大唐电信[600198]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.97 |
10 |
10 |
集合竞价 |
| 09:15:06 |
5.97 |
10 |
10 |
集合竞价 |
| 09:15:12 |
5.9 |
58 |
58 |
集合竞价 |
| 09:16:18 |
5.9 |
58 |
58 |
集合竞价 |
| 09:16:36 |
5.9 |
58 |
58 |
集合竞价 |
| 09:16:57 |
5.9 |
58 |
58 |
集合竞价 |
| 09:17:18 |
5.9 |
58 |
58 |
集合竞价 |
| 09:18:03 |
5.9 |
59 |
59 |
集合竞价 |
| 09:18:18 |
5.9 |
59 |
59 |
集合竞价 |
| 09:21:33 |
5.9 |
118 |
118 |
集合竞价 |
| 09:21:36 |
5.9 |
118 |
118 |
集合竞价 |
| 09:22:06 |
5.9 |
198 |
198 |
集合竞价 |
| 09:22:21 |
5.9 |
208 |
208 |
集合竞价 |
| 09:22:24 |
5.9 |
209 |
209 |
集合竞价 |
| 09:22:45 |
5.9 |
209 |
209 |
集合竞价 |
| 09:23:15 |
5.91 |
209 |
209 |
集合竞价 |
| 09:23:39 |
5.91 |
211 |
211 |
集合竞价 |
| 09:23:51 |
5.9 |
214 |
214 |
集合竞价 |
| 09:24:09 |
5.91 |
231 |
231 |
集合竞价 |
| 09:24:18 |
5.91 |
298 |
298 |
集合竞价 |
| 09:24:27 |
5.91 |
326 |
326 |
集合竞价 |
| 09:24:30 |
5.92 |
326 |
326 |
集合竞价 |
| 09:24:39 |
5.92 |
326 |
326 |
集合竞价 |
| 09:24:48 |
5.92 |
365 |
365 |
集合竞价 |
| 09:24:51 |
5.92 |
365 |
365 |
集合竞价 |
| 09:24:54 |
5.92 |
365 |
365 |
集合竞价 |
| 09:24:57 |
5.92 |
396 |
396 |
集合竞价 |
| 09:25:00 |
5.92 |
396 |
396 |
集合竞价 |
| 09:25:05 |
5.92 |
396 |
792 |
卖出 |
| 09:30:03 |
5.92 |
196 |
988 |
卖出 |
| 09:30:06 |
5.95 |
62 |
1050 |
买入 |
| 09:30:09 |
5.93 |
61 |
1111 |
卖出 |
| 09:30:12 |
5.95 |
34 |
1145 |
买入 |
| 09:30:15 |
5.95 |
58 |
1203 |
买入 |
| 09:30:18 |
5.95 |
46 |
1249 |
买入 |
| 09:30:27 |
5.99 |
49 |
1298 |
买入 |
| 09:30:30 |
5.99 |
8 |
1306 |
买入 |
| 09:30:33 |
5.99 |
6 |
1312 |
买入 |
| 09:30:36 |
5.99 |
7 |
1319 |
买入 |
| 09:30:42 |
5.99 |
38 |
1357 |
买入 |
| 09:30:45 |
5.99 |
19 |
1376 |
买入 |
| 09:30:48 |
5.98 |
285 |
1661 |
卖出 |
| 09:30:51 |
5.98 |
78 |
1739 |
买入 |
| 09:30:54 |
5.98 |
99 |
1838 |
买入 |
| 09:30:57 |
5.98 |
19 |
1857 |
买入 |
| 09:31:00 |
5.98 |
4 |
1861 |
买入 |
| 09:31:03 |
5.98 |
27 |
1888 |
买入 |
| 09:31:06 |
5.98 |
8 |
1896 |
买入 |
| 09:31:09 |
5.98 |
14 |
1910 |
买入 |
| 09:31:12 |
5.98 |
6 |
1916 |
买入 |
| 09:31:15 |
5.99 |
35 |
1951 |
买入 |
| 09:31:18 |
6 |
145 |
2096 |
买入 |
| 09:31:21 |
5.99 |
4 |
2100 |
卖出 |
| 09:31:24 |
6.02 |
24 |
2124 |
买入 |
| 09:31:27 |
6 |
125 |
2249 |
卖出 |
| 09:31:30 |
6 |
12 |
2261 |
买入 |
| 09:31:33 |
6 |
2 |
2263 |
买入 |
| 09:31:36 |
6 |
3 |
2266 |
买入 |
| 09:31:39 |
6 |
11 |
