纵横通信[603602]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.13 |
2 |
2 |
集合竞价 |
| 09:15:07 |
10.15 |
5 |
5 |
集合竞价 |
| 09:15:43 |
10.15 |
5 |
5 |
集合竞价 |
| 09:17:25 |
10.15 |
5 |
5 |
集合竞价 |
| 09:19:01 |
10.15 |
8 |
8 |
集合竞价 |
| 09:22:10 |
10.15 |
8 |
8 |
集合竞价 |
| 09:22:13 |
10.15 |
53 |
53 |
集合竞价 |
| 09:24:13 |
10.15 |
53 |
53 |
集合竞价 |
| 09:24:28 |
10.15 |
65 |
65 |
集合竞价 |
| 09:24:55 |
10.15 |
72 |
72 |
集合竞价 |
| 09:25:04 |
10.17 |
72 |
144 |
卖出 |
| 09:30:02 |
10.24 |
184 |
328 |
买入 |
| 09:30:05 |
10.17 |
128 |
456 |
买入 |
| 09:30:08 |
10.1 |
13 |
469 |
卖出 |
| 09:30:11 |
10.1 |
65 |
534 |
卖出 |
| 09:30:14 |
10.1 |
74 |
608 |
卖出 |
| 09:30:17 |
10.1 |
174 |
782 |
卖出 |
| 09:30:20 |
10.1 |
25 |
807 |
卖出 |
| 09:30:23 |
10.18 |
60 |
867 |
买入 |
| 09:30:26 |
10.17 |
1 |
868 |
卖出 |
| 09:30:29 |
10.11 |
20 |
888 |
卖出 |
| 09:30:32 |
10.17 |
108 |
996 |
买入 |
| 09:30:35 |
10.11 |
36 |
1032 |
卖出 |
| 09:30:38 |
10.13 |
31 |
1063 |
买入 |
| 09:30:41 |
10.15 |
30 |
1093 |
买入 |
| 09:30:44 |
10.16 |
26 |
1119 |
买入 |
| 09:30:47 |
10.16 |
34 |
1153 |
买入 |
| 09:30:50 |
10.16 |
2 |
1155 |
卖出 |
| 09:30:53 |
10.17 |
93 |
1248 |
买入 |
| 09:30:56 |
10.18 |
68 |
1316 |
买入 |
| 09:30:59 |
10.19 |
10 |
1326 |
买入 |
| 09:31:02 |
10.16 |
10 |
1336 |
卖出 |
| 09:31:05 |
10.22 |
183 |
1519 |
买入 |
| 09:31:08 |
10.22 |
186 |
1705 |
卖出 |
| 09:31:14 |
10.21 |
131 |
1836 |
卖出 |
| 09:31:17 |
10.22 |
51 |
1887 |
买入 |
| 09:31:23 |
10.21 |
45 |
1932 |
卖出 |
| 09:31:26 |
10.21 |
3 |
1935 |
卖出 |
| 09:31:29 |
10.22 |
17 |
1952 |
买入 |
| 09:31:32 |
10.2 |
2 |
1954 |
卖出 |
| 09:31:35 |
10.2 |
13 |
1967 |
卖出 |
| 09:31:38 |
10.19 |
3 |
1970 |
卖出 |
| 09:31:41 |
10.19 |
13 |
1983 |
卖出 |
| 09:31:44 |
10.19 |
13 |
1996 |
卖出 |
| 09:31:47 |
10.19 |
4 |
2000 |
卖出 |
| 09:31:50 |
10.19 |
23 |
2023 |
买入 |
| 09:31:53 |
10.2 |
47 |
2070 |
买入 |
| 09:31:56 |
10.2 |
81 |
2151 |
买入 |
| 09:31:59 |
10.21 |
21 |
2172 |
买入 |
| 09:32:02 |
10.2 |
78 |
2250 |
卖出 |
| 09:32:05 |
10.18 |
102 |
2352 |
卖出 |
| 09:32:08 |
10.2 |
95 |
2447 |
买入 |
| 09:32:11 |
10.18 |
89 |
2536 |
卖出 |
| 09:32:14 |
10.17 |
1 |
2537 |
卖出 |
| 09:32:17 |
10.17 |
1 |
2538 |
卖出 |
| 09:32:20 |
10.18 |
20 |
2558 |
买入 |
| 09:32:23 |
10.18 |
1 |
2559 |
买入 |
| 09:32:26 |
10.18 |
6 |
2565 |
买入 |
| 09:32:29 |
10.16 |
24 |
2589 |
卖出 |
| 09:32:50 |
10.16 |
