |
180.16 |
1 |
2364 |
买入 |
| 09:48:05 |
180.29 |
1 |
2365 |
买入 |
| 09:48:14 |
180.34 |
1 |
2366 |
买入 |
| 09:48:20 |
180.35 |
4 |
2370 |
买入 |
| 09:48:23 |
180.36 |
13 |
2383 |
买入 |
| 09:48:26 |
180.37 |
1 |
2384 |
买入 |
| 09:48:29 |
180.8 |
1 |
2385 |
买入 |
| 09:48:47 |
180.37 |
3 |
2388 |
卖出 |
| 09:48:53 |
180.38 |
1 |
2389 |
卖出 |
| 09:48:56 |
180.37 |
4 |
2393 |
卖出 |
| 09:48:59 |
180.38 |
1 |
2394 |
卖出 |
| 09:49:02 |
180.05 |
22 |
2416 |
卖出 |
| 09:49:05 |
180.05 |
1 |
2417 |
卖出 |
| 09:49:08 |
180 |
13 |
2430 |
卖出 |
| 09:49:17 |
180 |
40 |
2470 |
卖出 |
| 09:49:20 |
180 |
1 |
2471 |
买入 |
| 09:49:23 |
179.85 |
1 |
2472 |
卖出 |
| 09:49:32 |
180 |
3 |
2475 |
买入 |
| 09:49:35 |
180 |
2 |
2477 |
买入 |
| 09:49:41 |
180 |
10 |
2487 |
买入 |
| 09:49:44 |
180 |
37 |
2524 |
买入 |