2277 |
买入 |
| 09:31:42 |
6 |
49 |
2326 |
买入 |
| 09:31:45 |
6 |
6 |
2332 |
买入 |
| 09:31:48 |
6 |
12 |
2344 |
买入 |
| 09:31:51 |
6.01 |
27 |
2371 |
买入 |
| 09:31:57 |
6.01 |
21 |
2392 |
买入 |
| 09:32:00 |
6.01 |
6 |
2398 |
买入 |
| 09:32:03 |
6 |
8 |
2406 |
卖出 |
| 09:32:06 |
6.01 |
31 |
2437 |
买入 |
| 09:32:09 |
6.01 |
134 |
2571 |
买入 |
| 09:32:12 |
6 |
28 |
2599 |
卖出 |
| 09:32:15 |
6 |
15 |
2614 |
卖出 |
| 09:32:18 |
6.01 |
126 |
2740 |
买入 |
| 09:32:21 |
6.01 |
18 |
2758 |
卖出 |
| 09:32:24 |
6.02 |
111 |
2869 |
买入 |
| 09:32:36 |
6.02 |
2 |
2871 |
卖出 |
| 09:32:39 |
6.02 |
23 |
2894 |
买入 |
| 09:32:45 |
6.01 |
116 |
3010 |
卖出 |
| 09:32:48 |
6.01 |
312 |
3322 |
买入 |
| 09:32:51 |
6.01 |
7 |
3329 |
买入 |
| 09:32:54 |
6.01 |
50 |
3379 |
买入 |
| 09:32:57 |
6.01 |
4 |
3383 |
买入 |
| 09:33:03 |
5.99 |
29 |
3412 |
卖出 |
| 09:33:06 |
6 |
65 |
3477 |
买入 |
| 09:33:09 |
5.99 |
9 |
3486 |
卖出 |
| 09:33:12 |
5.99 |
4 |
3490 |
买入 |
| 09:33:15 |
5.99 |
19 |
3509 |
卖出 |
| 09:33:18 |
5.99 |
93 |
3602 |
买入 |
| 09:33:21 |
6 |
50 |
3652 |
买入 |
| 09:33:24 |
6 |
2 |
3654 |
卖出 |
| 09:33:27 |
6 |
2 |
3656 |
卖出 |
| 09:33:30 |
6 |
7 |
3663 |
买入 |
| 09:33:33 |
6 |
1 |
3664 |
卖出 |
| 09:33:39 |
6 |
8 |
3672 |
卖出 |
| 09:33:45 |
6 |
167 |
3839 |
卖出 |
| 09:33:48 |
5.99 |
4 |
3843 |
卖出 |
| 09:33:51 |
6.01 |
2 |
3845 |
买入 |
| 09:33:54 |
6 |
1 |
3846 |
卖出 |
| 09:33:57 |
6 |
15 |
3861 |
买入 |
| 09:34:03 |
6 |
93 |
3954 |
卖出 |
| 09:34:06 |
6.02 |
7 |
3961 |
买入 |
| 09:34:12 |
6 |
71 |
4032 |
卖出 |
| 09:34:15 |
6.01 |
28 |
4060 |
买入 |
| 09:34:18 |
6.01 |
7 |
4067 |
卖出 |
| 09:34:21 |
6.01 |
15 |
4082 |
卖出 |
| 09:34:27 |
6.01 |
51 |
4133 |
买入 |
| 09:34:36 |
6.01 |
8 |
4141 |
买入 |
| 09:34:45 |
6 |
95 |
4236 |
卖出 |
| 09:34:48 |
6.02 |
458 |
4694 |
买入 |
| 09:34:54 |
6.01 |
5 |
4699 |
卖出 |
| 09:34:57 |
6 |
32 |
4731 |
卖出 |
| 09:35:00 |
6.01 |
4 |
4735 |
买入 |
| 09:35:03 |
6.02 |
95 |
4830 |
买入 |
| 09:35:06 |
6.02 |
101 |
4931 |
买入 |
| 09:35:09 |
6.04 |
410 |
5341 |
买入 |
| 09:35:12 |
6.05 |
177 |
5518 |
买入 |
| 09:35:15 |
6.05 |
26 |
5544 |
买入 |
| 09:35:21 |
6.04 |
71 |
5615 |
卖出 |
| 09:35:24 |
6.04 |
10 |
5625 |
卖出 |
| 09:35:27 |
6.04 |
21 |
5646 |
卖出 |
| 09:35:30 |
6.04 |
226 |
5872 |
卖出 |
| 09:35:33 |
6.04 |
5 |
5877 |
卖出 |
| 09:35:36 |
6.05 |
