瀛通通讯[002861]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:39 |
10 |
6 |
6 |
集合竞价 |
| 09:20:27 |
10 |
6 |
6 |
集合竞价 |
| 09:23:27 |
10 |
13 |
13 |
集合竞价 |
| 09:24:39 |
10 |
18 |
18 |
集合竞价 |
| 09:24:48 |
10 |
18 |
18 |
集合竞价 |
| 09:24:57 |
10 |
51 |
51 |
集合竞价 |
| 09:25:00 |
10 |
51 |
102 |
卖出 |
| 09:30:00 |
10.01 |
6 |
108 |
买入 |
| 09:30:03 |
10.04 |
47 |
155 |
买入 |
| 09:30:06 |
10.01 |
125 |
280 |
卖出 |
| 09:30:09 |
10.11 |
56 |
336 |
买入 |
| 09:30:12 |
10.11 |
53 |
389 |
买入 |
| 09:30:15 |
10.12 |
7 |
396 |
买入 |
| 09:30:18 |
10.2 |
14 |
410 |
买入 |
| 09:30:21 |
10.14 |
100 |
510 |
卖出 |
| 09:30:24 |
10.14 |
9 |
519 |
卖出 |
| 09:30:27 |
10.2 |
7 |
526 |
买入 |
| 09:30:30 |
10.21 |
1 |
527 |
买入 |
| 09:30:33 |
10.33 |
56 |
583 |
买入 |
| 09:30:36 |
10.26 |
9 |
592 |
卖出 |
| 09:30:42 |
10.17 |
50 |
642 |
卖出 |
| 09:30:45 |
10.27 |
10 |
652 |
买入 |
| 09:30:57 |
10.25 |
10 |
662 |
买入 |
| 09:31:00 |
10.23 |
6 |
668 |
卖出 |
| 09:31:03 |
10.19 |
8 |
676 |
卖出 |
| 09:31:06 |
10.2 |
31 |
707 |
买入 |
| 09:31:09 |
10.22 |
151 |
858 |
买入 |
| 09:31:12 |
10.22 |
1 |
859 |
买入 |
| 09:31:15 |
10.21 |
18 |
877 |
卖出 |
| 09:31:18 |
10.21 |
1 |
878 |
买入 |
| 09:31:21 |
10.23 |
2 |
880 |
买入 |
| 09:31:24 |
10.23 |
9 |
889 |
买入 |
| 09:31:27 |
10.21 |
23 |
912 |
卖出 |
| 09:31:30 |
10.22 |
24 |
936 |
买入 |
| 09:31:33 |
10.22 |
8 |
944 |
买入 |
| 09:31:39 |
10.24 |
1 |
945 |
买入 |
| 09:31:42 |
10.25 |
3 |
948 |
买入 |
| 09:31:45 |
10.2 |
17 |
965 |
卖出 |
| 09:31:48 |
10.2 |
5 |
970 |
买入 |
| 09:31:57 |
10.21 |
14 |
984 |
卖出 |
| 09:32:00 |
10.21 |
8 |
992 |
买入 |
| 09:32:03 |
10.21 |
13 |
1005 |
买入 |
| 09:32:06 |
10.21 |
2 |
1007 |
买入 |
| 09:32:12 |
10.21 |
9 |
1016 |
买入 |
| 09:32:15 |
10.21 |
12 |
1028 |
买入 |
| 09:32:18 |
10.24 |
26 |
1054 |
买入 |
| 09:32:21 |
10.25 |
30 |
1084 |
买入 |
| 09:32:24 |
10.25 |
54 |
1138 |
买入 |
| 09:32:27 |
10.22 |
20 |
1158 |
卖出 |
| 09:32:30 |
10.23 |
1 |
1159 |
卖出 |
| 09:32:33 |
10.21 |
20 |
1179 |
卖出 |
| 09:32:36 |
10.24 |
4 |
1183 |
买入 |
| 09:32:39 |
10.25 |
52 |
1235 |
买入 |
| 09:32:42 |
10.25 |
4 |
1239 |
买入 |
| 09:32:45 |
10.25 |
3 |
1242 |
卖出 |
| 09:32:48 |
10.25 |
18 |
1260 |
卖出 |
| 09:32:51 |
10.24 |
4 |
1264 |
卖出 |
| 09:32:57 |
10.24 |
2 |
1266 |
卖出 |
| 09:33:00 |
10.27 |
14 |
1280 |
买入 |
| 09:33:03 |
10.25 |
15 |