49 |
2638 |
卖出 |
| 09:32:53 |
10.17 |
4 |
2642 |
卖出 |
| 09:32:56 |
10.17 |
12 |
2654 |
买入 |
| 09:33:05 |
10.17 |
42 |
2696 |
卖出 |
| 09:33:08 |
10.17 |
10 |
2706 |
买入 |
| 09:33:11 |
10.17 |
3 |
2709 |
买入 |
| 09:33:20 |
10.17 |
10 |
2719 |
卖出 |
| 09:33:23 |
10.17 |
18 |
2737 |
卖出 |
| 09:33:26 |
10.19 |
34 |
2771 |
买入 |
| 09:33:32 |
10.19 |
14 |
2785 |
买入 |
| 09:33:41 |
10.18 |
21 |
2806 |
卖出 |
| 09:33:47 |
10.19 |
17 |
2823 |
买入 |
| 09:33:50 |
10.18 |
1 |
2824 |
卖出 |
| 09:33:53 |
10.19 |
10 |
2834 |
买入 |
| 09:33:56 |
10.19 |
5 |
2839 |
买入 |
| 09:33:59 |
10.18 |
4 |
2843 |
卖出 |
| 09:34:02 |
10.18 |
5 |
2848 |
卖出 |
| 09:34:05 |
10.18 |
16 |
2864 |
买入 |
| 09:34:08 |
10.17 |
5 |
2869 |
卖出 |
| 09:34:11 |
10.18 |
5 |
2874 |
买入 |
| 09:34:23 |
10.18 |
61 |
2935 |
买入 |
| 09:34:26 |
10.18 |
18 |
2953 |
卖出 |
| 09:34:29 |
10.18 |
21 |
2974 |
卖出 |
| 09:34:32 |
10.2 |
201 |
3175 |
买入 |
| 09:34:35 |
10.18 |
57 |
3232 |
卖出 |
| 09:34:38 |
10.2 |
245 |
3477 |
买入 |
| 09:34:41 |
10.2 |
26 |
3503 |
买入 |
| 09:34:44 |
10.2 |
5 |
3508 |
买入 |
| 09:34:47 |
10.19 |
23 |
3531 |
卖出 |
| 09:34:50 |
10.19 |
35 |
3566 |
卖出 |
| 09:34:53 |
10.19 |
3 |
3569 |
卖出 |
| 09:34:56 |
10.2 |
140 |
3709 |
买入 |
| 09:34:59 |
10.21 |
3 |
3712 |
买入 |
| 09:35:02 |
10.2 |
2 |
3714 |
卖出 |
| 09:35:05 |
10.21 |
61 |
3775 |
买入 |
| 09:35:08 |
10.2 |
30 |
3805 |
卖出 |
| 09:35:11 |
10.22 |
3 |
3808 |
买入 |
| 09:35:14 |
10.22 |
42 |
3850 |
买入 |
| 09:35:17 |
10.21 |
7 |
3857 |
卖出 |
| 09:35:20 |
10.22 |
7 |
3864 |
买入 |
| 09:35:23 |
10.22 |
2 |
3866 |
卖出 |
| 09:35:32 |
10.22 |
2 |
3868 |
卖出 |
| 09:35:35 |
10.23 |
20 |
3888 |
买入 |
| 09:35:38 |
10.22 |
17 |
3905 |
卖出 |
| 09:35:41 |
10.23 |
200 |
4105 |
买入 |
| 09:35:50 |
10.22 |
12 |
4117 |
卖出 |
| 09:35:56 |
10.23 |
8 |
4125 |
买入 |
| 09:35:59 |
10.22 |
7 |
4132 |
卖出 |
| 09:36:02 |
10.23 |
69 |
4201 |
买入 |
| 09:36:05 |
10.22 |
50 |
4251 |
卖出 |
| 09:36:08 |
10.23 |
49 |
4300 |
买入 |
| 09:36:14 |
10.23 |
21 |
4321 |
买入 |
| 09:36:17 |
10.22 |
6 |
4327 |
卖出 |
| 09:36:20 |
10.22 |
14 |
4341 |
卖出 |
| 09:36:23 |
10.22 |
21 |
4362 |
卖出 |
| 09:36:26 |
10.23 |
32 |
4394 |
买入 |
| 09:36:29 |
10.23 |
2 |
4396 |
卖出 |
| 09:36:41 |
10.21 |
121 |
4517 |
卖出 |
| 09:36:44 |
10.2 |
18 |
4535 |
卖出 |
| 09:36:53 |
10.22 |
50 |
4585 |
买入 |
| 09:36:59 |
10.22 |
2 |
4587 |
买入 |