25 |
5902 |
买入 |
| 09:35:39 |
6.05 |
34 |
5936 |
买入 |
| 09:35:42 |
6.05 |
202 |
6138 |
买入 |
| 09:35:45 |
6.05 |
77 |
6215 |
卖出 |
| 09:35:48 |
6.05 |
6 |
6221 |
买入 |
| 09:35:51 |
6.05 |
3 |
6224 |
卖出 |
| 09:35:54 |
6.05 |
5 |
6229 |
卖出 |
| 09:35:57 |
6.07 |
10 |
6239 |
买入 |
| 09:36:00 |
6.05 |
30 |
6269 |
卖出 |
| 09:36:03 |
6.06 |
13 |
6282 |
买入 |
| 09:36:06 |
6.08 |
3 |
6285 |
买入 |
| 09:36:09 |
6.07 |
4 |
6289 |
卖出 |
| 09:36:12 |
6.06 |
7 |
6296 |
卖出 |
| 09:36:15 |
6.06 |
62 |
6358 |
卖出 |
| 09:36:18 |
6.07 |
2 |
6360 |
买入 |
| 09:36:21 |
6.08 |
69 |
6429 |
买入 |
| 09:36:24 |
6.08 |
9 |
6438 |
买入 |
| 09:36:27 |
6.08 |
288 |
6726 |
买入 |
| 09:36:30 |
6.08 |
11 |
6737 |
卖出 |
| 09:36:33 |
6.08 |
87 |
6824 |
卖出 |
| 09:36:36 |
6.08 |
1 |
6825 |
卖出 |
| 09:36:39 |
6.09 |
117 |
6942 |
买入 |
| 09:36:42 |
6.09 |
81 |
7023 |
卖出 |
| 09:36:45 |
6.09 |
22 |
7045 |
买入 |
| 09:36:48 |
6.09 |
7 |
7052 |
买入 |
| 09:36:54 |
6.07 |
3 |
7055 |
卖出 |
| 09:36:57 |
6.07 |
22 |
7077 |
卖出 |
| 09:37:00 |
6.07 |
1 |
7078 |
买入 |
| 09:37:06 |
6.07 |
101 |
7179 |
卖出 |
| 09:37:09 |
6.07 |
7 |
7186 |
卖出 |
| 09:37:12 |
6.07 |
21 |
7207 |
卖出 |
| 09:37:15 |
6.07 |
25 |
7232 |
卖出 |
| 09:37:18 |
6.07 |
21 |
7253 |
卖出 |
| 09:37:24 |
6.06 |
9 |
7262 |
卖出 |
| 09:37:27 |
6.05 |
7 |
7269 |
卖出 |
| 09:37:30 |
6.05 |
3 |
7272 |
卖出 |
| 09:37:39 |
6.05 |
26 |
7298 |
卖出 |
| 09:37:42 |
6.05 |
45 |
7343 |
卖出 |
| 09:37:45 |
6.06 |
29 |
7372 |
买入 |
| 09:37:48 |
6.06 |
3 |
7375 |
买入 |
| 09:37:54 |
6.06 |
3 |
7378 |
买入 |
| 09:37:57 |
6.05 |
3 |
7381 |
卖出 |
| 09:38:00 |
6.05 |
11 |
7392 |
卖出 |
| 09:38:03 |
6.06 |
25 |
7417 |
买入 |
| 09:38:09 |
6.07 |
9 |
7426 |
买入 |
| 09:38:12 |
6.06 |
4 |
7430 |
卖出 |
| 09:38:15 |
6.06 |
13 |
7443 |
卖出 |
| 09:38:18 |
6.06 |
3 |
7446 |
卖出 |
| 09:38:21 |
6.06 |
1 |
7447 |
卖出 |
| 09:38:24 |
6.07 |
196 |
7643 |
买入 |
| 09:38:27 |
6.07 |
44 |
7687 |
买入 |
| 09:38:30 |
6.08 |
3 |
7690 |
买入 |
| 09:38:39 |
6.08 |
30 |
7720 |
买入 |
| 09:38:42 |
6.09 |
114 |
7834 |
买入 |
| 09:38:45 |
6.08 |
22 |
7856 |
卖出 |
| 09:38:54 |
6.09 |
1 |
7857 |
买入 |
| 09:39:00 |
6.09 |
29 |
7886 |
买入 |
| 09:39:06 |
6.09 |
164 |
8050 |
买入 |
| 09:39:09 |
6.09 |
6 |
8056 |
买入 |
| 09:39:12 |
6.08 |
103 |
8159 |
卖出 |
| 09:39:18 |
6.07 |
30 |
8189 |
卖出 |