1295 |
卖出 |
| 09:33:06 |
10.23 |
12 |
1307 |
卖出 |
| 09:33:09 |
10.24 |
3 |
1310 |
买入 |
| 09:33:12 |
10.23 |
9 |
1319 |
卖出 |
| 09:33:15 |
10.2 |
13 |
1332 |
卖出 |
| 09:33:18 |
10.2 |
11 |
1343 |
买入 |
| 09:33:30 |
10.2 |
7 |
1350 |
卖出 |
| 09:33:33 |
10.2 |
2 |
1352 |
卖出 |
| 09:33:36 |
10.23 |
7 |
1359 |
买入 |
| 09:33:39 |
10.23 |
5 |
1364 |
买入 |
| 09:33:42 |
10.23 |
4 |
1368 |
买入 |
| 09:33:45 |
10.18 |
6 |
1374 |
卖出 |
| 09:33:54 |
10.18 |
2 |
1376 |
卖出 |
| 09:34:00 |
10.17 |
1 |
1377 |
卖出 |
| 09:34:06 |
10.18 |
1 |
1378 |
买入 |
| 09:34:09 |
10.2 |
5 |
1383 |
买入 |
| 09:34:12 |
10.21 |
5 |
1388 |
买入 |
| 09:34:15 |
10.22 |
2 |
1390 |
买入 |
| 09:34:27 |
10.22 |
4 |
1394 |
卖出 |
| 09:34:30 |
10.22 |
5 |
1399 |
卖出 |
| 09:34:33 |
10.22 |
1 |
1400 |
买入 |
| 09:34:36 |
10.22 |
8 |
1408 |
买入 |
| 09:34:45 |
10.21 |
1 |
1409 |
卖出 |
| 09:34:51 |
10.21 |
1 |
1410 |
卖出 |
| 09:34:54 |
10.2 |
5 |
1415 |
卖出 |
| 09:34:57 |
10.2 |
3 |
1418 |
卖出 |
| 09:35:03 |
10.22 |
2 |
1420 |
买入 |
| 09:35:06 |
10.22 |
3 |
1423 |
买入 |
| 09:35:09 |
10.23 |
7 |
1430 |
买入 |
| 09:35:12 |
10.24 |
23 |
1453 |
买入 |
| 09:35:15 |
10.24 |
7 |
1460 |
买入 |
| 09:35:18 |
10.25 |
1 |
1461 |
卖出 |
| 09:35:21 |
10.29 |
28 |
1489 |
买入 |
| 09:35:27 |
10.21 |
67 |
1556 |
卖出 |
| 09:35:30 |
10.21 |
17 |
1573 |
买入 |
| 09:35:33 |
10.18 |
531 |
2104 |
卖出 |
| 09:35:54 |
10.2 |
3 |
2107 |
卖出 |
| 09:36:00 |
10.24 |
22 |
2129 |
买入 |
| 09:36:18 |
10.29 |
4 |
2133 |
买入 |
| 09:36:24 |
10.26 |
8 |
2141 |
卖出 |
| 09:36:27 |
10.27 |
25 |
2166 |
卖出 |
| 09:36:30 |
10.27 |
7 |
2173 |
买入 |
| 09:36:33 |
10.27 |
8 |
2181 |
买入 |
| 09:36:54 |
10.27 |
1 |
2182 |
卖出 |
| 09:37:00 |
10.28 |
2 |
2184 |
卖出 |
| 09:37:03 |
10.28 |
12 |
2196 |
买入 |
| 09:37:06 |
10.28 |
2 |
2198 |
卖出 |
| 09:37:09 |
10.27 |
70 |
2268 |
卖出 |
| 09:37:18 |
10.3 |
23 |
2291 |
买入 |
| 09:37:21 |
10.3 |
48 |
2339 |
卖出 |
| 09:37:24 |
10.29 |
18 |
2357 |
卖出 |
| 09:37:27 |
10.29 |
4 |
2361 |
买入 |
| 09:37:33 |
10.28 |
12 |
2373 |
卖出 |
| 09:37:36 |
10.28 |
4 |
2377 |
买入 |
| 09:37:39 |
10.29 |
2 |
2379 |
买入 |
| 09:37:42 |
10.29 |
5 |
2384 |
卖出 |
| 09:37:48 |
10.29 |
1 |
2385 |
卖出 |
| 09:37:51 |
10.3 |
13 |
2398 |
买入 |
| 09:37:54 |
10.31 |
6 |
2404 |
买入 |
| 09:37:57 |
10.31 |
2 |
2406 |
买入 |
| 09:38:03 |
10.31 |
10 |
2416 |