| 09:37:02 |
10.21 |
1 |
4588 |
卖出 |
| 09:37:05 |
10.22 |
10 |
4598 |
买入 |
| 09:37:14 |
10.22 |
15 |
4613 |
买入 |
| 09:37:17 |
10.22 |
27 |
4640 |
买入 |
| 09:37:20 |
10.22 |
5 |
4645 |
卖出 |
| 09:37:23 |
10.21 |
29 |
4674 |
卖出 |
| 09:37:32 |
10.21 |
53 |
4727 |
卖出 |
| 09:37:35 |
10.21 |
22 |
4749 |
买入 |
| 09:37:47 |
10.19 |
41 |
4790 |
卖出 |
| 09:37:50 |
10.19 |
53 |
4843 |
卖出 |
| 09:37:53 |
10.19 |
17 |
4860 |
卖出 |
| 09:37:56 |
10.2 |
97 |
4957 |
买入 |
| 09:37:59 |
10.19 |
21 |
4978 |
卖出 |
| 09:38:05 |
10.19 |
16 |
4994 |
卖出 |
| 09:38:08 |
10.19 |
14 |
5008 |
卖出 |
| 09:38:14 |
10.18 |
1 |
5009 |
卖出 |
| 09:38:17 |
10.18 |
22 |
5031 |
卖出 |
| 09:38:20 |
10.19 |
3 |
5034 |
买入 |
| 09:38:26 |
10.18 |
3 |
5037 |
卖出 |
| 09:38:29 |
10.19 |
3 |
5040 |
买入 |
| 09:38:32 |
10.18 |
2 |
5042 |
卖出 |
| 09:38:35 |
10.18 |
2 |
5044 |
卖出 |
| 09:38:38 |
10.19 |
2 |
5046 |
买入 |
| 09:38:41 |
10.19 |
1 |
5047 |
买入 |
| 09:38:50 |
10.18 |
3 |
5050 |
卖出 |
| 09:38:53 |
10.18 |
32 |
5082 |
卖出 |
| 09:38:56 |
10.19 |
6 |
5088 |
买入 |
| 09:38:59 |
10.18 |
100 |
5188 |
卖出 |
| 09:39:08 |
10.17 |
13 |
5201 |
卖出 |
| 09:39:11 |
10.17 |
16 |
5217 |
卖出 |
| 09:39:14 |
10.16 |
17 |
5234 |
卖出 |
| 09:39:17 |
10.16 |
3 |
5237 |
卖出 |
| 09:39:20 |
10.16 |
3 |
5240 |
卖出 |
| 09:39:23 |
10.16 |
41 |
5281 |
卖出 |
| 09:39:26 |
10.16 |
1 |
5282 |
卖出 |
| 09:39:29 |
10.16 |
15 |
5297 |
卖出 |
| 09:39:35 |
10.16 |
49 |
5346 |
卖出 |
| 09:39:38 |
10.16 |
9 |
5355 |
卖出 |
| 09:39:41 |
10.16 |
2 |
5357 |
买入 |
| 09:39:50 |
10.16 |
28 |
5385 |
买入 |
| 09:39:53 |
10.15 |
3 |
5388 |
卖出 |
| 09:39:56 |
10.15 |
71 |
5459 |
卖出 |
| 09:39:59 |
10.15 |
12 |
5471 |
卖出 |
| 09:40:02 |
10.15 |
60 |
5531 |
卖出 |
| 09:40:05 |
10.14 |
10 |
5541 |
卖出 |
| 09:40:14 |
10.14 |
1 |
5542 |
卖出 |
| 09:40:17 |
10.14 |
125 |
5667 |
卖出 |
| 09:40:20 |
10.14 |
13 |
5680 |
卖出 |
| 09:40:26 |
10.14 |
41 |
5721 |
买入 |
| 09:40:29 |
10.14 |
3 |
5724 |
卖出 |
| 09:40:35 |
10.12 |
3 |
5727 |
卖出 |
| 09:40:38 |
10.12 |
4 |
5731 |
卖出 |
| 09:40:50 |
10.12 |
22 |
5753 |
卖出 |
| 09:40:56 |
10.12 |
2 |
5755 |
卖出 |
| 09:40:59 |
10.12 |
1 |
5756 |
卖出 |
| 09:41:05 |
10.12 |
5 |
5761 |
卖出 |
| 09:41:08 |
10.12 |
1 |
5762 |
卖出 |
| 09:41:23 |
10.12 |
96 |
5858 |
卖出 |
| 09:41:29 |
10.1 |
100 |
5958 |
卖出 |
| 09:41:32 |
10.11 |
3 |
5961 |
卖出 |
| 09:41:47 |
10.1 |
11 |