| 09:39:24 |
6.08 |
1 |
8190 |
买入 |
| 09:39:27 |
6.07 |
10 |
8200 |
卖出 |
| 09:39:30 |
6.07 |
2 |
8202 |
卖出 |
| 09:39:33 |
6.07 |
1 |
8203 |
卖出 |
| 09:39:39 |
6.08 |
39 |
8242 |
买入 |
| 09:39:42 |
6.09 |
39 |
8281 |
买入 |
| 09:39:45 |
6.1 |
57 |
8338 |
买入 |
| 09:39:48 |
6.09 |
10 |
8348 |
卖出 |
| 09:39:51 |
6.09 |
1 |
8349 |
买入 |
| 09:39:57 |
6.09 |
1 |
8350 |
买入 |
| 09:40:03 |
6.08 |
8 |
8358 |
卖出 |
| 09:40:06 |
6.08 |
22 |
8380 |
卖出 |
| 09:40:09 |
6.07 |
117 |
8497 |
卖出 |
| 09:40:12 |
6.07 |
3 |
8500 |
卖出 |
| 09:40:15 |
6.08 |
29 |
8529 |
买入 |
| 09:40:18 |
6.08 |
66 |
8595 |
卖出 |
| 09:40:21 |
6.08 |
8 |
8603 |
买入 |
| 09:40:24 |
6.08 |
10 |
8613 |
卖出 |
| 09:40:27 |
6.08 |
14 |
8627 |
卖出 |
| 09:40:30 |
6.08 |
50 |
8677 |
卖出 |
| 09:40:33 |
6.08 |
197 |
8874 |
买入 |
| 09:40:36 |
6.09 |
19 |
8893 |
买入 |
| 09:40:39 |
6.08 |
60 |
8953 |
卖出 |
| 09:40:42 |
6.08 |
11 |
8964 |
卖出 |
| 09:40:45 |
6.09 |
13 |
8977 |
买入 |
| 09:40:48 |
6.08 |
10 |
8987 |
卖出 |
| 09:40:57 |
6.08 |
18 |
9005 |
卖出 |
| 09:41:00 |
6.08 |
2 |
9007 |
卖出 |
| 09:41:03 |
6.08 |
163 |
9170 |
卖出 |
| 09:41:09 |
6.07 |
31 |
9201 |
卖出 |
| 09:41:12 |
6.07 |
44 |
9245 |
卖出 |
| 09:41:15 |
6.07 |
7 |
9252 |
卖出 |
| 09:41:21 |
6.07 |
2 |
9254 |
卖出 |
| 09:41:27 |
6.08 |
22 |
9276 |
买入 |
| 09:41:30 |
6.08 |
89 |
9365 |
买入 |
| 09:41:33 |
6.09 |
1 |
9366 |
买入 |
| 09:41:36 |
6.08 |
28 |
9394 |
买入 |
| 09:41:42 |
6.07 |
21 |
9415 |
卖出 |
| 09:41:45 |
6.08 |
75 |
9490 |
买入 |
| 09:41:48 |
6.07 |
20 |
9510 |
卖出 |
| 09:41:57 |
6.08 |
150 |
9660 |
买入 |
| 09:42:00 |
6.07 |
63 |
9723 |
卖出 |
| 09:42:03 |
6.07 |
350 |
10073 |
卖出 |
| 09:42:06 |
6.07 |
165 |
10238 |
卖出 |
| 09:42:09 |
6.07 |
215 |
10453 |
卖出 |
| 09:42:12 |
6.08 |
136 |
10589 |
买入 |
| 09:42:15 |
6.07 |
97 |
10686 |
卖出 |
| 09:42:27 |
6.07 |
1 |
10687 |
买入 |
| 09:42:30 |
6.06 |
105 |
10792 |
卖出 |
| 09:42:33 |
6.07 |
51 |
10843 |
买入 |
| 09:42:42 |
6.06 |
12 |
10855 |
卖出 |
| 09:42:54 |
6.07 |
1 |
10856 |
买入 |
| 09:42:57 |
6.06 |
4 |
10860 |
卖出 |
| 09:43:00 |
6.06 |
28 |
10888 |
卖出 |
| 09:43:06 |
6.06 |
12 |
10900 |
买入 |
| 09:43:09 |
6.07 |
73 |
10973 |
买入 |
| 09:43:12 |
6.07 |
4 |
10977 |
买入 |
| 09:43:18 |
6.07 |
60 |
11037 |
买入 |
| 09:43:21 |
6.07 |
12 |
11049 |
买入 |
| 09:43:30 |
6.06 |
5 |
11054 |