买入 |
| 09:38:06 |
10.32 |
3 |
2419 |
买入 |
| 09:38:09 |
10.32 |
1 |
2420 |
买入 |
| 09:38:18 |
10.31 |
1 |
2421 |
卖出 |
| 09:38:27 |
10.31 |
1 |
2422 |
卖出 |
| 09:38:30 |
10.31 |
1 |
2423 |
卖出 |
| 09:38:33 |
10.31 |
62 |
2485 |
卖出 |
| 09:38:36 |
10.32 |
5 |
2490 |
买入 |
| 09:38:39 |
10.31 |
2 |
2492 |
卖出 |
| 09:38:45 |
10.32 |
1 |
2493 |
买入 |
| 09:38:48 |
10.32 |
28 |
2521 |
买入 |
| 09:38:51 |
10.33 |
2 |
2523 |
买入 |
| 09:39:03 |
10.32 |
39 |
2562 |
卖出 |
| 09:39:06 |
10.33 |
3 |
2565 |
买入 |
| 09:39:09 |
10.32 |
3 |
2568 |
卖出 |
| 09:39:12 |
10.32 |
1 |
2569 |
卖出 |
| 09:39:15 |
10.32 |
35 |
2604 |
卖出 |
| 09:39:18 |
10.32 |
145 |
2749 |
卖出 |
| 09:39:21 |
10.31 |
2 |
2751 |
卖出 |
| 09:39:24 |
10.31 |
3 |
2754 |
卖出 |
| 09:39:27 |
10.31 |
1 |
2755 |
卖出 |
| 09:39:30 |
10.31 |
1 |
2756 |
卖出 |
| 09:39:36 |
10.31 |
11 |
2767 |
卖出 |
| 09:39:39 |
10.31 |
2 |
2769 |
卖出 |
| 09:39:45 |
10.31 |
45 |
2814 |
卖出 |
| 09:39:48 |
10.32 |
10 |
2824 |
买入 |
| 09:40:00 |
10.32 |
9 |
2833 |
卖出 |
| 09:40:03 |
10.32 |
19 |
2852 |
卖出 |
| 09:40:06 |
10.33 |
41 |
2893 |
买入 |
| 09:40:09 |
10.32 |
1 |
2894 |
卖出 |
| 09:40:12 |
10.31 |
11 |
2905 |
卖出 |
| 09:40:15 |
10.32 |
1 |
2906 |
买入 |
| 09:40:27 |
10.32 |
1 |
2907 |
卖出 |
| 09:40:30 |
10.31 |
5 |
2912 |
卖出 |
| 09:40:36 |
10.32 |
1 |
2913 |
买入 |
| 09:40:39 |
10.32 |
3 |
2916 |
买入 |
| 09:40:45 |
10.32 |
33 |
2949 |
买入 |
| 09:40:48 |
10.33 |
3 |
2952 |
买入 |
| 09:40:54 |
10.32 |
20 |
2972 |
卖出 |
| 09:41:00 |
10.32 |
40 |
3012 |
卖出 |
| 09:41:03 |
10.31 |
6 |
3018 |
卖出 |
| 09:41:06 |
10.31 |
1 |
3019 |
买入 |
| 09:41:21 |
10.3 |
2 |
3021 |
卖出 |
| 09:41:24 |
10.3 |
19 |
3040 |
卖出 |
| 09:41:30 |
10.28 |
10 |
3050 |
卖出 |
| 09:41:33 |
10.3 |
13 |
3063 |
买入 |
| 09:41:42 |
10.29 |
1 |
3064 |
买入 |
| 09:41:48 |
10.28 |
6 |
3070 |
卖出 |
| 09:41:51 |
10.28 |
10 |
3080 |
买入 |
| 09:41:54 |
10.28 |
2 |
3082 |
买入 |
| 09:42:03 |
10.28 |
42 |
3124 |
买入 |
| 09:42:09 |
10.3 |
2 |
3126 |
买入 |
| 09:42:36 |
10.28 |
2 |
3128 |
卖出 |
| 09:42:48 |
10.28 |
4 |
3132 |
买入 |
| 09:42:51 |
10.27 |
9 |
3141 |
卖出 |
| 09:42:54 |
10.27 |
1 |
3142 |
卖出 |
| 09:42:57 |
10.27 |
1 |
3143 |
卖出 |
| 09:43:06 |
10.27 |
1 |
3144 |
卖出 |
| 09:43:09 |
10.29 |
10 |
3154 |
买入 |
| 09:43:15 |
10.29 |
14 |
3168 |
买入 |
| 09:43:18 |
10.3 |
13 |
3181 |