5972 |
卖出 |
| 09:41:50 |
10.1 |
3 |
5975 |
卖出 |
| 09:41:53 |
10.1 |
3 |
5978 |
卖出 |
| 09:41:59 |
10.1 |
48 |
6026 |
卖出 |
| 09:42:02 |
10.1 |
9 |
6035 |
卖出 |
| 09:42:05 |
10.1 |
40 |
6075 |
卖出 |
| 09:42:08 |
10.1 |
74 |
6149 |
卖出 |
| 09:42:11 |
10.09 |
25 |
6174 |
卖出 |
| 09:42:14 |
10.09 |
1 |
6175 |
卖出 |
| 09:42:17 |
10.09 |
2 |
6177 |
卖出 |
| 09:42:20 |
10.08 |
29 |
6206 |
卖出 |
| 09:42:23 |
10.09 |
2 |
6208 |
买入 |
| 09:42:26 |
10.08 |
1 |
6209 |
卖出 |
| 09:42:29 |
10.08 |
6 |
6215 |
卖出 |
| 09:42:32 |
10.09 |
29 |
6244 |
买入 |
| 09:42:35 |
10.09 |
38 |
6282 |
买入 |
| 09:42:38 |
10.06 |
116 |
6398 |
卖出 |
| 09:42:41 |
10.07 |
17 |
6415 |
买入 |
| 09:42:47 |
10.1 |
27 |
6442 |
买入 |
| 09:43:02 |
10.1 |
6 |
6448 |
买入 |
| 09:43:05 |
10.1 |
3 |
6451 |
买入 |
| 09:43:08 |
10.1 |
20 |
6471 |
买入 |
| 09:43:14 |
10.1 |
17 |
6488 |
买入 |
| 09:43:23 |
10.08 |
44 |
6532 |
卖出 |
| 09:43:26 |
10.06 |
209 |
6741 |
卖出 |
| 09:43:38 |
10.07 |
317 |
7058 |
买入 |
| 09:43:41 |
10.07 |
5 |
7063 |
买入 |
| 09:43:44 |
10.07 |
65 |
7128 |
卖出 |
| 09:43:47 |
10.06 |
41 |
7169 |
卖出 |
| 09:43:50 |
10.06 |
2 |
7171 |
买入 |
| 09:43:53 |
10.04 |
11 |
7182 |
卖出 |
| 09:43:56 |
10.02 |
473 |
7655 |
卖出 |
| 09:43:59 |
10.04 |
3 |
7658 |
买入 |
| 09:44:02 |
10.04 |
21 |
7679 |
买入 |
| 09:44:05 |
10.04 |
47 |
7726 |
买入 |
| 09:44:08 |
10.02 |
579 |
8305 |
卖出 |
| 09:44:11 |
10.07 |
100 |
8405 |
买入 |
| 09:44:14 |
10.05 |
10 |
8415 |
买入 |
| 09:44:17 |
10.05 |
25 |
8440 |
买入 |
| 09:44:20 |
10.08 |
23 |
8463 |
买入 |
| 09:44:23 |
10.05 |
2 |
8465 |
卖出 |
| 09:44:26 |
10.08 |
22 |
8487 |
买入 |
| 09:44:29 |
10.09 |
9 |
8496 |
买入 |
| 09:44:32 |
10.08 |
1 |
8497 |
卖出 |
| 09:44:44 |
10.09 |
17 |
8514 |
买入 |
| 09:44:53 |
10.05 |
6 |
8520 |
卖出 |
| 09:44:56 |
10.05 |
1 |
8521 |
卖出 |
| 09:44:59 |
10.08 |
15 |
8536 |
买入 |
| 09:45:02 |
10.03 |
596 |
9132 |
卖出 |
| 09:45:05 |
10.04 |
14 |
9146 |
买入 |
| 09:45:08 |
10.04 |
36 |
9182 |
买入 |
| 09:45:11 |
10.04 |
228 |
9410 |
买入 |
| 09:45:26 |
10.04 |
1 |
9411 |
买入 |
| 09:45:32 |
10.06 |
45 |
9456 |
买入 |
| 09:45:41 |
10.07 |
14 |
9470 |
买入 |
| 09:45:44 |
10.07 |
3 |
9473 |
买入 |
| 09:45:53 |
10.03 |
342 |
9815 |
卖出 |
| 09:45:56 |
10.03 |
158 |
9973 |
买入 |
| 09:46:20 |
10.04 |
1 |
9974 |
卖出 |
| 09:46:23 |
10.05 |
8 |
9982 |
买入 |
| 09:46:26 |
10.05 |
1 |
9983 |
买入 |
| 09:46:32 |