卖出 |
| 09:43:33 |
6.06 |
110 |
11164 |
卖出 |
| 09:43:36 |
6.06 |
1 |
11165 |
卖出 |
| 09:43:39 |
6.06 |
3 |
11168 |
卖出 |
| 09:43:45 |
6.06 |
40 |
11208 |
买入 |
| 09:44:03 |
6.06 |
20 |
11228 |
买入 |
| 09:44:06 |
6.07 |
110 |
11338 |
买入 |
| 09:44:24 |
6.06 |
16 |
11354 |
卖出 |
| 09:44:36 |
6.06 |
11 |
11365 |
买入 |
| 09:44:42 |
6.05 |
3 |
11368 |
卖出 |
| 09:44:48 |
6.06 |
30 |
11398 |
卖出 |
| 09:45:06 |
6.06 |
3 |
11401 |
卖出 |
| 09:45:09 |
6.06 |
3 |
11404 |
卖出 |
| 09:45:12 |
6.06 |
22 |
11426 |
卖出 |
| 09:45:15 |
6.07 |
54 |
11480 |
买入 |
| 09:45:18 |
6.08 |
354 |
11834 |
买入 |
| 09:45:42 |
6.08 |
8 |
11842 |
卖出 |
| 09:45:45 |
6.08 |
48 |
11890 |
卖出 |
| 09:45:48 |
6.08 |
10 |
11900 |
卖出 |
| 09:45:51 |
6.08 |
3 |
11903 |
卖出 |
| 09:45:54 |
6.09 |
50 |
11953 |
买入 |
| 09:46:03 |
6.09 |
217 |
12170 |
买入 |
| 09:46:06 |
6.1 |
270 |
12440 |
买入 |
| 09:46:09 |
6.1 |
29 |
12469 |
买入 |
| 09:46:12 |
6.11 |
3 |
12472 |
买入 |
| 09:46:15 |
6.11 |
3 |
12475 |
买入 |
| 09:46:18 |
6.11 |
10 |
12485 |
买入 |
| 09:46:21 |
6.1 |
26 |
12511 |
卖出 |
| 09:46:24 |
6.1 |
1 |
12512 |
买入 |
| 09:46:27 |
6.11 |
200 |
12712 |
买入 |
| 09:46:30 |
6.1 |
1 |
12713 |
卖出 |
| 09:46:33 |
6.09 |
88 |
12801 |
卖出 |
| 09:46:36 |
6.09 |
1 |
12802 |
买入 |
| 09:46:39 |
6.08 |
12 |
12814 |
卖出 |
| 09:46:42 |
6.08 |
10 |
12824 |
卖出 |
| 09:46:45 |
6.09 |
5 |
12829 |
买入 |
| 09:46:48 |
6.09 |
201 |
13030 |
买入 |
| 09:46:51 |
6.09 |
202 |
13232 |
买入 |
| 09:46:54 |
6.12 |
3474 |
16706 |
买入 |
| 09:46:57 |
6.12 |
5 |
16711 |
买入 |
| 09:47:06 |
6.12 |
1 |
16712 |
买入 |
| 09:47:18 |
6.1 |
7 |
16719 |
卖出 |
| 09:47:21 |
6.1 |
42 |
16761 |
卖出 |
| 09:47:24 |
6.1 |
3 |
16764 |
卖出 |
| 09:47:30 |
6.1 |
26 |
16790 |
卖出 |
| 09:47:33 |
6.1 |
5 |
16795 |
卖出 |
| 09:47:36 |
6.1 |
2 |
16797 |
卖出 |
| 09:47:39 |
6.1 |
24 |
16821 |
卖出 |
| 09:47:42 |
6.1 |
105 |
16926 |
卖出 |
| 09:47:45 |
6.11 |
49 |
16975 |
买入 |
| 09:48:00 |
6.11 |
84 |
17059 |
买入 |
| 09:48:06 |
6.11 |
130 |
17189 |
买入 |
| 09:48:09 |
6.12 |
20 |
17209 |
买入 |
| 09:48:12 |
6.12 |
25 |
17234 |
买入 |
| 09:48:15 |
6.12 |
17 |
17251 |
买入 |
| 09:48:18 |
6.12 |
74 |
17325 |
买入 |
| 09:48:21 |
6.11 |
5 |
17330 |
卖出 |
| 09:48:24 |
6.12 |
4 |
17334 |
买入 |
| 09:48:27 |
6.11 |
49 |
17383 |
卖出 |
| 09:48:36 |
6.11 |
1 |
17384 |
卖出 |