买入 |
| 09:43:21 |
10.29 |
18 |
3199 |
卖出 |
| 09:43:27 |
10.28 |
1 |
3200 |
卖出 |
| 09:43:30 |
10.28 |
4 |
3204 |
卖出 |
| 09:43:33 |
10.28 |
3 |
3207 |
买入 |
| 09:43:39 |
10.27 |
7 |
3214 |
买入 |
| 09:43:45 |
10.25 |
1 |
3215 |
卖出 |
| 09:43:57 |
10.27 |
45 |
3260 |
买入 |
| 09:44:00 |
10.27 |
4 |
3264 |
买入 |
| 09:44:03 |
10.27 |
12 |
3276 |
买入 |
| 09:44:06 |
10.27 |
7 |
3283 |
买入 |
| 09:44:24 |
10.27 |
7 |
3290 |
买入 |
| 09:44:42 |
10.26 |
3 |
3293 |
卖出 |
| 09:44:54 |
10.26 |
1 |
3294 |
买入 |
| 09:44:57 |
10.26 |
2 |
3296 |
卖出 |
| 09:45:00 |
10.26 |
1 |
3297 |
买入 |
| 09:45:03 |
10.21 |
26 |
3323 |
卖出 |
| 09:45:33 |
10.22 |
6 |
3329 |
卖出 |
| 09:46:00 |
10.24 |
6 |
3335 |
卖出 |
| 09:46:33 |
10.24 |
36 |
3371 |
卖出 |
| 09:46:39 |
10.26 |
1 |
3372 |
卖出 |
| 09:46:54 |
10.27 |
11 |
3383 |
买入 |
| 09:47:03 |
10.27 |
2 |
3385 |
买入 |
| 09:47:06 |
10.28 |
25 |
3410 |
买入 |
| 09:47:09 |
10.28 |
6 |
3416 |
买入 |
| 09:47:12 |
10.29 |
3 |
3419 |
买入 |
| 09:47:15 |
10.24 |
29 |
3448 |
卖出 |
| 09:47:18 |
10.27 |
1 |
3449 |
买入 |
| 09:47:30 |
10.27 |
17 |
3466 |
买入 |
| 09:47:33 |
10.27 |
3 |
3469 |
买入 |
| 09:47:36 |
10.27 |
2 |
3471 |
卖出 |
| 09:47:39 |
10.27 |
2 |
3473 |
卖出 |
| 09:47:42 |
10.28 |
1 |
3474 |
卖出 |
| 09:47:45 |
10.28 |
23 |
3497 |
买入 |
| 09:47:54 |
10.28 |
45 |
3542 |
卖出 |
| 09:47:57 |
10.3 |
1 |
3543 |
买入 |
| 09:48:00 |
10.3 |
3 |
3546 |
买入 |
| 09:48:03 |
10.3 |
1 |
3547 |
买入 |
| 09:48:06 |
10.33 |
2 |
3549 |
买入 |
| 09:48:15 |
10.33 |
10 |
3559 |
买入 |
| 09:48:18 |
10.35 |
100 |
3659 |
买入 |
| 09:48:21 |
10.36 |
1 |
3660 |
买入 |
| 09:48:33 |
10.36 |
9 |
3669 |
买入 |
| 09:48:36 |
10.36 |
8 |
3677 |
买入 |
| 09:48:39 |
10.35 |
7 |
3684 |
卖出 |
| 09:48:42 |
10.35 |
15 |
3699 |
卖出 |
| 09:48:45 |
10.35 |
4 |
3703 |
卖出 |
| 09:48:48 |
10.35 |
6 |
3709 |
卖出 |
| 09:48:51 |
10.34 |
12 |
3721 |
卖出 |
| 09:48:54 |
10.34 |
8 |
3729 |
卖出 |
| 09:49:00 |
10.34 |
6 |
3735 |
卖出 |
| 09:49:09 |
10.34 |
15 |
3750 |
卖出 |
| 09:49:12 |
10.34 |
2 |
3752 |
买入 |
| 09:49:15 |
10.31 |
17 |
3769 |
卖出 |
| 09:49:21 |
10.31 |
16 |
3785 |
卖出 |
| 09:49:36 |
10.32 |
4 |
3789 |
卖出 |
| 09:49:39 |
10.33 |
7 |
3796 |
买入 |
| 09:49:42 |
10.34 |
9 |
3805 |
买入 |
| 09:49:51 |
10.34 |
3 |
3808 |
买入 |
| 09:49:57 |
10.33 |
2 |
3810 |
卖出 |
| 09:50:12 |
10.33 |
4 |
3814 |