10.05 |
28 |
10011 |
买入 |
| 09:46:35 |
10.05 |
6 |
10017 |
卖出 |
| 09:46:38 |
10.04 |
4 |
10021 |
卖出 |
| 09:46:41 |
10.04 |
2 |
10023 |
卖出 |
| 09:46:44 |
10.05 |
10 |
10033 |
买入 |
| 09:46:50 |
10.05 |
10 |
10043 |
买入 |
| 09:46:56 |
10.05 |
155 |
10198 |
买入 |
| 09:46:59 |
10.05 |
4 |
10202 |
卖出 |
| 09:47:02 |
10.05 |
1 |
10203 |
卖出 |
| 09:47:08 |
10.05 |
5 |
10208 |
卖出 |
| 09:47:11 |
10.06 |
1 |
10209 |
卖出 |
| 09:47:14 |
10.05 |
10 |
10219 |
卖出 |
| 09:47:20 |
10.06 |
10 |
10229 |
卖出 |
| 09:47:23 |
10.07 |
12 |
10241 |
买入 |
| 09:47:26 |
10.06 |
4 |
10245 |
卖出 |
| 09:47:32 |
10.06 |
10 |
10255 |
卖出 |
| 09:47:41 |
10.06 |
3 |
10258 |
卖出 |
| 09:47:47 |
10.05 |
1 |
10259 |
卖出 |
| 09:47:50 |
10.06 |
4 |
10263 |
买入 |
| 09:47:56 |
10.06 |
1 |
10264 |
卖出 |
| 09:48:05 |
10.06 |
35 |
10299 |
卖出 |
| 09:48:08 |
10.06 |
10 |
10309 |
买入 |
| 09:48:14 |
10.06 |
13 |
10322 |
买入 |
| 09:48:17 |
10.06 |
113 |
10435 |
买入 |
| 09:48:20 |
10.06 |
30 |
10465 |
买入 |
| 09:48:23 |
10.06 |
7 |
10472 |
买入 |
| 09:48:29 |
10.05 |
57 |
10529 |
卖出 |
| 09:48:32 |
10.05 |
1 |
10530 |
买入 |
| 09:48:41 |
10.04 |
15 |
10545 |
卖出 |
| 09:48:44 |
10.05 |
34 |
10579 |
买入 |
| 09:48:47 |
10.05 |
40 |
10619 |
卖出 |
| 09:48:50 |
10.05 |
7 |
10626 |
买入 |
| 09:48:53 |
10.04 |
126 |
10752 |
卖出 |
| 09:48:59 |
10.04 |
1 |
10753 |
卖出 |
| 09:49:02 |
10.04 |
98 |
10851 |
卖出 |
| 09:49:05 |
10.03 |
283 |
11134 |
卖出 |
| 09:49:08 |
10.03 |
58 |
11192 |
卖出 |
| 09:49:14 |
10.03 |
16 |
11208 |
卖出 |
| 09:49:17 |
10.03 |
11 |
11219 |
卖出 |
| 09:49:23 |
10.03 |
44 |
11263 |
卖出 |
| 09:49:26 |
10.03 |
3 |
11266 |
卖出 |
| 09:49:29 |
10.03 |
1 |
11267 |
卖出 |
| 09:49:32 |
10.03 |
11 |
11278 |
卖出 |
| 09:49:35 |
10.03 |
20 |
11298 |
卖出 |
| 09:49:38 |
10.03 |
10 |
11308 |
卖出 |
| 09:49:44 |
10.03 |
24 |
11332 |
卖出 |
| 09:49:50 |
10.03 |
1 |
11333 |
买入 |
| 09:49:53 |
10.02 |
45 |
11378 |
卖出 |
| 09:50:02 |
10.03 |
51 |
11429 |
买入 |
| 09:50:05 |
10.02 |
92 |
11521 |
卖出 |
| 09:50:08 |
10.02 |
96 |
11617 |
卖出 |
| 09:50:11 |
10.01 |
15 |
11632 |
卖出 |
| 09:50:14 |
10.02 |
16 |
11648 |
买入 |
| 09:50:23 |
10.02 |
30 |
11678 |
卖出 |
| 09:50:26 |
10.01 |
74 |
11752 |
卖出 |
| 09:50:29 |
10.01 |
31 |
11783 |
卖出 |
| 09:50:32 |
10.01 |
11 |
11794 |
卖出 |
| 09:50:35 |
10.01 |
43 |
11837 |
卖出 |
| 09:50:41 |
10 |
229 |
12066 |
卖出 |