卖出 |
| 09:50:15 |
10.33 |
1 |
3815 |
买入 |
| 09:50:18 |
10.32 |
9 |
3824 |
卖出 |
| 09:50:21 |
10.33 |
4 |
3828 |
买入 |
| 09:50:24 |
10.33 |
1 |
3829 |
买入 |
| 09:50:30 |
10.31 |
2 |
3831 |
卖出 |
| 09:50:33 |
10.33 |
1 |
3832 |
买入 |
| 09:50:36 |
10.33 |
1 |
3833 |
买入 |
| 09:50:39 |
10.33 |
2 |
3835 |
买入 |
| 09:50:42 |
10.33 |
1 |
3836 |
买入 |
| 09:50:45 |
10.33 |
2 |
3838 |
买入 |
| 09:50:51 |
10.32 |
1 |
3839 |
卖出 |
| 09:50:57 |
10.32 |
1 |
3840 |
买入 |
| 09:51:00 |
10.32 |
38 |
3878 |
买入 |
| 09:51:03 |
10.33 |
18 |
3896 |
买入 |
| 09:51:09 |
10.33 |
41 |
3937 |
买入 |
| 09:51:21 |
10.32 |
43 |
3980 |
卖出 |
| 09:51:24 |
10.32 |
4 |
3984 |
买入 |
| 09:51:39 |
10.33 |
1 |
3985 |
卖出 |
| 09:51:51 |
10.34 |
1 |
3986 |
买入 |
| 09:52:06 |
10.34 |
12 |
3998 |
买入 |
| 09:52:21 |
10.35 |
10 |
4008 |
买入 |
| 09:52:24 |
10.34 |
3 |
4011 |
卖出 |
| 09:52:33 |
10.34 |
14 |
4025 |
买入 |
| 09:52:39 |
10.36 |
31 |
4056 |
买入 |
| 09:52:42 |
10.37 |
6 |
4062 |
买入 |
| 09:52:45 |
10.37 |
3 |
4065 |
卖出 |
| 09:52:48 |
10.37 |
1 |
4066 |
卖出 |
| 09:52:51 |
10.36 |
1 |
4067 |
卖出 |
| 09:53:03 |
10.36 |
2 |
4069 |
卖出 |
| 09:53:06 |
10.37 |
1 |
4070 |
卖出 |
| 09:53:09 |
10.36 |
2 |
4072 |
卖出 |
| 09:53:21 |
10.37 |
1 |
4073 |
买入 |
| 09:53:30 |
10.39 |
5 |
4078 |
买入 |
| 09:53:57 |
10.39 |
2 |
4080 |
买入 |
| 09:54:06 |
10.39 |
5 |
4085 |
买入 |
| 09:54:09 |
10.37 |
3 |
4088 |
卖出 |
| 09:54:15 |
10.38 |
32 |
4120 |
买入 |
| 09:54:18 |
10.36 |
15 |
4135 |
卖出 |
| 09:54:27 |
10.37 |
3 |
4138 |
买入 |
| 09:54:30 |
10.37 |
4 |
4142 |
买入 |
| 09:54:42 |
10.37 |
1 |
4143 |
买入 |
| 09:54:48 |
10.37 |
1 |
4144 |
买入 |
| 09:54:51 |
10.37 |
1 |
4145 |
买入 |
| 09:54:54 |
10.36 |
20 |
4165 |
卖出 |
| 09:55:03 |
10.37 |
1 |
4166 |
买入 |
| 09:55:06 |
10.37 |
2 |
4168 |
买入 |
| 09:55:09 |
10.36 |
2 |
4170 |
卖出 |
| 09:55:12 |
10.37 |
1 |
4171 |
买入 |
| 09:55:15 |
10.37 |
7 |
4178 |
买入 |
| 09:55:18 |
10.39 |
1 |
4179 |
买入 |
| 09:55:33 |
10.39 |
1 |
4180 |
买入 |
| 09:55:45 |
10.39 |
2 |
4182 |
买入 |
| 09:55:54 |
10.38 |
1 |
4183 |
买入 |
| 09:56:09 |
10.37 |
8 |
4191 |
卖出 |
| 09:56:12 |
10.35 |
30 |
4221 |
卖出 |
| 09:56:15 |
10.38 |
5 |
4226 |
买入 |
| 09:56:18 |
10.35 |
4 |
4230 |
卖出 |
| 09:56:48 |
10.35 |
2 |
4232 |
卖出 |
| 09:56:51 |
10.32 |
5 |
4237 |
卖出 |
| 09:56:54 |
10.36 |
4 |
4241 |
买入 |